585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,184200,932581580,6190,6190,6190,6190,2608
|
|
20231019,184100,932581580,6190,6190,6190,6190,0
|
|
20231019,184000,932581580,6190,6190,6190,6190,0
|
|
20231019,183900,932581580,6190,6190,6190,6190,0
|
|
20231019,183800,932581580,6190,6190,6190,6190,0
|
|
20231019,183700,932581580,6190,6190,6190,6190,0
|
|
20231019,183600,932581580,6190,6190,6190,6190,0
|
|
20231019,183500,932581580,6190,6190,6190,6190,0
|
|
20231019,183400,932581580,6190,6190,6190,6190,0
|
|
20231019,183300,932581580,6190,6190,6190,6190,0
|
|
20231019,183200,932581580,6190,6190,6190,6190,0
|
|
20231019,183100,932581580,6190,6190,6190,6190,0
|
|
20231019,183000,932581580,6190,6190,6190,6190,0
|
|
20231019,182900,932581580,6190,6190,6190,6190,0
|
|
20231019,182800,932581580,6190,6190,6190,6190,0
|
|
20231019,182700,932581580,6190,6190,6190,6190,0
|
|
20231019,182600,932581580,6190,6190,6190,6190,0
|
|
20231019,182500,932581580,6190,6190,6190,6190,0
|
|
20231019,182400,932581580,6190,6190,6190,6190,0
|
|
20231019,182300,932581580,6190,6190,6190,6190,0
|
|
20231019,182200,932581580,6190,6190,6190,6190,0
|
|
20231019,182100,932581580,6190,6190,6190,6190,0
|
|
20231019,182000,932581580,6190,6190,6190,6190,0
|
|
20231019,181900,932581580,6190,6190,6190,6190,0
|
|
20231019,181800,932581580,6190,6190,6190,6190,0
|
|
20231019,181700,932581580,6190,6190,6190,6190,0
|
|
20231019,181600,932581580,6190,6190,6190,6190,0
|
|
20231019,181500,932581580,6190,6190,6190,6190,0
|
|
20231019,181400,932581580,6190,6190,6190,6190,0
|
|
20231019,181300,932581580,6190,6190,6190,6190,0
|
|
20231019,181200,932581580,6190,6190,6190,6190,2608
|
|
20231019,181100,932581580,6190,6190,6190,6190,0
|
|
20231019,181000,932581580,6190,6190,6190,6190,0
|
|
20231019,180900,932581580,6190,6190,6190,6190,0
|
|
20231019,180800,932581580,6190,6190,6190,6190,0
|
|
20231019,180700,932581580,6190,6190,6190,6190,0
|
|
20231019,180600,932581580,6190,6190,6190,6190,0
|
|
20231019,180500,932581580,6190,6190,6190,6190,0
|
|
20231019,180400,932581580,6190,6190,6190,6190,0
|
|
20231019,180300,932581580,6190,6190,6190,6190,0
|
|
20231019,180200,932581580,6190,6190,6190,6190,0
|
|
20231019,180100,932581580,6190,6190,6190,6190,0
|
|
20231019,180000,932581580,6190,6190,6190,6190,0
|
|
20231019,175900,932581580,6190,6190,6190,6190,0
|
|
20231019,175800,932581580,6190,6190,6190,6190,0
|
|
20231019,175700,932581580,6190,6190,6190,6190,0
|
|
20231019,175600,932581580,6190,6190,6190,6190,0
|
|
20231019,175500,932581580,6190,6190,6190,6190,0
|
|
20231019,175400,932581580,6190,6190,6190,6190,0
|
|
20231019,175300,932581580,6190,6190,6190,6190,0
|
|
20231019,175200,932581580,6190,6190,6190,6190,0
|
|
20231019,175100,932581580,6190,6190,6190,6190,0
|
|
20231019,175000,932581580,6190,6190,6190,6190,0
|
|
20231019,174900,932581580,6190,6190,6190,6190,0
|
|
20231019,174800,932581580,6190,6190,6190,6190,0
|
|
20231019,174700,932581580,6190,6190,6190,6190,0
|
|
20231019,174600,932581580,6190,6190,6190,6190,0
|
|
20231019,174500,932581580,6190,6190,6190,6190,0
|
|
20231019,174400,932581580,6190,6190,6190,6190,0
|
|
20231019,174300,932581580,6190,6190,6190,6190,0
|
|
20231019,174200,932581580,6190,6190,6190,6190,2608
|
|
20231019,174100,932581580,6190,6190,6190,6190,0
|
|
20231019,174000,932581580,6190,6190,6190,6190,0
|
|
20231019,173900,932581580,6190,6190,6190,6190,0
|
|
20231019,173800,932581580,6190,6190,6190,6190,0
|
|
20231019,173700,932581580,6190,6190,6190,6190,0
|
|
20231019,173600,932581580,6190,6190,6190,6190,0
|
|
20231019,173500,932581580,6190,6190,6190,6190,0
|
|
20231019,173400,932581580,6190,6190,6190,6190,0
|
|
20231019,173300,932581580,6190,6190,6190,6190,0
|
|
20231019,173200,932581580,6190,6190,6190,6190,0
|
|
20231019,173100,932581580,6190,6190,6190,6190,0
|
|
20231019,173000,932581580,6190,6190,6190,6190,0
|
|
20231019,172900,932581580,6190,6190,6190,6190,0
|
|
20231019,172800,932581580,6190,6190,6190,6190,0
|
|
20231019,172700,932581580,6190,6190,6190,6190,0
|
|
20231019,172600,932581580,6190,6190,6190,6190,0
|
|
20231019,172500,932581580,6190,6190,6190,6190,0
|
|
20231019,172400,932581580,6190,6190,6190,6190,0
|
|
20231019,172300,932581580,6190,6190,6190,6190,0
|
|
20231019,172200,932581580,6190,6190,6190,6190,0
|
|
20231019,172100,932581580,6190,6190,6190,6190,0
|
|
20231019,172000,932581580,6190,6190,6190,6190,0
|
|
20231019,171900,932581580,6190,6190,6190,6190,0
|
|
20231019,171800,932581580,6190,6190,6190,6190,0
|
|
20231019,171700,932581580,6190,6190,6190,6190,0
|
|
20231019,171600,932581580,6190,6190,6190,6190,0
|
|
20231019,171500,932581580,6190,6190,6190,6190,0
|
|
20231019,171400,932581580,6190,6190,6190,6190,0
|
|
20231019,171300,932581580,6190,6190,6190,6190,0
|
|
20231019,171200,932581580,6190,6190,6190,6190,2608
|
|
20231019,171100,932581580,6190,6190,6190,6190,0
|
|
20231019,171000,932581580,6190,6190,6190,6190,0
|
|
20231019,170900,932581580,6190,6190,6190,6190,0
|
|
20231019,170800,932581580,6190,6190,6190,6190,0
|
|
20231019,170700,932581580,6190,6190,6190,6190,0
|
|
20231019,170600,932581580,6190,6190,6190,6190,0
|
|
20231019,170500,932581580,6190,6190,6190,6190,0
|
|
20231019,170400,932581580,6190,6190,6190,6190,0
|
|
20231019,170300,932581580,6190,6190,6190,6190,0
|
|
20231019,170200,932581580,6190,6190,6190,6190,0
|
|
20231019,170100,932581580,6190,6190,6190,6190,0
|
|
20231019,170000,932581580,6190,6190,6190,6190,0
|
|
20231019,165900,932581580,6190,6190,6190,6190,0
|
|
20231019,165800,932581580,6190,6190,6190,6190,0
|
|
20231019,165700,932581580,6190,6190,6190,6190,0
|
|
20231019,165600,932581580,6190,6190,6190,6190,0
|
|
20231019,165500,932581580,6190,6190,6190,6190,0
|
|
20231019,165400,932581580,6190,6190,6190,6190,0
|
|
20231019,165300,932581580,6190,6190,6190,6190,0
|
|
20231019,165200,932581580,6190,6190,6190,6190,0
|
|
20231019,165100,932581580,6190,6190,6190,6190,0
|
|
20231019,165000,932581580,6190,6190,6190,6190,0
|
|
20231019,164900,932581580,6190,6190,6190,6190,0
|
|
20231019,164800,932581580,6190,6190,6190,6190,0
|
|
20231019,164700,932581580,6190,6190,6190,6190,0
|
|
20231019,164600,932581580,6190,6190,6190,6190,0
|
|
20231019,164500,932581580,6190,6190,6190,6190,0
|
|
20231019,164400,932581580,6190,6190,6190,6190,0
|
|
20231019,164300,932581580,6190,6190,6190,6190,0
|
|
20231019,164200,932581580,6190,6190,6190,6190,2608
|
|
20231019,164100,932581580,6190,6190,6190,6190,0
|
|
20231019,164000,932581580,6190,6190,6190,6190,0
|
|
20231019,163900,932581580,6190,6190,6190,6190,0
|
|
20231019,163800,932581580,6190,6190,6190,6190,0
|
|
20231019,163700,932581580,6190,6190,6190,6190,0
|
|
20231019,163600,932581580,6190,6190,6190,6190,0
|
|
20231019,163500,932581580,6190,6190,6190,6190,0
|
|
20231019,163400,932581580,6190,6190,6190,6190,0
|
|
20231019,163300,932581580,6190,6190,6190,6190,0
|
|
20231019,163200,932581580,6190,6190,6190,6190,0
|
|
20231019,163100,932581580,6190,6190,6190,6190,0
|
|
20231019,163000,932581580,6190,6190,6190,6190,0
|
|
20231019,162900,932581580,6190,6190,6190,6190,0
|
|
20231019,162800,932581580,6190,6190,6190,6190,0
|
|
20231019,162700,932581580,6190,6190,6190,6190,0
|
|
20231019,162600,932581580,6190,6190,6190,6190,0
|
|
20231019,162500,932581580,6190,6190,6190,6190,0
|
|
20231019,162400,932581580,6190,6190,6190,6190,0
|
|
20231019,162300,932581580,6190,6190,6190,6190,0
|
|
20231019,162200,932581580,6190,6190,6190,6190,0
|
|
20231019,162100,932581580,6190,6190,6190,6190,0
|
|
20231019,162000,932581580,6190,6190,6190,6190,0
|
|
20231019,161900,932581580,6190,6190,6190,6190,0
|
|
20231019,161800,932581580,6190,6190,6190,6190,0
|
|
20231019,161700,932581580,6190,6190,6190,6190,0
|
|
20231019,161600,932581580,6190,6190,6190,6190,0
|
|
20231019,161500,932581580,6190,6190,6190,6190,0
|
|
20231019,161400,932581580,6190,6190,6190,6190,0
|
|
20231019,161300,932581580,6190,6190,6190,6190,0
|
|
20231019,161200,932581580,6190,6190,6190,6190,2608
|
|
20231019,161100,932581580,6190,6190,6190,6190,0
|
|
20231019,161000,932581580,6190,6190,6190,6190,0
|
|
20231019,160900,932581580,6190,6190,6190,6190,0
|
|
20231019,160800,932581580,6190,6190,6190,6190,0
|
|
20231019,160700,932581580,6190,6190,6190,6190,0
|
|
20231019,160600,932581580,6190,6190,6190,6190,0
|
|
20231019,160500,932581580,6190,6190,6190,6190,0
|
|
20231019,160400,932581580,6190,6190,6190,6190,0
|
|
20231019,160300,932581580,6190,6190,6190,6190,0
|
|
20231019,160200,932581580,6190,6190,6190,6190,0
|
|
20231019,160100,932581580,6190,6190,6190,6190,0
|
|
20231019,160000,932581580,6190,6190,6190,6190,0
|
|
20231019,155900,932581580,6190,6190,6190,6190,0
|
|
20231019,155800,932581580,6190,6190,6190,6190,0
|
|
20231019,155700,932581580,6190,6190,6190,6190,0
|
|
20231019,155600,932581580,6190,6190,6190,6190,0
|
|
20231019,155500,932581580,6190,6190,6190,6190,0
|
|
20231019,155400,932581580,6190,6190,6190,6190,0
|
|
20231019,155300,932581580,6190,6190,6190,6190,0
|
|
20231019,155200,932581580,6190,6190,6190,6190,0
|
|
20231019,155100,932581580,6190,6190,6190,6190,0
|
|
20231019,155000,932581580,6190,6190,6190,6190,0
|
|
20231019,154900,932581580,6190,6190,6190,6190,0
|
|
20231019,154800,932581580,6190,6190,6190,6190,0
|
|
20231019,154700,932581580,6190,6190,6190,6190,0
|
|
20231019,154600,932581580,6190,6190,6190,6190,0
|
|
20231019,154500,932581580,6190,6190,6190,6190,0
|
|
20231019,154400,932581580,6190,6190,6190,6190,0
|
|
20231019,154300,932581580,6190,6190,6190,6190,0
|
|
20231019,154200,932581580,6190,6190,6190,6190,2608
|
|
20231019,154100,932581580,6190,6190,6190,6190,0
|
|
20231019,154000,932581580,6190,6190,6190,6190,0
|
|
20231019,153900,932581580,6190,6190,6190,6190,0
|
|
20231019,153800,932581580,6190,6190,6190,6190,0
|
|
20231019,153700,932581580,6190,6190,6190,6190,0
|
|
20231019,153600,932581580,6190,6190,6190,6190,0
|
|
20231019,153500,932581580,6190,6190,6190,6190,0
|
|
20231019,153400,932581580,6190,6190,6190,6190,0
|
|
20231019,153300,932581580,6190,6190,6190,6190,0
|
|
20231019,153200,932581580,6190,6190,6190,6190,0
|
|
20231019,153100,932581580,6190,6190,6190,6190,0
|
|
20231019,153000,932581580,6190,6190,6190,6190,2608
|
|
20231019,152900,916438060,6170,6170,6170,6170,0
|
|
20231019,152800,916438060,6170,6170,6170,6170,0
|
|
20231019,152700,916438060,6170,6170,6170,6170,0
|
|
20231019,152600,916438060,6170,6170,6170,6170,0
|
|
20231019,152500,916438060,6170,6170,6170,6170,0
|
|
20231019,152400,916438060,6170,6170,6170,6170,0
|
|
20231019,152300,916438060,6170,6170,6170,6170,0
|
|
20231019,152200,916438060,6170,6170,6170,6170,0
|
|
20231019,152100,916438060,6170,6170,6170,6170,0
|
|
20231019,152000,916438060,6170,6170,6170,6170,0
|
|
20231019,151900,916438060,6170,6140,6170,6140,44
|
|
20231019,151800,916167840,6180,6180,6180,6140,127
|
|
20231019,151700,915383020,6180,6180,6190,6140,415
|
|
20231019,151600,912830270,6180,6150,6180,6150,976
|
|
20231019,151500,906821470,6150,6150,6150,6150,101
|
|
20231019,151400,906200320,6150,6140,6150,6140,286
|
|
20231019,151300,904444270,6140,6140,6140,6140,384
|
|
20231019,151200,902086510,6140,6140,6140,6140,1
|
|
20231019,151100,902080370,6120,6140,6140,6120,399
|
|
20231019,151000,899638470,6120,6120,6120,6120,0
|
|
20231019,150900,899638470,6120,6120,6120,6120,412
|
|
20231019,150800,897117030,6140,6140,6150,6140,1365
|
|
20231019,150700,888735790,6140,6150,6150,6120,832
|
|
20231019,150600,883643860,6120,6130,6130,6120,1320
|
|
20231019,150500,875558470,6130,6130,6130,6130,1
|
|
20231019,150400,875552340,6130,6130,6130,6130,0
|
|
20231019,150300,875552340,6130,6120,6130,6120,1740
|
|
20231019,150200,864896090,6120,6130,6130,6120,281
|
|
20231019,150100,863176060,6140,6140,6140,6140,4
|
|
20231019,150000,863151500,6140,6140,6140,6140,1
|
|
20231019,145900,863145360,6140,6130,6140,6120,2223
|
|
20231019,145800,849531550,6140,6140,6140,6130,1082
|
|
20231019,145700,842898070,6140,6130,6140,6130,135
|
|
20231019,145600,842070470,6120,6130,6130,6120,3402
|
|
20231019,145500,821244230,6120,6120,6130,6120,663
|
|
20231019,145400,817182970,6130,6120,6130,6120,1588
|
|
20231019,145300,807458220,6120,6140,6140,6120,760
|
|
20231019,145200,802801120,6130,6140,6140,6130,308
|
|
20231019,145100,800913000,6140,6140,6140,6140,1
|
|
20231019,145000,800906860,6130,6130,6130,6130,100
|
|
20231019,144900,800293860,6130,6130,6130,6130,287
|
|
20231019,144800,798534550,6130,6130,6130,6130,20
|
|
20231019,144700,798411950,6130,6140,6140,6130,1196
|
|
20231019,144600,791080440,6140,6140,6140,6140,5
|
|
20231019,144500,791049740,6130,6130,6130,6130,0
|
|
20231019,144400,791049740,6130,6130,6130,6130,261
|
|
20231019,144300,789449810,6140,6140,6140,6140,159
|
|
20231019,144200,788473550,6140,6140,6140,6140,35
|
|
20231019,144100,788258650,6140,6130,6140,6130,41
|
|
20231019,144000,788007310,6130,6130,6130,6130,0
|
|
20231019,143900,788007310,6130,6130,6130,6130,74
|
|
20231019,143800,787553690,6130,6130,6130,6130,10
|
|
20231019,143700,787492390,6130,6130,6130,6130,387
|
|
20231019,143600,785120080,6130,6130,6130,6130,544
|
|
20231019,143500,781785360,6140,6150,6150,6140,17
|
|
20231019,143400,781680960,6150,6150,6150,6150,0
|
|
20231019,143300,781680960,6150,6150,6150,6150,31
|
|
20231019,143200,781490310,6150,6150,6150,6150,0
|
|
20231019,143100,781490310,6150,6150,6150,6150,0
|
|
20231019,143000,781490310,6150,6150,6150,6150,0
|
|
20231019,142900,781490310,6150,6150,6150,6150,0
|
|
20231019,142800,781490310,6150,6140,6150,6140,210
|
|
20231019,142700,780200770,6130,6130,6140,6130,965
|
|
20231019,142600,774285310,6130,6130,6130,6130,0
|
|
20231019,142500,774285310,6130,6130,6130,6130,30
|
|
20231019,142400,774101410,6140,6140,6140,6140,54
|
|
20231019,142300,773769850,6150,6150,6150,6150,1
|
|
20231019,142200,773763700,6130,6140,6140,6120,550
|
|
20231019,142100,770392500,6140,6140,6140,6140,161
|
|
20231019,142000,769403960,6140,6140,6140,6140,0
|
|
20231019,141900,769403960,6140,6150,6150,6140,59
|
|
20231019,141800,769041690,6150,6140,6150,6140,78
|
|
20231019,141700,768562720,6140,6140,6140,6140,508
|
|
20231019,141600,765443600,6140,6140,6140,6140,12
|
|
20231019,141500,765369920,6140,6130,6140,6120,1364
|
|
20231019,141400,757008600,6130,6120,6130,6120,30
|
|
20231019,141300,756824800,6130,6130,6130,6130,928
|
|
20231019,141200,751136160,6130,6130,6140,6130,181
|
|
20231019,141100,750026610,6140,6140,6140,6140,0
|
|
20231019,141000,750026610,6140,6140,6140,6140,1
|
|
20231019,140900,750020470,6140,6140,6140,6140,1
|
|
20231019,140800,750014330,6140,6140,6140,6140,10
|
|
20231019,140700,749952930,6140,6140,6140,6140,0
|
|
20231019,140600,749952930,6140,6130,6140,6130,173
|
|
20231019,140500,748890810,6130,6130,6130,6130,0
|
|
20231019,140400,748890810,6130,6130,6130,6130,1
|
|
20231019,140300,748884680,6120,6120,6120,6120,35
|
|
20231019,140200,748670480,6110,6110,6110,6110,0
|
|
20231019,140100,748670480,6110,6120,6120,6110,100
|
|
20231019,140000,748058980,6120,6120,6120,6110,706
|
|
20231019,135900,743741200,6120,6120,6120,6120,0
|
|
20231019,135800,743741200,6120,6120,6120,6120,3016
|
|
20231019,135700,725283280,6120,6130,6130,6120,100
|
|
20231019,135600,724671190,6140,6140,6140,6140,1
|
|
20231019,135500,724665050,6120,6130,6130,6120,642
|
|
20231019,135400,720735990,6130,6130,6130,6130,0
|
|
20231019,135300,720735990,6130,6130,6130,6130,1050
|
|
20231019,135200,714299490,6130,6130,6130,6130,1
|
|
20231019,135100,714293360,6130,6130,6130,6130,54
|
|
20231019,135000,713962340,6140,6140,6140,6140,1
|
|
20231019,134900,713956200,6140,6140,6140,6130,601
|
|
20231019,134800,710271060,6140,6140,6140,6130,88
|
|
20231019,134700,709731140,6140,6140,6140,6140,53
|
|
20231019,134600,709405720,6140,6130,6140,6130,1001
|
|
20231019,134500,703269580,6130,6130,6130,6130,129
|
|
20231019,134400,702478810,6140,6140,6140,6140,0
|
|
20231019,134300,702478810,6140,6140,6140,6140,13
|
|
20231019,134200,702398990,6140,6130,6140,6130,553
|
|
20231019,134100,699005570,6140,6140,6140,6140,122
|
|
20231019,134000,698256490,6140,6140,6140,6140,163
|
|
20231019,133900,697255670,6140,6140,6140,6140,139
|
|
20231019,133800,696402210,6140,6140,6140,6140,0
|
|
20231019,133700,696402210,6140,6140,6140,6140,348
|
|
20231019,133600,694265490,6130,6140,6140,6130,7
|
|
20231019,133500,694222530,6130,6130,6130,6130,753
|
|
20231019,133400,689606640,6140,6140,6140,6140,1
|
|
20231019,133300,689600500,6140,6140,6140,6140,679
|
|
20231019,133200,685431440,6150,6150,6150,6150,10
|
|
20231019,133100,685369940,6140,6140,6140,6140,333
|
|
20231019,133000,683325320,6140,6140,6140,6140,21
|
|
20231019,132900,683196380,6130,6140,6140,6130,666
|
|
20231019,132800,679108140,6140,6140,6140,6140,0
|
|
20231019,132700,679108140,6140,6140,6140,6140,680
|
|
20231019,132600,674932940,6140,6150,6150,6140,562
|
|
20231019,132500,671477250,6150,6150,6150,6150,8
|
|
20231019,132400,671428050,6150,6140,6150,6140,175
|
|
20231019,132300,670353500,6150,6150,6150,6150,0
|
|
20231019,132200,670353500,6150,6150,6150,6150,1
|
|
20231019,132100,670347350,6150,6150,6150,6150,0
|
|
20231019,132000,670347350,6150,6150,6150,6140,453
|
|
20231019,131900,667563300,6140,6140,6140,6140,14
|
|
20231019,131800,667477340,6150,6150,6150,6150,1
|
|
20231019,131700,667471190,6150,6150,6150,6150,53
|
|
20231019,131600,667145240,6150,6150,6150,6150,0
|
|
20231019,131500,667145240,6150,6150,6150,6150,1
|
|
20231019,131400,667139090,6140,6150,6150,6140,25
|
|
20231019,131300,666985390,6150,6150,6150,6150,27
|
|
20231019,131200,666819340,6140,6150,6150,6140,437
|
|
20231019,131100,664135860,6140,6140,6140,6140,600
|
|
20231019,131000,660451860,6140,6150,6150,6140,200
|
|
20231019,130900,659222860,6140,6150,6150,6140,58
|
|
20231019,130800,658866730,6120,6120,6120,6120,0
|
|
20231019,130700,658866730,6120,6120,6120,6120,0
|
|
20231019,130600,658866730,6120,6120,6120,6120,0
|
|
20231019,130500,658866730,6120,6120,6120,6120,0
|
|
20231019,130400,658866730,6120,6120,6120,6120,0
|
|
20231019,130300,658866730,6120,6140,6140,6120,490
|
|
20231019,130200,655867840,6150,6150,6150,6150,1
|
|
20231019,130100,655861690,6150,6140,6150,6140,151
|
|
20231019,130000,654933070,6150,6130,6150,6110,785
|
|
20231019,125900,650134650,6110,6140,6140,6110,3731
|
|
20231019,125800,627313160,6150,6150,6150,6150,0
|
|
20231019,125700,627313160,6150,6150,6150,6150,0
|
|
20231019,125600,627313160,6150,6150,6150,6150,1
|
|
20231019,125500,627307010,6150,6150,6150,6150,49
|
|
20231019,125400,627005660,6140,6150,6150,6140,1108
|
|
20231019,125300,620191470,6150,6150,6160,6150,201
|
|
20231019,125200,618955310,6160,6160,6160,6160,674
|
|
20231019,125100,614803470,6170,6170,6170,6170,0
|
|
20231019,125000,614803470,6170,6170,6170,6170,500
|
|
20231019,124900,611718470,6170,6170,6170,6170,1
|
|
20231019,124800,611712300,6150,6160,6170,6150,1440
|
|
20231019,124700,602843840,6160,6160,6160,6160,0
|
|
20231019,124600,602843840,6160,6170,6170,6160,2
|
|
20231019,124500,602831510,6160,6160,6160,6160,0
|
|
20231019,124400,602831510,6160,6160,6160,6160,179
|
|
20231019,124300,601728870,6160,6160,6160,6160,4
|
|
20231019,124200,601704230,6140,6140,6140,6140,150
|
|
20231019,124100,600783230,6160,6160,6160,6160,1
|
|
20231019,124000,600777070,6120,6170,6170,6120,12402
|
|
20231019,123900,524684090,6160,6170,6170,6160,68
|
|
20231019,123800,524265200,6170,6160,6170,6160,12
|
|
20231019,123700,524191260,6170,6170,6170,6170,11
|
|
20231019,123600,524123390,6170,6170,6170,6170,10
|
|
20231019,123500,524061690,6170,6170,6170,6170,81
|
|
20231019,123400,523561920,6170,6170,6170,6170,122
|
|
20231019,123300,522809180,6170,6160,6170,6160,22
|
|
20231019,123200,522673610,6160,6160,6160,6160,622
|
|
20231019,123100,518842090,6160,6160,6160,6160,10
|
|
20231019,123000,518780490,6160,6160,6160,6160,102
|
|
20231019,122900,518152170,6150,6150,6150,6150,63
|
|
20231019,122800,517764720,6160,6160,6160,6160,14
|
|
20231019,122700,517678480,6160,6160,6160,6160,11
|
|
20231019,122600,517610720,6160,6150,6160,6150,6
|
|
20231019,122500,517573810,6160,6160,6160,6160,0
|
|
20231019,122400,517573810,6160,6160,6160,6160,16
|
|
20231019,122300,517475250,6170,6170,6170,6170,62
|
|
20231019,122200,517092710,6170,6170,6170,6170,0
|
|
20231019,122100,517092710,6170,6160,6170,6150,310
|
|
20231019,122000,515185950,6160,6160,6160,6160,0
|
|
20231019,121900,515185950,6160,6160,6160,6160,0
|
|
20231019,121800,515185950,6160,6170,6170,6160,3
|
|
20231019,121700,515167450,6150,6150,6150,6150,0
|
|
20231019,121600,515167450,6150,6160,6160,6150,63
|
|
20231019,121500,514779480,6160,6160,6160,6160,500
|
|
20231019,121400,511699480,6160,6160,6160,6160,0
|
|
20231019,121300,511699480,6160,6160,6160,6160,50
|
|
20231019,121200,511391480,6170,6170,6170,6170,10
|
|
20231019,121100,511329780,6170,6170,6170,6170,1
|
|
20231019,121000,511323610,6170,6160,6170,6160,111
|
|
20231019,120900,510639840,6160,6180,6180,6160,401
|
|
20231019,120800,508165840,6180,6180,6180,6180,0
|
|
20231019,120700,508165840,6180,6180,6180,6180,50
|
|
20231019,120600,507856840,6180,6180,6180,6180,300
|
|
20231019,120500,506002840,6180,6170,6180,6170,24
|
|
20231019,120400,505854750,6150,6160,6160,6150,144
|
|
20231019,120300,504969000,6150,6150,6150,6150,200
|
|
20231019,120200,503739000,6150,6150,6150,6150,1611
|
|
20231019,120100,493831350,6160,6160,6160,6150,483
|
|
20231019,120000,490858010,6160,6160,6160,6160,216
|
|
20231019,115900,489527450,6160,6170,6170,6160,310
|
|
20231019,115800,487617750,6170,6170,6170,6170,19
|
|
20231019,115700,487500520,6170,6170,6170,6170,2
|
|
20231019,115600,487488180,6170,6170,6170,6170,50
|
|
20231019,115500,487179680,6160,6160,6160,6160,1
|
|
20231019,115400,487173520,6160,6170,6170,6160,627
|
|
20231019,115300,483307700,6170,6170,6170,6170,0
|
|
20231019,115200,483307700,6170,6170,6170,6170,2
|
|
20231019,115100,483295360,6170,6160,6170,6160,21
|
|
20231019,115000,483165990,6170,6170,6170,6170,0
|
|
20231019,114900,483165990,6170,6170,6170,6170,0
|
|
20231019,114800,483165990,6170,6170,6170,6170,62
|
|
20231019,114700,482783450,6170,6170,6170,6170,3
|
|
20231019,114600,482764940,6160,6160,6160,6160,70
|
|
20231019,114500,482333740,6160,6160,6160,6160,1316
|
|
20231019,114400,474227180,6160,6160,6160,6160,0
|
|
20231019,114300,474227180,6160,6160,6160,6160,0
|
|
20231019,114200,474227180,6160,6160,6160,6160,35
|
|
20231019,114100,474011580,6170,6170,6170,6170,2
|
|
20231019,114000,473999240,6170,6170,6170,6170,2
|
|
20231019,113900,473986900,6170,6170,6170,6170,1
|
|
20231019,113800,473980730,6160,6160,6160,6160,222
|
|
20231019,113700,472613210,6160,6160,6160,6160,2
|
|
20231019,113600,472600890,6160,6160,6160,6160,1
|
|
20231019,113500,472594730,6160,6160,6160,6160,105
|
|
20231019,113400,471947930,6150,6150,6150,6150,206
|
|
20231019,113300,470681030,6150,6160,6160,6150,838
|
|
20231019,113200,465527010,6160,6150,6160,6150,118
|
|
20231019,113100,464801130,6150,6150,6150,6150,699
|
|
20231019,113000,460502280,6150,6160,6160,6150,1404
|
|
20231019,112900,451866580,6150,6160,6160,6150,1155
|
|
20231019,112800,444754230,6160,6160,6160,6160,0
|
|
20231019,112700,444754230,6160,6160,6160,6160,100
|
|
20231019,112600,444138230,6160,6160,6160,6160,38
|
|
20231019,112500,443904150,6160,6150,6160,6150,53
|
|
20231019,112400,443577680,6160,6160,6160,6150,283
|
|
20231019,112300,441835900,6160,6160,6160,6160,220
|
|
20231019,112200,440480700,6160,6160,6160,6160,5
|
|
20231019,112100,440449900,6160,6170,6170,6160,1062
|
|
20231019,112000,433907880,6170,6170,6170,6170,98
|
|
20231019,111900,433303220,6170,6170,6170,6170,0
|
|
20231019,111800,433303220,6170,6180,6180,6170,694
|
|
20231019,111700,429015570,6180,6180,6180,6180,1
|
|
20231019,111600,429009390,6180,6180,6180,6180,1
|
|
20231019,111500,429003210,6170,6170,6170,6170,0
|
|
20231019,111400,429003210,6170,6170,6170,6170,0
|
|
20231019,111300,429003210,6170,6170,6170,6170,300
|
|
20231019,111200,427152210,6180,6180,6180,6180,0
|
|
20231019,111100,427152210,6180,6180,6180,6180,0
|
|
20231019,111000,427152210,6180,6180,6180,6180,1
|
|
20231019,110900,427146030,6170,6170,6170,6170,9
|
|
20231019,110800,427090500,6170,6170,6170,6170,1132
|
|
20231019,110700,420106060,6180,6180,6180,6180,12
|
|
20231019,110600,420031900,6180,6190,6190,6180,1116
|
|
20231019,110500,413134840,6190,6190,6190,6190,973
|
|
20231019,110400,407111970,6190,6190,6190,6190,200
|
|
20231019,110300,405873970,6210,6210,6210,6210,393
|
|
20231019,110200,403433440,6210,6210,6210,6190,39
|
|
20231019,110100,403191650,6210,6210,6210,6210,19
|
|
20231019,110000,403073660,6210,6190,6210,6190,639
|
|
20231019,105900,399117470,6190,6210,6210,6190,338
|
|
20231019,105800,397024950,6210,6210,6210,6180,357
|
|
20231019,105700,394808030,6180,6190,6190,6180,503
|
|
20231019,105600,391699470,6200,6210,6210,6200,3
|
|
20231019,105500,391680860,6210,6180,6210,6180,54
|
|
20231019,105400,391345550,6210,6210,6210,6210,0
|
|
20231019,105300,391345550,6210,6180,6210,6180,202
|
|
20231019,105200,390095140,6170,6210,6210,6170,165
|
|
20231019,105100,389076710,6180,6200,6210,6180,13
|
|
20231019,105000,388996150,6210,6210,6210,6210,4
|
|
20231019,104900,388971310,6220,6220,6220,6220,0
|
|
20231019,104800,388971310,6220,6230,6230,6220,4
|
|
20231019,104700,388946410,6230,6230,6230,6170,5043
|
|
20231019,104600,357726500,6230,6230,6230,6230,101
|
|
20231019,104500,357097270,6220,6220,6220,6220,301
|
|
20231019,104400,355225050,6230,6230,6230,6230,24
|
|
20231019,104300,355075530,6230,6240,6240,6230,2001
|
|
20231019,104200,342609250,6250,6260,6260,6250,1393
|
|
20231019,104100,333902990,6250,6250,6250,6250,6
|
|
20231019,104000,333865490,6260,6270,6270,6260,1439
|
|
20231019,103900,324857300,6270,6260,6270,6250,219
|
|
20231019,103800,323486290,6260,6250,6260,6250,402
|
|
20231019,103700,320971770,6250,6240,6250,6240,12
|
|
20231019,103600,320896880,6250,6250,6250,6250,10
|
|
20231019,103500,320834380,6250,6240,6250,6230,301
|
|
20231019,103400,318957920,6260,6250,6260,6250,302
|
|
20231019,103300,317067550,6260,6260,6260,6260,5
|
|
20231019,103200,317036250,6260,6260,6260,6260,1
|
|
20231019,103100,317029990,6260,6240,6260,6240,101
|
|
20231019,103000,316399730,6230,6250,6250,6230,64
|
|
20231019,102900,316000980,6260,6260,6260,6260,1
|
|
20231019,102800,315994720,6230,6240,6240,6230,126
|
|
20231019,102700,315209730,6230,6260,6260,6230,11
|
|
20231019,102600,315141170,6230,6230,6230,6230,8
|
|
20231019,102500,315091330,6230,6230,6250,6230,4489
|
|
20231019,102400,287078370,6240,6240,6240,6240,0
|
|
20231019,102300,287078370,6240,6230,6240,6230,161
|
|
20231019,102200,286074830,6230,6230,6240,6230,150
|
|
20231019,102100,285139450,6210,6210,6210,6210,245
|
|
20231019,102000,283618000,6240,6240,6240,6240,0
|
|
20231019,101900,283618000,6240,6240,6240,6240,86
|
|
20231019,101800,283081360,6240,6230,6240,6230,2
|
|
20231019,101700,283068890,6240,6210,6240,6210,87
|
|
20231019,101600,282526700,6240,6240,6240,6240,20
|
|
20231019,101500,282401900,6240,6240,6240,6240,0
|
|
20231019,101400,282401900,6240,6240,6240,6240,0
|
|
20231019,101300,282401900,6240,6240,6240,6240,1
|
|
20231019,101200,282395660,6210,6220,6240,6210,3
|
|
20231019,101100,282376990,6210,6210,6210,6210,8
|
|
20231019,101000,282327310,6210,6210,6220,6210,556
|
|
20231019,100900,278874050,6220,6220,6220,6220,1
|
|
20231019,100800,278867830,6220,6220,6220,6220,21
|
|
20231019,100700,278737210,6220,6220,6220,6220,522
|
|
20231019,100600,275490370,6250,6230,6250,6230,500
|
|
20231019,100500,272367370,6230,6230,6230,6230,0
|
|
20231019,100400,272367370,6230,6230,6230,6230,328
|
|
20231019,100300,270323930,6230,6230,6230,6230,4
|
|
20231019,100200,270299010,6250,6250,6250,6240,17
|
|
20231019,100100,270192910,6230,6250,6250,6230,91
|
|
20231019,100000,269625920,6250,6260,6260,6250,14
|
|
20231019,095900,269538290,6260,6250,6260,6250,225
|
|
20231019,095800,268131590,6260,6260,6260,6260,516
|
|
20231019,095700,264901430,6260,6260,6260,6260,2
|
|
20231019,095600,264888910,6260,6250,6260,6250,502
|
|
20231019,095500,261751400,6250,6250,6250,6250,2
|
|
20231019,095400,261738900,6220,6250,6250,6220,522
|
|
20231019,095300,258489140,6240,6230,6240,6230,475
|
|
20231019,095200,255526170,6230,6230,6230,6230,1
|
|
20231019,095100,255519940,6230,6230,6230,6230,2
|
|
20231019,095000,255507480,6230,6230,6230,6230,6
|
|
20231019,094900,255470100,6230,6230,6230,6230,2
|
|
20231019,094800,255457640,6230,6230,6230,6230,1
|
|
20231019,094700,255451410,6230,6230,6230,6190,2064
|
|
20231019,094600,242649980,6230,6230,6230,6230,6
|
|
20231019,094500,242612600,6230,6230,6230,6230,1
|
|
20231019,094400,242606370,6220,6220,6240,6220,789
|
|
20231019,094300,237698770,6230,6230,6240,6230,488
|
|
20231019,094200,234658520,6220,6230,6230,6210,172
|
|
20231019,094100,233589360,6240,6210,6240,6190,1558
|
|
20231019,094000,223927080,6240,6220,6240,6220,2
|
|
20231019,093900,223914620,6210,6240,6250,6210,181
|
|
20231019,093800,222786590,6240,6250,6250,6240,14
|
|
20231019,093700,222699100,6250,6240,6250,6240,656
|
|
20231019,093600,218605650,6240,6250,6250,6240,661
|
|
20231019,093500,214476000,6250,6220,6250,6220,1307
|
|
20231019,093400,206334080,6210,6210,6210,6210,547
|
|
20231019,093300,202937210,6210,6190,6210,6190,994
|
|
20231019,093200,196780720,6190,6200,6200,6190,197
|
|
20231019,093100,195560840,6200,6180,6200,6160,1023
|
|
20231019,093000,189233640,6180,6170,6180,6120,6715
|
|
20231019,092900,148004150,6190,6160,6190,6160,1044
|
|
20231019,092800,141570900,6160,6150,6160,6150,28
|
|
20231019,092700,141398680,6150,6160,6160,6150,1784
|
|
20231019,092600,130425990,6160,6160,6160,6160,68
|
|
20231019,092500,130007110,6160,6170,6170,6160,105
|
|
20231019,092400,129360290,6150,6160,6180,6150,959
|
|
20231019,092300,123458040,6180,6190,6190,6170,103
|
|
20231019,092200,122822420,6190,6190,6190,6190,1
|
|
20231019,092100,122816230,6190,6200,6200,6180,69
|
|
20231019,092000,122389110,6190,6190,6190,6190,9
|
|
20231019,091900,122333400,6180,6180,6180,6180,392
|
|
20231019,091800,119910840,6180,6180,6180,6180,261
|
|
20231019,091700,118297860,6180,6170,6180,6170,209
|
|
20231019,091600,117008310,6170,6160,6170,6150,1296
|
|
20231019,091500,109028720,6150,6160,6160,6150,869
|
|
20231019,091400,103680570,6170,6180,6180,6160,151
|
|
20231019,091300,102748530,6180,6200,6200,6180,6
|
|
20231019,091200,102711350,6170,6190,6200,6170,248
|
|
20231019,091100,101180260,6170,6150,6190,6150,402
|
|
20231019,091000,98706080,6140,6150,6150,6140,1424
|
|
20231019,090900,89958020,6140,6150,6150,6130,1990
|
|
20231019,090800,77726590,6150,6130,6150,6120,3491
|
|
20231019,090700,56326440,6140,6150,6150,6130,2358
|
|
20231019,090600,41853640,6160,6170,6170,6150,748
|
|
20231019,090500,37246240,6160,6180,6180,6160,91
|
|
20231019,090400,36684370,6180,6170,6190,6130,1349
|
|
20231019,090300,28392400,6170,6200,6200,6170,597
|
|
20231019,090200,24693640,6200,6230,6230,6120,2430
|
|
20231019,090100,9696030,6240,6240,6270,6220,266
|
|
20231019,090000,8037730,6250,6260,6270,6250,1284
|