597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,185400,2520249960,6010,6010,6010,6010,1473
|
|
20231019,185300,2520249960,6010,6010,6010,6010,0
|
|
20231019,185200,2520249960,6010,6010,6010,6010,0
|
|
20231019,185100,2520249960,6010,6010,6010,6010,0
|
|
20231019,185000,2520249960,6010,6010,6010,6010,0
|
|
20231019,184900,2520249960,6010,6010,6010,6010,0
|
|
20231019,184800,2520249960,6010,6010,6010,6010,0
|
|
20231019,184700,2520249960,6010,6010,6010,6010,0
|
|
20231019,184600,2520249960,6010,6010,6010,6010,0
|
|
20231019,184500,2520249960,6010,6010,6010,6010,0
|
|
20231019,184400,2520249960,6010,6010,6010,6010,0
|
|
20231019,184300,2520249960,6010,6010,6010,6010,0
|
|
20231019,184200,2520249960,6010,6010,6010,6010,0
|
|
20231019,184100,2520249960,6010,6010,6010,6010,0
|
|
20231019,184000,2520249960,6010,6010,6010,6010,0
|
|
20231019,183900,2520249960,6010,6010,6010,6010,0
|
|
20231019,183800,2520249960,6010,6010,6010,6010,0
|
|
20231019,183700,2520249960,6010,6010,6010,6010,0
|
|
20231019,183600,2520249960,6010,6010,6010,6010,0
|
|
20231019,183500,2520249960,6010,6010,6010,6010,0
|
|
20231019,183400,2520249960,6010,6010,6010,6010,0
|
|
20231019,183300,2520249960,6010,6010,6010,6010,0
|
|
20231019,183200,2520249960,6010,6010,6010,6010,0
|
|
20231019,183100,2520249960,6010,6010,6010,6010,0
|
|
20231019,183000,2520249960,6010,6010,6010,6010,0
|
|
20231019,182900,2520249960,6010,6010,6010,6010,0
|
|
20231019,182800,2520249960,6010,6010,6010,6010,0
|
|
20231019,182700,2520249960,6010,6010,6010,6010,0
|
|
20231019,182600,2520249960,6010,6010,6010,6010,0
|
|
20231019,182500,2520249960,6010,6010,6010,6010,0
|
|
20231019,182400,2520249960,6010,6010,6010,6010,1473
|
|
20231019,182300,2520249960,6010,6010,6010,6010,0
|
|
20231019,182200,2520249960,6010,6010,6010,6010,0
|
|
20231019,182100,2520249960,6010,6010,6010,6010,0
|
|
20231019,182000,2520249960,6010,6010,6010,6010,0
|
|
20231019,181900,2520249960,6010,6010,6010,6010,0
|
|
20231019,181800,2520249960,6010,6010,6010,6010,0
|
|
20231019,181700,2520249960,6010,6010,6010,6010,0
|
|
20231019,181600,2520249960,6010,6010,6010,6010,0
|
|
20231019,181500,2520249960,6010,6010,6010,6010,0
|
|
20231019,181400,2520249960,6010,6010,6010,6010,0
|
|
20231019,181300,2520249960,6010,6010,6010,6010,0
|
|
20231019,181200,2520249960,6010,6010,6010,6010,0
|
|
20231019,181100,2520249960,6010,6010,6010,6010,0
|
|
20231019,181000,2520249960,6010,6010,6010,6010,0
|
|
20231019,180900,2520249960,6010,6010,6010,6010,0
|
|
20231019,180800,2520249960,6010,6010,6010,6010,0
|
|
20231019,180700,2520249960,6010,6010,6010,6010,0
|
|
20231019,180600,2520249960,6010,6010,6010,6010,0
|
|
20231019,180500,2520249960,6010,6010,6010,6010,0
|
|
20231019,180400,2520249960,6010,6010,6010,6010,0
|
|
20231019,180300,2520249960,6010,6010,6010,6010,0
|
|
20231019,180200,2520249960,6010,6010,6010,6010,0
|
|
20231019,180100,2520249960,6010,6010,6010,6010,0
|
|
20231019,180000,2520249960,6010,6010,6010,6010,0
|
|
20231019,175900,2520249960,6010,6010,6010,6010,0
|
|
20231019,175800,2520249960,6010,6010,6010,6010,0
|
|
20231019,175700,2520249960,6010,6010,6010,6010,0
|
|
20231019,175600,2520249960,6010,6010,6010,6010,0
|
|
20231019,175500,2520249960,6010,6010,6010,6010,0
|
|
20231019,175400,2520249960,6010,6010,6010,6010,1473
|
|
20231019,175300,2520249960,6010,6010,6010,6010,0
|
|
20231019,175200,2520249960,6010,6010,6010,6010,0
|
|
20231019,175100,2520249960,6010,6010,6010,6010,0
|
|
20231019,175000,2520249960,6010,6010,6010,6010,0
|
|
20231019,174900,2520249960,6010,6010,6010,6010,0
|
|
20231019,174800,2520249960,6010,6010,6010,6010,0
|
|
20231019,174700,2520249960,6010,6010,6010,6010,0
|
|
20231019,174600,2520249960,6010,6010,6010,6010,0
|
|
20231019,174500,2520249960,6010,6010,6010,6010,0
|
|
20231019,174400,2520249960,6010,6010,6010,6010,0
|
|
20231019,174300,2520249960,6010,6010,6010,6010,0
|
|
20231019,174200,2520249960,6010,6010,6010,6010,0
|
|
20231019,174100,2520249960,6010,6010,6010,6010,0
|
|
20231019,174000,2520249960,6010,6010,6010,6010,0
|
|
20231019,173900,2520249960,6010,6010,6010,6010,0
|
|
20231019,173800,2520249960,6010,6010,6010,6010,0
|
|
20231019,173700,2520249960,6010,6010,6010,6010,0
|
|
20231019,173600,2520249960,6010,6010,6010,6010,0
|
|
20231019,173500,2520249960,6010,6010,6010,6010,0
|
|
20231019,173400,2520249960,6010,6010,6010,6010,0
|
|
20231019,173300,2520249960,6010,6010,6010,6010,0
|
|
20231019,173200,2520249960,6010,6010,6010,6010,0
|
|
20231019,173100,2520249960,6010,6010,6010,6010,0
|
|
20231019,173000,2520249960,6010,6010,6010,6010,0
|
|
20231019,172900,2520249960,6010,6010,6010,6010,0
|
|
20231019,172800,2520249960,6010,6010,6010,6010,0
|
|
20231019,172700,2520249960,6010,6010,6010,6010,0
|
|
20231019,172600,2520249960,6010,6010,6010,6010,0
|
|
20231019,172500,2520249960,6010,6010,6010,6010,0
|
|
20231019,172400,2520249960,6010,6010,6010,6010,1473
|
|
20231019,172300,2520249960,6010,6010,6010,6010,0
|
|
20231019,172200,2520249960,6010,6010,6010,6010,0
|
|
20231019,172100,2520249960,6010,6010,6010,6010,0
|
|
20231019,172000,2520249960,6010,6010,6010,6010,0
|
|
20231019,171900,2520249960,6010,6010,6010,6010,0
|
|
20231019,171800,2520249960,6010,6010,6010,6010,0
|
|
20231019,171700,2520249960,6010,6010,6010,6010,0
|
|
20231019,171600,2520249960,6010,6010,6010,6010,0
|
|
20231019,171500,2520249960,6010,6010,6010,6010,0
|
|
20231019,171400,2520249960,6010,6010,6010,6010,0
|
|
20231019,171300,2520249960,6010,6010,6010,6010,0
|
|
20231019,171200,2520249960,6010,6010,6010,6010,0
|
|
20231019,171100,2520249960,6010,6010,6010,6010,0
|
|
20231019,171000,2520249960,6010,6010,6010,6010,0
|
|
20231019,170900,2520249960,6010,6010,6010,6010,0
|
|
20231019,170800,2520249960,6010,6010,6010,6010,0
|
|
20231019,170700,2520249960,6010,6010,6010,6010,0
|
|
20231019,170600,2520249960,6010,6010,6010,6010,0
|
|
20231019,170500,2520249960,6010,6010,6010,6010,0
|
|
20231019,170400,2520249960,6010,6010,6010,6010,0
|
|
20231019,170300,2520249960,6010,6010,6010,6010,0
|
|
20231019,170200,2520249960,6010,6010,6010,6010,0
|
|
20231019,170100,2520249960,6010,6010,6010,6010,0
|
|
20231019,170000,2520249960,6010,6010,6010,6010,0
|
|
20231019,165900,2520249960,6010,6010,6010,6010,0
|
|
20231019,165800,2520249960,6010,6010,6010,6010,0
|
|
20231019,165700,2520249960,6010,6010,6010,6010,0
|
|
20231019,165600,2520249960,6010,6010,6010,6010,0
|
|
20231019,165500,2520249960,6010,6010,6010,6010,0
|
|
20231019,165400,2520249960,6010,6010,6010,6010,1473
|
|
20231019,165300,2520249960,6010,6010,6010,6010,0
|
|
20231019,165200,2520249960,6010,6010,6010,6010,0
|
|
20231019,165100,2520249960,6010,6010,6010,6010,0
|
|
20231019,165000,2520249960,6010,6010,6010,6010,0
|
|
20231019,164900,2520249960,6010,6010,6010,6010,0
|
|
20231019,164800,2520249960,6010,6010,6010,6010,0
|
|
20231019,164700,2520249960,6010,6010,6010,6010,0
|
|
20231019,164600,2520249960,6010,6010,6010,6010,0
|
|
20231019,164500,2520249960,6010,6010,6010,6010,0
|
|
20231019,164400,2520249960,6010,6010,6010,6010,0
|
|
20231019,164300,2520249960,6010,6010,6010,6010,0
|
|
20231019,164200,2520249960,6010,6010,6010,6010,0
|
|
20231019,164100,2520249960,6010,6010,6010,6010,0
|
|
20231019,164000,2520249960,6010,6010,6010,6010,0
|
|
20231019,163900,2520249960,6010,6010,6010,6010,0
|
|
20231019,163800,2520249960,6010,6010,6010,6010,0
|
|
20231019,163700,2520249960,6010,6010,6010,6010,0
|
|
20231019,163600,2520249960,6010,6010,6010,6010,0
|
|
20231019,163500,2520249960,6010,6010,6010,6010,0
|
|
20231019,163400,2520249960,6010,6010,6010,6010,0
|
|
20231019,163300,2520249960,6010,6010,6010,6010,0
|
|
20231019,163200,2520249960,6010,6010,6010,6010,0
|
|
20231019,163100,2520249960,6010,6010,6010,6010,0
|
|
20231019,163000,2520249960,6010,6010,6010,6010,0
|
|
20231019,162900,2520249960,6010,6010,6010,6010,0
|
|
20231019,162800,2520249960,6010,6010,6010,6010,0
|
|
20231019,162700,2520249960,6010,6010,6010,6010,0
|
|
20231019,162600,2520249960,6010,6010,6010,6010,0
|
|
20231019,162500,2520249960,6010,6010,6010,6010,0
|
|
20231019,162400,2520249960,6010,6010,6010,6010,1473
|
|
20231019,162300,2520249960,6010,6010,6010,6010,0
|
|
20231019,162200,2520249960,6010,6010,6010,6010,0
|
|
20231019,162100,2520249960,6010,6010,6010,6010,0
|
|
20231019,162000,2520249960,6010,6010,6010,6010,0
|
|
20231019,161900,2520249960,6010,6010,6010,6010,0
|
|
20231019,161800,2520249960,6010,6010,6010,6010,0
|
|
20231019,161700,2520249960,6010,6010,6010,6010,0
|
|
20231019,161600,2520249960,6010,6010,6010,6010,0
|
|
20231019,161500,2520249960,6010,6010,6010,6010,0
|
|
20231019,161400,2520249960,6010,6010,6010,6010,0
|
|
20231019,161300,2520249960,6010,6010,6010,6010,0
|
|
20231019,161200,2520249960,6010,6010,6010,6010,0
|
|
20231019,161100,2520249960,6010,6010,6010,6010,0
|
|
20231019,161000,2520249960,6010,6010,6010,6010,0
|
|
20231019,160900,2520249960,6010,6010,6010,6010,0
|
|
20231019,160800,2520249960,6010,6010,6010,6010,0
|
|
20231019,160700,2520249960,6010,6010,6010,6010,0
|
|
20231019,160600,2520249960,6010,6010,6010,6010,0
|
|
20231019,160500,2520249960,6010,6010,6010,6010,0
|
|
20231019,160400,2520249960,6010,6010,6010,6010,0
|
|
20231019,160300,2520249960,6010,6010,6010,6010,0
|
|
20231019,160200,2520249960,6010,6010,6010,6010,0
|
|
20231019,160100,2520249960,6010,6010,6010,6010,0
|
|
20231019,160000,2520249960,6010,6010,6010,6010,0
|
|
20231019,155900,2520249960,6010,6010,6010,6010,0
|
|
20231019,155800,2520249960,6010,6010,6010,6010,0
|
|
20231019,155700,2520249960,6010,6010,6010,6010,0
|
|
20231019,155600,2520249960,6010,6010,6010,6010,0
|
|
20231019,155500,2520249960,6010,6010,6010,6010,0
|
|
20231019,155400,2520249960,6010,6010,6010,6010,1473
|
|
20231019,155300,2520249960,6010,6010,6010,6010,0
|
|
20231019,155200,2520249960,6010,6010,6010,6010,0
|
|
20231019,155100,2520249960,6010,6010,6010,6010,0
|
|
20231019,155000,2520249960,6010,6010,6010,6010,0
|
|
20231019,154900,2520249960,6010,6010,6010,6010,0
|
|
20231019,154800,2520249960,6010,6010,6010,6010,0
|
|
20231019,154700,2520249960,6010,6010,6010,6010,0
|
|
20231019,154600,2520249960,6010,6010,6010,6010,0
|
|
20231019,154500,2520249960,6010,6010,6010,6010,0
|
|
20231019,154400,2520249960,6010,6010,6010,6010,0
|
|
20231019,154300,2520249960,6010,6010,6010,6010,0
|
|
20231019,154200,2520249960,6010,6010,6010,6010,0
|
|
20231019,154100,2520249960,6010,6010,6010,6010,0
|
|
20231019,154000,2520249960,6010,6010,6010,6010,0
|
|
20231019,153900,2520249960,6010,6010,6010,6010,0
|
|
20231019,153800,2520249960,6010,6010,6010,6010,0
|
|
20231019,153700,2520249960,6010,6010,6010,6010,0
|
|
20231019,153600,2520249960,6010,6010,6010,6010,0
|
|
20231019,153500,2520249960,6010,6010,6010,6010,0
|
|
20231019,153400,2520249960,6010,6010,6010,6010,0
|
|
20231019,153300,2520249960,6010,6010,6010,6010,0
|
|
20231019,153200,2520249960,6010,6010,6010,6010,0
|
|
20231019,153100,2520249960,6010,6010,6010,6010,0
|
|
20231019,153000,2520249960,6010,6010,6010,6010,1473
|
|
20231019,152900,2511397230,6020,6020,6020,6020,0
|
|
20231019,152800,2511397230,6020,6020,6020,6020,0
|
|
20231019,152700,2511397230,6020,6020,6020,6020,0
|
|
20231019,152600,2511397230,6020,6020,6020,6020,0
|
|
20231019,152500,2511397230,6020,6020,6020,6020,0
|
|
20231019,152400,2511397230,6020,6020,6020,6020,0
|
|
20231019,152300,2511397230,6020,6020,6020,6020,0
|
|
20231019,152200,2511397230,6020,6020,6020,6020,0
|
|
20231019,152100,2511397230,6020,6020,6020,6020,0
|
|
20231019,152000,2511397230,6020,6020,6020,6020,0
|
|
20231019,151900,2511397230,6020,6020,6020,6020,567
|
|
20231019,151800,2507983890,5950,6020,6020,5950,2381
|
|
20231019,151700,2493761700,6020,6000,6020,6000,191
|
|
20231019,151600,2492614880,6020,6010,6020,6010,100
|
|
20231019,151500,2492013390,6010,6000,6010,5990,260
|
|
20231019,151400,2490455420,6020,6020,6020,6020,24
|
|
20231019,151300,2490310940,6020,6020,6020,6010,81
|
|
20231019,151200,2489823910,6030,6000,6030,6000,204
|
|
20231019,151100,2488595260,5990,5990,5990,5990,1601
|
|
20231019,151000,2479005270,5990,6000,6000,5990,151
|
|
20231019,150900,2478100770,5990,5990,6000,5990,200
|
|
20231019,150800,2476902760,5990,5970,5990,5960,1041
|
|
20231019,150700,2470686870,5970,5970,5970,5970,15
|
|
20231019,150600,2470597320,5970,5960,5970,5960,121
|
|
20231019,150500,2469876150,5960,5960,5960,5960,944
|
|
20231019,150400,2464249910,5960,5960,5960,5960,580
|
|
20231019,150300,2460793110,5960,5960,5960,5960,330
|
|
20231019,150200,2458826310,5960,5970,5970,5960,600
|
|
20231019,150100,2455249310,5970,5970,5970,5970,31
|
|
20231019,150000,2455064240,5970,5970,5970,5970,10
|
|
20231019,145900,2455004540,5970,5960,5970,5960,125
|
|
20231019,145800,2454259040,5960,5960,5960,5960,12
|
|
20231019,145700,2454187520,5970,5970,5970,5970,1
|
|
20231019,145600,2454181550,5960,5960,5960,5960,299
|
|
20231019,145500,2452399510,5960,5970,5970,5960,378
|
|
20231019,145400,2450146350,5970,5960,5970,5960,162
|
|
20231019,145300,2449179830,5970,5970,5970,5970,400
|
|
20231019,145200,2446791830,5980,5980,5980,5980,101
|
|
20231019,145100,2446187850,5980,5980,5980,5980,40
|
|
20231019,145000,2445948650,5960,5960,5960,5960,190
|
|
20231019,144900,2444816250,5950,5950,5950,5950,0
|
|
20231019,144800,2444816250,5950,5950,5950,5950,13
|
|
20231019,144700,2444738900,5960,5960,5960,5960,129
|
|
20231019,144600,2443970060,5960,5960,5980,5960,154
|
|
20231019,144500,2443052120,5980,5980,5980,5980,0
|
|
20231019,144400,2443052120,5980,5980,5980,5980,2
|
|
20231019,144300,2443040160,5990,5990,5990,5990,0
|
|
20231019,144200,2443040160,5990,5990,5990,5990,0
|
|
20231019,144100,2443040160,5990,5990,5990,5990,0
|
|
20231019,144000,2443040160,5990,5990,5990,5990,0
|
|
20231019,143900,2443040160,5990,5990,5990,5990,2
|
|
20231019,143800,2443028180,5950,5960,5960,5940,5020
|
|
20231019,143700,2413158380,5950,5950,5950,5950,0
|
|
20231019,143600,2413158380,5950,5960,5960,5950,148
|
|
20231019,143500,2412277290,5960,5960,5960,5960,63
|
|
20231019,143400,2411901810,5960,5960,5960,5960,1043
|
|
20231019,143300,2405685530,5960,5960,5960,5960,1762
|
|
20231019,143200,2395184010,5960,5970,5970,5960,1061
|
|
20231019,143100,2388850450,5970,5970,5970,5970,152
|
|
20231019,143000,2387943010,5970,5970,5970,5970,179
|
|
20231019,142900,2386874380,5970,5960,5970,5960,172
|
|
20231019,142800,2385847980,5970,5970,5970,5960,51
|
|
20231019,142700,2385543540,5970,5980,5980,5970,4829
|
|
20231019,142600,2356704160,5980,5980,5980,5980,0
|
|
20231019,142500,2356704160,5980,5990,5990,5980,5044
|
|
20231019,142400,2326533970,6000,6010,6010,6000,335
|
|
20231019,142300,2324522970,6000,6000,6000,6000,44
|
|
20231019,142200,2324258970,6010,6010,6010,6010,90
|
|
20231019,142100,2323718070,6010,6000,6010,6000,67
|
|
20231019,142000,2323315840,6000,6010,6010,6000,200
|
|
20231019,141900,2322114840,6000,6010,6010,6000,47
|
|
20231019,141800,2321832830,6010,6010,6010,6010,1
|
|
20231019,141700,2321826820,6000,6000,6000,6000,44
|
|
20231019,141600,2321562820,6010,6010,6010,6010,88
|
|
20231019,141500,2321033940,6010,6000,6010,6000,74
|
|
20231019,141400,2320589640,6010,6010,6010,6010,0
|
|
20231019,141300,2320589640,6010,6010,6010,6010,11
|
|
20231019,141200,2320523530,6000,6000,6010,6000,298
|
|
20231019,141100,2318733020,6000,6000,6000,6000,0
|
|
20231019,141000,2318733020,6000,6010,6020,6000,46
|
|
20231019,140900,2318456990,6000,6000,6000,6000,5244
|
|
20231019,140800,2286992990,6000,5990,6000,5990,45
|
|
20231019,140700,2286723430,6000,6000,6000,6000,2052
|
|
20231019,140600,2274411430,5990,5990,5990,5990,44
|
|
20231019,140500,2274147870,5990,5990,5990,5990,2
|
|
20231019,140400,2274135890,6000,5990,6000,5990,124
|
|
20231019,140300,2273392330,6000,5990,6000,5990,101
|
|
20231019,140200,2272787330,5990,5980,5990,5980,46
|
|
20231019,140100,2272512230,5990,5990,5990,5990,198
|
|
20231019,140000,2271326210,5990,5990,5990,5980,90
|
|
20231019,135900,2270787520,5970,5970,5970,5970,0
|
|
20231019,135800,2270787520,5970,5970,5970,5970,0
|
|
20231019,135700,2270787520,5970,5980,6000,5970,179
|
|
20231019,135600,2269717360,5980,5980,5980,5980,574
|
|
20231019,135500,2266284840,5970,5970,5970,5970,44
|
|
20231019,135400,2266022160,6000,6000,6000,6000,0
|
|
20231019,135300,2266022160,6000,5980,6000,5970,3749
|
|
20231019,135200,2243587670,6000,6000,6000,6000,0
|
|
20231019,135100,2243587670,6000,5980,6000,5980,144
|
|
20231019,135000,2242724550,5980,5980,5980,5980,0
|
|
20231019,134900,2242724550,5980,5980,5980,5980,44
|
|
20231019,134800,2242461430,6000,6000,6000,6000,10
|
|
20231019,134700,2242401430,5980,5990,5990,5980,74
|
|
20231019,134600,2241958710,6000,6000,6000,6000,5
|
|
20231019,134500,2241928710,6000,6000,6000,6000,241
|
|
20231019,134400,2240482710,5980,5980,5980,5980,44
|
|
20231019,134300,2240219590,5970,5970,5970,5970,0
|
|
20231019,134200,2240219590,5970,5970,5980,5970,144
|
|
20231019,134100,2239359810,5970,5970,5970,5970,0
|
|
20231019,134000,2239359810,5970,6000,6000,5970,8145
|
|
20231019,133900,2190631180,5990,5990,5990,5990,0
|
|
20231019,133800,2190631180,5990,5990,5990,5990,44
|
|
20231019,133700,2190367620,5990,5990,5990,5990,0
|
|
20231019,133600,2190367620,5990,5990,5990,5990,44
|
|
20231019,133500,2190104060,5990,5990,5990,5990,0
|
|
20231019,133400,2190104060,5990,6000,6000,5990,1063
|
|
20231019,133300,2183736500,6000,6000,6000,6000,180
|
|
20231019,133200,2182656500,5990,5990,5990,5990,44
|
|
20231019,133100,2182392940,6000,6000,6000,6000,0
|
|
20231019,133000,2182392940,6000,6010,6010,6000,940
|
|
20231019,132900,2176752780,6010,6010,6010,6010,44
|
|
20231019,132800,2176488340,6000,6000,6000,6000,0
|
|
20231019,132700,2176488340,6000,6010,6010,6000,44
|
|
20231019,132600,2176224060,6000,6000,6000,6000,0
|
|
20231019,132500,2176224060,6000,6000,6000,6000,44
|
|
20231019,132400,2175960060,6030,6010,6030,6010,137
|
|
20231019,132300,2175136670,6030,6020,6030,6010,45
|
|
20231019,132200,2174866130,6030,6030,6030,6030,3
|
|
20231019,132100,2174848040,6020,6020,6020,6020,176
|
|
20231019,132000,2173788520,6030,6030,6030,6030,120
|
|
20231019,131900,2173064920,6010,6010,6010,6010,44
|
|
20231019,131800,2172800480,6020,6020,6030,6020,110
|
|
20231019,131700,2172138260,6020,6010,6020,6000,346
|
|
20231019,131600,2170055970,6000,6000,6000,6000,0
|
|
20231019,131500,2170055970,6000,6000,6000,6000,0
|
|
20231019,131400,2170055970,6000,6000,6000,6000,44
|
|
20231019,131300,2169791970,6000,6000,6000,6000,0
|
|
20231019,131200,2169791970,6000,6000,6000,6000,194
|
|
20231019,131100,2168627970,6000,6000,6000,6000,0
|
|
20231019,131000,2168627970,6000,6000,6000,6000,144
|
|
20231019,130900,2167763970,5990,5990,5990,5990,0
|
|
20231019,130800,2167763970,5990,6010,6020,5990,1461
|
|
20231019,130700,2159007110,6020,6020,6020,6020,1
|
|
20231019,130600,2159001090,6010,6010,6010,6000,94
|
|
20231019,130500,2158436560,6020,6020,6020,6020,0
|
|
20231019,130400,2158436560,6020,6000,6020,6000,45
|
|
20231019,130300,2158166540,6020,6020,6020,6020,0
|
|
20231019,130200,2158166540,6020,6020,6020,6020,159
|
|
20231019,130100,2157209360,6000,6000,6000,6000,44
|
|
20231019,130000,2156945360,5990,5990,5990,5990,0
|
|
20231019,125900,2156945360,5990,5990,5990,5990,164
|
|
20231019,125800,2155963000,5990,5990,5990,5990,0
|
|
20231019,125700,2155963000,5990,6010,6010,5990,115
|
|
20231019,125600,2155273580,6000,6000,6000,6000,10
|
|
20231019,125500,2155213580,6000,6000,6000,6000,44
|
|
20231019,125400,2154949580,6000,6000,6000,6000,0
|
|
20231019,125300,2154949580,6000,6000,6000,6000,211
|
|
20231019,125200,2153683580,6000,6000,6000,6000,0
|
|
20231019,125100,2153683580,6000,6010,6010,6000,52
|
|
20231019,125000,2153371120,5990,5990,5990,5990,0
|
|
20231019,124900,2153371120,5990,5990,5990,5990,44
|
|
20231019,124800,2153107560,6010,6010,6010,6010,100
|
|
20231019,124700,2152506560,5990,5990,5990,5990,175
|
|
20231019,124600,2151458310,5990,5990,5990,5990,44
|
|
20231019,124500,2151194750,6000,6000,6000,6000,100
|
|
20231019,124400,2150594750,5990,6000,6010,5990,394
|
|
20231019,124300,2148228940,5990,5990,5990,5990,0
|
|
20231019,124200,2148228940,5990,5990,5990,5990,44
|
|
20231019,124100,2147965380,5990,5990,5990,5990,74
|
|
20231019,124000,2147522120,5980,5990,5990,5980,294
|
|
20231019,123900,2145761510,5990,5990,5990,5980,117
|
|
20231019,123800,2145061380,5980,5980,5980,5980,65
|
|
20231019,123700,2144672680,5990,5990,5990,5990,118
|
|
20231019,123600,2143965860,5990,5980,5990,5980,50
|
|
20231019,123500,2143666810,5980,5980,5980,5980,0
|
|
20231019,123400,2143666810,5980,5980,5980,5980,45
|
|
20231019,123300,2143397710,5990,5990,5990,5980,272
|
|
20231019,123200,2141768460,6000,6000,6000,6000,0
|
|
20231019,123100,2141768460,6000,5990,6000,5990,50
|
|
20231019,123000,2141468910,5980,5980,5980,5980,0
|
|
20231019,122900,2141468910,5980,5990,5990,5980,55
|
|
20231019,122800,2141139910,5980,5980,5980,5980,0
|
|
20231019,122700,2141139910,5980,5980,5980,5980,45
|
|
20231019,122600,2140870810,5980,5980,5980,5980,0
|
|
20231019,122500,2140870810,5980,5980,5990,5980,275
|
|
20231019,122400,2139224110,5990,5990,5990,5990,327
|
|
20231019,122300,2137265380,5990,5980,6010,5980,487
|
|
20231019,122200,2134348300,5990,5990,5990,5990,1020
|
|
20231019,122100,2128238500,5990,5990,5990,5990,45
|
|
20231019,122000,2127968950,6000,6000,6000,6000,1
|
|
20231019,121900,2127962950,6000,6000,6000,6000,60
|
|
20231019,121800,2127602950,5990,6000,6000,5990,49
|
|
20231019,121700,2127309400,5990,5990,5990,5990,800
|
|
20231019,121600,2122517400,5990,5990,5990,5990,45
|
|
20231019,121500,2122247850,6000,6000,6000,6000,202
|
|
20231019,121400,2121035850,5990,6000,6000,5990,231
|
|
20231019,121300,2119650300,6000,6000,6000,6000,1556
|
|
20231019,121200,2110314300,6000,6000,6000,6000,46
|
|
20231019,121100,2110038300,6000,6000,6000,6000,2
|
|
20231019,121000,2110026300,6000,6000,6000,6000,45
|
|
20231019,120900,2109756300,6010,6010,6010,6010,1
|
|
20231019,120800,2109750290,6020,6020,6020,6000,47
|
|
20231019,120700,2109468250,6020,6020,6020,6020,1
|
|
20231019,120600,2109462230,5990,5990,5990,5990,45
|
|
20231019,120500,2109192680,6020,6020,6020,6020,0
|
|
20231019,120400,2109192680,6020,6000,6020,6000,608
|
|
20231019,120300,2105544460,5990,5990,5990,5990,45
|
|
20231019,120200,2105274910,5980,5980,5980,5980,0
|
|
20231019,120100,2105274910,5980,5980,5980,5980,45
|
|
20231019,120000,2105005810,5990,5990,5990,5990,20
|
|
20231019,115900,2104886010,5980,6030,6030,5980,46
|
|
20231019,115800,2104610590,5980,5980,5980,5980,0
|
|
20231019,115700,2104610590,5980,5990,5990,5980,76
|
|
20231019,115600,2104155820,5980,5990,5990,5980,219
|
|
20231019,115500,2102844510,5980,5990,5990,5980,1474
|
|
20231019,115400,2094015700,5990,5990,5990,5990,1
|
|
20231019,115300,2094009710,5990,5990,6000,5990,3435
|
|
20231019,115200,2073433700,5990,5990,5990,5990,0
|
|
20231019,115100,2073433700,5990,5990,5990,5990,45
|
|
20231019,115000,2073164150,5990,5990,5990,5990,0
|
|
20231019,114900,2073164150,5990,5990,5990,5990,10
|
|
20231019,114800,2073104250,5990,6020,6020,5990,1551
|
|
20231019,114700,2063795020,6000,6000,6000,6000,0
|
|
20231019,114600,2063795020,6000,6020,6020,6000,70
|
|
20231019,114500,2063374610,6000,6000,6000,6000,0
|
|
20231019,114400,2063374610,6000,6020,6020,6000,55
|
|
20231019,114300,2063044360,6000,6000,6000,6000,0
|
|
20231019,114200,2063044360,6000,6000,6000,6000,45
|
|
20231019,114100,2062774360,6000,6000,6000,6000,1
|
|
20231019,114000,2062768360,6000,6000,6000,6000,45
|
|
20231019,113900,2062498360,6020,6020,6020,6020,30
|
|
20231019,113800,2062317760,6000,6010,6010,6000,45
|
|
20231019,113700,2062047740,6020,6020,6020,6020,0
|
|
20231019,113600,2062047740,6020,6000,6020,6000,153
|
|
20231019,113500,2061129680,6000,6000,6000,6000,528
|
|
20231019,113400,2057961680,6000,6000,6000,6000,22
|
|
20231019,113300,2057829680,5990,5990,5990,5990,45
|
|
20231019,113200,2057560130,5990,5990,5990,5990,0
|
|
20231019,113100,2057560130,5990,5990,5990,5990,45
|
|
20231019,113000,2057290580,5990,5990,5990,5990,0
|
|
20231019,112900,2057290580,5990,5990,5990,5990,45
|
|
20231019,112800,2057021030,6000,6000,6000,6000,386
|
|
20231019,112700,2054705030,6000,6010,6010,6000,45
|
|
20231019,112600,2054435020,6010,6010,6010,6010,0
|
|
20231019,112500,2054435020,6010,6010,6010,6010,45
|
|
20231019,112400,2054164570,5990,5990,5990,5990,0
|
|
20231019,112300,2054164570,5990,6000,6000,5990,45
|
|
20231019,112200,2053894920,6010,6020,6020,6010,338
|
|
20231019,112100,2051860540,6020,5990,6020,5990,38
|
|
20231019,112000,2051632550,6000,6010,6010,6000,1108
|
|
20231019,111900,2044984480,6000,6000,6000,6000,2
|
|
20231019,111800,2044972480,5990,6000,6000,5990,46
|
|
20231019,111700,2044696930,5990,5990,5990,5990,0
|
|
20231019,111600,2044696930,5990,6010,6010,5990,46
|
|
20231019,111500,2044421370,5990,5990,5990,5990,0
|
|
20231019,111400,2044421370,5990,5990,5990,5990,45
|
|
20231019,111300,2044151820,6020,6020,6020,6020,5
|
|
20231019,111200,2044121720,6020,5990,6020,5990,120
|
|
20231019,111100,2043400820,5980,5980,5980,5980,125
|
|
20231019,111000,2042653320,5980,5980,5980,5980,45
|
|
20231019,110900,2042384220,5990,5980,5990,5980,1343
|
|
20231019,110800,2034339660,5980,5980,5980,5980,45
|
|
20231019,110700,2034070560,5980,5980,5980,5980,2000
|
|
20231019,110600,2022110560,5990,5990,5990,5990,48
|
|
20231019,110500,2021823040,5990,5990,5990,5990,55
|
|
20231019,110400,2021493590,5990,6000,6000,5990,936
|
|
20231019,110300,2015886820,6000,6000,6000,5990,569
|
|
20231019,110200,2012473270,6000,6000,6000,6000,24
|
|
20231019,110100,2012329270,5990,6000,6000,5990,105
|
|
20231019,110000,2011699920,6000,6000,6000,6000,662
|
|
20231019,105900,2007727920,6000,6010,6010,6000,55
|
|
20231019,105800,2007397820,6020,6020,6020,6020,21
|
|
20231019,105700,2007271400,6010,6000,6010,6000,1327
|
|
20231019,105600,1999296580,6040,6000,6040,6000,2147
|
|
20231019,105500,1986386470,6000,5990,6000,5990,1120
|
|
20231019,105400,1979666930,5990,5990,5990,5990,10
|
|
20231019,105300,1979607030,5980,5990,5990,5980,22
|
|
20231019,105200,1979475330,5990,5990,5990,5990,20
|
|
20231019,105100,1979355530,5980,5990,5990,5980,411
|
|
20231019,105000,1976894140,5980,5980,5980,5980,1323
|
|
20231019,104900,1968982600,5980,5980,5980,5970,95
|
|
20231019,104800,1968415000,5980,5980,5980,5980,6
|
|
20231019,104700,1968379120,5980,5980,5980,5980,176
|
|
20231019,104600,1967326640,5980,5980,5980,5980,200
|
|
20231019,104500,1966130640,5980,5980,5980,5980,1256
|
|
20231019,104400,1958619760,5970,5990,5990,5970,66
|
|
20231019,104300,1958225520,5970,5960,5970,5960,945
|
|
20231019,104200,1952589260,5960,6020,6020,5870,56377
|
|
20231019,104100,1616577330,6030,6030,6030,6020,30
|
|
20231019,104000,1616396700,6030,6020,6030,6020,153
|
|
20231019,103900,1615474850,6040,6030,6040,6030,626
|
|
20231019,103800,1611694130,6040,6040,6040,6040,1
|
|
20231019,103700,1611688090,6030,6010,6030,6010,230
|
|
20231019,103600,1610302190,6000,6000,6000,6000,10
|
|
20231019,103500,1610242190,6000,6020,6020,6000,50
|
|
20231019,103400,1609941740,6020,6010,6020,6010,201
|
|
20231019,103300,1608733720,5990,5990,5990,5990,500
|
|
20231019,103200,1605738720,6030,6040,6040,5990,2052
|
|
20231019,103100,1593432150,5990,6040,6040,5990,20000
|
|
20231019,103000,1473386640,6040,6030,6040,6030,114
|
|
20231019,102900,1472698580,6030,6040,6040,6030,1753
|
|
20231019,102800,1462118340,6040,6030,6040,6030,51
|
|
20231019,102700,1461810800,6040,6040,6040,6040,972
|
|
20231019,102600,1455939920,6050,6050,6050,6050,429
|
|
20231019,102500,1453344470,6040,6030,6040,6030,792
|
|
20231019,102400,1448561160,6030,6030,6030,6030,0
|
|
20231019,102300,1448561160,6030,6030,6030,6030,835
|
|
20231019,102200,1443526110,6030,6030,6030,6030,1001
|
|
20231019,102100,1437490080,6030,6020,6030,6020,13
|
|
20231019,102000,1437411810,6010,6010,6010,6010,150
|
|
20231019,101900,1436510310,6030,6030,6030,6030,1
|
|
20231019,101800,1436504280,6030,6030,6030,6030,1
|
|
20231019,101700,1436498250,5980,6030,6030,5980,20000
|
|
20231019,101600,1316645750,6040,6040,6040,6040,3
|
|
20231019,101500,1316627630,6030,6030,6030,6030,0
|
|
20231019,101400,1316627630,6030,6030,6030,6030,918
|
|
20231019,101300,1311092090,6030,6030,6030,6020,400
|
|
20231019,101200,1308680840,6030,6030,6030,6030,0
|
|
20231019,101100,1308680840,6030,6030,6030,6030,0
|
|
20231019,101000,1308680840,6030,6040,6040,6030,284
|
|
20231019,100900,1306968270,6040,6030,6040,6030,614
|
|
20231019,100800,1303264980,6030,6020,6030,6020,36
|
|
20231019,100700,1303048040,6030,6010,6040,6010,830
|
|
20231019,100600,1298039910,6000,6000,6010,6000,2011
|
|
20231019,100500,1285973890,6000,5980,6010,5980,15853
|
|
20231019,100400,1191136780,5980,6030,6060,5970,33745
|
|
20231019,100300,988634840,6030,6070,6080,6000,20119
|
|
20231019,100200,867700630,6040,6090,6090,6010,63809
|
|
20231019,100100,482772320,6050,6100,6100,6050,9000
|
|
20231019,100000,428210920,6100,6120,6120,6100,5105
|
|
20231019,095900,397056460,6110,6110,6110,6110,878
|
|
20231019,095800,391691880,6110,6110,6110,6110,0
|
|
20231019,095700,391691880,6110,6110,6110,6110,1
|
|
20231019,095600,391685770,6110,6110,6110,6110,22
|
|
20231019,095500,391551350,6100,6100,6100,6100,1
|
|
20231019,095400,391545250,6100,6100,6100,6100,5
|
|
20231019,095300,391514750,6090,6100,6100,6090,500
|
|
20231019,095200,388467100,6110,6110,6110,6110,201
|
|
20231019,095100,387238990,6110,6100,6110,6100,31
|
|
20231019,095000,387049870,6100,6100,6100,6100,575
|
|
20231019,094900,383542370,6090,6100,6100,6090,1131
|
|
20231019,094800,376653270,6100,6110,6110,6100,380
|
|
20231019,094700,374334120,6110,6110,6110,6110,17
|
|
20231019,094600,374230250,6100,6100,6100,6100,145
|
|
20231019,094500,373345750,6100,6100,6100,6100,552
|
|
20231019,094400,369978550,6100,6100,6100,6100,547
|
|
20231019,094300,366641850,6100,6100,6100,6100,162
|
|
20231019,094200,365653650,6100,6100,6100,6100,2
|
|
20231019,094100,365641450,6090,6090,6090,6090,459
|
|
20231019,094000,362846140,6090,6090,6090,6090,186
|
|
20231019,093900,361713400,6100,6100,6100,6100,6
|
|
20231019,093800,361676800,6100,6090,6100,6090,371
|
|
20231019,093700,359417030,6090,6090,6090,6090,295
|
|
20231019,093600,357620480,6090,6090,6090,6090,4
|
|
20231019,093500,357596120,6070,6080,6080,6070,1551
|
|
20231019,093400,348176380,6080,6080,6080,6080,972
|
|
20231019,093300,342266620,6080,6080,6080,6080,121
|
|
20231019,093200,341530940,6080,6080,6080,6080,1014
|
|
20231019,093100,335365820,6080,6080,6100,6070,778
|
|
20231019,093000,330641450,6100,6070,6100,6070,431
|
|
20231019,092900,328015930,6100,6070,6100,6050,10014
|
|
20231019,092800,267404620,6120,6130,6130,6050,22294
|
|
20231019,092700,131986280,6130,6130,6130,6130,0
|
|
20231019,092600,131986280,6130,6130,6130,6130,1
|
|
20231019,092500,131980150,6110,6130,6140,6110,403
|
|
20231019,092400,129517150,6130,6130,6130,6120,447
|
|
20231019,092300,126777090,6110,6110,6130,6110,1785
|
|
20231019,092200,115870720,6120,6120,6120,6120,2
|
|
20231019,092100,115858480,6120,6130,6130,6120,141
|
|
20231019,092000,114995550,6120,6130,6140,6120,83
|
|
20231019,091900,114487430,6140,6140,6140,6140,1
|
|
20231019,091800,114481290,6140,6110,6140,6110,3
|
|
20231019,091700,114462930,6100,6140,6140,6100,151
|
|
20231019,091600,113541190,6100,6110,6110,6100,41
|
|
20231019,091500,113291070,6100,6110,6140,6100,732
|
|
20231019,091400,108825810,6130,6130,6130,6110,1035
|
|
20231019,091300,102496090,6150,6120,6150,6120,1002
|
|
20231019,091200,96354020,6120,6130,6130,6120,412
|
|
20231019,091100,93832420,6130,6130,6130,6130,0
|
|
20231019,091000,93832420,6130,6140,6140,6080,947
|
|
20231019,090900,88068030,6090,6130,6130,6090,3558
|
|
20231019,090800,66361970,6140,6150,6150,6140,68
|
|
20231019,090700,65944430,6120,6120,6120,6120,398
|
|
20231019,090600,63508670,6120,6110,6120,6100,1559
|
|
20231019,090500,53988390,6120,6140,6140,6120,5476
|
|
20231019,090400,20429260,6150,6150,6150,6150,777
|
|
20231019,090300,15650710,6170,6170,6170,6170,3
|
|
20231019,090200,15632200,6150,6180,6180,6150,1239
|
|
20231019,090100,7993480,6170,6170,6170,6170,370
|
|
20231019,090000,5710580,6170,6160,6170,6160,927
|