599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,185600,519733940,6180,6180,6180,6180,910
|
|
20231016,185500,519733940,6180,6180,6180,6180,0
|
|
20231016,185400,519733940,6180,6180,6180,6180,0
|
|
20231016,185300,519733940,6180,6180,6180,6180,0
|
|
20231016,185200,519733940,6180,6180,6180,6180,0
|
|
20231016,185100,519733940,6180,6180,6180,6180,0
|
|
20231016,185000,519733940,6180,6180,6180,6180,0
|
|
20231016,184900,519733940,6180,6180,6180,6180,0
|
|
20231016,184800,519733940,6180,6180,6180,6180,0
|
|
20231016,184700,519733940,6180,6180,6180,6180,0
|
|
20231016,184600,519733940,6180,6180,6180,6180,0
|
|
20231016,184500,519733940,6180,6180,6180,6180,0
|
|
20231016,184400,519733940,6180,6180,6180,6180,0
|
|
20231016,184300,519733940,6180,6180,6180,6180,0
|
|
20231016,184200,519733940,6180,6180,6180,6180,0
|
|
20231016,184100,519733940,6180,6180,6180,6180,0
|
|
20231016,184000,519733940,6180,6180,6180,6180,0
|
|
20231016,183900,519733940,6180,6180,6180,6180,0
|
|
20231016,183800,519733940,6180,6180,6180,6180,0
|
|
20231016,183700,519733940,6180,6180,6180,6180,0
|
|
20231016,183600,519733940,6180,6180,6180,6180,0
|
|
20231016,183500,519733940,6180,6180,6180,6180,0
|
|
20231016,183400,519733940,6180,6180,6180,6180,0
|
|
20231016,183300,519733940,6180,6180,6180,6180,0
|
|
20231016,183200,519733940,6180,6180,6180,6180,0
|
|
20231016,183100,519733940,6180,6180,6180,6180,0
|
|
20231016,183000,519733940,6180,6180,6180,6180,0
|
|
20231016,182900,519733940,6180,6180,6180,6180,0
|
|
20231016,182800,519733940,6180,6180,6180,6180,0
|
|
20231016,182700,519733940,6180,6180,6180,6180,0
|
|
20231016,182600,519733940,6180,6180,6180,6180,910
|
|
20231016,182500,519733940,6180,6180,6180,6180,0
|
|
20231016,182400,519733940,6180,6180,6180,6180,0
|
|
20231016,182300,519733940,6180,6180,6180,6180,0
|
|
20231016,182200,519733940,6180,6180,6180,6180,0
|
|
20231016,182100,519733940,6180,6180,6180,6180,0
|
|
20231016,182000,519733940,6180,6180,6180,6180,0
|
|
20231016,181900,519733940,6180,6180,6180,6180,0
|
|
20231016,181800,519733940,6180,6180,6180,6180,0
|
|
20231016,181700,519733940,6180,6180,6180,6180,0
|
|
20231016,181600,519733940,6180,6180,6180,6180,0
|
|
20231016,181500,519733940,6180,6180,6180,6180,0
|
|
20231016,181400,519733940,6180,6180,6180,6180,0
|
|
20231016,181300,519733940,6180,6180,6180,6180,0
|
|
20231016,181200,519733940,6180,6180,6180,6180,0
|
|
20231016,181100,519733940,6180,6180,6180,6180,0
|
|
20231016,181000,519733940,6180,6180,6180,6180,0
|
|
20231016,180900,519733940,6180,6180,6180,6180,0
|
|
20231016,180800,519733940,6180,6180,6180,6180,0
|
|
20231016,180700,519733940,6180,6180,6180,6180,0
|
|
20231016,180600,519733940,6180,6180,6180,6180,0
|
|
20231016,180500,519733940,6180,6180,6180,6180,0
|
|
20231016,180400,519733940,6180,6180,6180,6180,0
|
|
20231016,180300,519733940,6180,6180,6180,6180,0
|
|
20231016,180200,519733940,6180,6180,6180,6180,0
|
|
20231016,180100,519733940,6180,6180,6180,6180,0
|
|
20231016,180000,519733940,6180,6180,6180,6180,0
|
|
20231016,175900,519733940,6180,6180,6180,6180,0
|
|
20231016,175800,519733940,6180,6180,6180,6180,0
|
|
20231016,175700,519733940,6180,6180,6180,6180,0
|
|
20231016,175600,519733940,6180,6180,6180,6180,910
|
|
20231016,175500,519733940,6180,6180,6180,6180,0
|
|
20231016,175400,519733940,6180,6180,6180,6180,0
|
|
20231016,175300,519733940,6180,6180,6180,6180,0
|
|
20231016,175200,519733940,6180,6180,6180,6180,0
|
|
20231016,175100,519733940,6180,6180,6180,6180,0
|
|
20231016,175000,519733940,6180,6180,6180,6180,0
|
|
20231016,174900,519733940,6180,6180,6180,6180,0
|
|
20231016,174800,519733940,6180,6180,6180,6180,0
|
|
20231016,174700,519733940,6180,6180,6180,6180,0
|
|
20231016,174600,519733940,6180,6180,6180,6180,0
|
|
20231016,174500,519733940,6180,6180,6180,6180,0
|
|
20231016,174400,519733940,6180,6180,6180,6180,0
|
|
20231016,174300,519733940,6180,6180,6180,6180,0
|
|
20231016,174200,519733940,6180,6180,6180,6180,0
|
|
20231016,174100,519733940,6180,6180,6180,6180,0
|
|
20231016,174000,519733940,6180,6180,6180,6180,0
|
|
20231016,173900,519733940,6180,6180,6180,6180,0
|
|
20231016,173800,519733940,6180,6180,6180,6180,0
|
|
20231016,173700,519733940,6180,6180,6180,6180,0
|
|
20231016,173600,519733940,6180,6180,6180,6180,0
|
|
20231016,173500,519733940,6180,6180,6180,6180,0
|
|
20231016,173400,519733940,6180,6180,6180,6180,0
|
|
20231016,173300,519733940,6180,6180,6180,6180,0
|
|
20231016,173200,519733940,6180,6180,6180,6180,0
|
|
20231016,173100,519733940,6180,6180,6180,6180,0
|
|
20231016,173000,519733940,6180,6180,6180,6180,0
|
|
20231016,172900,519733940,6180,6180,6180,6180,0
|
|
20231016,172800,519733940,6180,6180,6180,6180,0
|
|
20231016,172700,519733940,6180,6180,6180,6180,0
|
|
20231016,172600,519733940,6180,6180,6180,6180,910
|
|
20231016,172500,519733940,6180,6180,6180,6180,0
|
|
20231016,172400,519733940,6180,6180,6180,6180,0
|
|
20231016,172300,519733940,6180,6180,6180,6180,0
|
|
20231016,172200,519733940,6180,6180,6180,6180,0
|
|
20231016,172100,519733940,6180,6180,6180,6180,0
|
|
20231016,172000,519733940,6180,6180,6180,6180,0
|
|
20231016,171900,519733940,6180,6180,6180,6180,0
|
|
20231016,171800,519733940,6180,6180,6180,6180,0
|
|
20231016,171700,519733940,6180,6180,6180,6180,0
|
|
20231016,171600,519733940,6180,6180,6180,6180,0
|
|
20231016,171500,519733940,6180,6180,6180,6180,0
|
|
20231016,171400,519733940,6180,6180,6180,6180,0
|
|
20231016,171300,519733940,6180,6180,6180,6180,0
|
|
20231016,171200,519733940,6180,6180,6180,6180,0
|
|
20231016,171100,519733940,6180,6180,6180,6180,0
|
|
20231016,171000,519733940,6180,6180,6180,6180,0
|
|
20231016,170900,519733940,6180,6180,6180,6180,0
|
|
20231016,170800,519733940,6180,6180,6180,6180,0
|
|
20231016,170700,519733940,6180,6180,6180,6180,0
|
|
20231016,170600,519733940,6180,6180,6180,6180,0
|
|
20231016,170500,519733940,6180,6180,6180,6180,0
|
|
20231016,170400,519733940,6180,6180,6180,6180,0
|
|
20231016,170300,519733940,6180,6180,6180,6180,0
|
|
20231016,170200,519733940,6180,6180,6180,6180,0
|
|
20231016,170100,519733940,6180,6180,6180,6180,0
|
|
20231016,170000,519733940,6180,6180,6180,6180,0
|
|
20231016,165900,519733940,6180,6180,6180,6180,0
|
|
20231016,165800,519733940,6180,6180,6180,6180,0
|
|
20231016,165700,519733940,6180,6180,6180,6180,0
|
|
20231016,165600,519733940,6180,6180,6180,6180,910
|
|
20231016,165500,519733940,6180,6180,6180,6180,0
|
|
20231016,165400,519733940,6180,6180,6180,6180,0
|
|
20231016,165300,519733940,6180,6180,6180,6180,0
|
|
20231016,165200,519733940,6180,6180,6180,6180,0
|
|
20231016,165100,519733940,6180,6180,6180,6180,0
|
|
20231016,165000,519733940,6180,6180,6180,6180,0
|
|
20231016,164900,519733940,6180,6180,6180,6180,0
|
|
20231016,164800,519733940,6180,6180,6180,6180,0
|
|
20231016,164700,519733940,6180,6180,6180,6180,0
|
|
20231016,164600,519733940,6180,6180,6180,6180,0
|
|
20231016,164500,519733940,6180,6180,6180,6180,0
|
|
20231016,164400,519733940,6180,6180,6180,6180,0
|
|
20231016,164300,519733940,6180,6180,6180,6180,0
|
|
20231016,164200,519733940,6180,6180,6180,6180,0
|
|
20231016,164100,519733940,6180,6180,6180,6180,0
|
|
20231016,164000,519733940,6180,6180,6180,6180,0
|
|
20231016,163900,519733940,6180,6180,6180,6180,0
|
|
20231016,163800,519733940,6180,6180,6180,6180,0
|
|
20231016,163700,519733940,6180,6180,6180,6180,0
|
|
20231016,163600,519733940,6180,6180,6180,6180,0
|
|
20231016,163500,519733940,6180,6180,6180,6180,0
|
|
20231016,163400,519733940,6180,6180,6180,6180,0
|
|
20231016,163300,519733940,6180,6180,6180,6180,0
|
|
20231016,163200,519733940,6180,6180,6180,6180,0
|
|
20231016,163100,519733940,6180,6180,6180,6180,0
|
|
20231016,163000,519733940,6180,6180,6180,6180,0
|
|
20231016,162900,519733940,6180,6180,6180,6180,0
|
|
20231016,162800,519733940,6180,6180,6180,6180,0
|
|
20231016,162700,519733940,6180,6180,6180,6180,0
|
|
20231016,162600,519733940,6180,6180,6180,6180,910
|
|
20231016,162500,519733940,6180,6180,6180,6180,0
|
|
20231016,162400,519733940,6180,6180,6180,6180,0
|
|
20231016,162300,519733940,6180,6180,6180,6180,0
|
|
20231016,162200,519733940,6180,6180,6180,6180,0
|
|
20231016,162100,519733940,6180,6180,6180,6180,0
|
|
20231016,162000,519733940,6180,6180,6180,6180,0
|
|
20231016,161900,519733940,6180,6180,6180,6180,0
|
|
20231016,161800,519733940,6180,6180,6180,6180,0
|
|
20231016,161700,519733940,6180,6180,6180,6180,0
|
|
20231016,161600,519733940,6180,6180,6180,6180,0
|
|
20231016,161500,519733940,6180,6180,6180,6180,0
|
|
20231016,161400,519733940,6180,6180,6180,6180,0
|
|
20231016,161300,519733940,6180,6180,6180,6180,0
|
|
20231016,161200,519733940,6180,6180,6180,6180,0
|
|
20231016,161100,519733940,6180,6180,6180,6180,0
|
|
20231016,161000,519733940,6180,6180,6180,6180,0
|
|
20231016,160900,519733940,6180,6180,6180,6180,0
|
|
20231016,160800,519733940,6180,6180,6180,6180,0
|
|
20231016,160700,519733940,6180,6180,6180,6180,0
|
|
20231016,160600,519733940,6180,6180,6180,6180,0
|
|
20231016,160500,519733940,6180,6180,6180,6180,0
|
|
20231016,160400,519733940,6180,6180,6180,6180,0
|
|
20231016,160300,519733940,6180,6180,6180,6180,0
|
|
20231016,160200,519733940,6180,6180,6180,6180,0
|
|
20231016,160100,519733940,6180,6180,6180,6180,0
|
|
20231016,160000,519733940,6180,6180,6180,6180,0
|
|
20231016,155900,519733940,6180,6180,6180,6180,0
|
|
20231016,155800,519733940,6180,6180,6180,6180,0
|
|
20231016,155700,519733940,6180,6180,6180,6180,0
|
|
20231016,155600,519733940,6180,6180,6180,6180,910
|
|
20231016,155500,519733940,6180,6180,6180,6180,0
|
|
20231016,155400,519733940,6180,6180,6180,6180,0
|
|
20231016,155300,519733940,6180,6180,6180,6180,0
|
|
20231016,155200,519733940,6180,6180,6180,6180,0
|
|
20231016,155100,519733940,6180,6180,6180,6180,0
|
|
20231016,155000,519733940,6180,6180,6180,6180,0
|
|
20231016,154900,519733940,6180,6180,6180,6180,0
|
|
20231016,154800,519733940,6180,6180,6180,6180,0
|
|
20231016,154700,519733940,6180,6180,6180,6180,0
|
|
20231016,154600,519733940,6180,6180,6180,6180,0
|
|
20231016,154500,519733940,6180,6180,6180,6180,0
|
|
20231016,154400,519733940,6180,6180,6180,6180,0
|
|
20231016,154300,519733940,6180,6180,6180,6180,0
|
|
20231016,154200,519733940,6180,6180,6180,6180,0
|
|
20231016,154100,519733940,6180,6180,6180,6180,0
|
|
20231016,154000,519733940,6180,6180,6180,6180,0
|
|
20231016,153900,519733940,6180,6180,6180,6180,0
|
|
20231016,153800,519733940,6180,6180,6180,6180,0
|
|
20231016,153700,519733940,6180,6180,6180,6180,0
|
|
20231016,153600,519733940,6180,6180,6180,6180,0
|
|
20231016,153500,519733940,6180,6180,6180,6180,0
|
|
20231016,153400,519733940,6180,6180,6180,6180,0
|
|
20231016,153300,519733940,6180,6180,6180,6180,0
|
|
20231016,153200,519733940,6180,6180,6180,6180,0
|
|
20231016,153100,519733940,6180,6180,6180,6180,0
|
|
20231016,153000,519733940,6180,6180,6180,6180,910
|
|
20231016,152900,514110140,6210,6210,6210,6210,0
|
|
20231016,152800,514110140,6210,6210,6210,6210,0
|
|
20231016,152700,514110140,6210,6210,6210,6210,0
|
|
20231016,152600,514110140,6210,6210,6210,6210,0
|
|
20231016,152500,514110140,6210,6210,6210,6210,0
|
|
20231016,152400,514110140,6210,6210,6210,6210,0
|
|
20231016,152300,514110140,6210,6210,6210,6210,0
|
|
20231016,152200,514110140,6210,6210,6210,6210,0
|
|
20231016,152100,514110140,6210,6210,6210,6210,0
|
|
20231016,152000,514110140,6210,6210,6210,6210,0
|
|
20231016,151900,514110140,6210,6190,6210,6190,50
|
|
20231016,151800,513800320,6200,6200,6200,6180,30
|
|
20231016,151700,513614720,6200,6180,6200,6180,73
|
|
20231016,151600,513162180,6180,6190,6200,6180,923
|
|
20231016,151500,507448840,6190,6200,6200,6190,23
|
|
20231016,151400,507306260,6200,6200,6200,6200,147
|
|
20231016,151300,506394860,6190,6200,6200,6190,31
|
|
20231016,151200,506202700,6200,6190,6200,6190,407
|
|
20231016,151100,503683240,6200,6180,6200,6180,828
|
|
20231016,151000,498558060,6180,6190,6190,6180,1027
|
|
20231016,150900,492201000,6190,6180,6190,6180,112
|
|
20231016,150800,491507750,6180,6180,6180,6180,6
|
|
20231016,150700,491470670,6180,6180,6180,6180,4
|
|
20231016,150600,491445950,6180,6170,6180,6170,44
|
|
20231016,150500,491174050,6170,6170,6170,6170,6
|
|
20231016,150400,491137030,6180,6170,6180,6170,72
|
|
20231016,150300,490692080,6170,6170,6170,6170,2
|
|
20231016,150200,490679740,6180,6170,6180,6170,305
|
|
20231016,150100,488794890,6180,6180,6180,6180,815
|
|
20231016,150000,483758190,6180,6180,6180,6180,9
|
|
20231016,145900,483702570,6180,6190,6190,6180,20
|
|
20231016,145800,483578870,6180,6190,6190,6180,2
|
|
20231016,145700,483566500,6190,6190,6190,6180,25
|
|
20231016,145600,483411770,6190,6190,6190,6190,1
|
|
20231016,145500,483405580,6180,6180,6180,6180,2
|
|
20231016,145400,483393220,6180,6180,6180,6180,229
|
|
20231016,145300,481978000,6170,6170,6170,6170,5
|
|
20231016,145200,481947150,6180,6180,6180,6170,1014
|
|
20231016,145100,475680750,6180,6170,6180,6170,12
|
|
20231016,145000,475606700,6180,6170,6180,6170,4
|
|
20231016,144900,475582010,6180,6180,6180,6180,26
|
|
20231016,144800,475421330,6180,6170,6180,6170,222
|
|
20231016,144700,474049380,6170,6180,6180,6170,4
|
|
20231016,144600,474024680,6170,6170,6170,6170,0
|
|
20231016,144500,474024680,6170,6180,6180,6170,23
|
|
20231016,144400,473882660,6170,6170,6170,6170,0
|
|
20231016,144300,473882660,6170,6170,6170,6170,2
|
|
20231016,144200,473870320,6180,6180,6180,6180,2316
|
|
20231016,144100,459557440,6190,6190,6190,6190,30
|
|
20231016,144000,459371740,6180,6180,6180,6180,12
|
|
20231016,143900,459297580,6170,6170,6170,6170,134
|
|
20231016,143800,458470800,6170,6180,6180,6170,32
|
|
20231016,143700,458273200,6200,6170,6200,6170,45
|
|
20231016,143600,457995350,6170,6170,6170,6170,40
|
|
20231016,143500,457748550,6170,6170,6200,6170,279
|
|
20231016,143400,456024580,6180,6190,6190,6180,1140
|
|
20231016,143300,448979190,6200,6200,6200,6180,54
|
|
20231016,143200,448645430,6180,6190,6190,6180,41
|
|
20231016,143100,448391780,6190,6190,6190,6190,72
|
|
20231016,143000,447946100,6190,6190,6200,6190,72
|
|
20231016,142900,447500410,6200,6200,6200,6200,0
|
|
20231016,142800,447500410,6200,6190,6200,6190,3
|
|
20231016,142700,447481830,6190,6190,6190,6190,0
|
|
20231016,142600,447481830,6190,6190,6190,6190,3
|
|
20231016,142500,447463260,6190,6190,6190,6190,1
|
|
20231016,142400,447457070,6180,6180,6180,6180,15
|
|
20231016,142300,447364370,6180,6190,6190,6180,5
|
|
20231016,142200,447333440,6190,6190,6190,6190,403
|
|
20231016,142100,444838870,6190,6200,6200,6190,3
|
|
20231016,142000,444820290,6190,6200,6200,6190,52
|
|
20231016,141900,444498390,6200,6200,6200,6200,0
|
|
20231016,141800,444498390,6200,6190,6200,6190,4
|
|
20231016,141700,444473620,6200,6190,6200,6190,67
|
|
20231016,141600,444058500,6190,6200,6200,6190,14
|
|
20231016,141500,443971740,6190,6200,6200,6190,2
|
|
20231016,141400,443959350,6200,6200,6200,6200,1
|
|
20231016,141300,443953150,6190,6200,6200,6190,4
|
|
20231016,141200,443928370,6200,6200,6200,6200,1
|
|
20231016,141100,443922170,6190,6200,6200,6190,4
|
|
20231016,141000,443897400,6200,6200,6200,6190,26
|
|
20231016,140900,443736300,6200,6190,6200,6190,3
|
|
20231016,140800,443717720,6200,6200,6200,6200,1
|
|
20231016,140700,443711520,6190,6190,6190,6190,0
|
|
20231016,140600,443711520,6190,6190,6190,6180,24
|
|
20231016,140500,443563000,6190,6190,6190,6190,10
|
|
20231016,140400,443501100,6190,6190,6190,6180,4
|
|
20231016,140300,443476360,6190,6180,6190,6180,11
|
|
20231016,140200,443408370,6190,6190,6190,6190,486
|
|
20231016,140100,440400030,6190,6190,6190,6180,14
|
|
20231016,140000,440313390,6190,6190,6190,6190,151
|
|
20231016,135900,439378700,6190,6190,6190,6180,6
|
|
20231016,135800,439341600,6180,6180,6180,6180,0
|
|
20231016,135700,439341600,6180,6180,6180,6180,1
|
|
20231016,135600,439335420,6180,6190,6190,6180,12
|
|
20231016,135500,439261250,6190,6180,6190,6180,6
|
|
20231016,135400,439224120,6180,6190,6190,6180,5
|
|
20231016,135300,439193200,6190,6190,6190,6190,0
|
|
20231016,135200,439193200,6190,6190,6190,6180,4
|
|
20231016,135100,439168460,6190,6190,6190,6190,1
|
|
20231016,135000,439162270,6190,6190,6190,6190,1
|
|
20231016,134900,439156080,6180,6180,6190,6180,13
|
|
20231016,134800,439075730,6180,6180,6180,6180,1
|
|
20231016,134700,439069550,6180,6190,6190,6180,4
|
|
20231016,134600,439044820,6190,6190,6190,6190,0
|
|
20231016,134500,439044820,6190,6190,6190,6180,730
|
|
20231016,134400,434530410,6180,6190,6190,6180,3
|
|
20231016,134300,434511860,6180,6180,6180,6180,0
|
|
20231016,134200,434511860,6180,6190,6190,6180,13
|
|
20231016,134100,434431500,6190,6190,6190,6190,1
|
|
20231016,134000,434425310,6180,6180,6180,6180,4
|
|
20231016,133900,434400590,6190,6190,6190,6190,45
|
|
20231016,133800,434122040,6180,6180,6180,6180,4
|
|
20231016,133700,434097320,6180,6190,6190,6180,3
|
|
20231016,133600,434078770,6180,6180,6180,6180,0
|
|
20231016,133500,434078770,6180,6180,6180,6180,13
|
|
20231016,133400,433998430,6180,6180,6180,6180,0
|
|
20231016,133300,433998430,6180,6180,6180,6180,0
|
|
20231016,133200,433998430,6180,6180,6190,6180,7
|
|
20231016,133100,433955160,6170,6170,6170,6170,1
|
|
20231016,133000,433948990,6170,6180,6180,6170,3
|
|
20231016,132900,433930470,6170,6170,6170,6170,295
|
|
20231016,132800,432110320,6180,6180,6180,6180,104
|
|
20231016,132700,431467600,6180,6190,6190,6180,4
|
|
20231016,132600,431442870,6180,6180,6180,6180,0
|
|
20231016,132500,431442870,6180,6180,6180,6170,12
|
|
20231016,132400,431368730,6170,6170,6170,6170,0
|
|
20231016,132300,431368730,6170,6170,6170,6170,2
|
|
20231016,132200,431356390,6160,6160,6160,6160,1
|
|
20231016,132100,431350230,6160,6170,6170,6160,39
|
|
20231016,132000,431109660,6170,6190,6190,6170,4
|
|
20231016,131900,431084960,6170,6180,6180,6170,52
|
|
20231016,131800,430764100,6160,6190,6190,6160,503
|
|
20231016,131700,427665360,6160,6160,6160,6160,0
|
|
20231016,131600,427665360,6160,6160,6160,6160,15
|
|
20231016,131500,427572960,6170,6190,6190,6170,910
|
|
20231016,131400,421958220,6180,6180,6180,6180,173
|
|
20231016,131300,420889080,6190,6180,6190,6180,10
|
|
20231016,131200,420827210,6190,6190,6190,6190,17
|
|
20231016,131100,420721980,6190,6190,6190,6190,2
|
|
20231016,131000,420709600,6190,6190,6190,6180,14
|
|
20231016,130900,420622960,6190,6190,6190,6190,6
|
|
20231016,130800,420585820,6190,6190,6190,6180,5
|
|
20231016,130700,420554900,6190,6180,6190,6180,11
|
|
20231016,130600,420486910,6190,6190,6190,6180,4
|
|
20231016,130500,420462170,6190,6190,6190,6190,8
|
|
20231016,130400,420412650,6190,6180,6190,6180,3
|
|
20231016,130300,420394090,6190,6190,6190,6180,21
|
|
20231016,130200,420264130,6190,6190,6190,6190,4
|
|
20231016,130100,420239370,6180,6180,6180,6180,7
|
|
20231016,130000,420196110,6180,6170,6180,6170,28
|
|
20231016,125900,420023310,6160,6170,6170,6160,11
|
|
20231016,125800,419955540,6160,6170,6170,6160,547
|
|
20231016,125700,416580580,6170,6170,6170,6170,3013
|
|
20231016,125600,397990370,6160,6170,6170,6160,20
|
|
20231016,125500,397867000,6160,6170,6170,6160,157
|
|
20231016,125400,396898320,6160,6160,6160,6160,0
|
|
20231016,125300,396898320,6160,6170,6170,6160,10
|
|
20231016,125200,396836640,6170,6170,6170,6160,31
|
|
20231016,125100,396645460,6160,6160,6160,6160,5
|
|
20231016,125000,396614660,6160,6160,6160,6160,28
|
|
20231016,124900,396442180,6160,6170,6170,6150,1091
|
|
20231016,124800,389725980,6170,6170,6170,6170,37
|
|
20231016,124700,389497690,6170,6170,6170,6170,1
|
|
20231016,124600,389491520,6170,6170,6170,6160,104
|
|
20231016,124500,388849870,6160,6170,6170,6160,20
|
|
20231016,124400,388726570,6170,6170,6170,6160,13
|
|
20231016,124300,388646380,6170,6170,6170,6170,0
|
|
20231016,124200,388646380,6170,6170,6170,6170,135
|
|
20231016,124100,387813430,6160,6170,6170,6160,4
|
|
20231016,124000,387788780,6160,6160,6160,6160,223
|
|
20231016,123900,386415100,6170,6170,6170,6170,22
|
|
20231016,123800,386279360,6160,6160,6160,6160,0
|
|
20231016,123700,386279360,6160,6160,6160,6160,1
|
|
20231016,123600,386273200,6160,6160,6190,6160,104
|
|
20231016,123500,385632530,6160,6160,6160,6160,188
|
|
20231016,123400,384474450,6160,6160,6160,6150,462
|
|
20231016,123300,381628550,6160,6180,6180,6160,4542
|
|
20231016,123200,353625270,6170,6180,6180,6170,11
|
|
20231016,123100,353557390,6180,6180,6180,6180,1
|
|
20231016,123000,353551210,6190,6180,6190,6170,200
|
|
20231016,122900,352315640,6180,6180,6180,6180,3
|
|
20231016,122800,352297100,6180,6180,6180,6180,31
|
|
20231016,122700,352105520,6190,6180,6190,6180,3
|
|
20231016,122600,352086970,6180,6180,6180,6180,0
|
|
20231016,122500,352086970,6180,6180,6180,6180,0
|
|
20231016,122400,352086970,6180,6180,6190,6180,12
|
|
20231016,122300,352012800,6190,6190,6190,6190,0
|
|
20231016,122200,352012800,6190,6170,6190,6170,4
|
|
20231016,122100,351988100,6190,6190,6190,6190,2
|
|
20231016,122000,351975720,6190,6180,6190,6180,23
|
|
20231016,121900,351833540,6190,6190,6190,6190,5
|
|
20231016,121800,351802590,6190,6190,6190,6190,300
|
|
20231016,121700,349945590,6180,6170,6180,6170,128
|
|
20231016,121600,349154570,6170,6170,6170,6170,6
|
|
20231016,121500,349117550,6180,6170,6180,6170,3
|
|
20231016,121400,349099030,6170,6170,6170,6170,136
|
|
20231016,121300,348259910,6170,6170,6170,6160,686
|
|
20231016,121200,344027440,6180,6170,6180,6170,3
|
|
20231016,121100,344008920,6170,6170,6170,6170,4
|
|
20231016,121000,343984240,6180,6170,6190,6170,720
|
|
20231016,120900,339541810,6190,6190,6190,6170,1544
|
|
20231016,120800,330012540,6180,6180,6180,6180,0
|
|
20231016,120700,330012540,6180,6180,6180,6180,260
|
|
20231016,120600,328405740,6190,6190,6190,6190,3
|
|
20231016,120500,328387170,6180,6190,6190,6180,7
|
|
20231016,120400,328343890,6180,6180,6180,6180,0
|
|
20231016,120300,328343890,6180,6180,6190,6180,972
|
|
20231016,120200,322336920,6180,6180,6180,6180,263
|
|
20231016,120100,320711580,6190,6190,6190,6190,32
|
|
20231016,120000,320513500,6190,6180,6200,6180,83
|
|
20231016,115900,319999850,6190,6200,6200,6190,11015
|
|
20231016,115800,251713190,6210,6200,6210,6200,5
|
|
20231016,115700,251682170,6210,6210,6210,6210,1
|
|
20231016,115600,251675960,6210,6210,6210,6200,37
|
|
20231016,115500,251446290,6200,6200,6210,6200,104
|
|
20231016,115400,250800480,6210,6210,6210,6210,166
|
|
20231016,115300,249769620,6210,6200,6210,6200,185
|
|
20231016,115200,248622600,6210,6210,6210,6210,1
|
|
20231016,115100,248616390,6210,6210,6210,6210,3
|
|
20231016,115000,248597760,6210,6210,6210,6200,8
|
|
20231016,114900,248548110,6200,6210,6210,6200,32
|
|
20231016,114800,248349470,6210,6210,6210,6200,25
|
|
20231016,114700,248194240,6210,6210,6210,6210,1
|
|
20231016,114600,248188030,6210,6200,6210,6200,4
|
|
20231016,114500,248163220,6210,6210,6210,6210,1
|
|
20231016,114400,248157010,6200,6210,6210,6200,11
|
|
20231016,114300,248088800,6210,6210,6210,6200,54
|
|
20231016,114200,247753480,6210,6210,6210,6200,32
|
|
20231016,114100,247554860,6210,6210,6210,6200,35
|
|
20231016,114000,247337530,6210,6210,6210,6210,36
|
|
20231016,113900,247113970,6210,6210,6210,6210,1
|
|
20231016,113800,247107760,6210,6210,6210,6200,70
|
|
20231016,113700,246673090,6200,6210,6210,6200,126
|
|
20231016,113600,245891880,6210,6200,6210,6200,4
|
|
20231016,113500,245867060,6200,6200,6200,6200,10
|
|
20231016,113400,245805060,6210,6210,6210,6210,10
|
|
20231016,113300,245742960,6200,6200,6200,6200,2
|
|
20231016,113200,245730560,6220,6220,6220,6220,0
|
|
20231016,113100,245730560,6220,6210,6220,6210,8
|
|
20231016,113000,245680870,6220,6210,6220,6210,43
|
|
20231016,112900,245413830,6220,6210,6220,6210,164
|
|
20231016,112800,244395370,6210,6210,6210,6210,27
|
|
20231016,112700,244227700,6220,6220,6220,6220,1
|
|
20231016,112600,244221480,6220,6200,6220,6200,420
|
|
20231016,112500,241617460,6200,6200,6200,6200,3
|
|
20231016,112400,241598860,6190,6190,6190,6190,2
|
|
20231016,112300,241586480,6200,6200,6200,6200,70
|
|
20231016,112200,241152480,6200,6200,6200,6200,13
|
|
20231016,112100,241071880,6200,6190,6200,6190,12
|
|
20231016,112000,240997590,6200,6200,6200,6200,1006
|
|
20231016,111900,234760390,6220,6200,6220,6200,9
|
|
20231016,111800,234704470,6210,6210,6210,6210,145
|
|
20231016,111700,233804020,6210,6210,6210,6210,24
|
|
20231016,111600,233654980,6200,6210,6210,6200,9
|
|
20231016,111500,233599140,6200,6200,6200,6200,0
|
|
20231016,111400,233599140,6200,6200,6210,6200,33
|
|
20231016,111300,233394530,6210,6210,6210,6210,0
|
|
20231016,111200,233394530,6210,6210,6210,6210,283
|
|
20231016,111100,231637100,6220,6220,6220,6220,4
|
|
20231016,111000,231612220,6220,6220,6220,6220,0
|
|
20231016,110900,231612220,6220,6200,6220,6200,23
|
|
20231016,110800,231469240,6200,6200,6210,6200,111
|
|
20231016,110700,230780030,6200,6190,6200,6190,13
|
|
20231016,110600,230699550,6190,6190,6190,6190,0
|
|
20231016,110500,230699550,6190,6190,6190,6190,122
|
|
20231016,110400,229944370,6200,6190,6200,6190,1457
|
|
20231016,110300,220925530,6200,6200,6200,6190,706
|
|
20231016,110200,216553350,6200,6210,6220,6190,12535
|
|
20231016,110100,138781920,6210,6210,6220,6210,2238
|
|
20231016,110000,124883720,6220,6220,6230,6220,1971
|
|
20231016,105900,112624090,6230,6230,6230,6230,0
|
|
20231016,105800,112624090,6230,6230,6230,6230,0
|
|
20231016,105700,112624090,6230,6230,6230,6230,2
|
|
20231016,105600,112611630,6230,6230,6230,6230,0
|
|
20231016,105500,112611630,6230,6240,6240,6230,770
|
|
20231016,105400,107814070,6240,6250,6250,6240,76
|
|
20231016,105300,107339780,6250,6250,6250,6250,1
|
|
20231016,105200,107333530,6250,6250,6250,6250,1
|
|
20231016,105100,107327280,6250,6250,6250,6250,1
|
|
20231016,105000,107321030,6240,6240,6240,6240,0
|
|
20231016,104900,107321030,6240,6240,6240,6240,0
|
|
20231016,104800,107321030,6240,6240,6240,6240,0
|
|
20231016,104700,107321030,6240,6240,6240,6240,2
|
|
20231016,104600,107308550,6220,6220,6220,6220,0
|
|
20231016,104500,107308550,6220,6220,6220,6220,0
|
|
20231016,104400,107308550,6220,6220,6220,6220,100
|
|
20231016,104300,106686550,6220,6240,6240,6220,300
|
|
20231016,104200,104818560,6240,6240,6240,6240,0
|
|
20231016,104100,104818560,6240,6240,6240,6240,4
|
|
20231016,104000,104793600,6240,6240,6240,6240,0
|
|
20231016,103900,104793600,6240,6230,6240,6230,17
|
|
20231016,103800,104687530,6230,6230,6230,6230,15
|
|
20231016,103700,104594080,6230,6230,6230,6230,16
|
|
20231016,103600,104494400,6230,6240,6240,6230,414
|
|
20231016,103500,101914790,6250,6250,6250,6250,8
|
|
20231016,103400,101864790,6250,6250,6250,6250,0
|
|
20231016,103300,101864790,6250,6260,6260,6250,30
|
|
20231016,103200,101677270,6260,6260,6260,6260,0
|
|
20231016,103100,101677270,6260,6260,6260,6260,16
|
|
20231016,103000,101577110,6260,6240,6260,6240,22
|
|
20231016,102900,101439710,6240,6240,6240,6240,3
|
|
20231016,102800,101420990,6240,6240,6240,6240,1
|
|
20231016,102700,101414750,6240,6240,6240,6240,288
|
|
20231016,102600,99617630,6240,6240,6240,6240,1
|
|
20231016,102500,99611390,6240,6240,6240,6240,47
|
|
20231016,102400,99318110,6240,6240,6240,6240,3
|
|
20231016,102300,99299390,6240,6240,6240,6240,17
|
|
20231016,102200,99193310,6240,6240,6240,6240,0
|
|
20231016,102100,99193310,6240,6240,6240,6240,12
|
|
20231016,102000,99118430,6240,6240,6240,6240,16
|
|
20231016,101900,99018590,6240,6240,6240,6240,11
|
|
20231016,101800,98949950,6240,6240,6240,6240,0
|
|
20231016,101700,98949950,6240,6240,6240,6240,3
|
|
20231016,101600,98931230,6240,6240,6240,6240,22
|
|
20231016,101500,98793950,6240,6240,6240,6240,17
|
|
20231016,101400,98687870,6240,6240,6240,6240,50
|
|
20231016,101300,98375870,6220,6220,6220,6220,0
|
|
20231016,101200,98375870,6220,6220,6220,6220,0
|
|
20231016,101100,98375870,6220,6230,6230,6220,530
|
|
20231016,101000,95079250,6220,6220,6220,6220,1
|
|
20231016,100900,95073030,6230,6240,6240,6230,116
|
|
20231016,100800,94350190,6240,6240,6240,6240,0
|
|
20231016,100700,94350190,6240,6240,6240,6240,0
|
|
20231016,100600,94350190,6240,6240,6240,6240,48
|
|
20231016,100500,94050670,6240,6240,6240,6240,121
|
|
20231016,100400,93295630,6240,6240,6240,6240,1
|
|
20231016,100300,93289390,6240,6240,6240,6240,17
|
|
20231016,100200,93183310,6240,6240,6240,6240,1
|
|
20231016,100100,93177070,6240,6240,6240,6240,1
|
|
20231016,100000,93170830,6230,6230,6230,6230,100
|
|
20231016,095900,92547830,6230,6230,6230,6230,72
|
|
20231016,095800,92099270,6230,6230,6230,6230,12
|
|
20231016,095700,92024510,6230,6230,6230,6230,50
|
|
20231016,095600,91713010,6230,6220,6230,6220,290
|
|
20231016,095500,89906410,6220,6230,6230,6220,990
|
|
20231016,095400,83748420,6240,6230,6240,6230,4
|
|
20231016,095300,83723470,6220,6220,6220,6220,0
|
|
20231016,095200,83723470,6220,6230,6250,6220,1227
|
|
20231016,095100,76079250,6230,6230,6230,6230,15
|
|
20231016,095000,75985800,6230,6230,6230,6230,285
|
|
20231016,094900,74210250,6230,6230,6230,6230,1320
|
|
20231016,094800,65986650,6230,6230,6230,6230,21
|
|
20231016,094700,65855820,6250,6240,6250,6240,222
|
|
20231016,094600,64470530,6240,6240,6240,6240,600
|
|
20231016,094500,60726530,6240,6230,6240,6230,208
|
|
20231016,094400,59428890,6230,6230,6230,6230,1
|
|
20231016,094300,59422660,6250,6240,6250,6230,1640
|
|
20231016,094200,49203180,6270,6240,6270,6240,31
|
|
20231016,094100,49009710,6240,6240,6240,6240,781
|
|
20231016,094000,44136270,6270,6270,6270,6270,0
|
|
20231016,093900,44136270,6270,6270,6270,6270,1
|
|
20231016,093800,44130000,6270,6270,6270,6270,3
|
|
20231016,093700,44111190,6270,6270,6270,6270,4
|
|
20231016,093600,44086110,6270,6270,6270,6270,1
|
|
20231016,093500,44079840,6270,6270,6270,6270,5
|
|
20231016,093400,44048490,6270,6270,6270,6270,5
|
|
20231016,093300,44017140,6270,6240,6270,6240,6
|
|
20231016,093200,43979550,6270,6270,6270,6270,3
|
|
20231016,093100,43960740,6270,6270,6270,6270,7
|
|
20231016,093000,43916850,6270,6270,6270,6270,1
|
|
20231016,092900,43910580,6250,6250,6250,6250,3
|
|
20231016,092800,43891830,6250,6250,6250,6250,137
|
|
20231016,092700,43035580,6260,6260,6260,6260,1
|
|
20231016,092600,43029320,6240,6240,6240,6240,0
|
|
20231016,092500,43029320,6240,6240,6240,6240,0
|
|
20231016,092400,43029320,6240,6240,6240,6240,0
|
|
20231016,092300,43029320,6240,6280,6280,6240,517
|
|
20231016,092200,39802160,6280,6270,6280,6270,476
|
|
20231016,092100,36813010,6270,6270,6270,6260,74
|
|
20231016,092000,36349060,6260,6270,6270,6260,148
|
|
20231016,091900,35421420,6230,6260,6260,6230,60
|
|
20231016,091800,35046930,6250,6250,6250,6250,10
|
|
20231016,091700,34984430,6270,6270,6270,6270,200
|
|
20231016,091600,33730430,6280,6280,6280,6280,0
|
|
20231016,091500,33730430,6280,6280,6280,6280,0
|
|
20231016,091400,33730430,6280,6280,6280,6280,0
|
|
20231016,091300,33730430,6280,6280,6280,6280,500
|
|
20231016,091200,30590430,6270,6270,6270,6270,501
|
|
20231016,091100,27449160,6270,6250,6270,6240,1538
|
|
20231016,091000,17827450,6230,6230,6230,6230,3
|
|
20231016,090900,17808760,6230,6270,6270,6230,166
|
|
20231016,090800,16772660,6270,6240,6270,6240,301
|
|
20231016,090700,14894390,6290,6290,6290,6290,0
|
|
20231016,090600,14894390,6290,6280,6290,6230,571
|
|
20231016,090500,11329960,6280,6260,6280,6250,161
|
|
20231016,090400,10323590,6290,6290,6290,6290,0
|
|
20231016,090300,10323590,6290,6290,6290,6290,507
|
|
20231016,090200,7134560,6290,6260,6290,6250,185
|
|
20231016,090100,5975760,6260,6270,6270,6260,60
|
|
20231016,090000,5599720,6260,6290,6290,6260,798
|