681 lines
31 KiB
CSV
681 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,201800,46404390,6220,6220,6220,6220,82
|
|
20231024,201700,46404390,6220,6220,6220,6220,0
|
|
20231024,201600,46404390,6220,6220,6220,6220,0
|
|
20231024,201500,46404390,6220,6220,6220,6220,0
|
|
20231024,201400,46404390,6220,6220,6220,6220,0
|
|
20231024,201300,46404390,6220,6220,6220,6220,0
|
|
20231024,201200,46404390,6220,6220,6220,6220,0
|
|
20231024,201100,46404390,6220,6220,6220,6220,0
|
|
20231024,201000,46404390,6220,6220,6220,6220,0
|
|
20231024,200900,46404390,6220,6220,6220,6220,0
|
|
20231024,200800,46404390,6220,6220,6220,6220,0
|
|
20231024,200700,46404390,6220,6220,6220,6220,0
|
|
20231024,200600,46404390,6220,6220,6220,6220,0
|
|
20231024,200500,46404390,6220,6220,6220,6220,0
|
|
20231024,200400,46404390,6220,6220,6220,6220,0
|
|
20231024,200300,46404390,6220,6220,6220,6220,0
|
|
20231024,200200,46404390,6220,6220,6220,6220,0
|
|
20231024,200100,46404390,6220,6220,6220,6220,0
|
|
20231024,200000,46404390,6220,6220,6220,6220,0
|
|
20231024,195900,46404390,6220,6220,6220,6220,0
|
|
20231024,195800,46404390,6220,6220,6220,6220,0
|
|
20231024,195700,46404390,6220,6220,6220,6220,0
|
|
20231024,195600,46404390,6220,6220,6220,6220,0
|
|
20231024,195500,46404390,6220,6220,6220,6220,0
|
|
20231024,195400,46404390,6220,6220,6220,6220,0
|
|
20231024,195300,46404390,6220,6220,6220,6220,0
|
|
20231024,195200,46404390,6220,6220,6220,6220,0
|
|
20231024,195100,46404390,6220,6220,6220,6220,0
|
|
20231024,195000,46404390,6220,6220,6220,6220,0
|
|
20231024,194900,46404390,6220,6220,6220,6220,0
|
|
20231024,194800,46404390,6220,6220,6220,6220,82
|
|
20231024,194700,46404390,6220,6220,6220,6220,0
|
|
20231024,194600,46404390,6220,6220,6220,6220,0
|
|
20231024,194500,46404390,6220,6220,6220,6220,0
|
|
20231024,194400,46404390,6220,6220,6220,6220,0
|
|
20231024,194300,46404390,6220,6220,6220,6220,0
|
|
20231024,194200,46404390,6220,6220,6220,6220,0
|
|
20231024,194100,46404390,6220,6220,6220,6220,0
|
|
20231024,194000,46404390,6220,6220,6220,6220,0
|
|
20231024,193900,46404390,6220,6220,6220,6220,0
|
|
20231024,193800,46404390,6220,6220,6220,6220,0
|
|
20231024,193700,46404390,6220,6220,6220,6220,0
|
|
20231024,193600,46404390,6220,6220,6220,6220,0
|
|
20231024,193500,46404390,6220,6220,6220,6220,0
|
|
20231024,193400,46404390,6220,6220,6220,6220,0
|
|
20231024,193300,46404390,6220,6220,6220,6220,0
|
|
20231024,193200,46404390,6220,6220,6220,6220,0
|
|
20231024,193100,46404390,6220,6220,6220,6220,0
|
|
20231024,193000,46404390,6220,6220,6220,6220,0
|
|
20231024,192900,46404390,6220,6220,6220,6220,0
|
|
20231024,192800,46404390,6220,6220,6220,6220,0
|
|
20231024,192700,46404390,6220,6220,6220,6220,0
|
|
20231024,192600,46404390,6220,6220,6220,6220,0
|
|
20231024,192500,46404390,6220,6220,6220,6220,0
|
|
20231024,192400,46404390,6220,6220,6220,6220,0
|
|
20231024,192300,46404390,6220,6220,6220,6220,0
|
|
20231024,192200,46404390,6220,6220,6220,6220,0
|
|
20231024,192100,46404390,6220,6220,6220,6220,0
|
|
20231024,192000,46404390,6220,6220,6220,6220,0
|
|
20231024,191900,46404390,6220,6220,6220,6220,0
|
|
20231024,191800,46404390,6220,6220,6220,6220,82
|
|
20231024,191700,46404390,6220,6220,6220,6220,0
|
|
20231024,191600,46404390,6220,6220,6220,6220,0
|
|
20231024,191500,46404390,6220,6220,6220,6220,0
|
|
20231024,191400,46404390,6220,6220,6220,6220,0
|
|
20231024,191300,46404390,6220,6220,6220,6220,0
|
|
20231024,191200,46404390,6220,6220,6220,6220,0
|
|
20231024,191100,46404390,6220,6220,6220,6220,0
|
|
20231024,191000,46404390,6220,6220,6220,6220,0
|
|
20231024,190900,46404390,6220,6220,6220,6220,0
|
|
20231024,190800,46404390,6220,6220,6220,6220,0
|
|
20231024,190700,46404390,6220,6220,6220,6220,0
|
|
20231024,190600,46404390,6220,6220,6220,6220,0
|
|
20231024,190500,46404390,6220,6220,6220,6220,0
|
|
20231024,190400,46404390,6220,6220,6220,6220,0
|
|
20231024,190300,46404390,6220,6220,6220,6220,0
|
|
20231024,190200,46404390,6220,6220,6220,6220,0
|
|
20231024,190100,46404390,6220,6220,6220,6220,0
|
|
20231024,190000,46404390,6220,6220,6220,6220,0
|
|
20231024,185900,46404390,6220,6220,6220,6220,0
|
|
20231024,185800,46404390,6220,6220,6220,6220,0
|
|
20231024,185700,46404390,6220,6220,6220,6220,0
|
|
20231024,185600,46404390,6220,6220,6220,6220,0
|
|
20231024,185500,46404390,6220,6220,6220,6220,0
|
|
20231024,185400,46404390,6220,6220,6220,6220,0
|
|
20231024,185300,46404390,6220,6220,6220,6220,0
|
|
20231024,185200,46404390,6220,6220,6220,6220,0
|
|
20231024,185100,46404390,6220,6220,6220,6220,0
|
|
20231024,185000,46404390,6220,6220,6220,6220,0
|
|
20231024,184900,46404390,6220,6220,6220,6220,0
|
|
20231024,184800,46404390,6220,6220,6220,6220,82
|
|
20231024,184700,46404390,6220,6220,6220,6220,0
|
|
20231024,184600,46404390,6220,6220,6220,6220,0
|
|
20231024,184500,46404390,6220,6220,6220,6220,0
|
|
20231024,184400,46404390,6220,6220,6220,6220,0
|
|
20231024,184300,46404390,6220,6220,6220,6220,0
|
|
20231024,184200,46404390,6220,6220,6220,6220,0
|
|
20231024,184100,46404390,6220,6220,6220,6220,0
|
|
20231024,184000,46404390,6220,6220,6220,6220,0
|
|
20231024,183900,46404390,6220,6220,6220,6220,0
|
|
20231024,183800,46404390,6220,6220,6220,6220,0
|
|
20231024,183700,46404390,6220,6220,6220,6220,0
|
|
20231024,183600,46404390,6220,6220,6220,6220,0
|
|
20231024,183500,46404390,6220,6220,6220,6220,0
|
|
20231024,183400,46404390,6220,6220,6220,6220,0
|
|
20231024,183300,46404390,6220,6220,6220,6220,0
|
|
20231024,183200,46404390,6220,6220,6220,6220,0
|
|
20231024,183100,46404390,6220,6220,6220,6220,0
|
|
20231024,183000,46404390,6220,6220,6220,6220,0
|
|
20231024,182900,46404390,6220,6220,6220,6220,0
|
|
20231024,182800,46404390,6220,6220,6220,6220,0
|
|
20231024,182700,46404390,6220,6220,6220,6220,0
|
|
20231024,182600,46404390,6220,6220,6220,6220,0
|
|
20231024,182500,46404390,6220,6220,6220,6220,0
|
|
20231024,182400,46404390,6220,6220,6220,6220,0
|
|
20231024,182300,46404390,6220,6220,6220,6220,0
|
|
20231024,182200,46404390,6220,6220,6220,6220,0
|
|
20231024,182100,46404390,6220,6220,6220,6220,0
|
|
20231024,182000,46404390,6220,6220,6220,6220,0
|
|
20231024,181900,46404390,6220,6220,6220,6220,0
|
|
20231024,181800,46404390,6220,6220,6220,6220,82
|
|
20231024,181700,46404390,6220,6220,6220,6220,0
|
|
20231024,181600,46404390,6220,6220,6220,6220,0
|
|
20231024,181500,46404390,6220,6220,6220,6220,0
|
|
20231024,181400,46404390,6220,6220,6220,6220,0
|
|
20231024,181300,46404390,6220,6220,6220,6220,0
|
|
20231024,181200,46404390,6220,6220,6220,6220,0
|
|
20231024,181100,46404390,6220,6220,6220,6220,0
|
|
20231024,181000,46404390,6220,6220,6220,6220,0
|
|
20231024,180900,46404390,6220,6220,6220,6220,0
|
|
20231024,180800,46404390,6220,6220,6220,6220,0
|
|
20231024,180700,46404390,6220,6220,6220,6220,0
|
|
20231024,180600,46404390,6220,6220,6220,6220,0
|
|
20231024,180500,46404390,6220,6220,6220,6220,0
|
|
20231024,180400,46404390,6220,6220,6220,6220,0
|
|
20231024,180300,46404390,6220,6220,6220,6220,0
|
|
20231024,180200,46404390,6220,6220,6220,6220,0
|
|
20231024,180100,46404390,6220,6220,6220,6220,0
|
|
20231024,180000,46404390,6220,6220,6220,6220,0
|
|
20231024,175900,46404390,6220,6220,6220,6220,0
|
|
20231024,175800,46404390,6220,6220,6220,6220,0
|
|
20231024,175700,46404390,6220,6220,6220,6220,0
|
|
20231024,175600,46404390,6220,6220,6220,6220,0
|
|
20231024,175500,46404390,6220,6220,6220,6220,0
|
|
20231024,175400,46404390,6220,6220,6220,6220,0
|
|
20231024,175300,46404390,6220,6220,6220,6220,0
|
|
20231024,175200,46404390,6220,6220,6220,6220,0
|
|
20231024,175100,46404390,6220,6220,6220,6220,0
|
|
20231024,175000,46404390,6220,6220,6220,6220,0
|
|
20231024,174900,46404390,6220,6220,6220,6220,0
|
|
20231024,174800,46404390,6220,6220,6220,6220,82
|
|
20231024,174700,46404390,6220,6220,6220,6220,0
|
|
20231024,174600,46404390,6220,6220,6220,6220,0
|
|
20231024,174500,46404390,6220,6220,6220,6220,0
|
|
20231024,174400,46404390,6220,6220,6220,6220,0
|
|
20231024,174300,46404390,6220,6220,6220,6220,0
|
|
20231024,174200,46404390,6220,6220,6220,6220,0
|
|
20231024,174100,46404390,6220,6220,6220,6220,0
|
|
20231024,174000,46404390,6220,6220,6220,6220,0
|
|
20231024,173900,46404390,6220,6220,6220,6220,0
|
|
20231024,173800,46404390,6220,6220,6220,6220,0
|
|
20231024,173700,46404390,6220,6220,6220,6220,0
|
|
20231024,173600,46404390,6220,6220,6220,6220,0
|
|
20231024,173500,46404390,6220,6220,6220,6220,0
|
|
20231024,173400,46404390,6220,6220,6220,6220,0
|
|
20231024,173300,46404390,6220,6220,6220,6220,0
|
|
20231024,173200,46404390,6220,6220,6220,6220,0
|
|
20231024,173100,46404390,6220,6220,6220,6220,0
|
|
20231024,173000,46404390,6220,6220,6220,6220,0
|
|
20231024,172900,46404390,6220,6220,6220,6220,0
|
|
20231024,172800,46404390,6220,6220,6220,6220,0
|
|
20231024,172700,46404390,6220,6220,6220,6220,0
|
|
20231024,172600,46404390,6220,6220,6220,6220,0
|
|
20231024,172500,46404390,6220,6220,6220,6220,0
|
|
20231024,172400,46404390,6220,6220,6220,6220,0
|
|
20231024,172300,46404390,6220,6220,6220,6220,0
|
|
20231024,172200,46404390,6220,6220,6220,6220,0
|
|
20231024,172100,46404390,6220,6220,6220,6220,0
|
|
20231024,172000,46404390,6220,6220,6220,6220,0
|
|
20231024,171900,46404390,6220,6220,6220,6220,0
|
|
20231024,171800,46404390,6220,6220,6220,6220,82
|
|
20231024,171700,46404390,6220,6220,6220,6220,0
|
|
20231024,171600,46404390,6220,6220,6220,6220,0
|
|
20231024,171500,46404390,6220,6220,6220,6220,0
|
|
20231024,171400,46404390,6220,6220,6220,6220,0
|
|
20231024,171300,46404390,6220,6220,6220,6220,0
|
|
20231024,171200,46404390,6220,6220,6220,6220,0
|
|
20231024,171100,46404390,6220,6220,6220,6220,0
|
|
20231024,171000,46404390,6220,6220,6220,6220,0
|
|
20231024,170900,46404390,6220,6220,6220,6220,0
|
|
20231024,170800,46404390,6220,6220,6220,6220,0
|
|
20231024,170700,46404390,6220,6220,6220,6220,0
|
|
20231024,170600,46404390,6220,6220,6220,6220,0
|
|
20231024,170500,46404390,6220,6220,6220,6220,0
|
|
20231024,170400,46404390,6220,6220,6220,6220,0
|
|
20231024,170300,46404390,6220,6220,6220,6220,0
|
|
20231024,170200,46404390,6220,6220,6220,6220,0
|
|
20231024,170100,46404390,6220,6220,6220,6220,0
|
|
20231024,170000,46404390,6220,6220,6220,6220,0
|
|
20231024,165900,46404390,6220,6220,6220,6220,0
|
|
20231024,165800,46404390,6220,6220,6220,6220,0
|
|
20231024,165700,46404390,6220,6220,6220,6220,0
|
|
20231024,165600,46404390,6220,6220,6220,6220,0
|
|
20231024,165500,46404390,6220,6220,6220,6220,0
|
|
20231024,165400,46404390,6220,6220,6220,6220,0
|
|
20231024,165300,46404390,6220,6220,6220,6220,0
|
|
20231024,165200,46404390,6220,6220,6220,6220,0
|
|
20231024,165100,46404390,6220,6220,6220,6220,0
|
|
20231024,165000,46404390,6220,6220,6220,6220,0
|
|
20231024,164900,46404390,6220,6220,6220,6220,0
|
|
20231024,164800,46404390,6220,6220,6220,6220,82
|
|
20231024,164700,46404390,6220,6220,6220,6220,0
|
|
20231024,164600,46404390,6220,6220,6220,6220,0
|
|
20231024,164500,46404390,6220,6220,6220,6220,0
|
|
20231024,164400,46404390,6220,6220,6220,6220,0
|
|
20231024,164300,46404390,6220,6220,6220,6220,0
|
|
20231024,164200,46404390,6220,6220,6220,6220,0
|
|
20231024,164100,46404390,6220,6220,6220,6220,0
|
|
20231024,164000,46404390,6220,6220,6220,6220,0
|
|
20231024,163900,46404390,6220,6220,6220,6220,0
|
|
20231024,163800,46404390,6220,6220,6220,6220,0
|
|
20231024,163700,46404390,6220,6220,6220,6220,0
|
|
20231024,163600,46404390,6220,6220,6220,6220,0
|
|
20231024,163500,46404390,6220,6220,6220,6220,0
|
|
20231024,163400,46404390,6220,6220,6220,6220,0
|
|
20231024,163300,46404390,6220,6220,6220,6220,0
|
|
20231024,163200,46404390,6220,6220,6220,6220,0
|
|
20231024,163100,46404390,6220,6220,6220,6220,0
|
|
20231024,163000,46404390,6220,6220,6220,6220,0
|
|
20231024,162900,46404390,6220,6220,6220,6220,0
|
|
20231024,162800,46404390,6220,6220,6220,6220,0
|
|
20231024,162700,46404390,6220,6220,6220,6220,0
|
|
20231024,162600,46404390,6220,6220,6220,6220,0
|
|
20231024,162500,46404390,6220,6220,6220,6220,0
|
|
20231024,162400,46404390,6220,6220,6220,6220,0
|
|
20231024,162300,46404390,6220,6220,6220,6220,0
|
|
20231024,162200,46404390,6220,6220,6220,6220,0
|
|
20231024,162100,46404390,6220,6220,6220,6220,0
|
|
20231024,162000,46404390,6220,6220,6220,6220,0
|
|
20231024,161900,46404390,6220,6220,6220,6220,0
|
|
20231024,161800,46404390,6220,6220,6220,6220,82
|
|
20231024,161700,46404390,6220,6220,6220,6220,0
|
|
20231024,161600,46404390,6220,6220,6220,6220,0
|
|
20231024,161500,46404390,6220,6220,6220,6220,0
|
|
20231024,161400,46404390,6220,6220,6220,6220,0
|
|
20231024,161300,46404390,6220,6220,6220,6220,0
|
|
20231024,161200,46404390,6220,6220,6220,6220,0
|
|
20231024,161100,46404390,6220,6220,6220,6220,0
|
|
20231024,161000,46404390,6220,6220,6220,6220,0
|
|
20231024,160900,46404390,6220,6220,6220,6220,0
|
|
20231024,160800,46404390,6220,6220,6220,6220,0
|
|
20231024,160700,46404390,6220,6220,6220,6220,0
|
|
20231024,160600,46404390,6220,6220,6220,6220,0
|
|
20231024,160500,46404390,6220,6220,6220,6220,0
|
|
20231024,160400,46404390,6220,6220,6220,6220,0
|
|
20231024,160300,46404390,6220,6220,6220,6220,0
|
|
20231024,160200,46404390,6220,6220,6220,6220,0
|
|
20231024,160100,46404390,6220,6220,6220,6220,0
|
|
20231024,160000,46404390,6220,6220,6220,6220,0
|
|
20231024,155900,46404390,6220,6220,6220,6220,0
|
|
20231024,155800,46404390,6220,6220,6220,6220,0
|
|
20231024,155700,46404390,6220,6220,6220,6220,0
|
|
20231024,155600,46404390,6220,6220,6220,6220,0
|
|
20231024,155500,46404390,6220,6220,6220,6220,0
|
|
20231024,155400,46404390,6220,6220,6220,6220,0
|
|
20231024,155300,46404390,6220,6220,6220,6220,0
|
|
20231024,155200,46404390,6220,6220,6220,6220,0
|
|
20231024,155100,46404390,6220,6220,6220,6220,0
|
|
20231024,155000,46404390,6220,6220,6220,6220,0
|
|
20231024,154900,46404390,6220,6220,6220,6220,0
|
|
20231024,154800,46404390,6220,6220,6220,6220,82
|
|
20231024,154700,46404390,6220,6220,6220,6220,0
|
|
20231024,154600,46404390,6220,6220,6220,6220,0
|
|
20231024,154500,46404390,6220,6220,6220,6220,0
|
|
20231024,154400,46404390,6220,6220,6220,6220,0
|
|
20231024,154300,46404390,6220,6220,6220,6220,0
|
|
20231024,154200,46404390,6220,6220,6220,6220,0
|
|
20231024,154100,46404390,6220,6220,6220,6220,0
|
|
20231024,154000,46404390,6220,6220,6220,6220,0
|
|
20231024,153900,46404390,6220,6220,6220,6220,0
|
|
20231024,153800,46404390,6220,6220,6220,6220,0
|
|
20231024,153700,46404390,6220,6220,6220,6220,0
|
|
20231024,153600,46404390,6220,6220,6220,6220,0
|
|
20231024,153500,46404390,6220,6220,6220,6220,0
|
|
20231024,153400,46404390,6220,6220,6220,6220,0
|
|
20231024,153300,46404390,6220,6220,6220,6220,0
|
|
20231024,153200,46404390,6220,6220,6220,6220,0
|
|
20231024,153100,46404390,6220,6220,6220,6220,0
|
|
20231024,153000,46404390,6220,6220,6220,6220,82
|
|
20231024,152900,45894350,6210,6210,6210,6210,0
|
|
20231024,152800,45894350,6210,6210,6210,6210,0
|
|
20231024,152700,45894350,6210,6210,6210,6210,0
|
|
20231024,152600,45894350,6210,6210,6210,6210,0
|
|
20231024,152500,45894350,6210,6210,6210,6210,0
|
|
20231024,152400,45894350,6210,6210,6210,6210,0
|
|
20231024,152300,45894350,6210,6210,6210,6210,0
|
|
20231024,152200,45894350,6210,6210,6210,6210,0
|
|
20231024,152100,45894350,6210,6210,6210,6210,0
|
|
20231024,152000,45894350,6210,6210,6210,6210,0
|
|
20231024,151900,45894350,6210,6210,6210,6210,0
|
|
20231024,151800,45894350,6210,6210,6210,6210,0
|
|
20231024,151700,45894350,6210,6210,6210,6210,0
|
|
20231024,151600,45894350,6210,6210,6210,6210,0
|
|
20231024,151500,45894350,6210,6210,6210,6210,0
|
|
20231024,151400,45894350,6210,6210,6210,6210,1
|
|
20231024,151300,45888140,6220,6220,6220,6220,0
|
|
20231024,151200,45888140,6220,6220,6220,6220,0
|
|
20231024,151100,45888140,6220,6220,6220,6220,0
|
|
20231024,151000,45888140,6220,6210,6220,6210,16
|
|
20231024,150900,45788670,6200,6200,6200,6200,0
|
|
20231024,150800,45788670,6200,6200,6200,6200,0
|
|
20231024,150700,45788670,6200,6200,6200,6200,0
|
|
20231024,150600,45788670,6200,6200,6200,6200,248
|
|
20231024,150500,44251070,6200,6200,6200,6200,0
|
|
20231024,150400,44251070,6200,6200,6200,6200,0
|
|
20231024,150300,44251070,6200,6200,6200,6200,0
|
|
20231024,150200,44251070,6200,6200,6200,6200,0
|
|
20231024,150100,44251070,6200,6200,6200,6200,0
|
|
20231024,150000,44251070,6200,6200,6200,6200,0
|
|
20231024,145900,44251070,6200,6200,6200,6200,0
|
|
20231024,145800,44251070,6200,6200,6200,6200,1
|
|
20231024,145700,44244870,6170,6170,6170,6170,0
|
|
20231024,145600,44244870,6170,6170,6170,6170,0
|
|
20231024,145500,44244870,6170,6170,6170,6170,0
|
|
20231024,145400,44244870,6170,6170,6170,6170,0
|
|
20231024,145300,44244870,6170,6170,6170,6170,1
|
|
20231024,145200,44238700,6200,6200,6200,6200,0
|
|
20231024,145100,44238700,6200,6200,6200,6200,0
|
|
20231024,145000,44238700,6200,6200,6200,6200,0
|
|
20231024,144900,44238700,6200,6200,6200,6200,0
|
|
20231024,144800,44238700,6200,6200,6200,6200,0
|
|
20231024,144700,44238700,6200,6200,6200,6200,0
|
|
20231024,144600,44238700,6200,6200,6200,6200,0
|
|
20231024,144500,44238700,6200,6200,6200,6200,0
|
|
20231024,144400,44238700,6200,6200,6200,6200,0
|
|
20231024,144300,44238700,6200,6200,6200,6200,0
|
|
20231024,144200,44238700,6200,6200,6200,6200,0
|
|
20231024,144100,44238700,6200,6200,6200,6200,0
|
|
20231024,144000,44238700,6200,6200,6200,6200,5
|
|
20231024,143900,44207700,6210,6210,6210,6210,0
|
|
20231024,143800,44207700,6210,6210,6210,6210,0
|
|
20231024,143700,44207700,6210,6210,6210,6210,0
|
|
20231024,143600,44207700,6210,6210,6210,6210,0
|
|
20231024,143500,44207700,6210,6210,6210,6210,0
|
|
20231024,143400,44207700,6210,6210,6210,6210,0
|
|
20231024,143300,44207700,6210,6210,6210,6210,0
|
|
20231024,143200,44207700,6210,6210,6210,6210,0
|
|
20231024,143100,44207700,6210,6210,6210,6210,0
|
|
20231024,143000,44207700,6210,6210,6210,6210,0
|
|
20231024,142900,44207700,6210,6210,6210,6210,0
|
|
20231024,142800,44207700,6210,6210,6210,6210,0
|
|
20231024,142700,44207700,6210,6210,6210,6210,0
|
|
20231024,142600,44207700,6210,6210,6210,6210,0
|
|
20231024,142500,44207700,6210,6210,6210,6210,0
|
|
20231024,142400,44207700,6210,6210,6210,6210,0
|
|
20231024,142300,44207700,6210,6210,6210,6210,0
|
|
20231024,142200,44207700,6210,6190,6210,6190,120
|
|
20231024,142100,43464780,6180,6180,6180,6180,100
|
|
20231024,142000,42846780,6180,6180,6180,6180,0
|
|
20231024,141900,42846780,6180,6180,6180,6180,0
|
|
20231024,141800,42846780,6180,6180,6180,6180,0
|
|
20231024,141700,42846780,6180,6180,6180,6180,0
|
|
20231024,141600,42846780,6180,6180,6180,6180,0
|
|
20231024,141500,42846780,6180,6180,6180,6180,0
|
|
20231024,141400,42846780,6180,6180,6180,6180,0
|
|
20231024,141300,42846780,6180,6180,6180,6180,0
|
|
20231024,141200,42846780,6180,6180,6180,6180,145
|
|
20231024,141100,41950680,6190,6190,6190,6190,0
|
|
20231024,141000,41950680,6190,6190,6190,6190,0
|
|
20231024,140900,41950680,6190,6190,6190,6190,0
|
|
20231024,140800,41950680,6190,6190,6190,6190,0
|
|
20231024,140700,41950680,6190,6190,6190,6190,0
|
|
20231024,140600,41950680,6190,6190,6190,6190,20
|
|
20231024,140500,41826880,6190,6190,6190,6190,0
|
|
20231024,140400,41826880,6190,6190,6190,6190,0
|
|
20231024,140300,41826880,6190,6190,6190,6190,0
|
|
20231024,140200,41826880,6190,6190,6190,6190,0
|
|
20231024,140100,41826880,6190,6190,6190,6190,0
|
|
20231024,140000,41826880,6190,6190,6190,6190,0
|
|
20231024,135900,41826880,6190,6190,6190,6190,0
|
|
20231024,135800,41826880,6190,6190,6190,6190,0
|
|
20231024,135700,41826880,6190,6190,6190,6190,0
|
|
20231024,135600,41826880,6190,6190,6190,6190,0
|
|
20231024,135500,41826880,6190,6190,6190,6190,0
|
|
20231024,135400,41826880,6190,6190,6190,6190,0
|
|
20231024,135300,41826880,6190,6190,6190,6190,0
|
|
20231024,135200,41826880,6190,6190,6190,6190,0
|
|
20231024,135100,41826880,6190,6190,6190,6190,0
|
|
20231024,135000,41826880,6190,6190,6190,6190,0
|
|
20231024,134900,41826880,6190,6190,6190,6190,0
|
|
20231024,134800,41826880,6190,6190,6190,6190,0
|
|
20231024,134700,41826880,6190,6190,6190,6190,0
|
|
20231024,134600,41826880,6190,6190,6190,6190,0
|
|
20231024,134500,41826880,6190,6190,6190,6190,10
|
|
20231024,134400,41764980,6190,6190,6190,6190,0
|
|
20231024,134300,41764980,6190,6190,6190,6190,0
|
|
20231024,134200,41764980,6190,6190,6190,6190,0
|
|
20231024,134100,41764980,6190,6190,6190,6190,0
|
|
20231024,134000,41764980,6190,6190,6190,6190,0
|
|
20231024,133900,41764980,6190,6190,6190,6190,0
|
|
20231024,133800,41764980,6190,6190,6190,6190,0
|
|
20231024,133700,41764980,6190,6190,6190,6190,0
|
|
20231024,133600,41764980,6190,6190,6190,6190,0
|
|
20231024,133500,41764980,6190,6190,6190,6190,0
|
|
20231024,133400,41764980,6190,6190,6190,6190,0
|
|
20231024,133300,41764980,6190,6190,6190,6190,0
|
|
20231024,133200,41764980,6190,6190,6190,6190,0
|
|
20231024,133100,41764980,6190,6190,6190,6190,0
|
|
20231024,133000,41764980,6190,6190,6190,6190,0
|
|
20231024,132900,41764980,6190,6190,6190,6190,0
|
|
20231024,132800,41764980,6190,6190,6190,6190,0
|
|
20231024,132700,41764980,6190,6190,6190,6190,0
|
|
20231024,132600,41764980,6190,6190,6190,6190,0
|
|
20231024,132500,41764980,6190,6190,6190,6190,0
|
|
20231024,132400,41764980,6190,6190,6190,6190,0
|
|
20231024,132300,41764980,6190,6190,6190,6190,0
|
|
20231024,132200,41764980,6190,6190,6190,6190,0
|
|
20231024,132100,41764980,6190,6190,6190,6190,0
|
|
20231024,132000,41764980,6190,6190,6190,6190,0
|
|
20231024,131900,41764980,6190,6190,6190,6190,0
|
|
20231024,131800,41764980,6190,6190,6190,6190,0
|
|
20231024,131700,41764980,6190,6190,6190,6190,0
|
|
20231024,131600,41764980,6190,6190,6190,6190,1
|
|
20231024,131500,41758790,6170,6170,6170,6170,0
|
|
20231024,131400,41758790,6170,6170,6170,6170,0
|
|
20231024,131300,41758790,6170,6170,6170,6170,0
|
|
20231024,131200,41758790,6170,6170,6170,6170,0
|
|
20231024,131100,41758790,6170,6170,6170,6170,0
|
|
20231024,131000,41758790,6170,6170,6170,6170,0
|
|
20231024,130900,41758790,6170,6170,6170,6170,0
|
|
20231024,130800,41758790,6170,6170,6170,6170,0
|
|
20231024,130700,41758790,6170,6170,6170,6170,0
|
|
20231024,130600,41758790,6170,6170,6170,6170,0
|
|
20231024,130500,41758790,6170,6170,6170,6170,0
|
|
20231024,130400,41758790,6170,6170,6170,6170,0
|
|
20231024,130300,41758790,6170,6170,6170,6170,0
|
|
20231024,130200,41758790,6170,6170,6170,6170,0
|
|
20231024,130100,41758790,6170,6170,6170,6170,0
|
|
20231024,130000,41758790,6170,6170,6170,6170,0
|
|
20231024,125900,41758790,6170,6170,6170,6170,0
|
|
20231024,125800,41758790,6170,6170,6170,6170,0
|
|
20231024,125700,41758790,6170,6170,6170,6170,0
|
|
20231024,125600,41758790,6170,6170,6170,6170,0
|
|
20231024,125500,41758790,6170,6170,6170,6170,0
|
|
20231024,125400,41758790,6170,6170,6170,6170,0
|
|
20231024,125300,41758790,6170,6170,6170,6170,0
|
|
20231024,125200,41758790,6170,6170,6170,6170,0
|
|
20231024,125100,41758790,6170,6170,6170,6170,0
|
|
20231024,125000,41758790,6170,6170,6170,6170,100
|
|
20231024,124900,41141790,6190,6190,6190,6190,0
|
|
20231024,124800,41141790,6190,6190,6190,6190,0
|
|
20231024,124700,41141790,6190,6190,6190,6190,0
|
|
20231024,124600,41141790,6190,6190,6190,6190,0
|
|
20231024,124500,41141790,6190,6190,6190,6190,0
|
|
20231024,124400,41141790,6190,6190,6190,6190,0
|
|
20231024,124300,41141790,6190,6190,6190,6190,0
|
|
20231024,124200,41141790,6190,6190,6190,6190,0
|
|
20231024,124100,41141790,6190,6190,6190,6190,0
|
|
20231024,124000,41141790,6190,6190,6190,6190,0
|
|
20231024,123900,41141790,6190,6190,6190,6190,0
|
|
20231024,123800,41141790,6190,6190,6190,6190,0
|
|
20231024,123700,41141790,6190,6190,6190,6190,0
|
|
20231024,123600,41141790,6190,6190,6190,6190,0
|
|
20231024,123500,41141790,6190,6190,6190,6190,0
|
|
20231024,123400,41141790,6190,6190,6190,6190,0
|
|
20231024,123300,41141790,6190,6190,6190,6190,1
|
|
20231024,123200,41135600,6180,6180,6180,6180,0
|
|
20231024,123100,41135600,6180,6180,6180,6180,0
|
|
20231024,123000,41135600,6180,6180,6180,6180,0
|
|
20231024,122900,41135600,6180,6180,6180,6180,0
|
|
20231024,122800,41135600,6180,6180,6180,6180,0
|
|
20231024,122700,41135600,6180,6180,6180,6180,0
|
|
20231024,122600,41135600,6180,6180,6180,6180,0
|
|
20231024,122500,41135600,6180,6180,6180,6180,0
|
|
20231024,122400,41135600,6180,6180,6180,6180,0
|
|
20231024,122300,41135600,6180,6180,6180,6180,0
|
|
20231024,122200,41135600,6180,6180,6180,6180,0
|
|
20231024,122100,41135600,6180,6180,6180,6180,4
|
|
20231024,122000,41110880,6180,6180,6180,6180,0
|
|
20231024,121900,41110880,6180,6180,6180,6180,0
|
|
20231024,121800,41110880,6180,6180,6180,6180,0
|
|
20231024,121700,41110880,6180,6180,6180,6180,150
|
|
20231024,121600,40183880,6180,6180,6180,6180,2
|
|
20231024,121500,40171520,6180,6180,6180,6180,0
|
|
20231024,121400,40171520,6180,6180,6180,6180,0
|
|
20231024,121300,40171520,6180,6180,6180,6180,0
|
|
20231024,121200,40171520,6180,6180,6180,6180,0
|
|
20231024,121100,40171520,6180,6180,6180,6180,0
|
|
20231024,121000,40171520,6180,6180,6180,6180,0
|
|
20231024,120900,40171520,6180,6180,6180,6180,0
|
|
20231024,120800,40171520,6180,6180,6180,6180,0
|
|
20231024,120700,40171520,6180,6180,6180,6180,0
|
|
20231024,120600,40171520,6180,6180,6180,6180,0
|
|
20231024,120500,40171520,6180,6180,6180,6180,0
|
|
20231024,120400,40171520,6180,6180,6180,6180,0
|
|
20231024,120300,40171520,6180,6180,6180,6180,0
|
|
20231024,120200,40171520,6180,6180,6180,6180,0
|
|
20231024,120100,40171520,6180,6180,6180,6180,0
|
|
20231024,120000,40171520,6180,6180,6180,6180,0
|
|
20231024,115900,40171520,6180,6180,6180,6180,0
|
|
20231024,115800,40171520,6180,6180,6180,6180,0
|
|
20231024,115700,40171520,6180,6180,6180,6180,0
|
|
20231024,115600,40171520,6180,6180,6180,6180,1
|
|
20231024,115500,40165340,6170,6170,6170,6170,0
|
|
20231024,115400,40165340,6170,6170,6170,6170,0
|
|
20231024,115300,40165340,6170,6170,6170,6170,0
|
|
20231024,115200,40165340,6170,6170,6170,6170,0
|
|
20231024,115100,40165340,6170,6170,6170,6170,1
|
|
20231024,115000,40159170,6170,6170,6170,6170,0
|
|
20231024,114900,40159170,6170,6170,6170,6170,0
|
|
20231024,114800,40159170,6170,6150,6170,6150,19
|
|
20231024,114700,40042110,6140,6140,6140,6140,24
|
|
20231024,114600,39894750,6140,6140,6140,6140,0
|
|
20231024,114500,39894750,6140,6140,6140,6140,0
|
|
20231024,114400,39894750,6140,6140,6140,6140,0
|
|
20231024,114300,39894750,6140,6140,6140,6140,0
|
|
20231024,114200,39894750,6140,6140,6140,6140,0
|
|
20231024,114100,39894750,6140,6140,6140,6140,0
|
|
20231024,114000,39894750,6140,6140,6140,6140,0
|
|
20231024,113900,39894750,6140,6140,6140,6140,1
|
|
20231024,113800,39888610,6140,6140,6140,6140,0
|
|
20231024,113700,39888610,6140,6140,6140,6140,1
|
|
20231024,113600,39882470,6140,6140,6140,6140,0
|
|
20231024,113500,39882470,6140,6140,6140,6140,0
|
|
20231024,113400,39882470,6140,6140,6140,6140,0
|
|
20231024,113300,39882470,6140,6140,6140,6140,0
|
|
20231024,113200,39882470,6140,6140,6140,6140,0
|
|
20231024,113100,39882470,6140,6140,6140,6140,0
|
|
20231024,113000,39882470,6140,6140,6140,6140,0
|
|
20231024,112900,39882470,6140,6140,6140,6140,0
|
|
20231024,112800,39882470,6140,6140,6140,6140,0
|
|
20231024,112700,39882470,6140,6140,6140,6140,0
|
|
20231024,112600,39882470,6140,6140,6140,6140,1
|
|
20231024,112500,39876330,6140,6140,6140,6140,0
|
|
20231024,112400,39876330,6140,6140,6140,6140,0
|
|
20231024,112300,39876330,6140,6140,6140,6140,0
|
|
20231024,112200,39876330,6140,6140,6140,6140,0
|
|
20231024,112100,39876330,6140,6140,6140,6140,0
|
|
20231024,112000,39876330,6140,6140,6140,6140,1
|
|
20231024,111900,39870190,6140,6140,6140,6140,0
|
|
20231024,111800,39870190,6140,6140,6140,6140,63
|
|
20231024,111700,39483370,6110,6110,6110,6110,0
|
|
20231024,111600,39483370,6110,6110,6110,6110,0
|
|
20231024,111500,39483370,6110,6110,6110,6110,0
|
|
20231024,111400,39483370,6110,6110,6110,6110,0
|
|
20231024,111300,39483370,6110,6110,6110,6110,0
|
|
20231024,111200,39483370,6110,6110,6110,6110,0
|
|
20231024,111100,39483370,6110,6110,6110,6110,0
|
|
20231024,111000,39483370,6110,6110,6110,6110,0
|
|
20231024,110900,39483370,6110,6110,6110,6110,0
|
|
20231024,110800,39483370,6110,6110,6110,6110,0
|
|
20231024,110700,39483370,6110,6110,6110,6110,0
|
|
20231024,110600,39483370,6110,6110,6110,6110,0
|
|
20231024,110500,39483370,6110,6110,6110,6110,0
|
|
20231024,110400,39483370,6110,6110,6110,6110,0
|
|
20231024,110300,39483370,6110,6110,6110,6110,0
|
|
20231024,110200,39483370,6110,6110,6110,6110,0
|
|
20231024,110100,39483370,6110,6110,6110,6110,0
|
|
20231024,110000,39483370,6110,6140,6140,6110,38
|
|
20231024,105900,39250080,6140,6140,6140,6140,0
|
|
20231024,105800,39250080,6140,6140,6140,6140,0
|
|
20231024,105700,39250080,6140,6140,6140,6140,0
|
|
20231024,105600,39250080,6140,6140,6140,6140,0
|
|
20231024,105500,39250080,6140,6140,6140,6140,0
|
|
20231024,105400,39250080,6140,6130,6140,6130,3
|
|
20231024,105300,39231680,6100,6100,6100,6100,0
|
|
20231024,105200,39231680,6100,6110,6110,6100,100
|
|
20231024,105100,38621650,6140,6140,6140,6140,0
|
|
20231024,105000,38621650,6140,6140,6140,6140,0
|
|
20231024,104900,38621650,6140,6140,6140,6140,0
|
|
20231024,104800,38621650,6140,6140,6140,6140,0
|
|
20231024,104700,38621650,6140,6140,6140,6140,0
|
|
20231024,104600,38621650,6140,6140,6140,6140,0
|
|
20231024,104500,38621650,6140,6140,6140,6140,0
|
|
20231024,104400,38621650,6140,6140,6140,6140,0
|
|
20231024,104300,38621650,6140,6140,6140,6140,0
|
|
20231024,104200,38621650,6140,6140,6140,6140,0
|
|
20231024,104100,38621650,6140,6140,6140,6140,0
|
|
20231024,104000,38621650,6140,6140,6140,6140,0
|
|
20231024,103900,38621650,6140,6100,6140,6080,318
|
|
20231024,103800,36686190,6110,6120,6120,6110,140
|
|
20231024,103700,35829460,6130,6130,6130,6130,218
|
|
20231024,103600,34493120,6130,6130,6130,6130,0
|
|
20231024,103500,34493120,6130,6130,6130,6130,0
|
|
20231024,103400,34493120,6130,6130,6130,6130,0
|
|
20231024,103300,34493120,6130,6130,6130,6130,0
|
|
20231024,103200,34493120,6130,6150,6150,6130,124
|
|
20231024,103100,33732840,6150,6150,6150,6150,0
|
|
20231024,103000,33732840,6150,6150,6150,6150,0
|
|
20231024,102900,33732840,6150,6180,6180,6150,13
|
|
20231024,102800,33652590,6180,6180,6180,6150,3
|
|
20231024,102700,33634080,6150,6150,6150,6150,0
|
|
20231024,102600,33634080,6150,6150,6150,6150,0
|
|
20231024,102500,33634080,6150,6150,6150,6150,0
|
|
20231024,102400,33634080,6150,6150,6150,6150,0
|
|
20231024,102300,33634080,6150,6150,6150,6150,0
|
|
20231024,102200,33634080,6150,6150,6150,6150,0
|
|
20231024,102100,33634080,6150,6150,6150,6150,9
|
|
20231024,102000,33578730,6180,6180,6180,6180,0
|
|
20231024,101900,33578730,6180,6180,6180,6180,0
|
|
20231024,101800,33578730,6180,6180,6180,6180,1340
|
|
20231024,101700,25297530,6180,6180,6180,6180,0
|
|
20231024,101600,25297530,6180,6180,6180,6180,0
|
|
20231024,101500,25297530,6180,6180,6180,6180,0
|
|
20231024,101400,25297530,6180,6180,6180,6180,0
|
|
20231024,101300,25297530,6180,6180,6180,6180,0
|
|
20231024,101200,25297530,6180,6180,6180,6180,0
|
|
20231024,101100,25297530,6180,6180,6180,6180,0
|
|
20231024,101000,25297530,6180,6180,6180,6180,1
|
|
20231024,100900,25291350,6170,6170,6170,6170,348
|
|
20231024,100800,23144190,6170,6170,6170,6170,0
|
|
20231024,100700,23144190,6170,6170,6170,6170,3
|
|
20231024,100600,23125680,6180,6180,6180,6180,0
|
|
20231024,100500,23125680,6180,6180,6180,6180,0
|
|
20231024,100400,23125680,6180,6180,6180,6180,2
|
|
20231024,100300,23113320,6170,6140,6170,6140,142
|
|
20231024,100200,22241410,6120,6120,6120,6120,181
|
|
20231024,100100,21133690,6120,6110,6120,6110,1223
|
|
20231024,100000,13651160,6130,6130,6130,6130,1
|
|
20231024,095900,13645030,6140,6140,6140,6120,232
|
|
20231024,095800,12225100,6130,6130,6130,6130,0
|
|
20231024,095700,12225100,6130,6130,6130,6130,6
|
|
20231024,095600,12188320,6130,6140,6140,6130,39
|
|
20231024,095500,11949180,6190,6190,6190,6190,1
|
|
20231024,095400,11942990,6150,6150,6150,6150,0
|
|
20231024,095300,11942990,6150,6150,6150,6150,0
|
|
20231024,095200,11942990,6150,6150,6150,6150,2
|
|
20231024,095100,11930690,6190,6190,6190,6190,1
|
|
20231024,095000,11924500,6150,6150,6150,6150,0
|
|
20231024,094900,11924500,6150,6150,6150,6150,1
|
|
20231024,094800,11918350,6140,6150,6150,6140,16
|
|
20231024,094700,11820050,6150,6150,6150,6150,0
|
|
20231024,094600,11820050,6150,6150,6150,6150,0
|
|
20231024,094500,11820050,6150,6150,6150,6150,145
|
|
20231024,094400,10928300,6140,6150,6150,6140,25
|
|
20231024,094300,10774770,6150,6180,6220,6150,43
|
|
20231024,094200,10508960,6180,6180,6180,6170,102
|
|
20231024,094100,9879600,6150,6150,6150,6150,17
|
|
20231024,094000,9775050,6150,6150,6150,6150,3
|
|
20231024,093900,9756600,6180,6180,6180,6180,0
|
|
20231024,093800,9756600,6180,6180,6180,6180,3
|
|
20231024,093700,9738060,6150,6150,6150,6150,0
|
|
20231024,093600,9738060,6150,6160,6160,6150,16
|
|
20231024,093500,9639630,6220,6190,6220,6190,400
|
|
20231024,093400,7151820,6180,6150,6180,6150,340
|
|
20231024,093300,5057310,6170,6170,6170,6170,1
|
|
20231024,093200,5051140,6150,6150,6150,6150,6
|
|
20231024,093100,5014240,6170,6170,6170,6170,1
|
|
20231024,093000,5008070,6170,6170,6170,6170,10
|
|
20231024,092900,4946370,6170,6170,6170,6170,10
|
|
20231024,092800,4884670,6170,6170,6170,6170,65
|
|
20231024,092700,4483620,6180,6170,6180,6170,3
|
|
20231024,092600,4465100,6160,6160,6160,6160,0
|
|
20231024,092500,4465100,6160,6160,6160,6160,1
|
|
20231024,092400,4458940,6170,6170,6170,6170,100
|
|
20231024,092300,3841940,6180,6180,6180,6180,6
|
|
20231024,092200,3804860,6180,6180,6180,6180,13
|
|
20231024,092100,3724520,6180,6180,6180,6180,6
|
|
20231024,092000,3687440,6180,6180,6180,6180,1
|
|
20231024,091900,3681260,6170,6170,6170,6170,0
|
|
20231024,091800,3681260,6170,6170,6170,6170,3
|
|
20231024,091700,3662750,6180,6190,6190,6180,5
|
|
20231024,091600,3631830,6190,6190,6190,6190,0
|
|
20231024,091500,3631830,6190,6190,6190,6190,7
|
|
20231024,091400,3588500,6200,6200,6200,6200,1
|
|
20231024,091300,3582300,6210,6220,6220,6210,6
|
|
20231024,091200,3545010,6270,6200,6270,6200,200
|
|
20231024,091100,2297160,6210,6180,6210,6180,200
|
|
20231024,091000,1057860,6180,6180,6180,6180,0
|
|
20231024,090900,1057860,6180,6180,6180,6180,1
|
|
20231024,090800,1051680,6180,6170,6180,6170,2
|
|
20231024,090700,1039330,6160,6160,6160,6160,0
|
|
20231024,090600,1039330,6160,6160,6160,6160,0
|
|
20231024,090500,1039330,6160,6160,6160,6160,2
|
|
20231024,090400,1027010,6160,6160,6160,6160,1
|
|
20231024,090300,1020850,6150,6150,6150,6150,12
|
|
20231024,090200,947050,6110,6110,6110,6110,0
|
|
20231024,090100,947050,6110,6110,6110,6110,0
|
|
20231024,090000,947050,6110,6110,6110,6110,155
|