592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,184900,395124060,6090,6090,6090,6090,2009
|
|
20231012,184800,395124060,6090,6090,6090,6090,0
|
|
20231012,184700,395124060,6090,6090,6090,6090,0
|
|
20231012,184600,395124060,6090,6090,6090,6090,0
|
|
20231012,184500,395124060,6090,6090,6090,6090,0
|
|
20231012,184400,395124060,6090,6090,6090,6090,0
|
|
20231012,184300,395124060,6090,6090,6090,6090,0
|
|
20231012,184200,395124060,6090,6090,6090,6090,0
|
|
20231012,184100,395124060,6090,6090,6090,6090,0
|
|
20231012,184000,395124060,6090,6090,6090,6090,0
|
|
20231012,183900,395124060,6090,6090,6090,6090,0
|
|
20231012,183800,395124060,6090,6090,6090,6090,0
|
|
20231012,183700,395124060,6090,6090,6090,6090,0
|
|
20231012,183600,395124060,6090,6090,6090,6090,0
|
|
20231012,183500,395124060,6090,6090,6090,6090,0
|
|
20231012,183400,395124060,6090,6090,6090,6090,0
|
|
20231012,183300,395124060,6090,6090,6090,6090,0
|
|
20231012,183200,395124060,6090,6090,6090,6090,0
|
|
20231012,183100,395124060,6090,6090,6090,6090,0
|
|
20231012,183000,395124060,6090,6090,6090,6090,0
|
|
20231012,182900,395124060,6090,6090,6090,6090,0
|
|
20231012,182800,395124060,6090,6090,6090,6090,0
|
|
20231012,182700,395124060,6090,6090,6090,6090,0
|
|
20231012,182600,395124060,6090,6090,6090,6090,0
|
|
20231012,182500,395124060,6090,6090,6090,6090,0
|
|
20231012,182400,395124060,6090,6090,6090,6090,0
|
|
20231012,182300,395124060,6090,6090,6090,6090,0
|
|
20231012,182200,395124060,6090,6090,6090,6090,0
|
|
20231012,182100,395124060,6090,6090,6090,6090,0
|
|
20231012,182000,395124060,6090,6090,6090,6090,0
|
|
20231012,181900,395124060,6090,6090,6090,6090,2009
|
|
20231012,181800,395124060,6090,6090,6090,6090,0
|
|
20231012,181700,395124060,6090,6090,6090,6090,0
|
|
20231012,181600,395124060,6090,6090,6090,6090,0
|
|
20231012,181500,395124060,6090,6090,6090,6090,0
|
|
20231012,181400,395124060,6090,6090,6090,6090,0
|
|
20231012,181300,395124060,6090,6090,6090,6090,0
|
|
20231012,181200,395124060,6090,6090,6090,6090,0
|
|
20231012,181100,395124060,6090,6090,6090,6090,0
|
|
20231012,181000,395124060,6090,6090,6090,6090,0
|
|
20231012,180900,395124060,6090,6090,6090,6090,0
|
|
20231012,180800,395124060,6090,6090,6090,6090,0
|
|
20231012,180700,395124060,6090,6090,6090,6090,0
|
|
20231012,180600,395124060,6090,6090,6090,6090,0
|
|
20231012,180500,395124060,6090,6090,6090,6090,0
|
|
20231012,180400,395124060,6090,6090,6090,6090,0
|
|
20231012,180300,395124060,6090,6090,6090,6090,0
|
|
20231012,180200,395124060,6090,6090,6090,6090,0
|
|
20231012,180100,395124060,6090,6090,6090,6090,0
|
|
20231012,180000,395124060,6090,6090,6090,6090,0
|
|
20231012,175900,395124060,6090,6090,6090,6090,0
|
|
20231012,175800,395124060,6090,6090,6090,6090,0
|
|
20231012,175700,395124060,6090,6090,6090,6090,0
|
|
20231012,175600,395124060,6090,6090,6090,6090,0
|
|
20231012,175500,395124060,6090,6090,6090,6090,0
|
|
20231012,175400,395124060,6090,6090,6090,6090,0
|
|
20231012,175300,395124060,6090,6090,6090,6090,0
|
|
20231012,175200,395124060,6090,6090,6090,6090,0
|
|
20231012,175100,395124060,6090,6090,6090,6090,0
|
|
20231012,175000,395124060,6090,6090,6090,6090,0
|
|
20231012,174900,395124060,6090,6090,6090,6090,2009
|
|
20231012,174800,395124060,6090,6090,6090,6090,0
|
|
20231012,174700,395124060,6090,6090,6090,6090,0
|
|
20231012,174600,395124060,6090,6090,6090,6090,0
|
|
20231012,174500,395124060,6090,6090,6090,6090,0
|
|
20231012,174400,395124060,6090,6090,6090,6090,0
|
|
20231012,174300,395124060,6090,6090,6090,6090,0
|
|
20231012,174200,395124060,6090,6090,6090,6090,0
|
|
20231012,174100,395124060,6090,6090,6090,6090,0
|
|
20231012,174000,395124060,6090,6090,6090,6090,0
|
|
20231012,173900,395124060,6090,6090,6090,6090,0
|
|
20231012,173800,395124060,6090,6090,6090,6090,0
|
|
20231012,173700,395124060,6090,6090,6090,6090,0
|
|
20231012,173600,395124060,6090,6090,6090,6090,0
|
|
20231012,173500,395124060,6090,6090,6090,6090,0
|
|
20231012,173400,395124060,6090,6090,6090,6090,0
|
|
20231012,173300,395124060,6090,6090,6090,6090,0
|
|
20231012,173200,395124060,6090,6090,6090,6090,0
|
|
20231012,173100,395124060,6090,6090,6090,6090,0
|
|
20231012,173000,395124060,6090,6090,6090,6090,0
|
|
20231012,172900,395124060,6090,6090,6090,6090,0
|
|
20231012,172800,395124060,6090,6090,6090,6090,0
|
|
20231012,172700,395124060,6090,6090,6090,6090,0
|
|
20231012,172600,395124060,6090,6090,6090,6090,0
|
|
20231012,172500,395124060,6090,6090,6090,6090,0
|
|
20231012,172400,395124060,6090,6090,6090,6090,0
|
|
20231012,172300,395124060,6090,6090,6090,6090,0
|
|
20231012,172200,395124060,6090,6090,6090,6090,0
|
|
20231012,172100,395124060,6090,6090,6090,6090,0
|
|
20231012,172000,395124060,6090,6090,6090,6090,0
|
|
20231012,171900,395124060,6090,6090,6090,6090,2009
|
|
20231012,171800,395124060,6090,6090,6090,6090,0
|
|
20231012,171700,395124060,6090,6090,6090,6090,0
|
|
20231012,171600,395124060,6090,6090,6090,6090,0
|
|
20231012,171500,395124060,6090,6090,6090,6090,0
|
|
20231012,171400,395124060,6090,6090,6090,6090,0
|
|
20231012,171300,395124060,6090,6090,6090,6090,0
|
|
20231012,171200,395124060,6090,6090,6090,6090,0
|
|
20231012,171100,395124060,6090,6090,6090,6090,0
|
|
20231012,171000,395124060,6090,6090,6090,6090,0
|
|
20231012,170900,395124060,6090,6090,6090,6090,0
|
|
20231012,170800,395124060,6090,6090,6090,6090,0
|
|
20231012,170700,395124060,6090,6090,6090,6090,0
|
|
20231012,170600,395124060,6090,6090,6090,6090,0
|
|
20231012,170500,395124060,6090,6090,6090,6090,0
|
|
20231012,170400,395124060,6090,6090,6090,6090,0
|
|
20231012,170300,395124060,6090,6090,6090,6090,0
|
|
20231012,170200,395124060,6090,6090,6090,6090,0
|
|
20231012,170100,395124060,6090,6090,6090,6090,0
|
|
20231012,170000,395124060,6090,6090,6090,6090,0
|
|
20231012,165900,395124060,6090,6090,6090,6090,0
|
|
20231012,165800,395124060,6090,6090,6090,6090,0
|
|
20231012,165700,395124060,6090,6090,6090,6090,0
|
|
20231012,165600,395124060,6090,6090,6090,6090,0
|
|
20231012,165500,395124060,6090,6090,6090,6090,0
|
|
20231012,165400,395124060,6090,6090,6090,6090,0
|
|
20231012,165300,395124060,6090,6090,6090,6090,0
|
|
20231012,165200,395124060,6090,6090,6090,6090,0
|
|
20231012,165100,395124060,6090,6090,6090,6090,0
|
|
20231012,165000,395124060,6090,6090,6090,6090,0
|
|
20231012,164900,395124060,6090,6090,6090,6090,2009
|
|
20231012,164800,395124060,6090,6090,6090,6090,0
|
|
20231012,164700,395124060,6090,6090,6090,6090,0
|
|
20231012,164600,395124060,6090,6090,6090,6090,0
|
|
20231012,164500,395124060,6090,6090,6090,6090,0
|
|
20231012,164400,395124060,6090,6090,6090,6090,0
|
|
20231012,164300,395124060,6090,6090,6090,6090,0
|
|
20231012,164200,395124060,6090,6090,6090,6090,0
|
|
20231012,164100,395124060,6090,6090,6090,6090,0
|
|
20231012,164000,395124060,6090,6090,6090,6090,0
|
|
20231012,163900,395124060,6090,6090,6090,6090,0
|
|
20231012,163800,395124060,6090,6090,6090,6090,0
|
|
20231012,163700,395124060,6090,6090,6090,6090,0
|
|
20231012,163600,395124060,6090,6090,6090,6090,0
|
|
20231012,163500,395124060,6090,6090,6090,6090,0
|
|
20231012,163400,395124060,6090,6090,6090,6090,0
|
|
20231012,163300,395124060,6090,6090,6090,6090,0
|
|
20231012,163200,395124060,6090,6090,6090,6090,0
|
|
20231012,163100,395124060,6090,6090,6090,6090,0
|
|
20231012,163000,395124060,6090,6090,6090,6090,0
|
|
20231012,162900,395124060,6090,6090,6090,6090,0
|
|
20231012,162800,395124060,6090,6090,6090,6090,0
|
|
20231012,162700,395124060,6090,6090,6090,6090,0
|
|
20231012,162600,395124060,6090,6090,6090,6090,0
|
|
20231012,162500,395124060,6090,6090,6090,6090,0
|
|
20231012,162400,395124060,6090,6090,6090,6090,0
|
|
20231012,162300,395124060,6090,6090,6090,6090,0
|
|
20231012,162200,395124060,6090,6090,6090,6090,0
|
|
20231012,162100,395124060,6090,6090,6090,6090,0
|
|
20231012,162000,395124060,6090,6090,6090,6090,0
|
|
20231012,161900,395124060,6090,6090,6090,6090,2009
|
|
20231012,161800,395124060,6090,6090,6090,6090,0
|
|
20231012,161700,395124060,6090,6090,6090,6090,0
|
|
20231012,161600,395124060,6090,6090,6090,6090,0
|
|
20231012,161500,395124060,6090,6090,6090,6090,0
|
|
20231012,161400,395124060,6090,6090,6090,6090,0
|
|
20231012,161300,395124060,6090,6090,6090,6090,0
|
|
20231012,161200,395124060,6090,6090,6090,6090,0
|
|
20231012,161100,395124060,6090,6090,6090,6090,0
|
|
20231012,161000,395124060,6090,6090,6090,6090,0
|
|
20231012,160900,395124060,6090,6090,6090,6090,0
|
|
20231012,160800,395124060,6090,6090,6090,6090,0
|
|
20231012,160700,395124060,6090,6090,6090,6090,0
|
|
20231012,160600,395124060,6090,6090,6090,6090,0
|
|
20231012,160500,395124060,6090,6090,6090,6090,0
|
|
20231012,160400,395124060,6090,6090,6090,6090,0
|
|
20231012,160300,395124060,6090,6090,6090,6090,0
|
|
20231012,160200,395124060,6090,6090,6090,6090,0
|
|
20231012,160100,395124060,6090,6090,6090,6090,0
|
|
20231012,160000,395124060,6090,6090,6090,6090,0
|
|
20231012,155900,395124060,6090,6090,6090,6090,0
|
|
20231012,155800,395124060,6090,6090,6090,6090,0
|
|
20231012,155700,395124060,6090,6090,6090,6090,0
|
|
20231012,155600,395124060,6090,6090,6090,6090,0
|
|
20231012,155500,395124060,6090,6090,6090,6090,0
|
|
20231012,155400,395124060,6090,6090,6090,6090,0
|
|
20231012,155300,395124060,6090,6090,6090,6090,0
|
|
20231012,155200,395124060,6090,6090,6090,6090,0
|
|
20231012,155100,395124060,6090,6090,6090,6090,0
|
|
20231012,155000,395124060,6090,6090,6090,6090,0
|
|
20231012,154900,395124060,6090,6090,6090,6090,2009
|
|
20231012,154800,395124060,6090,6090,6090,6090,0
|
|
20231012,154700,395124060,6090,6090,6090,6090,0
|
|
20231012,154600,395124060,6090,6090,6090,6090,0
|
|
20231012,154500,395124060,6090,6090,6090,6090,0
|
|
20231012,154400,395124060,6090,6090,6090,6090,0
|
|
20231012,154300,395124060,6090,6090,6090,6090,0
|
|
20231012,154200,395124060,6090,6090,6090,6090,0
|
|
20231012,154100,395124060,6090,6090,6090,6090,0
|
|
20231012,154000,395124060,6090,6090,6090,6090,0
|
|
20231012,153900,395124060,6090,6090,6090,6090,0
|
|
20231012,153800,395124060,6090,6090,6090,6090,0
|
|
20231012,153700,395124060,6090,6090,6090,6090,0
|
|
20231012,153600,395124060,6090,6090,6090,6090,0
|
|
20231012,153500,395124060,6090,6090,6090,6090,0
|
|
20231012,153400,395124060,6090,6090,6090,6090,0
|
|
20231012,153300,395124060,6090,6090,6090,6090,0
|
|
20231012,153200,395124060,6090,6090,6090,6090,0
|
|
20231012,153100,395124060,6090,6090,6090,6090,0
|
|
20231012,153000,395124060,6090,6090,6090,6090,2009
|
|
20231012,152900,382889250,6090,6090,6090,6090,0
|
|
20231012,152800,382889250,6090,6090,6090,6090,0
|
|
20231012,152700,382889250,6090,6090,6090,6090,0
|
|
20231012,152600,382889250,6090,6090,6090,6090,0
|
|
20231012,152500,382889250,6090,6090,6090,6090,0
|
|
20231012,152400,382889250,6090,6090,6090,6090,0
|
|
20231012,152300,382889250,6090,6090,6090,6090,0
|
|
20231012,152200,382889250,6090,6090,6090,6090,0
|
|
20231012,152100,382889250,6090,6090,6090,6090,0
|
|
20231012,152000,382889250,6090,6090,6090,6090,0
|
|
20231012,151900,382889250,6090,6090,6090,6090,3
|
|
20231012,151800,382870980,6090,6080,6090,6080,2
|
|
20231012,151700,382858810,6090,6090,6090,6090,23
|
|
20231012,151600,382718740,6090,6090,6090,6080,13
|
|
20231012,151500,382639680,6080,6090,6090,6080,1152
|
|
20231012,151400,375635510,6090,6080,6090,6080,82
|
|
20231012,151300,375136940,6080,6080,6080,6080,0
|
|
20231012,151200,375136940,6080,6080,6080,6080,8
|
|
20231012,151100,375088300,6080,6080,6080,6080,1
|
|
20231012,151000,375082220,6070,6070,6070,6070,1464
|
|
20231012,150900,366195740,6070,6070,6070,6070,1
|
|
20231012,150800,366189670,6050,6060,6060,6050,416
|
|
20231012,150700,363670710,6050,6050,6050,6050,0
|
|
20231012,150600,363670710,6050,6050,6050,6050,0
|
|
20231012,150500,363670710,6050,6050,6050,6050,0
|
|
20231012,150400,363670710,6050,6040,6050,6040,214
|
|
20231012,150300,362376950,6050,6050,6050,6050,360
|
|
20231012,150200,360198950,6040,6040,6040,6040,25
|
|
20231012,150100,360047950,6040,6040,6040,6040,0
|
|
20231012,150000,360047950,6040,6040,6040,6040,1
|
|
20231012,145900,360041910,6040,6040,6040,6040,0
|
|
20231012,145800,360041910,6040,6040,6040,6040,0
|
|
20231012,145700,360041910,6040,6040,6040,6040,20
|
|
20231012,145600,359921110,6040,6050,6050,6040,10
|
|
20231012,145500,359860700,6040,6040,6040,6040,0
|
|
20231012,145400,359860700,6040,6040,6040,6040,402
|
|
20231012,145300,357432620,6050,6050,6050,6050,242
|
|
20231012,145200,355968520,6040,6040,6040,6040,0
|
|
20231012,145100,355968520,6040,6040,6040,6040,0
|
|
20231012,145000,355968520,6040,6040,6040,6040,0
|
|
20231012,144900,355968520,6040,6040,6040,6040,33
|
|
20231012,144800,355769200,6050,6050,6050,6050,0
|
|
20231012,144700,355769200,6050,6050,6050,6050,1000
|
|
20231012,144600,349719200,6050,6030,6050,6030,6
|
|
20231012,144500,349682920,6060,6060,6060,6060,1
|
|
20231012,144400,349676860,6030,6030,6030,6030,2
|
|
20231012,144300,349664800,6040,6040,6040,6040,0
|
|
20231012,144200,349664800,6040,6040,6040,6040,94
|
|
20231012,144100,349097040,6020,6020,6020,6020,100
|
|
20231012,144000,348495040,6020,6020,6020,6020,750
|
|
20231012,143900,343980040,6030,6030,6030,6030,0
|
|
20231012,143800,343980040,6030,6030,6030,6030,20
|
|
20231012,143700,343859440,6030,6030,6030,6030,251
|
|
20231012,143600,342345910,6040,6040,6040,6040,0
|
|
20231012,143500,342345910,6040,6030,6040,6030,419
|
|
20231012,143400,339815980,6020,6020,6020,6020,0
|
|
20231012,143300,339815980,6020,6020,6020,6020,0
|
|
20231012,143200,339815980,6020,6020,6020,6020,0
|
|
20231012,143100,339815980,6020,6020,6020,6020,823
|
|
20231012,143000,334861520,6020,6030,6030,6020,188
|
|
20231012,142900,333727990,6050,6040,6050,6040,50
|
|
20231012,142800,333425970,6040,6040,6040,6040,0
|
|
20231012,142700,333425970,6040,6040,6040,6040,0
|
|
20231012,142600,333425970,6040,6030,6040,6030,47
|
|
20231012,142500,333142200,6030,6030,6030,6030,0
|
|
20231012,142400,333142200,6030,6030,6030,6030,722
|
|
20231012,142300,328788540,6040,6040,6040,6040,4
|
|
20231012,142200,328764380,6040,6040,6040,6040,146
|
|
20231012,142100,327882540,6030,6030,6030,6030,1000
|
|
20231012,142000,321852540,6040,6040,6040,6040,49
|
|
20231012,141900,321556580,6040,6040,6040,6040,0
|
|
20231012,141800,321556580,6040,6040,6040,6040,146
|
|
20231012,141700,320674740,6060,6060,6060,6060,0
|
|
20231012,141600,320674740,6060,6060,6060,6060,0
|
|
20231012,141500,320674740,6060,6060,6060,6060,0
|
|
20231012,141400,320674740,6060,6050,6060,6050,50
|
|
20231012,141300,320372180,6040,6040,6040,6040,0
|
|
20231012,141200,320372180,6040,6040,6040,6040,0
|
|
20231012,141100,320372180,6040,6040,6040,6040,400
|
|
20231012,141000,317956180,6040,6050,6050,6040,89
|
|
20231012,140900,317418570,6050,6050,6050,6050,1
|
|
20231012,140800,317412520,6050,6050,6050,6050,0
|
|
20231012,140700,317412520,6050,6050,6050,6050,0
|
|
20231012,140600,317412520,6050,6050,6050,6050,0
|
|
20231012,140500,317412520,6050,6050,6050,6050,0
|
|
20231012,140400,317412520,6050,6050,6050,6050,0
|
|
20231012,140300,317412520,6050,6050,6050,6050,0
|
|
20231012,140200,317412520,6050,6050,6050,6050,0
|
|
20231012,140100,317412520,6050,6040,6050,6040,73
|
|
20231012,140000,316971590,6050,6050,6050,6050,0
|
|
20231012,135900,316971590,6050,6050,6050,6050,1
|
|
20231012,135800,316965540,6050,6050,6050,6050,0
|
|
20231012,135700,316965540,6050,6050,6050,6050,0
|
|
20231012,135600,316965540,6050,6050,6050,6050,0
|
|
20231012,135500,316965540,6050,6050,6050,6050,0
|
|
20231012,135400,316965540,6050,6060,6060,6050,844
|
|
20231012,135300,311858440,6070,6070,6070,6070,0
|
|
20231012,135200,311858440,6070,6070,6070,6070,0
|
|
20231012,135100,311858440,6070,6070,6070,6070,0
|
|
20231012,135000,311858440,6070,6070,6070,6070,0
|
|
20231012,134900,311858440,6070,6070,6070,6070,1
|
|
20231012,134800,311852370,6070,6070,6070,6070,0
|
|
20231012,134700,311852370,6070,6070,6070,6070,0
|
|
20231012,134600,311852370,6070,6070,6070,6070,0
|
|
20231012,134500,311852370,6070,6070,6070,6070,0
|
|
20231012,134400,311852370,6070,6070,6070,6070,20
|
|
20231012,134300,311730970,6060,6060,6060,6060,0
|
|
20231012,134200,311730970,6060,6060,6060,6060,162
|
|
20231012,134100,310749250,6060,6060,6060,6060,0
|
|
20231012,134000,310749250,6060,6060,6060,6060,1
|
|
20231012,133900,310743190,6070,6070,6070,6060,14
|
|
20231012,133800,310658320,6060,6060,6070,6060,278
|
|
20231012,133700,308973610,6060,6060,6060,6060,7
|
|
20231012,133600,308931190,6060,6060,6060,6060,0
|
|
20231012,133500,308931190,6060,6060,6060,6060,0
|
|
20231012,133400,308931190,6060,6060,6060,6060,41
|
|
20231012,133300,308682730,6050,6050,6050,6050,0
|
|
20231012,133200,308682730,6050,6050,6050,6050,0
|
|
20231012,133100,308682730,6050,6050,6050,6050,0
|
|
20231012,133000,308682730,6050,6050,6050,6050,0
|
|
20231012,132900,308682730,6050,6050,6050,6050,88
|
|
20231012,132800,308150330,6060,6060,6060,6060,0
|
|
20231012,132700,308150330,6060,6060,6060,6060,0
|
|
20231012,132600,308150330,6060,6060,6060,6060,0
|
|
20231012,132500,308150330,6060,6060,6060,6060,5
|
|
20231012,132400,308120030,6060,6050,6060,6050,7
|
|
20231012,132300,308077670,6060,6060,6060,6060,0
|
|
20231012,132200,308077670,6060,6060,6060,6060,0
|
|
20231012,132100,308077670,6060,6060,6060,6060,2
|
|
20231012,132000,308065550,6060,6060,6060,6060,0
|
|
20231012,131900,308065550,6060,6060,6060,6060,0
|
|
20231012,131800,308065550,6060,6060,6060,6060,3
|
|
20231012,131700,308047370,6060,6060,6060,6060,0
|
|
20231012,131600,308047370,6060,6060,6060,6060,22
|
|
20231012,131500,307914050,6060,6060,6060,6060,0
|
|
20231012,131400,307914050,6060,6060,6060,6060,0
|
|
20231012,131300,307914050,6060,6060,6060,6060,0
|
|
20231012,131200,307914050,6060,6050,6060,6050,70
|
|
20231012,131100,307490450,6050,6050,6050,6050,0
|
|
20231012,131000,307490450,6050,6050,6050,6050,0
|
|
20231012,130900,307490450,6050,6050,6050,6050,0
|
|
20231012,130800,307490450,6050,6050,6050,6050,0
|
|
20231012,130700,307490450,6050,6050,6050,6050,0
|
|
20231012,130600,307490450,6050,6050,6050,6050,0
|
|
20231012,130500,307490450,6050,6050,6050,6050,0
|
|
20231012,130400,307490450,6050,6050,6050,6050,0
|
|
20231012,130300,307490450,6050,6050,6050,6050,100
|
|
20231012,130200,306885450,6060,6060,6060,6060,5
|
|
20231012,130100,306855150,6060,6060,6060,6060,0
|
|
20231012,130000,306855150,6060,6060,6060,6060,0
|
|
20231012,125900,306855150,6060,6060,6060,6060,40
|
|
20231012,125800,306612750,6060,6060,6060,6060,0
|
|
20231012,125700,306612750,6060,6060,6060,6060,0
|
|
20231012,125600,306612750,6060,6060,6060,6060,0
|
|
20231012,125500,306612750,6060,6060,6060,6060,2
|
|
20231012,125400,306600630,6060,6060,6060,6060,0
|
|
20231012,125300,306600630,6060,6060,6060,6060,0
|
|
20231012,125200,306600630,6060,6060,6060,6060,0
|
|
20231012,125100,306600630,6060,6060,6060,6060,1
|
|
20231012,125000,306594570,6050,6050,6050,6050,3
|
|
20231012,124900,306576420,6050,6050,6060,6050,50
|
|
20231012,124800,306273820,6050,6050,6050,6050,366
|
|
20231012,124700,304059520,6060,6070,6070,6060,92
|
|
20231012,124600,303501800,6070,6070,6070,6070,0
|
|
20231012,124500,303501800,6070,6070,6070,6070,0
|
|
20231012,124400,303501800,6070,6070,6070,6070,0
|
|
20231012,124300,303501800,6070,6070,6070,6070,0
|
|
20231012,124200,303501800,6070,6070,6070,6070,0
|
|
20231012,124100,303501800,6070,6070,6070,6070,0
|
|
20231012,124000,303501800,6070,6070,6070,6070,0
|
|
20231012,123900,303501800,6070,6070,6070,6070,0
|
|
20231012,123800,303501800,6070,6070,6070,6070,0
|
|
20231012,123700,303501800,6070,6070,6070,6070,0
|
|
20231012,123600,303501800,6070,6070,6070,6070,0
|
|
20231012,123500,303501800,6070,6070,6070,6070,0
|
|
20231012,123400,303501800,6070,6070,6070,6070,0
|
|
20231012,123300,303501800,6070,6070,6070,6070,0
|
|
20231012,123200,303501800,6070,6070,6070,6070,2
|
|
20231012,123100,303489660,6060,6060,6060,6060,3
|
|
20231012,123000,303471480,6050,6050,6050,6050,0
|
|
20231012,122900,303471480,6050,6050,6050,6050,150
|
|
20231012,122800,302563980,6070,6070,6070,6070,0
|
|
20231012,122700,302563980,6070,6070,6070,6070,0
|
|
20231012,122600,302563980,6070,6070,6070,6070,0
|
|
20231012,122500,302563980,6070,6070,6070,6070,0
|
|
20231012,122400,302563980,6070,6070,6070,6070,0
|
|
20231012,122300,302563980,6070,6070,6070,6070,10
|
|
20231012,122200,302503280,6070,6070,6070,6070,17
|
|
20231012,122100,302400090,6070,6070,6070,6070,0
|
|
20231012,122000,302400090,6070,6070,6070,6070,0
|
|
20231012,121900,302400090,6070,6070,6070,6070,0
|
|
20231012,121800,302400090,6070,6070,6070,6070,11
|
|
20231012,121700,302333320,6050,6050,6050,6050,0
|
|
20231012,121600,302333320,6050,6050,6050,6050,0
|
|
20231012,121500,302333320,6050,6050,6050,6050,0
|
|
20231012,121400,302333320,6050,6050,6050,6050,0
|
|
20231012,121300,302333320,6050,6050,6050,6050,1
|
|
20231012,121200,302327270,6050,6050,6050,6050,0
|
|
20231012,121100,302327270,6050,6050,6050,6050,0
|
|
20231012,121000,302327270,6050,6050,6050,6050,3
|
|
20231012,120900,302309120,6050,6050,6050,6050,0
|
|
20231012,120800,302309120,6050,6050,6050,6050,10
|
|
20231012,120700,302248620,6050,6050,6050,6050,0
|
|
20231012,120600,302248620,6050,6070,6070,6050,1326
|
|
20231012,120500,294199960,6050,6050,6050,6050,41
|
|
20231012,120400,293951910,6050,6050,6050,6050,0
|
|
20231012,120300,293951910,6050,6070,6070,6050,536
|
|
20231012,120200,290707790,6070,6070,6070,6070,1
|
|
20231012,120100,290701720,6050,6060,6070,6020,3754
|
|
20231012,120000,268034520,6060,6090,6090,6060,2464
|
|
20231012,115900,253072570,6090,6090,6090,6090,2
|
|
20231012,115800,253060390,6100,6100,6100,6100,0
|
|
20231012,115700,253060390,6100,6100,6100,6100,0
|
|
20231012,115600,253060390,6100,6100,6100,6100,0
|
|
20231012,115500,253060390,6100,6100,6100,6100,0
|
|
20231012,115400,253060390,6100,6090,6100,6090,197
|
|
20231012,115300,251858720,6100,6100,6100,6100,0
|
|
20231012,115200,251858720,6100,6100,6100,6100,0
|
|
20231012,115100,251858720,6100,6100,6100,6100,0
|
|
20231012,115000,251858720,6100,6100,6100,6100,0
|
|
20231012,114900,251858720,6100,6100,6100,6100,0
|
|
20231012,114800,251858720,6100,6100,6100,6100,5
|
|
20231012,114700,251828220,6100,6100,6100,6100,0
|
|
20231012,114600,251828220,6100,6100,6100,6100,0
|
|
20231012,114500,251828220,6100,6100,6100,6100,0
|
|
20231012,114400,251828220,6100,6100,6100,6100,3
|
|
20231012,114300,251809920,6100,6100,6100,6100,6
|
|
20231012,114200,251773320,6100,6100,6100,6100,148
|
|
20231012,114100,250870520,6100,6100,6100,6100,0
|
|
20231012,114000,250870520,6100,6100,6100,6100,10
|
|
20231012,113900,250809520,6090,6090,6090,6090,502
|
|
20231012,113800,247752340,6090,6090,6090,6090,0
|
|
20231012,113700,247752340,6090,6090,6090,6090,10
|
|
20231012,113600,247691440,6090,6090,6090,6090,0
|
|
20231012,113500,247691440,6090,6090,6090,6090,0
|
|
20231012,113400,247691440,6090,6090,6090,6090,0
|
|
20231012,113300,247691440,6090,6090,6090,6090,0
|
|
20231012,113200,247691440,6090,6090,6090,6090,0
|
|
20231012,113100,247691440,6090,6090,6090,6090,0
|
|
20231012,113000,247691440,6090,6090,6090,6090,0
|
|
20231012,112900,247691440,6090,6090,6090,6090,122
|
|
20231012,112800,246948460,6100,6100,6100,6100,45
|
|
20231012,112700,246673960,6090,6090,6090,6090,174
|
|
20231012,112600,245614300,6090,6090,6090,6090,0
|
|
20231012,112500,245614300,6090,6090,6090,6090,0
|
|
20231012,112400,245614300,6090,6090,6090,6090,0
|
|
20231012,112300,245614300,6090,6090,6090,6090,0
|
|
20231012,112200,245614300,6090,6090,6090,6090,0
|
|
20231012,112100,245614300,6090,6090,6090,6090,0
|
|
20231012,112000,245614300,6090,6090,6090,6090,2
|
|
20231012,111900,245602120,6080,6080,6080,6080,0
|
|
20231012,111800,245602120,6080,6080,6080,6080,0
|
|
20231012,111700,245602120,6080,6080,6080,6080,14
|
|
20231012,111600,245517000,6090,6090,6090,6090,0
|
|
20231012,111500,245517000,6090,6090,6090,6090,0
|
|
20231012,111400,245517000,6090,6090,6090,6090,155
|
|
20231012,111300,244573050,6090,6090,6090,6070,11
|
|
20231012,111200,244506240,6090,6080,6100,6080,2427
|
|
20231012,111100,229741770,6080,6080,6080,6080,529
|
|
20231012,111000,226525450,6080,6090,6090,6080,563
|
|
20231012,110900,223102340,6090,6090,6090,6090,18
|
|
20231012,110800,222992720,6090,6080,6090,6080,171
|
|
20231012,110700,221953000,6070,6080,6080,6070,6
|
|
20231012,110600,221916570,6070,6100,6100,6070,1861
|
|
20231012,110500,210609560,6110,6110,6110,6100,203
|
|
20231012,110400,209369360,6120,6140,6140,6120,422
|
|
20231012,110300,206783590,6140,6160,6160,6130,1094
|
|
20231012,110200,200054770,6160,6170,6220,6160,3111
|
|
20231012,110100,180805870,6170,6100,6170,6100,3065
|
|
20231012,110000,161950640,6100,6120,6120,6100,1426
|
|
20231012,105900,153247900,6130,6130,6130,6130,7
|
|
20231012,105800,153204990,6130,6130,6130,6130,33
|
|
20231012,105700,153002700,6130,6130,6130,6130,11
|
|
20231012,105600,152935270,6140,6130,6180,6130,3935
|
|
20231012,105500,128736640,6110,6070,6160,6070,4540
|
|
20231012,105400,100943150,6070,6070,6080,6070,372
|
|
20231012,105300,98685100,6070,6070,6070,6070,0
|
|
20231012,105200,98685100,6070,6070,6070,6070,0
|
|
20231012,105100,98685100,6070,6060,6070,6060,16
|
|
20231012,105000,98588130,6060,6070,6070,6060,10
|
|
20231012,104900,98527440,6070,6070,6070,6070,0
|
|
20231012,104800,98527440,6070,6070,6070,6070,0
|
|
20231012,104700,98527440,6070,6070,6070,6070,0
|
|
20231012,104600,98527440,6070,6070,6070,6070,0
|
|
20231012,104500,98527440,6070,6070,6070,6070,0
|
|
20231012,104400,98527440,6070,6060,6070,6060,14
|
|
20231012,104300,98442590,6060,6060,6060,6060,0
|
|
20231012,104200,98442590,6060,6060,6060,6060,1
|
|
20231012,104100,98436530,6060,6060,6060,6060,0
|
|
20231012,104000,98436530,6060,6060,6060,6060,0
|
|
20231012,103900,98436530,6060,6050,6060,6050,869
|
|
20231012,103800,93172390,6050,6050,6050,6050,0
|
|
20231012,103700,93172390,6050,6050,6050,6050,0
|
|
20231012,103600,93172390,6050,6050,6050,6050,0
|
|
20231012,103500,93172390,6050,6050,6050,6050,1
|
|
20231012,103400,93166340,6050,6050,6050,6050,0
|
|
20231012,103300,93166340,6050,6050,6050,6050,1
|
|
20231012,103200,93160290,6050,6050,6050,6050,0
|
|
20231012,103100,93160290,6050,6050,6050,6050,16
|
|
20231012,103000,93063490,6060,6060,6060,6060,0
|
|
20231012,102900,93063490,6060,6060,6060,6060,1
|
|
20231012,102800,93057430,6060,6060,6060,6060,0
|
|
20231012,102700,93057430,6060,6060,6060,6060,39
|
|
20231012,102600,92821090,6060,6060,6060,6060,0
|
|
20231012,102500,92821090,6060,6060,6060,6060,13
|
|
20231012,102400,92742310,6060,6060,6060,6060,0
|
|
20231012,102300,92742310,6060,6060,6060,6060,0
|
|
20231012,102200,92742310,6060,6060,6060,6060,0
|
|
20231012,102100,92742310,6060,6060,6060,6060,0
|
|
20231012,102000,92742310,6060,6060,6060,6060,0
|
|
20231012,101900,92742310,6060,6050,6060,6050,5
|
|
20231012,101800,92712050,6040,6040,6040,6040,0
|
|
20231012,101700,92712050,6040,6040,6040,6040,6
|
|
20231012,101600,92675810,6040,6040,6040,6040,92
|
|
20231012,101500,92120130,6050,6050,6050,6050,0
|
|
20231012,101400,92120130,6050,6050,6050,6050,0
|
|
20231012,101300,92120130,6050,6050,6050,6050,8
|
|
20231012,101200,92071730,6050,6050,6050,6050,0
|
|
20231012,101100,92071730,6050,6050,6050,6050,0
|
|
20231012,101000,92071730,6050,6050,6050,6050,0
|
|
20231012,100900,92071730,6050,6050,6050,6050,0
|
|
20231012,100800,92071730,6050,6050,6050,6050,0
|
|
20231012,100700,92071730,6050,6050,6050,6050,137
|
|
20231012,100600,91242880,6040,6040,6040,6040,0
|
|
20231012,100500,91242880,6040,6050,6050,6040,1813
|
|
20231012,100400,80292310,6040,6040,6040,6040,0
|
|
20231012,100300,80292310,6040,6040,6040,6040,0
|
|
20231012,100200,80292310,6040,6040,6040,6040,3
|
|
20231012,100100,80274190,6050,6050,6050,6050,2
|
|
20231012,100000,80262090,6040,6040,6040,6040,0
|
|
20231012,095900,80262090,6040,6040,6040,6040,10
|
|
20231012,095800,80201690,6040,6040,6040,6040,0
|
|
20231012,095700,80201690,6040,6040,6040,6040,0
|
|
20231012,095600,80201690,6040,6040,6040,6040,1
|
|
20231012,095500,80195650,6040,6040,6040,6040,100
|
|
20231012,095400,79591650,6040,6040,6040,6040,100
|
|
20231012,095300,78987650,6040,6040,6040,6040,0
|
|
20231012,095200,78987650,6040,6040,6040,6040,0
|
|
20231012,095100,78987650,6040,6040,6040,6040,25
|
|
20231012,095000,78836650,6040,6040,6040,6040,0
|
|
20231012,094900,78836650,6040,6040,6040,6040,1
|
|
20231012,094800,78830610,6040,6040,6040,6040,0
|
|
20231012,094700,78830610,6040,6040,6040,6040,0
|
|
20231012,094600,78830610,6040,6040,6040,6040,0
|
|
20231012,094500,78830610,6040,6040,6040,6040,0
|
|
20231012,094400,78830610,6040,6040,6040,6040,0
|
|
20231012,094300,78830610,6040,6040,6040,6040,2
|
|
20231012,094200,78818530,6040,6040,6040,6040,11
|
|
20231012,094100,78752090,6050,6050,6050,6050,0
|
|
20231012,094000,78752090,6050,6050,6050,6050,0
|
|
20231012,093900,78752090,6050,6050,6050,6050,0
|
|
20231012,093800,78752090,6050,6050,6050,6050,0
|
|
20231012,093700,78752090,6050,6050,6050,6050,0
|
|
20231012,093600,78752090,6050,6040,6050,6040,175
|
|
20231012,093500,77695010,6040,6040,6040,6040,228
|
|
20231012,093400,76317890,6050,6050,6050,6050,3
|
|
20231012,093300,76299740,6050,6050,6050,6050,34
|
|
20231012,093200,76094040,6050,6050,6050,6050,1
|
|
20231012,093100,76087990,6040,6040,6050,6040,7
|
|
20231012,093000,76045700,6050,6050,6050,6050,126
|
|
20231012,092900,75283400,6050,6050,6050,6050,8
|
|
20231012,092800,75235000,6050,6050,6050,6050,0
|
|
20231012,092700,75235000,6050,6050,6050,6050,0
|
|
20231012,092600,75235000,6050,6050,6050,6050,0
|
|
20231012,092500,75235000,6050,6050,6050,6050,500
|
|
20231012,092400,72210000,6050,6050,6050,6050,0
|
|
20231012,092300,72210000,6050,6040,6050,6040,1215
|
|
20231012,092200,64859440,6050,6040,6050,6020,4501
|
|
20231012,092100,37719480,6050,6050,6050,6050,7
|
|
20231012,092000,37677130,6050,6050,6050,6050,27
|
|
20231012,091900,37513780,6050,6050,6050,6050,0
|
|
20231012,091800,37513780,6050,6050,6050,6050,6
|
|
20231012,091700,37477480,6050,6050,6050,6050,0
|
|
20231012,091600,37477480,6050,6050,6050,6050,0
|
|
20231012,091500,37477480,6050,6050,6050,6050,10
|
|
20231012,091400,37416980,6050,6050,6050,6050,0
|
|
20231012,091300,37416980,6050,6050,6050,6050,0
|
|
20231012,091200,37416980,6050,6070,6070,6050,3
|
|
20231012,091100,37398790,6070,6050,6070,6050,740
|
|
20231012,091000,32921320,6020,6060,6060,6020,4028
|
|
20231012,090900,8623740,6060,6050,6060,6040,22
|
|
20231012,090800,8490570,6060,6050,6060,6050,530
|
|
20231012,090700,5283960,6040,6050,6050,6040,25
|
|
20231012,090600,5132920,6050,6050,6050,6050,6
|
|
20231012,090500,5096620,6050,6050,6050,6050,0
|
|
20231012,090400,5096620,6050,6050,6050,6050,0
|
|
20231012,090300,5096620,6050,6050,6050,6050,514
|
|
20231012,090200,1986920,6030,6030,6030,6030,0
|
|
20231012,090100,1986920,6030,6050,6050,6030,267
|
|
20231012,090000,374640,6040,6040,6060,6040,62
|