650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,194700,199263720,6140,6140,6140,6140,592
|
|
20231026,194600,199263720,6140,6140,6140,6140,0
|
|
20231026,194500,199263720,6140,6140,6140,6140,0
|
|
20231026,194400,199263720,6140,6140,6140,6140,0
|
|
20231026,194300,199263720,6140,6140,6140,6140,0
|
|
20231026,194200,199263720,6140,6140,6140,6140,0
|
|
20231026,194100,199263720,6140,6140,6140,6140,0
|
|
20231026,194000,199263720,6140,6140,6140,6140,0
|
|
20231026,193900,199263720,6140,6140,6140,6140,0
|
|
20231026,193800,199263720,6140,6140,6140,6140,0
|
|
20231026,193700,199263720,6140,6140,6140,6140,0
|
|
20231026,193600,199263720,6140,6140,6140,6140,0
|
|
20231026,193500,199263720,6140,6140,6140,6140,0
|
|
20231026,193400,199263720,6140,6140,6140,6140,0
|
|
20231026,193300,199263720,6140,6140,6140,6140,0
|
|
20231026,193200,199263720,6140,6140,6140,6140,0
|
|
20231026,193100,199263720,6140,6140,6140,6140,0
|
|
20231026,193000,199263720,6140,6140,6140,6140,0
|
|
20231026,192900,199263720,6140,6140,6140,6140,0
|
|
20231026,192800,199263720,6140,6140,6140,6140,0
|
|
20231026,192700,199263720,6140,6140,6140,6140,0
|
|
20231026,192600,199263720,6140,6140,6140,6140,0
|
|
20231026,192500,199263720,6140,6140,6140,6140,0
|
|
20231026,192400,199263720,6140,6140,6140,6140,0
|
|
20231026,192300,199263720,6140,6140,6140,6140,0
|
|
20231026,192200,199263720,6140,6140,6140,6140,0
|
|
20231026,192100,199263720,6140,6140,6140,6140,0
|
|
20231026,192000,199263720,6140,6140,6140,6140,0
|
|
20231026,191900,199263720,6140,6140,6140,6140,0
|
|
20231026,191800,199263720,6140,6140,6140,6140,0
|
|
20231026,191700,199263720,6140,6140,6140,6140,592
|
|
20231026,191600,199263720,6140,6140,6140,6140,0
|
|
20231026,191500,199263720,6140,6140,6140,6140,0
|
|
20231026,191400,199263720,6140,6140,6140,6140,0
|
|
20231026,191300,199263720,6140,6140,6140,6140,0
|
|
20231026,191200,199263720,6140,6140,6140,6140,0
|
|
20231026,191100,199263720,6140,6140,6140,6140,0
|
|
20231026,191000,199263720,6140,6140,6140,6140,0
|
|
20231026,190900,199263720,6140,6140,6140,6140,0
|
|
20231026,190800,199263720,6140,6140,6140,6140,0
|
|
20231026,190700,199263720,6140,6140,6140,6140,0
|
|
20231026,190600,199263720,6140,6140,6140,6140,0
|
|
20231026,190500,199263720,6140,6140,6140,6140,0
|
|
20231026,190400,199263720,6140,6140,6140,6140,0
|
|
20231026,190300,199263720,6140,6140,6140,6140,0
|
|
20231026,190200,199263720,6140,6140,6140,6140,0
|
|
20231026,190100,199263720,6140,6140,6140,6140,0
|
|
20231026,190000,199263720,6140,6140,6140,6140,0
|
|
20231026,185900,199263720,6140,6140,6140,6140,0
|
|
20231026,185800,199263720,6140,6140,6140,6140,0
|
|
20231026,185700,199263720,6140,6140,6140,6140,0
|
|
20231026,185600,199263720,6140,6140,6140,6140,0
|
|
20231026,185500,199263720,6140,6140,6140,6140,0
|
|
20231026,185400,199263720,6140,6140,6140,6140,0
|
|
20231026,185300,199263720,6140,6140,6140,6140,0
|
|
20231026,185200,199263720,6140,6140,6140,6140,0
|
|
20231026,185100,199263720,6140,6140,6140,6140,0
|
|
20231026,185000,199263720,6140,6140,6140,6140,0
|
|
20231026,184900,199263720,6140,6140,6140,6140,0
|
|
20231026,184800,199263720,6140,6140,6140,6140,0
|
|
20231026,184700,199263720,6140,6140,6140,6140,592
|
|
20231026,184600,199263720,6140,6140,6140,6140,0
|
|
20231026,184500,199263720,6140,6140,6140,6140,0
|
|
20231026,184400,199263720,6140,6140,6140,6140,0
|
|
20231026,184300,199263720,6140,6140,6140,6140,0
|
|
20231026,184200,199263720,6140,6140,6140,6140,0
|
|
20231026,184100,199263720,6140,6140,6140,6140,0
|
|
20231026,184000,199263720,6140,6140,6140,6140,0
|
|
20231026,183900,199263720,6140,6140,6140,6140,0
|
|
20231026,183800,199263720,6140,6140,6140,6140,0
|
|
20231026,183700,199263720,6140,6140,6140,6140,0
|
|
20231026,183600,199263720,6140,6140,6140,6140,0
|
|
20231026,183500,199263720,6140,6140,6140,6140,0
|
|
20231026,183400,199263720,6140,6140,6140,6140,0
|
|
20231026,183300,199263720,6140,6140,6140,6140,0
|
|
20231026,183200,199263720,6140,6140,6140,6140,0
|
|
20231026,183100,199263720,6140,6140,6140,6140,0
|
|
20231026,183000,199263720,6140,6140,6140,6140,0
|
|
20231026,182900,199263720,6140,6140,6140,6140,0
|
|
20231026,182800,199263720,6140,6140,6140,6140,0
|
|
20231026,182700,199263720,6140,6140,6140,6140,0
|
|
20231026,182600,199263720,6140,6140,6140,6140,0
|
|
20231026,182500,199263720,6140,6140,6140,6140,0
|
|
20231026,182400,199263720,6140,6140,6140,6140,0
|
|
20231026,182300,199263720,6140,6140,6140,6140,0
|
|
20231026,182200,199263720,6140,6140,6140,6140,0
|
|
20231026,182100,199263720,6140,6140,6140,6140,0
|
|
20231026,182000,199263720,6140,6140,6140,6140,0
|
|
20231026,181900,199263720,6140,6140,6140,6140,0
|
|
20231026,181800,199263720,6140,6140,6140,6140,0
|
|
20231026,181700,199263720,6140,6140,6140,6140,592
|
|
20231026,181600,199263720,6140,6140,6140,6140,0
|
|
20231026,181500,199263720,6140,6140,6140,6140,0
|
|
20231026,181400,199263720,6140,6140,6140,6140,0
|
|
20231026,181300,199263720,6140,6140,6140,6140,0
|
|
20231026,181200,199263720,6140,6140,6140,6140,0
|
|
20231026,181100,199263720,6140,6140,6140,6140,0
|
|
20231026,181000,199263720,6140,6140,6140,6140,0
|
|
20231026,180900,199263720,6140,6140,6140,6140,0
|
|
20231026,180800,199263720,6140,6140,6140,6140,0
|
|
20231026,180700,199263720,6140,6140,6140,6140,0
|
|
20231026,180600,199263720,6140,6140,6140,6140,0
|
|
20231026,180500,199263720,6140,6140,6140,6140,0
|
|
20231026,180400,199263720,6140,6140,6140,6140,0
|
|
20231026,180300,199263720,6140,6140,6140,6140,0
|
|
20231026,180200,199263720,6140,6140,6140,6140,0
|
|
20231026,180100,199263720,6140,6140,6140,6140,0
|
|
20231026,180000,199263720,6140,6140,6140,6140,0
|
|
20231026,175900,199263720,6140,6140,6140,6140,0
|
|
20231026,175800,199263720,6140,6140,6140,6140,0
|
|
20231026,175700,199263720,6140,6140,6140,6140,0
|
|
20231026,175600,199263720,6140,6140,6140,6140,0
|
|
20231026,175500,199263720,6140,6140,6140,6140,0
|
|
20231026,175400,199263720,6140,6140,6140,6140,0
|
|
20231026,175300,199263720,6140,6140,6140,6140,0
|
|
20231026,175200,199263720,6140,6140,6140,6140,0
|
|
20231026,175100,199263720,6140,6140,6140,6140,0
|
|
20231026,175000,199263720,6140,6140,6140,6140,0
|
|
20231026,174900,199263720,6140,6140,6140,6140,0
|
|
20231026,174800,199263720,6140,6140,6140,6140,0
|
|
20231026,174700,199263720,6140,6140,6140,6140,592
|
|
20231026,174600,199263720,6140,6140,6140,6140,0
|
|
20231026,174500,199263720,6140,6140,6140,6140,0
|
|
20231026,174400,199263720,6140,6140,6140,6140,0
|
|
20231026,174300,199263720,6140,6140,6140,6140,0
|
|
20231026,174200,199263720,6140,6140,6140,6140,0
|
|
20231026,174100,199263720,6140,6140,6140,6140,0
|
|
20231026,174000,199263720,6140,6140,6140,6140,0
|
|
20231026,173900,199263720,6140,6140,6140,6140,0
|
|
20231026,173800,199263720,6140,6140,6140,6140,0
|
|
20231026,173700,199263720,6140,6140,6140,6140,0
|
|
20231026,173600,199263720,6140,6140,6140,6140,0
|
|
20231026,173500,199263720,6140,6140,6140,6140,0
|
|
20231026,173400,199263720,6140,6140,6140,6140,0
|
|
20231026,173300,199263720,6140,6140,6140,6140,0
|
|
20231026,173200,199263720,6140,6140,6140,6140,0
|
|
20231026,173100,199263720,6140,6140,6140,6140,0
|
|
20231026,173000,199263720,6140,6140,6140,6140,0
|
|
20231026,172900,199263720,6140,6140,6140,6140,0
|
|
20231026,172800,199263720,6140,6140,6140,6140,0
|
|
20231026,172700,199263720,6140,6140,6140,6140,0
|
|
20231026,172600,199263720,6140,6140,6140,6140,0
|
|
20231026,172500,199263720,6140,6140,6140,6140,0
|
|
20231026,172400,199263720,6140,6140,6140,6140,0
|
|
20231026,172300,199263720,6140,6140,6140,6140,0
|
|
20231026,172200,199263720,6140,6140,6140,6140,0
|
|
20231026,172100,199263720,6140,6140,6140,6140,0
|
|
20231026,172000,199263720,6140,6140,6140,6140,0
|
|
20231026,171900,199263720,6140,6140,6140,6140,0
|
|
20231026,171800,199263720,6140,6140,6140,6140,0
|
|
20231026,171700,199263720,6140,6140,6140,6140,592
|
|
20231026,171600,199263720,6140,6140,6140,6140,0
|
|
20231026,171500,199263720,6140,6140,6140,6140,0
|
|
20231026,171400,199263720,6140,6140,6140,6140,0
|
|
20231026,171300,199263720,6140,6140,6140,6140,0
|
|
20231026,171200,199263720,6140,6140,6140,6140,0
|
|
20231026,171100,199263720,6140,6140,6140,6140,0
|
|
20231026,171000,199263720,6140,6140,6140,6140,0
|
|
20231026,170900,199263720,6140,6140,6140,6140,0
|
|
20231026,170800,199263720,6140,6140,6140,6140,0
|
|
20231026,170700,199263720,6140,6140,6140,6140,0
|
|
20231026,170600,199263720,6140,6140,6140,6140,0
|
|
20231026,170500,199263720,6140,6140,6140,6140,0
|
|
20231026,170400,199263720,6140,6140,6140,6140,0
|
|
20231026,170300,199263720,6140,6140,6140,6140,0
|
|
20231026,170200,199263720,6140,6140,6140,6140,0
|
|
20231026,170100,199263720,6140,6140,6140,6140,0
|
|
20231026,170000,199263720,6140,6140,6140,6140,0
|
|
20231026,165900,199263720,6140,6140,6140,6140,0
|
|
20231026,165800,199263720,6140,6140,6140,6140,0
|
|
20231026,165700,199263720,6140,6140,6140,6140,0
|
|
20231026,165600,199263720,6140,6140,6140,6140,0
|
|
20231026,165500,199263720,6140,6140,6140,6140,0
|
|
20231026,165400,199263720,6140,6140,6140,6140,0
|
|
20231026,165300,199263720,6140,6140,6140,6140,0
|
|
20231026,165200,199263720,6140,6140,6140,6140,0
|
|
20231026,165100,199263720,6140,6140,6140,6140,0
|
|
20231026,165000,199263720,6140,6140,6140,6140,0
|
|
20231026,164900,199263720,6140,6140,6140,6140,0
|
|
20231026,164800,199263720,6140,6140,6140,6140,0
|
|
20231026,164700,199263720,6140,6140,6140,6140,592
|
|
20231026,164600,199263720,6140,6140,6140,6140,0
|
|
20231026,164500,199263720,6140,6140,6140,6140,0
|
|
20231026,164400,199263720,6140,6140,6140,6140,0
|
|
20231026,164300,199263720,6140,6140,6140,6140,0
|
|
20231026,164200,199263720,6140,6140,6140,6140,0
|
|
20231026,164100,199263720,6140,6140,6140,6140,0
|
|
20231026,164000,199263720,6140,6140,6140,6140,0
|
|
20231026,163900,199263720,6140,6140,6140,6140,0
|
|
20231026,163800,199263720,6140,6140,6140,6140,0
|
|
20231026,163700,199263720,6140,6140,6140,6140,0
|
|
20231026,163600,199263720,6140,6140,6140,6140,0
|
|
20231026,163500,199263720,6140,6140,6140,6140,0
|
|
20231026,163400,199263720,6140,6140,6140,6140,0
|
|
20231026,163300,199263720,6140,6140,6140,6140,0
|
|
20231026,163200,199263720,6140,6140,6140,6140,0
|
|
20231026,163100,199263720,6140,6140,6140,6140,0
|
|
20231026,163000,199263720,6140,6140,6140,6140,0
|
|
20231026,162900,199263720,6140,6140,6140,6140,0
|
|
20231026,162800,199263720,6140,6140,6140,6140,0
|
|
20231026,162700,199263720,6140,6140,6140,6140,0
|
|
20231026,162600,199263720,6140,6140,6140,6140,0
|
|
20231026,162500,199263720,6140,6140,6140,6140,0
|
|
20231026,162400,199263720,6140,6140,6140,6140,0
|
|
20231026,162300,199263720,6140,6140,6140,6140,0
|
|
20231026,162200,199263720,6140,6140,6140,6140,0
|
|
20231026,162100,199263720,6140,6140,6140,6140,0
|
|
20231026,162000,199263720,6140,6140,6140,6140,0
|
|
20231026,161900,199263720,6140,6140,6140,6140,0
|
|
20231026,161800,199263720,6140,6140,6140,6140,0
|
|
20231026,161700,199263720,6140,6140,6140,6140,592
|
|
20231026,161600,199263720,6140,6140,6140,6140,0
|
|
20231026,161500,199263720,6140,6140,6140,6140,0
|
|
20231026,161400,199263720,6140,6140,6140,6140,0
|
|
20231026,161300,199263720,6140,6140,6140,6140,0
|
|
20231026,161200,199263720,6140,6140,6140,6140,0
|
|
20231026,161100,199263720,6140,6140,6140,6140,0
|
|
20231026,161000,199263720,6140,6140,6140,6140,0
|
|
20231026,160900,199263720,6140,6140,6140,6140,0
|
|
20231026,160800,199263720,6140,6140,6140,6140,0
|
|
20231026,160700,199263720,6140,6140,6140,6140,0
|
|
20231026,160600,199263720,6140,6140,6140,6140,0
|
|
20231026,160500,199263720,6140,6140,6140,6140,0
|
|
20231026,160400,199263720,6140,6140,6140,6140,0
|
|
20231026,160300,199263720,6140,6140,6140,6140,0
|
|
20231026,160200,199263720,6140,6140,6140,6140,0
|
|
20231026,160100,199263720,6140,6140,6140,6140,0
|
|
20231026,160000,199263720,6140,6140,6140,6140,0
|
|
20231026,155900,199263720,6140,6140,6140,6140,0
|
|
20231026,155800,199263720,6140,6140,6140,6140,0
|
|
20231026,155700,199263720,6140,6140,6140,6140,0
|
|
20231026,155600,199263720,6140,6140,6140,6140,0
|
|
20231026,155500,199263720,6140,6140,6140,6140,0
|
|
20231026,155400,199263720,6140,6140,6140,6140,0
|
|
20231026,155300,199263720,6140,6140,6140,6140,0
|
|
20231026,155200,199263720,6140,6140,6140,6140,0
|
|
20231026,155100,199263720,6140,6140,6140,6140,0
|
|
20231026,155000,199263720,6140,6140,6140,6140,0
|
|
20231026,154900,199263720,6140,6140,6140,6140,0
|
|
20231026,154800,199263720,6140,6140,6140,6140,0
|
|
20231026,154700,199263720,6140,6140,6140,6140,592
|
|
20231026,154600,199263720,6140,6140,6140,6140,0
|
|
20231026,154500,199263720,6140,6140,6140,6140,0
|
|
20231026,154400,199263720,6140,6140,6140,6140,0
|
|
20231026,154300,199263720,6140,6140,6140,6140,0
|
|
20231026,154200,199263720,6140,6140,6140,6140,0
|
|
20231026,154100,199263720,6140,6140,6140,6140,0
|
|
20231026,154000,199263720,6140,6140,6140,6140,0
|
|
20231026,153900,199263720,6140,6140,6140,6140,0
|
|
20231026,153800,199263720,6140,6140,6140,6140,0
|
|
20231026,153700,199263720,6140,6140,6140,6140,0
|
|
20231026,153600,199263720,6140,6140,6140,6140,0
|
|
20231026,153500,199263720,6140,6140,6140,6140,0
|
|
20231026,153400,199263720,6140,6140,6140,6140,0
|
|
20231026,153300,199263720,6140,6140,6140,6140,0
|
|
20231026,153200,199263720,6140,6140,6140,6140,0
|
|
20231026,153100,199263720,6140,6140,6140,6140,0
|
|
20231026,153000,199263720,6140,6140,6140,6140,592
|
|
20231026,152900,195628840,6130,6130,6130,6130,0
|
|
20231026,152800,195628840,6130,6130,6130,6130,0
|
|
20231026,152700,195628840,6130,6130,6130,6130,0
|
|
20231026,152600,195628840,6130,6130,6130,6130,0
|
|
20231026,152500,195628840,6130,6130,6130,6130,0
|
|
20231026,152400,195628840,6130,6130,6130,6130,0
|
|
20231026,152300,195628840,6130,6130,6130,6130,0
|
|
20231026,152200,195628840,6130,6130,6130,6130,0
|
|
20231026,152100,195628840,6130,6130,6130,6130,0
|
|
20231026,152000,195628840,6130,6130,6130,6130,0
|
|
20231026,151900,195628840,6130,6130,6130,6130,0
|
|
20231026,151800,195628840,6130,6130,6130,6130,0
|
|
20231026,151700,195628840,6130,6130,6130,6130,0
|
|
20231026,151600,195628840,6130,6130,6130,6130,1
|
|
20231026,151500,195622710,6090,6130,6130,6090,3002
|
|
20231026,151400,177336240,6110,6110,6110,6110,0
|
|
20231026,151300,177336240,6110,6120,6120,6110,320
|
|
20231026,151200,175380150,6130,6130,6130,6130,0
|
|
20231026,151100,175380150,6130,6130,6130,6130,0
|
|
20231026,151000,175380150,6130,6130,6130,6130,0
|
|
20231026,150900,175380150,6130,6130,6130,6130,239
|
|
20231026,150800,173915080,6150,6150,6150,6150,0
|
|
20231026,150700,173915080,6150,6150,6150,6150,0
|
|
20231026,150600,173915080,6150,6150,6150,6150,300
|
|
20231026,150500,172070080,6150,6150,6150,6150,0
|
|
20231026,150400,172070080,6150,6150,6150,6150,0
|
|
20231026,150300,172070080,6150,6150,6150,6150,0
|
|
20231026,150200,172070080,6150,6150,6150,6150,0
|
|
20231026,150100,172070080,6150,6150,6150,6150,0
|
|
20231026,150000,172070080,6150,6150,6150,6150,3
|
|
20231026,145900,172051630,6140,6140,6140,6140,2
|
|
20231026,145800,172039350,6150,6150,6150,6150,4
|
|
20231026,145700,172014750,6140,6140,6140,6140,0
|
|
20231026,145600,172014750,6140,6140,6140,6140,10
|
|
20231026,145500,171953350,6160,6160,6160,6160,0
|
|
20231026,145400,171953350,6160,6160,6160,6160,0
|
|
20231026,145300,171953350,6160,6160,6160,6160,0
|
|
20231026,145200,171953350,6160,6150,6160,6150,273
|
|
20231026,145100,170274390,6150,6150,6150,6150,0
|
|
20231026,145000,170274390,6150,6150,6150,6150,0
|
|
20231026,144900,170274390,6150,6150,6150,6150,123
|
|
20231026,144800,169517940,6140,6140,6140,6140,401
|
|
20231026,144700,167055800,6150,6150,6150,6150,0
|
|
20231026,144600,167055800,6150,6150,6150,6150,0
|
|
20231026,144500,167055800,6150,6150,6150,6150,0
|
|
20231026,144400,167055800,6150,6150,6150,6150,0
|
|
20231026,144300,167055800,6150,6150,6150,6150,0
|
|
20231026,144200,167055800,6150,6150,6150,6150,0
|
|
20231026,144100,167055800,6150,6150,6150,6150,0
|
|
20231026,144000,167055800,6150,6150,6150,6150,0
|
|
20231026,143900,167055800,6150,6150,6150,6150,108
|
|
20231026,143800,166391600,6160,6160,6160,6160,0
|
|
20231026,143700,166391600,6160,6140,6160,6140,501
|
|
20231026,143600,163315440,6150,6150,6150,6150,0
|
|
20231026,143500,163315440,6150,6160,6160,6150,1905
|
|
20231026,143400,151585640,6160,6160,6160,6160,4
|
|
20231026,143300,151561000,6140,6140,6140,6140,0
|
|
20231026,143200,151561000,6140,6140,6140,6140,0
|
|
20231026,143100,151561000,6140,6140,6140,6140,0
|
|
20231026,143000,151561000,6140,6140,6140,6140,9
|
|
20231026,142900,151505740,6160,6150,6160,6150,147
|
|
20231026,142800,150601660,6150,6140,6150,6140,776
|
|
20231026,142700,145829640,6130,6130,6130,6130,0
|
|
20231026,142600,145829640,6130,6130,6130,6130,441
|
|
20231026,142500,143126310,6120,6120,6120,6120,0
|
|
20231026,142400,143126310,6120,6120,6120,6120,100
|
|
20231026,142300,142514310,6120,6120,6120,6120,150
|
|
20231026,142200,141596310,6140,6140,6140,6140,0
|
|
20231026,142100,141596310,6140,6140,6140,6140,0
|
|
20231026,142000,141596310,6140,6140,6140,6140,0
|
|
20231026,141900,141596310,6140,6140,6140,6140,0
|
|
20231026,141800,141596310,6140,6140,6140,6140,0
|
|
20231026,141700,141596310,6140,6140,6140,6140,0
|
|
20231026,141600,141596310,6140,6140,6140,6140,0
|
|
20231026,141500,141596310,6140,6130,6140,6130,451
|
|
20231026,141400,138829060,6130,6130,6130,6130,311
|
|
20231026,141300,136922630,6150,6150,6150,6150,0
|
|
20231026,141200,136922630,6150,6150,6150,6150,0
|
|
20231026,141100,136922630,6150,6150,6150,6150,0
|
|
20231026,141000,136922630,6150,6150,6150,6150,0
|
|
20231026,140900,136922630,6150,6150,6150,6150,0
|
|
20231026,140800,136922630,6150,6150,6150,6150,0
|
|
20231026,140700,136922630,6150,6150,6150,6150,0
|
|
20231026,140600,136922630,6150,6150,6150,6150,0
|
|
20231026,140500,136922630,6150,6140,6150,6140,441
|
|
20231026,140400,134210820,6140,6140,6140,6140,0
|
|
20231026,140300,134210820,6140,6140,6140,6140,0
|
|
20231026,140200,134210820,6140,6140,6140,6140,166
|
|
20231026,140100,133191580,6140,6140,6140,6140,0
|
|
20231026,140000,133191580,6140,6140,6140,6140,0
|
|
20231026,135900,133191580,6140,6140,6140,6140,333
|
|
20231026,135800,131146960,6160,6160,6160,6160,0
|
|
20231026,135700,131146960,6160,6160,6160,6160,0
|
|
20231026,135600,131146960,6160,6160,6160,6160,0
|
|
20231026,135500,131146960,6160,6140,6160,6140,162
|
|
20231026,135400,130152200,6130,6130,6130,6130,0
|
|
20231026,135300,130152200,6130,6130,6130,6130,80
|
|
20231026,135200,129661800,6140,6140,6140,6140,342
|
|
20231026,135100,127561920,6140,6140,6140,6140,0
|
|
20231026,135000,127561920,6140,6140,6140,6140,100
|
|
20231026,134900,126947920,6160,6160,6160,6160,0
|
|
20231026,134800,126947920,6160,6160,6160,6160,0
|
|
20231026,134700,126947920,6160,6160,6160,6160,0
|
|
20231026,134600,126947920,6160,6160,6160,6160,1
|
|
20231026,134500,126941760,6130,6130,6130,6130,0
|
|
20231026,134400,126941760,6130,6130,6130,6130,100
|
|
20231026,134300,126328760,6160,6160,6160,6160,0
|
|
20231026,134200,126328760,6160,6160,6160,6160,0
|
|
20231026,134100,126328760,6160,6160,6160,6160,0
|
|
20231026,134000,126328760,6160,6160,6160,6160,0
|
|
20231026,133900,126328760,6160,6140,6160,6140,2
|
|
20231026,133800,126316460,6160,6160,6160,6160,40
|
|
20231026,133700,126070060,6160,6160,6160,6160,0
|
|
20231026,133600,126070060,6160,6160,6160,6160,0
|
|
20231026,133500,126070060,6160,6160,6160,6160,447
|
|
20231026,133400,123316540,6160,6160,6160,6160,0
|
|
20231026,133300,123316540,6160,6160,6160,6160,0
|
|
20231026,133200,123316540,6160,6160,6160,6160,0
|
|
20231026,133100,123316540,6160,6160,6160,6160,0
|
|
20231026,133000,123316540,6160,6160,6160,6160,0
|
|
20231026,132900,123316540,6160,6160,6160,6160,0
|
|
20231026,132800,123316540,6160,6160,6160,6160,0
|
|
20231026,132700,123316540,6160,6150,6160,6150,191
|
|
20231026,132600,122141880,6150,6150,6150,6150,0
|
|
20231026,132500,122141880,6150,6150,6150,6150,661
|
|
20231026,132400,118076730,6140,6140,6140,6140,133
|
|
20231026,132300,117260110,6150,6150,6150,6150,0
|
|
20231026,132200,117260110,6150,6150,6150,6150,0
|
|
20231026,132100,117260110,6150,6150,6150,6150,0
|
|
20231026,132000,117260110,6150,6150,6150,6150,0
|
|
20231026,131900,117260110,6150,6150,6150,6150,20
|
|
20231026,131800,117137110,6150,6150,6150,6150,0
|
|
20231026,131700,117137110,6150,6150,6150,6150,0
|
|
20231026,131600,117137110,6150,6140,6150,6140,111
|
|
20231026,131500,116455510,6140,6140,6140,6140,441
|
|
20231026,131400,113747770,6140,6140,6140,6140,0
|
|
20231026,131300,113747770,6140,6140,6140,6140,0
|
|
20231026,131200,113747770,6140,6140,6140,6140,0
|
|
20231026,131100,113747770,6140,6140,6140,6140,0
|
|
20231026,131000,113747770,6140,6140,6140,6140,0
|
|
20231026,130900,113747770,6140,6140,6140,6140,0
|
|
20231026,130800,113747770,6140,6140,6140,6140,0
|
|
20231026,130700,113747770,6140,6140,6140,6140,0
|
|
20231026,130600,113747770,6140,6140,6140,6140,0
|
|
20231026,130500,113747770,6140,6130,6140,6130,443
|
|
20231026,130400,111030150,6130,6130,6130,6130,260
|
|
20231026,130300,109436350,6140,6140,6140,6140,0
|
|
20231026,130200,109436350,6140,6140,6140,6140,0
|
|
20231026,130100,109436350,6140,6140,6140,6140,0
|
|
20231026,130000,109436350,6140,6140,6140,6140,0
|
|
20231026,125900,109436350,6140,6140,6140,6140,0
|
|
20231026,125800,109436350,6140,6140,6140,6140,0
|
|
20231026,125700,109436350,6140,6140,6140,6140,0
|
|
20231026,125600,109436350,6140,6140,6140,6140,0
|
|
20231026,125500,109436350,6140,6140,6140,6140,441
|
|
20231026,125400,106728610,6140,6120,6140,6120,443
|
|
20231026,125300,104013020,6140,6140,6140,6140,0
|
|
20231026,125200,104013020,6140,6140,6140,6140,0
|
|
20231026,125100,104013020,6140,6140,6140,6140,0
|
|
20231026,125000,104013020,6140,6140,6140,6140,0
|
|
20231026,124900,104013020,6140,6140,6140,6140,0
|
|
20231026,124800,104013020,6140,6140,6140,6140,0
|
|
20231026,124700,104013020,6140,6140,6140,6140,0
|
|
20231026,124600,104013020,6140,6140,6140,6140,0
|
|
20231026,124500,104013020,6140,6130,6140,6130,442
|
|
20231026,124400,101303550,6130,6130,6130,6130,0
|
|
20231026,124300,101303550,6130,6130,6130,6130,0
|
|
20231026,124200,101303550,6130,6130,6130,6130,0
|
|
20231026,124100,101303550,6130,6130,6130,6130,0
|
|
20231026,124000,101303550,6130,6130,6130,6130,0
|
|
20231026,123900,101303550,6130,6130,6130,6130,0
|
|
20231026,123800,101303550,6130,6130,6130,6130,0
|
|
20231026,123700,101303550,6130,6130,6130,6130,0
|
|
20231026,123600,101303550,6130,6130,6130,6130,0
|
|
20231026,123500,101303550,6130,6130,6130,6130,441
|
|
20231026,123400,98600220,6130,6130,6130,6130,0
|
|
20231026,123300,98600220,6130,6130,6130,6130,0
|
|
20231026,123200,98600220,6130,6130,6130,6130,0
|
|
20231026,123100,98600220,6130,6130,6130,6130,0
|
|
20231026,123000,98600220,6130,6130,6130,6130,0
|
|
20231026,122900,98600220,6130,6130,6130,6130,0
|
|
20231026,122800,98600220,6130,6130,6130,6130,50
|
|
20231026,122700,98293720,6140,6140,6140,6140,0
|
|
20231026,122600,98293720,6140,6140,6140,6140,0
|
|
20231026,122500,98293720,6140,6140,6140,6140,441
|
|
20231026,122400,95585980,6140,6140,6140,6140,0
|
|
20231026,122300,95585980,6140,6140,6140,6140,0
|
|
20231026,122200,95585980,6140,6140,6140,6140,1
|
|
20231026,122100,95579840,6100,6100,6100,6100,0
|
|
20231026,122000,95579840,6100,6100,6100,6100,0
|
|
20231026,121900,95579840,6100,6100,6100,6100,0
|
|
20231026,121800,95579840,6100,6100,6100,6100,0
|
|
20231026,121700,95579840,6100,6100,6100,6100,0
|
|
20231026,121600,95579840,6100,6100,6100,6100,15
|
|
20231026,121500,95488340,6090,6090,6090,6090,0
|
|
20231026,121400,95488340,6090,6120,6120,6090,400
|
|
20231026,121300,93049200,6130,6130,6130,6130,0
|
|
20231026,121200,93049200,6130,6130,6130,6130,0
|
|
20231026,121100,93049200,6130,6130,6130,6130,0
|
|
20231026,121000,93049200,6130,6130,6130,6130,0
|
|
20231026,120900,93049200,6130,6130,6130,6130,0
|
|
20231026,120800,93049200,6130,6130,6130,6130,0
|
|
20231026,120700,93049200,6130,6130,6130,6130,0
|
|
20231026,120600,93049200,6130,6130,6130,6130,50
|
|
20231026,120500,92742700,6140,6150,6150,6140,449
|
|
20231026,120400,89981430,6140,6140,6140,6140,2
|
|
20231026,120300,89969150,6140,6140,6140,6140,0
|
|
20231026,120200,89969150,6140,6140,6140,6140,5
|
|
20231026,120100,89938450,6150,6140,6150,6140,15
|
|
20231026,120000,89846250,6150,6150,6150,6140,48
|
|
20231026,115900,89551200,6150,6140,6150,6140,60
|
|
20231026,115800,89182700,6170,6170,6170,6170,0
|
|
20231026,115700,89182700,6170,6170,6170,6170,0
|
|
20231026,115600,89182700,6170,6170,6170,6170,0
|
|
20231026,115500,89182700,6170,6160,6170,6160,441
|
|
20231026,115400,86461750,6170,6170,6170,6170,0
|
|
20231026,115300,86461750,6170,6170,6170,6170,0
|
|
20231026,115200,86461750,6170,6170,6170,6170,0
|
|
20231026,115100,86461750,6170,6170,6170,6170,0
|
|
20231026,115000,86461750,6170,6170,6170,6170,0
|
|
20231026,114900,86461750,6170,6170,6170,6170,0
|
|
20231026,114800,86461750,6170,6170,6170,6170,0
|
|
20231026,114700,86461750,6170,6170,6170,6170,0
|
|
20231026,114600,86461750,6170,6170,6170,6170,0
|
|
20231026,114500,86461750,6170,6170,6170,6170,442
|
|
20231026,114400,83734610,6170,6170,6170,6170,0
|
|
20231026,114300,83734610,6170,6170,6170,6170,0
|
|
20231026,114200,83734610,6170,6170,6170,6170,0
|
|
20231026,114100,83734610,6170,6170,6170,6170,0
|
|
20231026,114000,83734610,6170,6170,6170,6170,0
|
|
20231026,113900,83734610,6170,6170,6170,6170,0
|
|
20231026,113800,83734610,6170,6170,6170,6170,0
|
|
20231026,113700,83734610,6170,6170,6170,6170,1
|
|
20231026,113600,83728440,6160,6160,6160,6160,0
|
|
20231026,113500,83728440,6160,6150,6160,6150,441
|
|
20231026,113400,81011890,6150,6150,6150,6150,0
|
|
20231026,113300,81011890,6150,6150,6150,6150,0
|
|
20231026,113200,81011890,6150,6150,6150,6150,0
|
|
20231026,113100,81011890,6150,6150,6150,6150,0
|
|
20231026,113000,81011890,6150,6150,6150,6150,0
|
|
20231026,112900,81011890,6150,6150,6150,6150,0
|
|
20231026,112800,81011890,6150,6150,6150,6150,0
|
|
20231026,112700,81011890,6150,6150,6150,6150,0
|
|
20231026,112600,81011890,6150,6150,6150,6150,0
|
|
20231026,112500,81011890,6150,6140,6150,6140,441
|
|
20231026,112400,78300230,6140,6140,6140,6140,0
|
|
20231026,112300,78300230,6140,6140,6140,6140,1
|
|
20231026,112200,78294090,6100,6100,6100,6100,0
|
|
20231026,112100,78294090,6100,6100,6100,6100,200
|
|
20231026,112000,77074090,6160,6160,6160,6160,0
|
|
20231026,111900,77074090,6160,6160,6160,6160,0
|
|
20231026,111800,77074090,6160,6160,6160,6160,0
|
|
20231026,111700,77074090,6160,6160,6160,6160,0
|
|
20231026,111600,77074090,6160,6160,6160,6160,0
|
|
20231026,111500,77074090,6160,6160,6160,6160,441
|
|
20231026,111400,74357530,6160,6160,6160,6160,0
|
|
20231026,111300,74357530,6160,6160,6160,6160,0
|
|
20231026,111200,74357530,6160,6160,6160,6160,0
|
|
20231026,111100,74357530,6160,6160,6160,6160,1
|
|
20231026,111000,74351370,6120,6120,6120,6120,57
|
|
20231026,110900,74002530,6120,6120,6120,6120,52
|
|
20231026,110800,73684290,6160,6160,6160,6160,0
|
|
20231026,110700,73684290,6160,6160,6160,6160,0
|
|
20231026,110600,73684290,6160,6160,6160,6160,1
|
|
20231026,110500,73678130,6110,6110,6110,6110,389
|
|
20231026,110400,71301340,6110,6110,6110,6110,611
|
|
20231026,110300,67568130,6110,6120,6120,6110,100
|
|
20231026,110200,66956680,6170,6160,6170,6160,7
|
|
20231026,110100,66913550,6160,6160,6160,6160,66
|
|
20231026,110000,66506990,6140,6140,6140,6140,0
|
|
20231026,105900,66506990,6140,6140,6140,6140,0
|
|
20231026,105800,66506990,6140,6130,6140,6130,164
|
|
20231026,105700,65501060,6140,6140,6140,6130,1535
|
|
20231026,105600,56078400,6160,6160,6160,6160,442
|
|
20231026,105500,53355680,6190,6180,6190,6180,6
|
|
20231026,105400,53318580,6150,6150,6150,6150,0
|
|
20231026,105300,53318580,6150,6180,6180,6150,486
|
|
20231026,105200,50321340,6190,6190,6190,6190,0
|
|
20231026,105100,50321340,6190,6190,6190,6190,0
|
|
20231026,105000,50321340,6190,6190,6190,6190,0
|
|
20231026,104900,50321340,6190,6190,6190,6190,0
|
|
20231026,104800,50321340,6190,6190,6190,6190,161
|
|
20231026,104700,49324750,6190,6190,6190,6190,0
|
|
20231026,104600,49324750,6190,6180,6190,6180,16
|
|
20231026,104500,49225770,6190,6190,6200,6190,442
|
|
20231026,104400,46488500,6190,6190,6190,6190,0
|
|
20231026,104300,46488500,6190,6190,6190,6190,0
|
|
20231026,104200,46488500,6190,6180,6190,6180,5
|
|
20231026,104100,46457580,6190,6190,6190,6190,0
|
|
20231026,104000,46457580,6190,6190,6190,6190,0
|
|
20231026,103900,46457580,6190,6190,6190,6190,0
|
|
20231026,103800,46457580,6190,6190,6190,6190,0
|
|
20231026,103700,46457580,6190,6190,6190,6190,0
|
|
20231026,103600,46457580,6190,6170,6190,6170,100
|
|
20231026,103500,45839560,6170,6150,6170,6150,441
|
|
20231026,103400,43120560,6160,6160,6160,6160,0
|
|
20231026,103300,43120560,6160,6160,6160,6160,1
|
|
20231026,103200,43114400,6160,6160,6160,6160,0
|
|
20231026,103100,43114400,6160,6160,6160,6160,2
|
|
20231026,103000,43102080,6170,6170,6170,6170,0
|
|
20231026,102900,43102080,6170,6170,6170,6170,0
|
|
20231026,102800,43102080,6170,6170,6170,6170,0
|
|
20231026,102700,43102080,6170,6170,6170,6170,0
|
|
20231026,102600,43102080,6170,6170,6170,6170,0
|
|
20231026,102500,43102080,6170,6160,6170,6160,4
|
|
20231026,102400,43077430,6100,6100,6100,6100,0
|
|
20231026,102300,43077430,6100,6100,6100,6100,0
|
|
20231026,102200,43077430,6100,6100,6100,6100,0
|
|
20231026,102100,43077430,6100,6100,6100,6100,3
|
|
20231026,102000,43059130,6170,6170,6170,6170,0
|
|
20231026,101900,43059130,6170,6170,6170,6170,0
|
|
20231026,101800,43059130,6170,6160,6170,6160,22
|
|
20231026,101700,42923600,6100,6100,6100,6100,0
|
|
20231026,101600,42923600,6100,6100,6100,6100,0
|
|
20231026,101500,42923600,6100,6100,6100,6100,6
|
|
20231026,101400,42887000,6070,6110,6110,6070,225
|
|
20231026,101300,41514050,6110,6110,6110,6110,0
|
|
20231026,101200,41514050,6110,6110,6110,6110,0
|
|
20231026,101100,41514050,6110,6110,6110,6110,0
|
|
20231026,101000,41514050,6110,6110,6110,6110,181
|
|
20231026,100900,40408140,6170,6170,6170,6170,2
|
|
20231026,100800,40395800,6120,6150,6180,6120,330
|
|
20231026,100700,38369050,6150,6150,6150,6150,0
|
|
20231026,100600,38369050,6150,6150,6150,6150,0
|
|
20231026,100500,38369050,6150,6100,6150,6100,101
|
|
20231026,100400,37752160,6100,6100,6100,6100,28
|
|
20231026,100300,37581360,6100,6100,6100,6100,0
|
|
20231026,100200,37581360,6100,6100,6100,6100,0
|
|
20231026,100100,37581360,6100,6100,6100,6100,0
|
|
20231026,100000,37581360,6100,6110,6110,6100,110
|
|
20231026,095900,36909360,6100,6100,6100,6100,0
|
|
20231026,095800,36909360,6100,6100,6100,6100,0
|
|
20231026,095700,36909360,6100,6100,6100,6100,0
|
|
20231026,095600,36909360,6100,6100,6100,6100,9
|
|
20231026,095500,36854460,6100,6140,6150,6100,443
|
|
20231026,095400,34130080,6150,6150,6150,6150,0
|
|
20231026,095300,34130080,6150,6150,6150,6150,0
|
|
20231026,095200,34130080,6150,6150,6150,6150,0
|
|
20231026,095100,34130080,6150,6140,6150,6140,20
|
|
20231026,095000,34007270,6140,6140,6140,6140,0
|
|
20231026,094900,34007270,6140,6140,6140,6140,0
|
|
20231026,094800,34007270,6140,6140,6140,6140,1
|
|
20231026,094700,34001130,6120,6120,6120,6120,0
|
|
20231026,094600,34001130,6120,6120,6120,6120,300
|
|
20231026,094500,32165130,6120,6110,6120,6110,441
|
|
20231026,094400,29466270,6110,6110,6110,6110,0
|
|
20231026,094300,29466270,6110,6110,6110,6110,16
|
|
20231026,094200,29368510,6110,6110,6110,6110,0
|
|
20231026,094100,29368510,6110,6110,6110,6110,0
|
|
20231026,094000,29368510,6110,6110,6110,6110,0
|
|
20231026,093900,29368510,6110,6110,6110,6110,1
|
|
20231026,093800,29362400,6060,6060,6060,6060,0
|
|
20231026,093700,29362400,6060,6060,6060,6060,12
|
|
20231026,093600,29289680,6060,6060,6060,6060,0
|
|
20231026,093500,29289680,6060,6060,6070,6060,329
|
|
20231026,093400,27295930,6050,6080,6080,6050,845
|
|
20231026,093300,22173550,6090,6100,6100,6090,201
|
|
20231026,093200,20947970,6110,6110,6110,6110,0
|
|
20231026,093100,20947970,6110,6110,6120,6110,115
|
|
20231026,093000,20245110,6090,6090,6090,6090,0
|
|
20231026,092900,20245110,6090,6090,6090,6090,8
|
|
20231026,092800,20196390,6060,6060,6060,6060,0
|
|
20231026,092700,20196390,6060,6060,6060,6060,0
|
|
20231026,092600,20196390,6060,6060,6060,6060,0
|
|
20231026,092500,20196390,6060,6060,6060,6060,0
|
|
20231026,092400,20196390,6060,6060,6060,6060,0
|
|
20231026,092300,20196390,6060,6060,6060,6060,0
|
|
20231026,092200,20196390,6060,6060,6060,6060,0
|
|
20231026,092100,20196390,6060,6060,6060,6060,0
|
|
20231026,092000,20196390,6060,6060,6060,6060,96
|
|
20231026,091900,19614630,6060,6060,6060,6060,0
|
|
20231026,091800,19614630,6060,6060,6060,6060,0
|
|
20231026,091700,19614630,6060,6060,6060,6060,0
|
|
20231026,091600,19614630,6060,6070,6070,6060,1015
|
|
20231026,091500,13463630,6130,6130,6130,6130,1
|
|
20231026,091400,13457500,6050,6050,6050,6050,5
|
|
20231026,091300,13427250,6060,6080,6090,6060,280
|
|
20231026,091200,11725470,6080,6090,6090,6080,236
|
|
20231026,091100,10288310,6110,6110,6110,6110,0
|
|
20231026,091000,10288310,6110,6110,6110,6110,0
|
|
20231026,090900,10288310,6110,6110,6110,6110,338
|
|
20231026,090800,8223130,6090,6110,6110,6090,166
|
|
20231026,090700,7208950,6110,6110,6120,6110,374
|
|
20231026,090600,4921220,6110,6110,6110,6110,483
|
|
20231026,090500,1970090,6120,6110,6120,6110,62
|
|
20231026,090400,1590680,6100,6100,6100,6100,0
|
|
20231026,090300,1590680,6100,6100,6100,6100,0
|
|
20231026,090200,1590680,6100,6100,6100,6100,0
|
|
20231026,090100,1590680,6100,6090,6100,6090,14
|
|
20231026,090000,1505310,6090,6090,6090,6090,24
|