585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,184200,818639960,6220,6220,6220,6220,1525
|
|
20231024,184100,818639960,6220,6220,6220,6220,0
|
|
20231024,184000,818639960,6220,6220,6220,6220,0
|
|
20231024,183900,818639960,6220,6220,6220,6220,0
|
|
20231024,183800,818639960,6220,6220,6220,6220,0
|
|
20231024,183700,818639960,6220,6220,6220,6220,0
|
|
20231024,183600,818639960,6220,6220,6220,6220,0
|
|
20231024,183500,818639960,6220,6220,6220,6220,0
|
|
20231024,183400,818639960,6220,6220,6220,6220,0
|
|
20231024,183300,818639960,6220,6220,6220,6220,0
|
|
20231024,183200,818639960,6220,6220,6220,6220,0
|
|
20231024,183100,818639960,6220,6220,6220,6220,0
|
|
20231024,183000,818639960,6220,6220,6220,6220,0
|
|
20231024,182900,818639960,6220,6220,6220,6220,0
|
|
20231024,182800,818639960,6220,6220,6220,6220,0
|
|
20231024,182700,818639960,6220,6220,6220,6220,0
|
|
20231024,182600,818639960,6220,6220,6220,6220,0
|
|
20231024,182500,818639960,6220,6220,6220,6220,0
|
|
20231024,182400,818639960,6220,6220,6220,6220,0
|
|
20231024,182300,818639960,6220,6220,6220,6220,0
|
|
20231024,182200,818639960,6220,6220,6220,6220,0
|
|
20231024,182100,818639960,6220,6220,6220,6220,0
|
|
20231024,182000,818639960,6220,6220,6220,6220,0
|
|
20231024,181900,818639960,6220,6220,6220,6220,0
|
|
20231024,181800,818639960,6220,6220,6220,6220,0
|
|
20231024,181700,818639960,6220,6220,6220,6220,0
|
|
20231024,181600,818639960,6220,6220,6220,6220,0
|
|
20231024,181500,818639960,6220,6220,6220,6220,0
|
|
20231024,181400,818639960,6220,6220,6220,6220,0
|
|
20231024,181300,818639960,6220,6220,6220,6220,0
|
|
20231024,181200,818639960,6220,6220,6220,6220,1525
|
|
20231024,181100,818639960,6220,6220,6220,6220,0
|
|
20231024,181000,818639960,6220,6220,6220,6220,0
|
|
20231024,180900,818639960,6220,6220,6220,6220,0
|
|
20231024,180800,818639960,6220,6220,6220,6220,0
|
|
20231024,180700,818639960,6220,6220,6220,6220,0
|
|
20231024,180600,818639960,6220,6220,6220,6220,0
|
|
20231024,180500,818639960,6220,6220,6220,6220,0
|
|
20231024,180400,818639960,6220,6220,6220,6220,0
|
|
20231024,180300,818639960,6220,6220,6220,6220,0
|
|
20231024,180200,818639960,6220,6220,6220,6220,0
|
|
20231024,180100,818639960,6220,6220,6220,6220,0
|
|
20231024,180000,818639960,6220,6220,6220,6220,0
|
|
20231024,175900,818639960,6220,6220,6220,6220,0
|
|
20231024,175800,818639960,6220,6220,6220,6220,0
|
|
20231024,175700,818639960,6220,6220,6220,6220,0
|
|
20231024,175600,818639960,6220,6220,6220,6220,0
|
|
20231024,175500,818639960,6220,6220,6220,6220,0
|
|
20231024,175400,818639960,6220,6220,6220,6220,0
|
|
20231024,175300,818639960,6220,6220,6220,6220,0
|
|
20231024,175200,818639960,6220,6220,6220,6220,0
|
|
20231024,175100,818639960,6220,6220,6220,6220,0
|
|
20231024,175000,818639960,6220,6220,6220,6220,0
|
|
20231024,174900,818639960,6220,6220,6220,6220,0
|
|
20231024,174800,818639960,6220,6220,6220,6220,0
|
|
20231024,174700,818639960,6220,6220,6220,6220,0
|
|
20231024,174600,818639960,6220,6220,6220,6220,0
|
|
20231024,174500,818639960,6220,6220,6220,6220,0
|
|
20231024,174400,818639960,6220,6220,6220,6220,0
|
|
20231024,174300,818639960,6220,6220,6220,6220,0
|
|
20231024,174200,818639960,6220,6220,6220,6220,1525
|
|
20231024,174100,818639960,6220,6220,6220,6220,0
|
|
20231024,174000,818639960,6220,6220,6220,6220,0
|
|
20231024,173900,818639960,6220,6220,6220,6220,0
|
|
20231024,173800,818639960,6220,6220,6220,6220,0
|
|
20231024,173700,818639960,6220,6220,6220,6220,0
|
|
20231024,173600,818639960,6220,6220,6220,6220,0
|
|
20231024,173500,818639960,6220,6220,6220,6220,0
|
|
20231024,173400,818639960,6220,6220,6220,6220,0
|
|
20231024,173300,818639960,6220,6220,6220,6220,0
|
|
20231024,173200,818639960,6220,6220,6220,6220,0
|
|
20231024,173100,818639960,6220,6220,6220,6220,0
|
|
20231024,173000,818639960,6220,6220,6220,6220,0
|
|
20231024,172900,818639960,6220,6220,6220,6220,0
|
|
20231024,172800,818639960,6220,6220,6220,6220,0
|
|
20231024,172700,818639960,6220,6220,6220,6220,0
|
|
20231024,172600,818639960,6220,6220,6220,6220,0
|
|
20231024,172500,818639960,6220,6220,6220,6220,0
|
|
20231024,172400,818639960,6220,6220,6220,6220,0
|
|
20231024,172300,818639960,6220,6220,6220,6220,0
|
|
20231024,172200,818639960,6220,6220,6220,6220,0
|
|
20231024,172100,818639960,6220,6220,6220,6220,0
|
|
20231024,172000,818639960,6220,6220,6220,6220,0
|
|
20231024,171900,818639960,6220,6220,6220,6220,0
|
|
20231024,171800,818639960,6220,6220,6220,6220,0
|
|
20231024,171700,818639960,6220,6220,6220,6220,0
|
|
20231024,171600,818639960,6220,6220,6220,6220,0
|
|
20231024,171500,818639960,6220,6220,6220,6220,0
|
|
20231024,171400,818639960,6220,6220,6220,6220,0
|
|
20231024,171300,818639960,6220,6220,6220,6220,0
|
|
20231024,171200,818639960,6220,6220,6220,6220,1525
|
|
20231024,171100,818639960,6220,6220,6220,6220,0
|
|
20231024,171000,818639960,6220,6220,6220,6220,0
|
|
20231024,170900,818639960,6220,6220,6220,6220,0
|
|
20231024,170800,818639960,6220,6220,6220,6220,0
|
|
20231024,170700,818639960,6220,6220,6220,6220,0
|
|
20231024,170600,818639960,6220,6220,6220,6220,0
|
|
20231024,170500,818639960,6220,6220,6220,6220,0
|
|
20231024,170400,818639960,6220,6220,6220,6220,0
|
|
20231024,170300,818639960,6220,6220,6220,6220,0
|
|
20231024,170200,818639960,6220,6220,6220,6220,0
|
|
20231024,170100,818639960,6220,6220,6220,6220,0
|
|
20231024,170000,818639960,6220,6220,6220,6220,0
|
|
20231024,165900,818639960,6220,6220,6220,6220,0
|
|
20231024,165800,818639960,6220,6220,6220,6220,0
|
|
20231024,165700,818639960,6220,6220,6220,6220,0
|
|
20231024,165600,818639960,6220,6220,6220,6220,0
|
|
20231024,165500,818639960,6220,6220,6220,6220,0
|
|
20231024,165400,818639960,6220,6220,6220,6220,0
|
|
20231024,165300,818639960,6220,6220,6220,6220,0
|
|
20231024,165200,818639960,6220,6220,6220,6220,0
|
|
20231024,165100,818639960,6220,6220,6220,6220,0
|
|
20231024,165000,818639960,6220,6220,6220,6220,0
|
|
20231024,164900,818639960,6220,6220,6220,6220,0
|
|
20231024,164800,818639960,6220,6220,6220,6220,0
|
|
20231024,164700,818639960,6220,6220,6220,6220,0
|
|
20231024,164600,818639960,6220,6220,6220,6220,0
|
|
20231024,164500,818639960,6220,6220,6220,6220,0
|
|
20231024,164400,818639960,6220,6220,6220,6220,0
|
|
20231024,164300,818639960,6220,6220,6220,6220,0
|
|
20231024,164200,818639960,6220,6220,6220,6220,1525
|
|
20231024,164100,818639960,6220,6220,6220,6220,0
|
|
20231024,164000,818639960,6220,6220,6220,6220,0
|
|
20231024,163900,818639960,6220,6220,6220,6220,0
|
|
20231024,163800,818639960,6220,6220,6220,6220,0
|
|
20231024,163700,818639960,6220,6220,6220,6220,0
|
|
20231024,163600,818639960,6220,6220,6220,6220,0
|
|
20231024,163500,818639960,6220,6220,6220,6220,0
|
|
20231024,163400,818639960,6220,6220,6220,6220,0
|
|
20231024,163300,818639960,6220,6220,6220,6220,0
|
|
20231024,163200,818639960,6220,6220,6220,6220,0
|
|
20231024,163100,818639960,6220,6220,6220,6220,0
|
|
20231024,163000,818639960,6220,6220,6220,6220,0
|
|
20231024,162900,818639960,6220,6220,6220,6220,0
|
|
20231024,162800,818639960,6220,6220,6220,6220,0
|
|
20231024,162700,818639960,6220,6220,6220,6220,0
|
|
20231024,162600,818639960,6220,6220,6220,6220,0
|
|
20231024,162500,818639960,6220,6220,6220,6220,0
|
|
20231024,162400,818639960,6220,6220,6220,6220,0
|
|
20231024,162300,818639960,6220,6220,6220,6220,0
|
|
20231024,162200,818639960,6220,6220,6220,6220,0
|
|
20231024,162100,818639960,6220,6220,6220,6220,0
|
|
20231024,162000,818639960,6220,6220,6220,6220,0
|
|
20231024,161900,818639960,6220,6220,6220,6220,0
|
|
20231024,161800,818639960,6220,6220,6220,6220,0
|
|
20231024,161700,818639960,6220,6220,6220,6220,0
|
|
20231024,161600,818639960,6220,6220,6220,6220,0
|
|
20231024,161500,818639960,6220,6220,6220,6220,0
|
|
20231024,161400,818639960,6220,6220,6220,6220,0
|
|
20231024,161300,818639960,6220,6220,6220,6220,0
|
|
20231024,161200,818639960,6220,6220,6220,6220,1525
|
|
20231024,161100,818639960,6220,6220,6220,6220,0
|
|
20231024,161000,818639960,6220,6220,6220,6220,0
|
|
20231024,160900,818639960,6220,6220,6220,6220,0
|
|
20231024,160800,818639960,6220,6220,6220,6220,0
|
|
20231024,160700,818639960,6220,6220,6220,6220,0
|
|
20231024,160600,818639960,6220,6220,6220,6220,0
|
|
20231024,160500,818639960,6220,6220,6220,6220,0
|
|
20231024,160400,818639960,6220,6220,6220,6220,0
|
|
20231024,160300,818639960,6220,6220,6220,6220,0
|
|
20231024,160200,818639960,6220,6220,6220,6220,0
|
|
20231024,160100,818639960,6220,6220,6220,6220,0
|
|
20231024,160000,818639960,6220,6220,6220,6220,0
|
|
20231024,155900,818639960,6220,6220,6220,6220,0
|
|
20231024,155800,818639960,6220,6220,6220,6220,0
|
|
20231024,155700,818639960,6220,6220,6220,6220,0
|
|
20231024,155600,818639960,6220,6220,6220,6220,0
|
|
20231024,155500,818639960,6220,6220,6220,6220,0
|
|
20231024,155400,818639960,6220,6220,6220,6220,0
|
|
20231024,155300,818639960,6220,6220,6220,6220,0
|
|
20231024,155200,818639960,6220,6220,6220,6220,0
|
|
20231024,155100,818639960,6220,6220,6220,6220,0
|
|
20231024,155000,818639960,6220,6220,6220,6220,0
|
|
20231024,154900,818639960,6220,6220,6220,6220,0
|
|
20231024,154800,818639960,6220,6220,6220,6220,0
|
|
20231024,154700,818639960,6220,6220,6220,6220,0
|
|
20231024,154600,818639960,6220,6220,6220,6220,0
|
|
20231024,154500,818639960,6220,6220,6220,6220,0
|
|
20231024,154400,818639960,6220,6220,6220,6220,0
|
|
20231024,154300,818639960,6220,6220,6220,6220,0
|
|
20231024,154200,818639960,6220,6220,6220,6220,1525
|
|
20231024,154100,818639960,6220,6220,6220,6220,0
|
|
20231024,154000,818639960,6220,6220,6220,6220,0
|
|
20231024,153900,818639960,6220,6220,6220,6220,0
|
|
20231024,153800,818639960,6220,6220,6220,6220,0
|
|
20231024,153700,818639960,6220,6220,6220,6220,0
|
|
20231024,153600,818639960,6220,6220,6220,6220,0
|
|
20231024,153500,818639960,6220,6220,6220,6220,0
|
|
20231024,153400,818639960,6220,6220,6220,6220,0
|
|
20231024,153300,818639960,6220,6220,6220,6220,0
|
|
20231024,153200,818639960,6220,6220,6220,6220,0
|
|
20231024,153100,818639960,6220,6220,6220,6220,0
|
|
20231024,153000,818639960,6220,6220,6220,6220,1525
|
|
20231024,152900,809154460,6230,6230,6230,6230,0
|
|
20231024,152800,809154460,6230,6230,6230,6230,0
|
|
20231024,152700,809154460,6230,6230,6230,6230,0
|
|
20231024,152600,809154460,6230,6230,6230,6230,0
|
|
20231024,152500,809154460,6230,6230,6230,6230,0
|
|
20231024,152400,809154460,6230,6230,6230,6230,0
|
|
20231024,152300,809154460,6230,6230,6230,6230,0
|
|
20231024,152200,809154460,6230,6230,6230,6230,0
|
|
20231024,152100,809154460,6230,6230,6230,6230,0
|
|
20231024,152000,809154460,6230,6230,6230,6230,0
|
|
20231024,151900,809154460,6230,6230,6230,6230,2
|
|
20231024,151800,809142000,6220,6220,6220,6220,8
|
|
20231024,151700,809092240,6230,6230,6230,6220,81
|
|
20231024,151600,808587760,6230,6220,6230,6220,422
|
|
20231024,151500,805962320,6240,6220,6240,6220,2
|
|
20231024,151400,805949860,6220,6230,6240,6220,59
|
|
20231024,151300,805582260,6240,6240,6240,6240,1
|
|
20231024,151200,805576020,6230,6230,6240,6220,1347
|
|
20231024,151100,797184210,6230,6230,6230,6230,0
|
|
20231024,151000,797184210,6230,6230,6230,6230,0
|
|
20231024,150900,797184210,6230,6210,6230,6210,404
|
|
20231024,150800,794671790,6220,6220,6230,6220,289
|
|
20231024,150700,792874190,6220,6220,6220,6210,3
|
|
20231024,150600,792855540,6210,6220,6220,6210,2
|
|
20231024,150500,792843110,6230,6230,6230,6230,0
|
|
20231024,150400,792843110,6230,6210,6230,6210,63
|
|
20231024,150300,792450880,6230,6230,6230,6200,259
|
|
20231024,150200,790840440,6230,6230,6230,6220,107
|
|
20231024,150100,790174870,6230,6200,6230,6200,2586
|
|
20231024,150000,774112500,6200,6180,6200,6180,3
|
|
20231024,145900,774093940,6200,6200,6200,6200,85
|
|
20231024,145800,773566940,6200,6200,6200,6200,64
|
|
20231024,145700,773170140,6200,6200,6200,6200,51
|
|
20231024,145600,772853940,6200,6200,6200,6200,50
|
|
20231024,145500,772543940,6200,6200,6200,6200,10
|
|
20231024,145400,772481940,6200,6200,6200,6200,0
|
|
20231024,145300,772481940,6200,6200,6200,6200,1
|
|
20231024,145200,772475740,6210,6210,6210,6210,0
|
|
20231024,145100,772475740,6210,6210,6210,6210,0
|
|
20231024,145000,772475740,6210,6170,6210,6170,1935
|
|
20231024,144900,760510890,6170,6170,6170,6170,200
|
|
20231024,144800,759276890,6190,6190,6190,6190,220
|
|
20231024,144700,757915090,6200,6190,6200,6190,2
|
|
20231024,144600,757902700,6200,6200,6200,6200,200
|
|
20231024,144500,756662700,6200,6200,6200,6200,50
|
|
20231024,144400,756352700,6200,6200,6200,6200,20
|
|
20231024,144300,756228700,6210,6210,6210,6210,0
|
|
20231024,144200,756228700,6210,6210,6210,6210,0
|
|
20231024,144100,756228700,6210,6200,6210,6200,82
|
|
20231024,144000,755719490,6210,6210,6210,6210,100
|
|
20231024,143900,755098490,6210,6200,6210,6200,11
|
|
20231024,143800,755030280,6200,6200,6200,6200,29
|
|
20231024,143700,754850480,6200,6200,6200,6200,54
|
|
20231024,143600,754515680,6200,6200,6200,6200,202
|
|
20231024,143500,753263280,6190,6190,6190,6190,40
|
|
20231024,143400,753015680,6190,6190,6190,6190,8
|
|
20231024,143300,752966160,6190,6190,6190,6190,20
|
|
20231024,143200,752842360,6190,6200,6200,6190,221
|
|
20231024,143100,751472260,6190,6170,6190,6170,1613
|
|
20231024,143000,741499790,6190,6190,6190,6190,1
|
|
20231024,142900,741493600,6170,6170,6170,6170,0
|
|
20231024,142800,741493600,6170,6170,6170,6170,8
|
|
20231024,142700,741444240,6200,6200,6200,6200,0
|
|
20231024,142600,741444240,6200,6200,6200,6200,0
|
|
20231024,142500,741444240,6200,6200,6200,6200,0
|
|
20231024,142400,741444240,6200,6170,6200,6170,1001
|
|
20231024,142300,735268040,6200,6200,6200,6200,1
|
|
20231024,142200,735261840,6190,6190,6190,6190,50
|
|
20231024,142100,734952340,6180,6180,6180,6180,0
|
|
20231024,142000,734952340,6180,6190,6190,6180,351
|
|
20231024,141900,732783150,6180,6190,6190,6180,994
|
|
20231024,141800,726635640,6200,6200,6200,6200,0
|
|
20231024,141700,726635640,6200,6200,6200,6200,50
|
|
20231024,141600,726325640,6200,6200,6200,6200,50
|
|
20231024,141500,726015640,6200,6200,6200,6200,0
|
|
20231024,141400,726015640,6200,6200,6200,6200,10
|
|
20231024,141300,725953640,6210,6210,6210,6210,77
|
|
20231024,141200,725475470,6210,6210,6210,6210,0
|
|
20231024,141100,725475470,6210,6210,6210,6210,51
|
|
20231024,141000,725158760,6220,6220,6220,6220,0
|
|
20231024,140900,725158760,6220,6200,6220,6200,114
|
|
20231024,140800,724450820,6210,6200,6210,6190,142
|
|
20231024,140700,723570440,6190,6190,6190,6190,1050
|
|
20231024,140600,717070940,6200,6190,6200,6190,5575
|
|
20231024,140500,682506940,6200,6190,6200,6190,312
|
|
20231024,140400,680573040,6200,6200,6200,6200,1
|
|
20231024,140300,680566840,6190,6200,6200,6190,201
|
|
20231024,140200,679322640,6190,6190,6190,6180,174
|
|
20231024,140100,678246580,6180,6190,6190,6180,109
|
|
20231024,140000,677571930,6190,6190,6190,6190,415
|
|
20231024,135900,675003080,6190,6190,6190,6190,169
|
|
20231024,135800,673956970,6190,6190,6190,6190,1
|
|
20231024,135700,673950780,6190,6190,6190,6190,896
|
|
20231024,135600,668404540,6200,6200,6200,6200,1
|
|
20231024,135500,668398340,6190,6190,6190,6190,0
|
|
20231024,135400,668398340,6190,6190,6190,6180,730
|
|
20231024,135300,663880270,6190,6190,6190,6190,6
|
|
20231024,135200,663843130,6190,6190,6190,6190,8
|
|
20231024,135100,663793610,6190,6190,6190,6190,1661
|
|
20231024,135000,653512020,6190,6190,6190,6190,50
|
|
20231024,134900,653202520,6190,6180,6190,6180,1072
|
|
20231024,134800,646573630,6170,6170,6170,6170,25
|
|
20231024,134700,646419380,6170,6170,6170,6170,40
|
|
20231024,134600,646172580,6180,6180,6180,6180,16
|
|
20231024,134500,646073700,6180,6180,6180,6180,22
|
|
20231024,134400,645937740,6190,6150,6190,6150,692
|
|
20231024,134300,641655580,6180,6170,6180,6170,3467
|
|
20231024,134200,620254400,6170,6170,6170,6170,0
|
|
20231024,134100,620254400,6170,6170,6170,6170,0
|
|
20231024,134000,620254400,6170,6160,6170,6150,2100
|
|
20231024,133900,607338380,6150,6150,6150,6150,40
|
|
20231024,133800,607092380,6170,6170,6170,6170,0
|
|
20231024,133700,607092380,6170,6170,6170,6170,99
|
|
20231024,133600,606481550,6170,6140,6170,6130,988
|
|
20231024,133500,600399490,6130,6130,6130,6130,425
|
|
20231024,133400,597794240,6130,6140,6140,6130,22
|
|
20231024,133300,597659280,6140,6140,6140,6140,1
|
|
20231024,133200,597653140,6130,6140,6140,6130,116
|
|
20231024,133100,596940950,6140,6130,6140,6130,134
|
|
20231024,133000,596119520,6140,6140,6140,6140,1
|
|
20231024,132900,596113380,6140,6130,6140,6130,42
|
|
20231024,132800,595855910,6150,6150,6150,6150,0
|
|
20231024,132700,595855910,6150,6150,6150,6150,0
|
|
20231024,132600,595855910,6150,6150,6150,6150,0
|
|
20231024,132500,595855910,6150,6140,6150,6130,1353
|
|
20231024,132400,587550780,6130,6120,6130,6120,133
|
|
20231024,132300,586735640,6130,6130,6130,6130,0
|
|
20231024,132200,586735640,6130,6130,6130,6130,0
|
|
20231024,132100,586735640,6130,6130,6130,6130,0
|
|
20231024,132000,586735640,6130,6120,6130,6120,518
|
|
20231024,131900,583563480,6110,6110,6110,6110,0
|
|
20231024,131800,583563480,6110,6110,6110,6110,0
|
|
20231024,131700,583563480,6110,6110,6110,6110,479
|
|
20231024,131600,580636790,6100,6100,6110,6100,1717
|
|
20231024,131500,570160740,6100,6100,6100,6100,0
|
|
20231024,131400,570160740,6100,6100,6100,6100,0
|
|
20231024,131300,570160740,6100,6100,6100,6100,1
|
|
20231024,131200,570154640,6110,6110,6110,6110,0
|
|
20231024,131100,570154640,6110,6110,6110,6110,0
|
|
20231024,131000,570154640,6110,6110,6110,6110,0
|
|
20231024,130900,570154640,6110,6110,6110,6110,7
|
|
20231024,130800,570111870,6110,6100,6110,6100,11
|
|
20231024,130700,570044760,6100,6100,6100,6100,523
|
|
20231024,130600,566854460,6110,6080,6110,6080,501
|
|
20231024,130500,563808350,6080,6080,6080,6080,0
|
|
20231024,130400,563808350,6080,6090,6090,6080,800
|
|
20231024,130300,558944250,6080,6080,6080,6080,0
|
|
20231024,130200,558944250,6080,6080,6080,6080,0
|
|
20231024,130100,558944250,6080,6080,6080,6080,0
|
|
20231024,130000,558944250,6080,6080,6080,6080,5
|
|
20231024,125900,558913850,6100,6090,6100,6090,706
|
|
20231024,125800,554609750,6100,6100,6100,6100,0
|
|
20231024,125700,554609750,6100,6090,6100,6090,801
|
|
20231024,125600,549731650,6100,6100,6100,6100,900
|
|
20231024,125500,544241650,6100,6100,6100,6100,0
|
|
20231024,125400,544241650,6100,6090,6100,6090,53
|
|
20231024,125300,543918380,6110,6110,6110,6110,0
|
|
20231024,125200,543918380,6110,6110,6110,6110,2
|
|
20231024,125100,543906160,6110,6110,6110,6110,49
|
|
20231024,125000,543606770,6110,6110,6110,6110,92
|
|
20231024,124900,543044650,6110,6110,6110,6110,100
|
|
20231024,124800,542433650,6110,6110,6110,6110,101
|
|
20231024,124700,541816540,6110,6110,6110,6110,2395
|
|
20231024,124600,527183090,6110,6110,6110,6110,10
|
|
20231024,124500,527121990,6120,6120,6120,6120,0
|
|
20231024,124400,527121990,6120,6110,6120,6110,232
|
|
20231024,124300,525703960,6110,6110,6110,6110,0
|
|
20231024,124200,525703960,6110,6110,6110,6110,120
|
|
20231024,124100,524970760,6110,6110,6110,6110,164
|
|
20231024,124000,523968720,6110,6110,6110,6110,43
|
|
20231024,123900,523705990,6110,6100,6110,6100,451
|
|
20231024,123800,520952390,6100,6100,6100,6100,6
|
|
20231024,123700,520915790,6100,6100,6100,6100,10
|
|
20231024,123600,520854790,6100,6100,6100,6100,0
|
|
20231024,123500,520854790,6100,6100,6100,6100,20
|
|
20231024,123400,520732790,6090,6090,6090,6090,0
|
|
20231024,123300,520732790,6090,6090,6090,6090,0
|
|
20231024,123200,520732790,6090,6090,6090,6090,1
|
|
20231024,123100,520726700,6080,6080,6080,6080,0
|
|
20231024,123000,520726700,6080,6080,6080,6080,123
|
|
20231024,122900,519978860,6080,6080,6080,6080,0
|
|
20231024,122800,519978860,6080,6110,6110,6080,1002
|
|
20231024,122700,513873510,6120,6110,6120,6110,268
|
|
20231024,122600,512233360,6110,6110,6110,6110,501
|
|
20231024,122500,509172250,6120,6120,6120,6120,111
|
|
20231024,122400,508492930,6120,6120,6120,6120,3
|
|
20231024,122300,508474570,6120,6110,6120,6110,446
|
|
20231024,122200,505746870,6120,6090,6120,6090,1615
|
|
20231024,122100,495892520,6100,6100,6100,6100,0
|
|
20231024,122000,495892520,6100,6090,6100,6080,327
|
|
20231024,121900,493901580,6090,6090,6090,6090,132
|
|
20231024,121800,493097700,6090,6090,6090,6090,115
|
|
20231024,121700,492397350,6090,6090,6090,6090,257
|
|
20231024,121600,490832220,6100,6100,6100,6100,1
|
|
20231024,121500,490826120,6100,6100,6100,6100,500
|
|
20231024,121400,487776120,6100,6100,6100,6100,0
|
|
20231024,121300,487776120,6100,6100,6100,6100,0
|
|
20231024,121200,487776120,6100,6100,6100,6100,0
|
|
20231024,121100,487776120,6100,6100,6100,6100,0
|
|
20231024,121000,487776120,6100,6100,6100,6100,1
|
|
20231024,120900,487770020,6100,6100,6100,6100,100
|
|
20231024,120800,487160020,6090,6090,6090,6090,637
|
|
20231024,120700,483280690,6090,6090,6090,6090,68
|
|
20231024,120600,482866570,6080,6080,6090,6080,365
|
|
20231024,120500,480644370,6080,6090,6090,6080,2
|
|
20231024,120400,480632200,6090,6080,6090,6080,39
|
|
20231024,120300,480394790,6080,6080,6080,6080,10
|
|
20231024,120200,480333990,6080,6080,6080,6080,20
|
|
20231024,120100,480212390,6080,6080,6080,6080,500
|
|
20231024,120000,477172390,6080,6080,6080,6080,116
|
|
20231024,115900,476467110,6100,6100,6100,6100,16
|
|
20231024,115800,476369510,6090,6100,6100,6090,626
|
|
20231024,115700,472556760,6100,6100,6100,6100,1
|
|
20231024,115600,472550660,6100,6100,6100,6100,0
|
|
20231024,115500,472550660,6100,6100,6100,6100,0
|
|
20231024,115400,472550660,6100,6100,6100,6100,8
|
|
20231024,115300,472501860,6100,6100,6100,6100,1
|
|
20231024,115200,472495760,6100,6100,6100,6100,1
|
|
20231024,115100,472489660,6090,6090,6090,6090,100
|
|
20231024,115000,471880660,6090,6100,6100,6090,5017
|
|
20231024,114900,441327120,6100,6100,6100,6100,972
|
|
20231024,114800,435397920,6100,6100,6100,6100,0
|
|
20231024,114700,435397920,6100,6100,6100,6100,0
|
|
20231024,114600,435397920,6100,6100,6100,6100,0
|
|
20231024,114500,435397920,6100,6100,6100,6100,2
|
|
20231024,114400,435385720,6070,6070,6070,6070,0
|
|
20231024,114300,435385720,6070,6080,6090,6070,2550
|
|
20231024,114200,419871510,6080,6080,6080,6080,6
|
|
20231024,114100,419835030,6080,6080,6080,6080,1
|
|
20231024,114000,419828950,6080,6080,6080,6080,0
|
|
20231024,113900,419828950,6080,6080,6080,6080,1
|
|
20231024,113800,419822870,6070,6070,6070,6070,50
|
|
20231024,113700,419519370,6070,6070,6070,6070,0
|
|
20231024,113600,419519370,6070,6070,6070,6070,0
|
|
20231024,113500,419519370,6070,6070,6070,6070,0
|
|
20231024,113400,419519370,6070,6070,6070,6070,0
|
|
20231024,113300,419519370,6070,6070,6070,6070,0
|
|
20231024,113200,419519370,6070,6060,6070,6060,496
|
|
20231024,113100,416509690,6060,6060,6060,6060,4
|
|
20231024,113000,416485450,6060,6060,6060,6060,3
|
|
20231024,112900,416467270,6050,6050,6050,6050,5
|
|
20231024,112800,416437020,6050,6050,6050,6050,0
|
|
20231024,112700,416437020,6050,6050,6050,6050,50
|
|
20231024,112600,416134520,6060,6060,6060,6060,300
|
|
20231024,112500,414316520,6050,6050,6050,6050,20
|
|
20231024,112400,414195520,6060,6060,6060,6050,6
|
|
20231024,112300,414159200,6050,6060,6060,6050,237
|
|
20231024,112200,412723650,6060,6060,6060,6060,0
|
|
20231024,112100,412723650,6060,6060,6060,6060,0
|
|
20231024,112000,412723650,6060,6060,6060,6060,0
|
|
20231024,111900,412723650,6060,6060,6060,6060,42
|
|
20231024,111800,412469130,6060,6060,6060,6060,2
|
|
20231024,111700,412457010,6060,6060,6060,6060,3
|
|
20231024,111600,412438830,6060,6060,6060,6020,1520
|
|
20231024,111500,403272800,6060,6060,6060,6060,0
|
|
20231024,111400,403272800,6060,6040,6060,6040,66
|
|
20231024,111300,402873500,6020,6040,6040,6020,237
|
|
20231024,111200,401446020,6040,6040,6040,6040,0
|
|
20231024,111100,401446020,6040,6040,6040,6010,109
|
|
20231024,111000,400789950,6030,6040,6050,6030,41
|
|
20231024,110900,400542350,6050,6050,6050,6050,0
|
|
20231024,110800,400542350,6050,6040,6050,6040,334
|
|
20231024,110700,398524980,6040,6040,6040,6040,0
|
|
20231024,110600,398524980,6040,6020,6040,6020,1681
|
|
20231024,110500,388393300,6020,6010,6020,6010,101
|
|
20231024,110400,387786280,6010,6010,6010,6010,73
|
|
20231024,110300,387347550,6020,6020,6020,6020,1
|
|
20231024,110200,387341530,6010,6010,6010,6010,22
|
|
20231024,110100,387209310,6010,6010,6010,6010,0
|
|
20231024,110000,387209310,6010,6010,6010,6010,163
|
|
20231024,105900,386229680,6010,6000,6010,6000,867
|
|
20231024,105800,381021070,6000,6000,6000,6000,254
|
|
20231024,105700,379497070,6010,6010,6010,6010,81
|
|
20231024,105600,379010260,6010,6000,6010,6000,406
|
|
20231024,105500,376573750,6010,6010,6010,6010,1
|
|
20231024,105400,376567740,6010,6000,6010,6000,45
|
|
20231024,105300,376297420,6020,6020,6020,6020,0
|
|
20231024,105200,376297420,6020,6020,6020,6020,125
|
|
20231024,105100,375544920,6010,6020,6020,6010,994
|
|
20231024,105000,369570450,6020,6010,6020,6010,4
|
|
20231024,104900,369546400,6010,6030,6030,6010,212
|
|
20231024,104800,368270060,6030,6030,6030,6030,11
|
|
20231024,104700,368203730,6020,6010,6020,6010,110
|
|
20231024,104600,367542530,6010,6030,6030,6010,403
|
|
20231024,104500,365120400,6030,6030,6030,6020,112
|
|
20231024,104400,364445540,6010,6010,6010,6010,199
|
|
20231024,104300,363249550,6010,6010,6010,6010,40
|
|
20231024,104200,363009150,6030,6030,6030,6030,1
|
|
20231024,104100,363003120,6000,6000,6000,6000,12
|
|
20231024,104000,362931120,5990,5990,5990,5990,0
|
|
20231024,103900,362931120,5990,5990,5990,5990,41
|
|
20231024,103800,362685530,6000,6000,6000,6000,1
|
|
20231024,103700,362679530,6000,6000,6000,6000,39
|
|
20231024,103600,362445530,6000,6000,6000,6000,373
|
|
20231024,103500,360207530,6000,6000,6000,6000,0
|
|
20231024,103400,360207530,6000,6000,6000,6000,1
|
|
20231024,103300,360201530,5990,5990,5990,5990,1172
|
|
20231024,103200,353181250,5980,5980,5980,5980,250
|
|
20231024,103100,351686250,5980,5990,5990,5980,4311
|
|
20231024,103000,325870790,6000,6000,6000,6000,0
|
|
20231024,102900,325870790,6000,6000,6000,6000,100
|
|
20231024,102800,325270790,5990,5990,5990,5990,1
|
|
20231024,102700,325264800,5990,6000,6000,5990,665
|
|
20231024,102600,321278450,6000,6000,6000,6000,6
|
|
20231024,102500,321242450,5990,5990,6000,5990,772
|
|
20231024,102400,316618160,5990,5990,5990,5980,1261
|
|
20231024,102300,309074770,5980,5990,5990,5980,4158
|
|
20231024,102200,284168360,6000,6000,6000,6000,100
|
|
20231024,102100,283568360,6000,6010,6010,6000,4606
|
|
20231024,102000,255909840,6020,6020,6020,6020,0
|
|
20231024,101900,255909840,6020,6020,6020,6020,1
|
|
20231024,101800,255903820,6020,6020,6020,6020,0
|
|
20231024,101700,255903820,6020,6000,6020,6000,19
|
|
20231024,101600,255789500,6020,6020,6020,6020,116
|
|
20231024,101500,255091180,6020,6020,6020,6020,4
|
|
20231024,101400,255067100,6020,6000,6020,6000,174
|
|
20231024,101300,254023020,6020,6020,6020,6020,0
|
|
20231024,101200,254023020,6020,6020,6020,6020,0
|
|
20231024,101100,254023020,6020,6020,6070,6000,1101
|
|
20231024,101000,247398680,6030,6030,6030,6030,2
|
|
20231024,100900,247386620,6030,6000,6030,6000,100
|
|
20231024,100800,246785520,6000,6000,6010,6000,172
|
|
20231024,100700,245752520,6000,6000,6000,6000,0
|
|
20231024,100600,245752520,6000,6010,6010,6000,60
|
|
20231024,100500,245392320,6010,6000,6010,6000,17
|
|
20231024,100400,245290300,6000,5980,6000,5970,1602
|
|
20231024,100300,235715360,5980,5980,5980,5970,248
|
|
20231024,100200,234233620,5980,5980,5980,5980,0
|
|
20231024,100100,234233620,5980,5980,5980,5980,78
|
|
20231024,100000,233767180,5990,5990,5990,5990,61
|
|
20231024,095900,233401790,5990,6000,6000,5980,1391
|
|
20231024,095800,225081750,5980,5980,5980,5980,0
|
|
20231024,095700,225081750,5980,5980,5980,5980,0
|
|
20231024,095600,225081750,5980,5990,5990,5980,438
|
|
20231024,095500,222462370,5980,5970,5980,5970,2195
|
|
20231024,095400,209356200,5980,5980,5980,5970,2337
|
|
20231024,095300,195401310,5980,5980,5980,5970,170
|
|
20231024,095200,194384720,5970,5980,5990,5970,643
|
|
20231024,095100,190537600,5970,5980,5980,5970,1860
|
|
20231024,095000,179414820,5980,5990,5990,5980,93
|
|
20231024,094900,178857760,5980,5990,6000,5980,308
|
|
20231024,094800,177014810,5980,6000,6010,5980,5451
|
|
20231024,094700,144321970,6010,6020,6020,6010,2499
|
|
20231024,094600,129299470,6030,6030,6030,6030,500
|
|
20231024,094500,126284470,6010,6020,6020,6010,2
|
|
20231024,094400,126272440,6010,6020,6020,6010,43
|
|
20231024,094300,126013590,6010,6020,6020,6010,1188
|
|
20231024,094200,118862890,6020,6020,6030,6020,3
|
|
20231024,094100,118844820,6030,6060,6060,6030,1049
|
|
20231024,094000,112513920,6060,6060,6060,6060,1
|
|
20231024,093900,112507860,6070,6070,6070,6070,0
|
|
20231024,093800,112507860,6070,6070,6070,6060,72
|
|
20231024,093700,112070980,6070,6070,6070,6070,0
|
|
20231024,093600,112070980,6070,6070,6070,6070,0
|
|
20231024,093500,112070980,6070,6050,6070,6050,442
|
|
20231024,093400,109393100,6070,6070,6070,6070,25
|
|
20231024,093300,109241350,6050,6070,6070,6050,254
|
|
20231024,093200,107704570,6070,6060,6070,6060,2
|
|
20231024,093100,107692440,6030,6070,6070,6030,446
|
|
20231024,093000,105002910,6070,6040,6070,6030,960
|
|
20231024,092900,99207480,6070,6070,6070,6070,4
|
|
20231024,092800,99183200,6080,6080,6080,6060,70
|
|
20231024,092700,98758620,6070,6050,6080,6030,459
|
|
20231024,092600,95986470,6070,6050,6070,6020,1052
|
|
20231024,092500,89641610,6050,6050,6050,6040,2079
|
|
20231024,092400,77073970,6050,6050,6050,6050,2301
|
|
20231024,092300,63152920,6050,6090,6090,6050,1552
|
|
20231024,092200,53751430,6090,6070,6090,6070,125
|
|
20231024,092100,52992620,6070,6090,6090,6070,211
|
|
20231024,092000,51711830,6070,6070,6070,6060,112
|
|
20231024,091900,51032380,6070,6070,6080,6070,214
|
|
20231024,091800,49733370,6090,6070,6090,6070,142
|
|
20231024,091700,48871410,6080,6090,6090,6080,63
|
|
20231024,091600,48488080,6090,6090,6090,6090,1
|
|
20231024,091500,48481990,6090,6090,6090,6090,1280
|
|
20231024,091400,40686790,6100,6110,6110,6100,331
|
|
20231024,091300,38667440,6120,6120,6120,6120,0
|
|
20231024,091200,38667440,6120,6120,6120,6120,0
|
|
20231024,091100,38667440,6120,6120,6120,6120,1
|
|
20231024,091000,38661320,6100,6100,6100,6100,100
|
|
20231024,090900,38051320,6100,6110,6110,6100,3056
|
|
20231024,090800,19385720,6110,6110,6110,6110,0
|
|
20231024,090700,19385720,6110,6110,6110,6110,40
|
|
20231024,090600,19141320,6110,6110,6110,6110,108
|
|
20231024,090500,18481440,6110,6120,6120,6110,414
|
|
20231024,090400,15951880,6110,6120,6120,6110,13
|
|
20231024,090300,15872350,6110,6130,6130,6110,25
|
|
20231024,090200,15719290,6130,6130,6130,6130,376
|
|
20231024,090100,13414410,6180,6180,6180,6180,0
|
|
20231024,090000,13414410,6180,6190,6190,6150,2118
|