682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,201900,121213900,6200,6200,6200,6200,245
|
|
20231019,201800,121213900,6200,6200,6200,6200,0
|
|
20231019,201700,121213900,6200,6200,6200,6200,0
|
|
20231019,201600,121213900,6200,6200,6200,6200,0
|
|
20231019,201500,121213900,6200,6200,6200,6200,0
|
|
20231019,201400,121213900,6200,6200,6200,6200,0
|
|
20231019,201300,121213900,6200,6200,6200,6200,0
|
|
20231019,201200,121213900,6200,6200,6200,6200,0
|
|
20231019,201100,121213900,6200,6200,6200,6200,0
|
|
20231019,201000,121213900,6200,6200,6200,6200,0
|
|
20231019,200900,121213900,6200,6200,6200,6200,0
|
|
20231019,200800,121213900,6200,6200,6200,6200,0
|
|
20231019,200700,121213900,6200,6200,6200,6200,0
|
|
20231019,200600,121213900,6200,6200,6200,6200,0
|
|
20231019,200500,121213900,6200,6200,6200,6200,0
|
|
20231019,200400,121213900,6200,6200,6200,6200,0
|
|
20231019,200300,121213900,6200,6200,6200,6200,0
|
|
20231019,200200,121213900,6200,6200,6200,6200,0
|
|
20231019,200100,121213900,6200,6200,6200,6200,0
|
|
20231019,200000,121213900,6200,6200,6200,6200,0
|
|
20231019,195900,121213900,6200,6200,6200,6200,0
|
|
20231019,195800,121213900,6200,6200,6200,6200,0
|
|
20231019,195700,121213900,6200,6200,6200,6200,0
|
|
20231019,195600,121213900,6200,6200,6200,6200,0
|
|
20231019,195500,121213900,6200,6200,6200,6200,0
|
|
20231019,195400,121213900,6200,6200,6200,6200,0
|
|
20231019,195300,121213900,6200,6200,6200,6200,0
|
|
20231019,195200,121213900,6200,6200,6200,6200,0
|
|
20231019,195100,121213900,6200,6200,6200,6200,0
|
|
20231019,195000,121213900,6200,6200,6200,6200,0
|
|
20231019,194900,121213900,6200,6200,6200,6200,245
|
|
20231019,194800,121213900,6200,6200,6200,6200,0
|
|
20231019,194700,121213900,6200,6200,6200,6200,0
|
|
20231019,194600,121213900,6200,6200,6200,6200,0
|
|
20231019,194500,121213900,6200,6200,6200,6200,0
|
|
20231019,194400,121213900,6200,6200,6200,6200,0
|
|
20231019,194300,121213900,6200,6200,6200,6200,0
|
|
20231019,194200,121213900,6200,6200,6200,6200,0
|
|
20231019,194100,121213900,6200,6200,6200,6200,0
|
|
20231019,194000,121213900,6200,6200,6200,6200,0
|
|
20231019,193900,121213900,6200,6200,6200,6200,0
|
|
20231019,193800,121213900,6200,6200,6200,6200,0
|
|
20231019,193700,121213900,6200,6200,6200,6200,0
|
|
20231019,193600,121213900,6200,6200,6200,6200,0
|
|
20231019,193500,121213900,6200,6200,6200,6200,0
|
|
20231019,193400,121213900,6200,6200,6200,6200,0
|
|
20231019,193300,121213900,6200,6200,6200,6200,0
|
|
20231019,193200,121213900,6200,6200,6200,6200,0
|
|
20231019,193100,121213900,6200,6200,6200,6200,0
|
|
20231019,193000,121213900,6200,6200,6200,6200,0
|
|
20231019,192900,121213900,6200,6200,6200,6200,0
|
|
20231019,192800,121213900,6200,6200,6200,6200,0
|
|
20231019,192700,121213900,6200,6200,6200,6200,0
|
|
20231019,192600,121213900,6200,6200,6200,6200,0
|
|
20231019,192500,121213900,6200,6200,6200,6200,0
|
|
20231019,192400,121213900,6200,6200,6200,6200,0
|
|
20231019,192300,121213900,6200,6200,6200,6200,0
|
|
20231019,192200,121213900,6200,6200,6200,6200,0
|
|
20231019,192100,121213900,6200,6200,6200,6200,0
|
|
20231019,192000,121213900,6200,6200,6200,6200,0
|
|
20231019,191900,121213900,6200,6200,6200,6200,245
|
|
20231019,191800,121213900,6200,6200,6200,6200,0
|
|
20231019,191700,121213900,6200,6200,6200,6200,0
|
|
20231019,191600,121213900,6200,6200,6200,6200,0
|
|
20231019,191500,121213900,6200,6200,6200,6200,0
|
|
20231019,191400,121213900,6200,6200,6200,6200,0
|
|
20231019,191300,121213900,6200,6200,6200,6200,0
|
|
20231019,191200,121213900,6200,6200,6200,6200,0
|
|
20231019,191100,121213900,6200,6200,6200,6200,0
|
|
20231019,191000,121213900,6200,6200,6200,6200,0
|
|
20231019,190900,121213900,6200,6200,6200,6200,0
|
|
20231019,190800,121213900,6200,6200,6200,6200,0
|
|
20231019,190700,121213900,6200,6200,6200,6200,0
|
|
20231019,190600,121213900,6200,6200,6200,6200,0
|
|
20231019,190500,121213900,6200,6200,6200,6200,0
|
|
20231019,190400,121213900,6200,6200,6200,6200,0
|
|
20231019,190300,121213900,6200,6200,6200,6200,0
|
|
20231019,190200,121213900,6200,6200,6200,6200,0
|
|
20231019,190100,121213900,6200,6200,6200,6200,0
|
|
20231019,190000,121213900,6200,6200,6200,6200,0
|
|
20231019,185900,121213900,6200,6200,6200,6200,0
|
|
20231019,185800,121213900,6200,6200,6200,6200,0
|
|
20231019,185700,121213900,6200,6200,6200,6200,0
|
|
20231019,185600,121213900,6200,6200,6200,6200,0
|
|
20231019,185500,121213900,6200,6200,6200,6200,0
|
|
20231019,185400,121213900,6200,6200,6200,6200,0
|
|
20231019,185300,121213900,6200,6200,6200,6200,0
|
|
20231019,185200,121213900,6200,6200,6200,6200,0
|
|
20231019,185100,121213900,6200,6200,6200,6200,0
|
|
20231019,185000,121213900,6200,6200,6200,6200,0
|
|
20231019,184900,121213900,6200,6200,6200,6200,245
|
|
20231019,184800,121213900,6200,6200,6200,6200,0
|
|
20231019,184700,121213900,6200,6200,6200,6200,0
|
|
20231019,184600,121213900,6200,6200,6200,6200,0
|
|
20231019,184500,121213900,6200,6200,6200,6200,0
|
|
20231019,184400,121213900,6200,6200,6200,6200,0
|
|
20231019,184300,121213900,6200,6200,6200,6200,0
|
|
20231019,184200,121213900,6200,6200,6200,6200,0
|
|
20231019,184100,121213900,6200,6200,6200,6200,0
|
|
20231019,184000,121213900,6200,6200,6200,6200,0
|
|
20231019,183900,121213900,6200,6200,6200,6200,0
|
|
20231019,183800,121213900,6200,6200,6200,6200,0
|
|
20231019,183700,121213900,6200,6200,6200,6200,0
|
|
20231019,183600,121213900,6200,6200,6200,6200,0
|
|
20231019,183500,121213900,6200,6200,6200,6200,0
|
|
20231019,183400,121213900,6200,6200,6200,6200,0
|
|
20231019,183300,121213900,6200,6200,6200,6200,0
|
|
20231019,183200,121213900,6200,6200,6200,6200,0
|
|
20231019,183100,121213900,6200,6200,6200,6200,0
|
|
20231019,183000,121213900,6200,6200,6200,6200,0
|
|
20231019,182900,121213900,6200,6200,6200,6200,0
|
|
20231019,182800,121213900,6200,6200,6200,6200,0
|
|
20231019,182700,121213900,6200,6200,6200,6200,0
|
|
20231019,182600,121213900,6200,6200,6200,6200,0
|
|
20231019,182500,121213900,6200,6200,6200,6200,0
|
|
20231019,182400,121213900,6200,6200,6200,6200,0
|
|
20231019,182300,121213900,6200,6200,6200,6200,0
|
|
20231019,182200,121213900,6200,6200,6200,6200,0
|
|
20231019,182100,121213900,6200,6200,6200,6200,0
|
|
20231019,182000,121213900,6200,6200,6200,6200,0
|
|
20231019,181900,121213900,6200,6200,6200,6200,245
|
|
20231019,181800,121213900,6200,6200,6200,6200,0
|
|
20231019,181700,121213900,6200,6200,6200,6200,0
|
|
20231019,181600,121213900,6200,6200,6200,6200,0
|
|
20231019,181500,121213900,6200,6200,6200,6200,0
|
|
20231019,181400,121213900,6200,6200,6200,6200,0
|
|
20231019,181300,121213900,6200,6200,6200,6200,0
|
|
20231019,181200,121213900,6200,6200,6200,6200,0
|
|
20231019,181100,121213900,6200,6200,6200,6200,0
|
|
20231019,181000,121213900,6200,6200,6200,6200,0
|
|
20231019,180900,121213900,6200,6200,6200,6200,0
|
|
20231019,180800,121213900,6200,6200,6200,6200,0
|
|
20231019,180700,121213900,6200,6200,6200,6200,0
|
|
20231019,180600,121213900,6200,6200,6200,6200,0
|
|
20231019,180500,121213900,6200,6200,6200,6200,0
|
|
20231019,180400,121213900,6200,6200,6200,6200,0
|
|
20231019,180300,121213900,6200,6200,6200,6200,0
|
|
20231019,180200,121213900,6200,6200,6200,6200,0
|
|
20231019,180100,121213900,6200,6200,6200,6200,0
|
|
20231019,180000,121213900,6200,6200,6200,6200,0
|
|
20231019,175900,121213900,6200,6200,6200,6200,0
|
|
20231019,175800,121213900,6200,6200,6200,6200,0
|
|
20231019,175700,121213900,6200,6200,6200,6200,0
|
|
20231019,175600,121213900,6200,6200,6200,6200,0
|
|
20231019,175500,121213900,6200,6200,6200,6200,0
|
|
20231019,175400,121213900,6200,6200,6200,6200,0
|
|
20231019,175300,121213900,6200,6200,6200,6200,0
|
|
20231019,175200,121213900,6200,6200,6200,6200,0
|
|
20231019,175100,121213900,6200,6200,6200,6200,0
|
|
20231019,175000,121213900,6200,6200,6200,6200,0
|
|
20231019,174900,121213900,6200,6200,6200,6200,245
|
|
20231019,174800,121213900,6200,6200,6200,6200,0
|
|
20231019,174700,121213900,6200,6200,6200,6200,0
|
|
20231019,174600,121213900,6200,6200,6200,6200,0
|
|
20231019,174500,121213900,6200,6200,6200,6200,0
|
|
20231019,174400,121213900,6200,6200,6200,6200,0
|
|
20231019,174300,121213900,6200,6200,6200,6200,0
|
|
20231019,174200,121213900,6200,6200,6200,6200,0
|
|
20231019,174100,121213900,6200,6200,6200,6200,0
|
|
20231019,174000,121213900,6200,6200,6200,6200,0
|
|
20231019,173900,121213900,6200,6200,6200,6200,0
|
|
20231019,173800,121213900,6200,6200,6200,6200,0
|
|
20231019,173700,121213900,6200,6200,6200,6200,0
|
|
20231019,173600,121213900,6200,6200,6200,6200,0
|
|
20231019,173500,121213900,6200,6200,6200,6200,0
|
|
20231019,173400,121213900,6200,6200,6200,6200,0
|
|
20231019,173300,121213900,6200,6200,6200,6200,0
|
|
20231019,173200,121213900,6200,6200,6200,6200,0
|
|
20231019,173100,121213900,6200,6200,6200,6200,0
|
|
20231019,173000,121213900,6200,6200,6200,6200,0
|
|
20231019,172900,121213900,6200,6200,6200,6200,0
|
|
20231019,172800,121213900,6200,6200,6200,6200,0
|
|
20231019,172700,121213900,6200,6200,6200,6200,0
|
|
20231019,172600,121213900,6200,6200,6200,6200,0
|
|
20231019,172500,121213900,6200,6200,6200,6200,0
|
|
20231019,172400,121213900,6200,6200,6200,6200,0
|
|
20231019,172300,121213900,6200,6200,6200,6200,0
|
|
20231019,172200,121213900,6200,6200,6200,6200,0
|
|
20231019,172100,121213900,6200,6200,6200,6200,0
|
|
20231019,172000,121213900,6200,6200,6200,6200,0
|
|
20231019,171900,121213900,6200,6200,6200,6200,245
|
|
20231019,171800,121213900,6200,6200,6200,6200,0
|
|
20231019,171700,121213900,6200,6200,6200,6200,0
|
|
20231019,171600,121213900,6200,6200,6200,6200,0
|
|
20231019,171500,121213900,6200,6200,6200,6200,0
|
|
20231019,171400,121213900,6200,6200,6200,6200,0
|
|
20231019,171300,121213900,6200,6200,6200,6200,0
|
|
20231019,171200,121213900,6200,6200,6200,6200,0
|
|
20231019,171100,121213900,6200,6200,6200,6200,0
|
|
20231019,171000,121213900,6200,6200,6200,6200,0
|
|
20231019,170900,121213900,6200,6200,6200,6200,0
|
|
20231019,170800,121213900,6200,6200,6200,6200,0
|
|
20231019,170700,121213900,6200,6200,6200,6200,0
|
|
20231019,170600,121213900,6200,6200,6200,6200,0
|
|
20231019,170500,121213900,6200,6200,6200,6200,0
|
|
20231019,170400,121213900,6200,6200,6200,6200,0
|
|
20231019,170300,121213900,6200,6200,6200,6200,0
|
|
20231019,170200,121213900,6200,6200,6200,6200,0
|
|
20231019,170100,121213900,6200,6200,6200,6200,0
|
|
20231019,170000,121213900,6200,6200,6200,6200,0
|
|
20231019,165900,121213900,6200,6200,6200,6200,0
|
|
20231019,165800,121213900,6200,6200,6200,6200,0
|
|
20231019,165700,121213900,6200,6200,6200,6200,0
|
|
20231019,165600,121213900,6200,6200,6200,6200,0
|
|
20231019,165500,121213900,6200,6200,6200,6200,0
|
|
20231019,165400,121213900,6200,6200,6200,6200,0
|
|
20231019,165300,121213900,6200,6200,6200,6200,0
|
|
20231019,165200,121213900,6200,6200,6200,6200,0
|
|
20231019,165100,121213900,6200,6200,6200,6200,0
|
|
20231019,165000,121213900,6200,6200,6200,6200,0
|
|
20231019,164900,121213900,6200,6200,6200,6200,245
|
|
20231019,164800,121213900,6200,6200,6200,6200,0
|
|
20231019,164700,121213900,6200,6200,6200,6200,0
|
|
20231019,164600,121213900,6200,6200,6200,6200,0
|
|
20231019,164500,121213900,6200,6200,6200,6200,0
|
|
20231019,164400,121213900,6200,6200,6200,6200,0
|
|
20231019,164300,121213900,6200,6200,6200,6200,0
|
|
20231019,164200,121213900,6200,6200,6200,6200,0
|
|
20231019,164100,121213900,6200,6200,6200,6200,0
|
|
20231019,164000,121213900,6200,6200,6200,6200,0
|
|
20231019,163900,121213900,6200,6200,6200,6200,0
|
|
20231019,163800,121213900,6200,6200,6200,6200,0
|
|
20231019,163700,121213900,6200,6200,6200,6200,0
|
|
20231019,163600,121213900,6200,6200,6200,6200,0
|
|
20231019,163500,121213900,6200,6200,6200,6200,0
|
|
20231019,163400,121213900,6200,6200,6200,6200,0
|
|
20231019,163300,121213900,6200,6200,6200,6200,0
|
|
20231019,163200,121213900,6200,6200,6200,6200,0
|
|
20231019,163100,121213900,6200,6200,6200,6200,0
|
|
20231019,163000,121213900,6200,6200,6200,6200,0
|
|
20231019,162900,121213900,6200,6200,6200,6200,0
|
|
20231019,162800,121213900,6200,6200,6200,6200,0
|
|
20231019,162700,121213900,6200,6200,6200,6200,0
|
|
20231019,162600,121213900,6200,6200,6200,6200,0
|
|
20231019,162500,121213900,6200,6200,6200,6200,0
|
|
20231019,162400,121213900,6200,6200,6200,6200,0
|
|
20231019,162300,121213900,6200,6200,6200,6200,0
|
|
20231019,162200,121213900,6200,6200,6200,6200,0
|
|
20231019,162100,121213900,6200,6200,6200,6200,0
|
|
20231019,162000,121213900,6200,6200,6200,6200,0
|
|
20231019,161900,121213900,6200,6200,6200,6200,245
|
|
20231019,161800,121213900,6200,6200,6200,6200,0
|
|
20231019,161700,121213900,6200,6200,6200,6200,0
|
|
20231019,161600,121213900,6200,6200,6200,6200,0
|
|
20231019,161500,121213900,6200,6200,6200,6200,0
|
|
20231019,161400,121213900,6200,6200,6200,6200,0
|
|
20231019,161300,121213900,6200,6200,6200,6200,0
|
|
20231019,161200,121213900,6200,6200,6200,6200,0
|
|
20231019,161100,121213900,6200,6200,6200,6200,0
|
|
20231019,161000,121213900,6200,6200,6200,6200,0
|
|
20231019,160900,121213900,6200,6200,6200,6200,0
|
|
20231019,160800,121213900,6200,6200,6200,6200,0
|
|
20231019,160700,121213900,6200,6200,6200,6200,0
|
|
20231019,160600,121213900,6200,6200,6200,6200,0
|
|
20231019,160500,121213900,6200,6200,6200,6200,0
|
|
20231019,160400,121213900,6200,6200,6200,6200,0
|
|
20231019,160300,121213900,6200,6200,6200,6200,0
|
|
20231019,160200,121213900,6200,6200,6200,6200,0
|
|
20231019,160100,121213900,6200,6200,6200,6200,0
|
|
20231019,160000,121213900,6200,6200,6200,6200,0
|
|
20231019,155900,121213900,6200,6200,6200,6200,0
|
|
20231019,155800,121213900,6200,6200,6200,6200,0
|
|
20231019,155700,121213900,6200,6200,6200,6200,0
|
|
20231019,155600,121213900,6200,6200,6200,6200,0
|
|
20231019,155500,121213900,6200,6200,6200,6200,0
|
|
20231019,155400,121213900,6200,6200,6200,6200,0
|
|
20231019,155300,121213900,6200,6200,6200,6200,0
|
|
20231019,155200,121213900,6200,6200,6200,6200,0
|
|
20231019,155100,121213900,6200,6200,6200,6200,0
|
|
20231019,155000,121213900,6200,6200,6200,6200,0
|
|
20231019,154900,121213900,6200,6200,6200,6200,245
|
|
20231019,154800,121213900,6200,6200,6200,6200,0
|
|
20231019,154700,121213900,6200,6200,6200,6200,0
|
|
20231019,154600,121213900,6200,6200,6200,6200,0
|
|
20231019,154500,121213900,6200,6200,6200,6200,0
|
|
20231019,154400,121213900,6200,6200,6200,6200,0
|
|
20231019,154300,121213900,6200,6200,6200,6200,0
|
|
20231019,154200,121213900,6200,6200,6200,6200,0
|
|
20231019,154100,121213900,6200,6200,6200,6200,0
|
|
20231019,154000,121213900,6200,6200,6200,6200,0
|
|
20231019,153900,121213900,6200,6200,6200,6200,0
|
|
20231019,153800,121213900,6200,6200,6200,6200,0
|
|
20231019,153700,121213900,6200,6200,6200,6200,0
|
|
20231019,153600,121213900,6200,6200,6200,6200,0
|
|
20231019,153500,121213900,6200,6200,6200,6200,0
|
|
20231019,153400,121213900,6200,6200,6200,6200,0
|
|
20231019,153300,121213900,6200,6200,6200,6200,0
|
|
20231019,153200,121213900,6200,6200,6200,6200,0
|
|
20231019,153100,121213900,6200,6200,6200,6200,0
|
|
20231019,153000,121213900,6200,6200,6200,6200,245
|
|
20231019,152900,119694900,6200,6200,6200,6200,0
|
|
20231019,152800,119694900,6200,6200,6200,6200,0
|
|
20231019,152700,119694900,6200,6200,6200,6200,0
|
|
20231019,152600,119694900,6200,6200,6200,6200,0
|
|
20231019,152500,119694900,6200,6200,6200,6200,0
|
|
20231019,152400,119694900,6200,6200,6200,6200,0
|
|
20231019,152300,119694900,6200,6200,6200,6200,0
|
|
20231019,152200,119694900,6200,6200,6200,6200,0
|
|
20231019,152100,119694900,6200,6200,6200,6200,0
|
|
20231019,152000,119694900,6200,6200,6200,6200,0
|
|
20231019,151900,119694900,6200,6200,6200,6200,0
|
|
20231019,151800,119694900,6200,6200,6200,6200,0
|
|
20231019,151700,119694900,6200,6200,6200,6200,0
|
|
20231019,151600,119694900,6200,6200,6200,6200,0
|
|
20231019,151500,119694900,6200,6200,6200,6200,5
|
|
20231019,151400,119663900,6190,6190,6190,6190,0
|
|
20231019,151300,119663900,6190,6190,6190,6190,1
|
|
20231019,151200,119657710,6200,6200,6200,6200,0
|
|
20231019,151100,119657710,6200,6200,6200,6200,0
|
|
20231019,151000,119657710,6200,6200,6200,6200,0
|
|
20231019,150900,119657710,6200,6200,6200,6200,1
|
|
20231019,150800,119651510,6160,6160,6160,6160,10
|
|
20231019,150700,119589910,6160,6160,6160,6160,136
|
|
20231019,150600,118752150,6160,6170,6170,6160,400
|
|
20231019,150500,116284980,6180,6190,6190,6180,1163
|
|
20231019,150400,109086640,6200,6200,6200,6200,50
|
|
20231019,150300,108776640,6200,6200,6200,6200,49
|
|
20231019,150200,108472840,6200,6200,6200,6200,0
|
|
20231019,150100,108472840,6200,6200,6200,6200,74
|
|
20231019,150000,108014040,6200,6200,6200,6200,100
|
|
20231019,145900,107394040,6210,6210,6210,6210,0
|
|
20231019,145800,107394040,6210,6210,6210,6210,0
|
|
20231019,145700,107394040,6210,6210,6210,6210,0
|
|
20231019,145600,107394040,6210,6210,6210,6210,0
|
|
20231019,145500,107394040,6210,6210,6210,6210,0
|
|
20231019,145400,107394040,6210,6210,6210,6210,6
|
|
20231019,145300,107356780,6220,6220,6220,6220,3
|
|
20231019,145200,107338120,6220,6220,6220,6210,11
|
|
20231019,145100,107269730,6240,6240,6240,6240,0
|
|
20231019,145000,107269730,6240,6240,6240,6240,0
|
|
20231019,144900,107269730,6240,6240,6240,6240,0
|
|
20231019,144800,107269730,6240,6240,6240,6240,0
|
|
20231019,144700,107269730,6240,6240,6240,6240,0
|
|
20231019,144600,107269730,6240,6240,6240,6240,0
|
|
20231019,144500,107269730,6240,6240,6240,6240,0
|
|
20231019,144400,107269730,6240,6240,6240,6240,0
|
|
20231019,144300,107269730,6240,6240,6240,6240,0
|
|
20231019,144200,107269730,6240,6240,6240,6240,0
|
|
20231019,144100,107269730,6240,6240,6240,6240,0
|
|
20231019,144000,107269730,6240,6240,6240,6240,0
|
|
20231019,143900,107269730,6240,6240,6240,6240,1
|
|
20231019,143800,107263490,6220,6220,6220,6220,0
|
|
20231019,143700,107263490,6220,6220,6220,6220,0
|
|
20231019,143600,107263490,6220,6220,6220,6220,0
|
|
20231019,143500,107263490,6220,6220,6220,6220,0
|
|
20231019,143400,107263490,6220,6220,6220,6220,0
|
|
20231019,143300,107263490,6220,6220,6220,6220,0
|
|
20231019,143200,107263490,6220,6220,6220,6220,0
|
|
20231019,143100,107263490,6220,6220,6220,6220,0
|
|
20231019,143000,107263490,6220,6220,6220,6220,230
|
|
20231019,142900,105832890,6240,6240,6240,6240,1
|
|
20231019,142800,105826650,6230,6230,6230,6230,0
|
|
20231019,142700,105826650,6230,6230,6230,6230,0
|
|
20231019,142600,105826650,6230,6230,6230,6230,0
|
|
20231019,142500,105826650,6230,6230,6230,6230,20
|
|
20231019,142400,105702050,6230,6230,6230,6230,0
|
|
20231019,142300,105702050,6230,6230,6230,6230,0
|
|
20231019,142200,105702050,6230,6230,6230,6230,20
|
|
20231019,142100,105577450,6230,6220,6230,6220,2
|
|
20231019,142000,105565000,6160,6170,6170,6160,39
|
|
20231019,141900,105324560,6170,6200,6200,6170,1065
|
|
20231019,141800,98723510,6170,6170,6170,6170,10
|
|
20231019,141700,98661810,6200,6200,6200,6200,0
|
|
20231019,141600,98661810,6200,6200,6200,6200,81
|
|
20231019,141500,98159610,6200,6200,6200,6200,0
|
|
20231019,141400,98159610,6200,6200,6200,6200,0
|
|
20231019,141300,98159610,6200,6200,6200,6200,0
|
|
20231019,141200,98159610,6200,6200,6200,6200,0
|
|
20231019,141100,98159610,6200,6200,6200,6200,0
|
|
20231019,141000,98159610,6200,6200,6200,6200,10
|
|
20231019,140900,98097610,6200,6200,6200,6200,0
|
|
20231019,140800,98097610,6200,6200,6200,6200,0
|
|
20231019,140700,98097610,6200,6200,6200,6200,0
|
|
20231019,140600,98097610,6200,6200,6200,6200,0
|
|
20231019,140500,98097610,6200,6200,6200,6200,0
|
|
20231019,140400,98097610,6200,6200,6200,6200,0
|
|
20231019,140300,98097610,6200,6200,6200,6200,0
|
|
20231019,140200,98097610,6200,6200,6200,6200,1
|
|
20231019,140100,98091410,6160,6160,6160,6160,0
|
|
20231019,140000,98091410,6160,6190,6190,6160,578
|
|
20231019,135900,94526220,6190,6190,6190,6190,0
|
|
20231019,135800,94526220,6190,6190,6190,6190,0
|
|
20231019,135700,94526220,6190,6190,6190,6190,0
|
|
20231019,135600,94526220,6190,6190,6190,6190,0
|
|
20231019,135500,94526220,6190,6190,6190,6190,0
|
|
20231019,135400,94526220,6190,6190,6190,6190,1
|
|
20231019,135300,94520030,6240,6240,6240,6240,0
|
|
20231019,135200,94520030,6240,6240,6240,6240,0
|
|
20231019,135100,94520030,6240,6240,6240,6240,0
|
|
20231019,135000,94520030,6240,6240,6240,6240,0
|
|
20231019,134900,94520030,6240,6240,6240,6240,0
|
|
20231019,134800,94520030,6240,6240,6240,6240,0
|
|
20231019,134700,94520030,6240,6240,6240,6240,0
|
|
20231019,134600,94520030,6240,6240,6240,6240,0
|
|
20231019,134500,94520030,6240,6240,6240,6240,0
|
|
20231019,134400,94520030,6240,6240,6240,6240,0
|
|
20231019,134300,94520030,6240,6240,6240,6240,0
|
|
20231019,134200,94520030,6240,6240,6240,6240,0
|
|
20231019,134100,94520030,6240,6200,6240,6180,200
|
|
20231019,134000,93277830,6230,6230,6230,6230,0
|
|
20231019,133900,93277830,6230,6230,6230,6230,0
|
|
20231019,133800,93277830,6230,6230,6230,6230,0
|
|
20231019,133700,93277830,6230,6230,6230,6230,0
|
|
20231019,133600,93277830,6230,6230,6230,6230,0
|
|
20231019,133500,93277830,6230,6230,6230,6200,22
|
|
20231019,133400,93141370,6200,6200,6200,6200,0
|
|
20231019,133300,93141370,6200,6200,6200,6200,0
|
|
20231019,133200,93141370,6200,6200,6200,6200,0
|
|
20231019,133100,93141370,6200,6200,6200,6200,0
|
|
20231019,133000,93141370,6200,6200,6200,6200,0
|
|
20231019,132900,93141370,6200,6200,6200,6200,0
|
|
20231019,132800,93141370,6200,6200,6200,6200,0
|
|
20231019,132700,93141370,6200,6230,6230,6200,8
|
|
20231019,132600,93091710,6210,6210,6210,6210,0
|
|
20231019,132500,93091710,6210,6210,6210,6210,0
|
|
20231019,132400,93091710,6210,6210,6210,6210,45
|
|
20231019,132300,92812260,6200,6200,6200,6200,36
|
|
20231019,132200,92589060,6200,6200,6200,6200,0
|
|
20231019,132100,92589060,6200,6200,6200,6200,0
|
|
20231019,132000,92589060,6200,6200,6200,6200,0
|
|
20231019,131900,92589060,6200,6200,6200,6200,0
|
|
20231019,131800,92589060,6200,6200,6200,6200,0
|
|
20231019,131700,92589060,6200,6200,6200,6200,1
|
|
20231019,131600,92582860,6190,6190,6190,6190,0
|
|
20231019,131500,92582860,6190,6190,6190,6190,0
|
|
20231019,131400,92582860,6190,6190,6190,6190,0
|
|
20231019,131300,92582860,6190,6190,6190,6190,0
|
|
20231019,131200,92582860,6190,6190,6190,6190,0
|
|
20231019,131100,92582860,6190,6190,6190,6190,0
|
|
20231019,131000,92582860,6190,6190,6190,6190,2
|
|
20231019,130900,92570480,6200,6200,6200,6200,1
|
|
20231019,130800,92564280,6190,6190,6190,6190,0
|
|
20231019,130700,92564280,6190,6190,6190,6190,0
|
|
20231019,130600,92564280,6190,6190,6190,6190,8
|
|
20231019,130500,92514760,6190,6190,6190,6190,23
|
|
20231019,130400,92372390,6200,6200,6200,6200,16
|
|
20231019,130300,92273190,6190,6190,6190,6190,1
|
|
20231019,130200,92267000,6210,6210,6210,6210,0
|
|
20231019,130100,92267000,6210,6210,6210,6210,0
|
|
20231019,130000,92267000,6210,6210,6210,6210,0
|
|
20231019,125900,92267000,6210,6210,6210,6210,0
|
|
20231019,125800,92267000,6210,6210,6210,6210,0
|
|
20231019,125700,92267000,6210,6210,6210,6210,0
|
|
20231019,125600,92267000,6210,6210,6210,6210,0
|
|
20231019,125500,92267000,6210,6210,6210,6210,0
|
|
20231019,125400,92267000,6210,6210,6210,6210,0
|
|
20231019,125300,92267000,6210,6210,6210,6210,0
|
|
20231019,125200,92267000,6210,6210,6210,6210,0
|
|
20231019,125100,92267000,6210,6210,6210,6210,0
|
|
20231019,125000,92267000,6210,6210,6210,6210,0
|
|
20231019,124900,92267000,6210,6210,6210,6210,0
|
|
20231019,124800,92267000,6210,6210,6210,6210,0
|
|
20231019,124700,92267000,6210,6210,6210,6210,0
|
|
20231019,124600,92267000,6210,6210,6210,6210,0
|
|
20231019,124500,92267000,6210,6210,6210,6210,0
|
|
20231019,124400,92267000,6210,6210,6210,6210,0
|
|
20231019,124300,92267000,6210,6210,6210,6210,0
|
|
20231019,124200,92267000,6210,6210,6210,6210,1
|
|
20231019,124100,92260790,6210,6210,6210,6210,0
|
|
20231019,124000,92260790,6210,6210,6210,6210,0
|
|
20231019,123900,92260790,6210,6210,6210,6210,0
|
|
20231019,123800,92260790,6210,6210,6210,6210,0
|
|
20231019,123700,92260790,6210,6210,6210,6210,1
|
|
20231019,123600,92254580,6190,6190,6190,6190,0
|
|
20231019,123500,92254580,6190,6190,6190,6190,0
|
|
20231019,123400,92254580,6190,6190,6190,6190,0
|
|
20231019,123300,92254580,6190,6190,6190,6190,46
|
|
20231019,123200,91969840,6190,6190,6190,6190,0
|
|
20231019,123100,91969840,6190,6190,6190,6190,39
|
|
20231019,123000,91728430,6200,6200,6200,6200,0
|
|
20231019,122900,91728430,6200,6200,6200,6200,0
|
|
20231019,122800,91728430,6200,6200,6200,6200,1
|
|
20231019,122700,91722230,6240,6240,6240,6240,0
|
|
20231019,122600,91722230,6240,6240,6240,6240,0
|
|
20231019,122500,91722230,6240,6240,6240,6240,0
|
|
20231019,122400,91722230,6240,6240,6240,6240,0
|
|
20231019,122300,91722230,6240,6240,6240,6240,0
|
|
20231019,122200,91722230,6240,6240,6240,6240,0
|
|
20231019,122100,91722230,6240,6240,6240,6240,0
|
|
20231019,122000,91722230,6240,6240,6240,6240,0
|
|
20231019,121900,91722230,6240,6240,6240,6240,0
|
|
20231019,121800,91722230,6240,6240,6240,6240,0
|
|
20231019,121700,91722230,6240,6240,6240,6240,0
|
|
20231019,121600,91722230,6240,6240,6240,6240,0
|
|
20231019,121500,91722230,6240,6240,6240,6240,0
|
|
20231019,121400,91722230,6240,6240,6240,6240,0
|
|
20231019,121300,91722230,6240,6240,6240,6240,0
|
|
20231019,121200,91722230,6240,6240,6240,6240,0
|
|
20231019,121100,91722230,6240,6240,6240,6240,0
|
|
20231019,121000,91722230,6240,6240,6240,6240,0
|
|
20231019,120900,91722230,6240,6240,6240,6240,0
|
|
20231019,120800,91722230,6240,6240,6240,6240,0
|
|
20231019,120700,91722230,6240,6240,6240,6240,0
|
|
20231019,120600,91722230,6240,6240,6240,6240,0
|
|
20231019,120500,91722230,6240,6240,6240,6240,0
|
|
20231019,120400,91722230,6240,6240,6240,6240,0
|
|
20231019,120300,91722230,6240,6240,6240,6240,0
|
|
20231019,120200,91722230,6240,6240,6240,6240,0
|
|
20231019,120100,91722230,6240,6240,6240,6240,0
|
|
20231019,120000,91722230,6240,6240,6240,6240,0
|
|
20231019,115900,91722230,6240,6240,6240,6240,0
|
|
20231019,115800,91722230,6240,6240,6240,6240,0
|
|
20231019,115700,91722230,6240,6240,6240,6240,0
|
|
20231019,115600,91722230,6240,6240,6240,6240,0
|
|
20231019,115500,91722230,6240,6240,6240,6240,0
|
|
20231019,115400,91722230,6240,6240,6240,6240,0
|
|
20231019,115300,91722230,6240,6240,6240,6240,0
|
|
20231019,115200,91722230,6240,6240,6240,6240,1
|
|
20231019,115100,91715990,6250,6250,6250,6250,0
|
|
20231019,115000,91715990,6250,6220,6250,6220,4
|
|
20231019,114900,91691050,6160,6160,6160,6160,0
|
|
20231019,114800,91691050,6160,6160,6160,6160,0
|
|
20231019,114700,91691050,6160,6160,6160,6160,0
|
|
20231019,114600,91691050,6160,6160,6160,6160,0
|
|
20231019,114500,91691050,6160,6160,6160,6160,0
|
|
20231019,114400,91691050,6160,6200,6200,6160,400
|
|
20231019,114300,89220600,6200,6200,6200,6200,0
|
|
20231019,114200,89220600,6200,6220,6220,6200,120
|
|
20231019,114100,88476220,6200,6200,6200,6200,0
|
|
20231019,114000,88476220,6200,6200,6200,6200,0
|
|
20231019,113900,88476220,6200,6200,6200,6200,0
|
|
20231019,113800,88476220,6200,6200,6200,6200,0
|
|
20231019,113700,88476220,6200,6220,6220,6200,1000
|
|
20231019,113600,82263520,6260,6260,6260,6260,0
|
|
20231019,113500,82263520,6260,6260,6260,6260,0
|
|
20231019,113400,82263520,6260,6260,6260,6260,1
|
|
20231019,113300,82257260,6250,6250,6250,6250,100
|
|
20231019,113200,81632260,6260,6260,6260,6260,0
|
|
20231019,113100,81632260,6260,6260,6260,6260,0
|
|
20231019,113000,81632260,6260,6260,6260,6260,0
|
|
20231019,112900,81632260,6260,6260,6260,6260,0
|
|
20231019,112800,81632260,6260,6260,6260,6260,0
|
|
20231019,112700,81632260,6260,6260,6260,6260,0
|
|
20231019,112600,81632260,6260,6260,6260,6260,1
|
|
20231019,112500,81626000,6220,6220,6220,6220,0
|
|
20231019,112400,81626000,6220,6230,6230,6220,141
|
|
20231019,112300,80748530,6250,6250,6250,6250,9363
|
|
20231019,112200,22229780,6250,6250,6250,6250,0
|
|
20231019,112100,22229780,6250,6250,6250,6250,0
|
|
20231019,112000,22229780,6250,6250,6250,6250,125
|
|
20231019,111900,21448530,6260,6260,6260,6260,0
|
|
20231019,111800,21448530,6260,6260,6260,6260,0
|
|
20231019,111700,21448530,6260,6260,6260,6260,1
|
|
20231019,111600,21442270,6250,6250,6250,6250,1
|
|
20231019,111500,21436020,6260,6260,6260,6250,20
|
|
20231019,111400,21311000,6250,6250,6250,6250,498
|
|
20231019,111300,18198500,6250,6250,6250,6250,0
|
|
20231019,111200,18198500,6250,6250,6250,6250,0
|
|
20231019,111100,18198500,6250,6250,6250,6250,0
|
|
20231019,111000,18198500,6250,6250,6250,6250,0
|
|
20231019,110900,18198500,6250,6250,6250,6250,0
|
|
20231019,110800,18198500,6250,6250,6250,6250,10
|
|
20231019,110700,18136000,6260,6260,6260,6260,1
|
|
20231019,110600,18129740,6240,6240,6240,6240,1
|
|
20231019,110500,18123500,6230,6230,6230,6230,430
|
|
20231019,110400,15444600,6260,6260,6260,6260,0
|
|
20231019,110300,15444600,6260,6260,6260,6260,0
|
|
20231019,110200,15444600,6260,6260,6260,6260,0
|
|
20231019,110100,15444600,6260,6260,6260,6260,0
|
|
20231019,110000,15444600,6260,6260,6260,6260,1
|
|
20231019,105900,15438340,6240,6240,6240,6240,0
|
|
20231019,105800,15438340,6240,6240,6240,6240,0
|
|
20231019,105700,15438340,6240,6240,6240,6240,0
|
|
20231019,105600,15438340,6240,6240,6240,6240,0
|
|
20231019,105500,15438340,6240,6240,6240,6240,301
|
|
20231019,105400,13560100,6260,6260,6260,6260,0
|
|
20231019,105300,13560100,6260,6260,6260,6260,2
|
|
20231019,105200,13547580,6240,6240,6240,6240,104
|
|
20231019,105100,12898620,6230,6240,6240,6230,152
|
|
20231019,105000,11950150,6260,6260,6260,6260,0
|
|
20231019,104900,11950150,6260,6260,6260,6260,0
|
|
20231019,104800,11950150,6260,6260,6260,6260,5
|
|
20231019,104700,11918850,6240,6240,6240,6240,0
|
|
20231019,104600,11918850,6240,6240,6240,6240,0
|
|
20231019,104500,11918850,6240,6240,6240,6240,100
|
|
20231019,104400,11294850,6250,6250,6250,6250,0
|
|
20231019,104300,11294850,6250,6250,6250,6250,0
|
|
20231019,104200,11294850,6250,6250,6250,6250,0
|
|
20231019,104100,11294850,6250,6250,6250,6250,0
|
|
20231019,104000,11294850,6250,6250,6250,6250,22
|
|
20231019,103900,11157350,6240,6250,6250,6240,52
|
|
20231019,103800,10832360,6270,6270,6270,6270,1
|
|
20231019,103700,10826090,6260,6260,6260,6260,0
|
|
20231019,103600,10826090,6260,6260,6260,6260,0
|
|
20231019,103500,10826090,6260,6260,6260,6260,0
|
|
20231019,103400,10826090,6260,6260,6260,6260,0
|
|
20231019,103300,10826090,6260,6260,6260,6260,1
|
|
20231019,103200,10819830,6270,6270,6270,6270,0
|
|
20231019,103100,10819830,6270,6270,6270,6270,0
|
|
20231019,103000,10819830,6270,6270,6270,6270,0
|
|
20231019,102900,10819830,6270,6270,6270,6270,0
|
|
20231019,102800,10819830,6270,6270,6270,6270,0
|
|
20231019,102700,10819830,6270,6270,6270,6270,80
|
|
20231019,102600,10318230,6270,6270,6270,6270,0
|
|
20231019,102500,10318230,6270,6270,6270,6270,0
|
|
20231019,102400,10318230,6270,6270,6270,6270,0
|
|
20231019,102300,10318230,6270,6270,6270,6270,0
|
|
20231019,102200,10318230,6270,6270,6270,6270,0
|
|
20231019,102100,10318230,6270,6270,6270,6270,0
|
|
20231019,102000,10318230,6270,6270,6270,6270,0
|
|
20231019,101900,10318230,6270,6260,6270,6260,21
|
|
20231019,101800,10186580,6260,6260,6260,6260,0
|
|
20231019,101700,10186580,6260,6260,6260,6260,0
|
|
20231019,101600,10186580,6260,6260,6260,6260,0
|
|
20231019,101500,10186580,6260,6260,6260,6260,0
|
|
20231019,101400,10186580,6260,6260,6260,6260,0
|
|
20231019,101300,10186580,6260,6260,6260,6260,0
|
|
20231019,101200,10186580,6260,6260,6260,6260,0
|
|
20231019,101100,10186580,6260,6260,6260,6260,0
|
|
20231019,101000,10186580,6260,6260,6260,6260,0
|
|
20231019,100900,10186580,6260,6260,6260,6260,1
|
|
20231019,100800,10180320,6240,6250,6250,6240,251
|
|
20231019,100700,8613090,6270,6270,6270,6270,2
|
|
20231019,100600,8600550,6270,6270,6270,6270,0
|
|
20231019,100500,8600550,6270,6270,6270,6270,16
|
|
20231019,100400,8500230,6250,6250,6250,6250,1
|
|
20231019,100300,8493980,6260,6260,6260,6260,54
|
|
20231019,100200,8155940,6270,6270,6270,6270,0
|
|
20231019,100100,8155940,6270,6270,6270,6270,0
|
|
20231019,100000,8155940,6270,6270,6270,6270,0
|
|
20231019,095900,8155940,6270,6270,6270,6270,0
|
|
20231019,095800,8155940,6270,6270,6270,6270,0
|
|
20231019,095700,8155940,6270,6270,6270,6270,0
|
|
20231019,095600,8155940,6270,6270,6270,6270,6
|
|
20231019,095500,8118320,6270,6270,6270,6270,0
|
|
20231019,095400,8118320,6270,6260,6270,6260,2
|
|
20231019,095300,8105790,6260,6260,6260,6260,0
|
|
20231019,095200,8105790,6260,6260,6260,6260,45
|
|
20231019,095100,7824090,6240,6240,6240,6240,0
|
|
20231019,095000,7824090,6240,6240,6240,6240,9
|
|
20231019,094900,7767930,6260,6260,6260,6260,1
|
|
20231019,094800,7761670,6260,6260,6260,6260,0
|
|
20231019,094700,7761670,6260,6260,6260,6260,20
|
|
20231019,094600,7636470,6260,6260,6260,6260,1
|
|
20231019,094500,7630210,6260,6260,6260,6260,0
|
|
20231019,094400,7630210,6260,6260,6260,6260,0
|
|
20231019,094300,7630210,6260,6260,6260,6260,17
|
|
20231019,094200,7523790,6250,6250,6250,6250,10
|
|
20231019,094100,7461290,6270,6270,6270,6270,0
|
|
20231019,094000,7461290,6270,6270,6270,6270,0
|
|
20231019,093900,7461290,6270,6270,6270,6270,0
|
|
20231019,093800,7461290,6270,6270,6270,6270,0
|
|
20231019,093700,7461290,6270,6270,6270,6270,0
|
|
20231019,093600,7461290,6270,6270,6270,6270,0
|
|
20231019,093500,7461290,6270,6270,6270,6270,0
|
|
20231019,093400,7461290,6270,6270,6270,6270,0
|
|
20231019,093300,7461290,6270,6270,6270,6270,10
|
|
20231019,093200,7398590,6270,6270,6270,6270,2
|
|
20231019,093100,7386050,6270,6270,6270,6270,1
|
|
20231019,093000,7379780,6270,6240,6270,6240,21
|
|
20231019,092900,7248710,6270,6270,6270,6270,0
|
|
20231019,092800,7248710,6270,6270,6270,6270,0
|
|
20231019,092700,7248710,6270,6270,6270,6270,0
|
|
20231019,092600,7248710,6270,6270,6270,6270,7
|
|
20231019,092500,7204820,6250,6250,6250,6250,1
|
|
20231019,092400,7198570,6270,6270,6270,6270,0
|
|
20231019,092300,7198570,6270,6270,6270,6270,1
|
|
20231019,092200,7192300,6250,6260,6260,6250,133
|
|
20231019,092100,6360800,6280,6280,6280,6280,1
|
|
20231019,092000,6354520,6260,6260,6260,6260,110
|
|
20231019,091900,5665920,6260,6250,6270,6250,218
|
|
20231019,091800,4300470,6250,6250,6260,6250,121
|
|
20231019,091700,3544120,6240,6250,6250,6240,195
|
|
20231019,091600,2326720,6240,6200,6240,6200,115
|
|
20231019,091500,1612520,6200,6210,6210,6200,43
|
|
20231019,091400,1345780,6220,6220,6220,6220,0
|
|
20231019,091300,1345780,6220,6220,6220,6220,2
|
|
20231019,091200,1333340,6230,6230,6230,6230,0
|
|
20231019,091100,1333340,6230,6230,6230,6230,0
|
|
20231019,091000,1333340,6230,6240,6240,6230,19
|
|
20231019,090900,1214910,6240,6270,6270,6240,55
|
|
20231019,090800,871620,6270,6270,6270,6270,0
|
|
20231019,090700,871620,6270,6280,6280,6250,95
|
|
20231019,090600,276370,6270,6280,6280,6270,7
|
|
20231019,090500,232470,6280,6280,6280,6280,0
|
|
20231019,090400,232470,6280,6280,6280,6280,30
|
|
20231019,090300,44070,6340,6310,6340,6280,3
|
|
20231019,090200,25140,6280,6280,6280,6280,3
|
|
20231019,090100,6300,6300,6300,6300,6300,0
|
|
20231019,090000,6300,6300,6300,6300,6300,1
|