599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,185600,426135370,5960,5960,5960,5960,2041
|
|
20231023,185500,426135370,5960,5960,5960,5960,0
|
|
20231023,185400,426135370,5960,5960,5960,5960,0
|
|
20231023,185300,426135370,5960,5960,5960,5960,0
|
|
20231023,185200,426135370,5960,5960,5960,5960,0
|
|
20231023,185100,426135370,5960,5960,5960,5960,0
|
|
20231023,185000,426135370,5960,5960,5960,5960,0
|
|
20231023,184900,426135370,5960,5960,5960,5960,0
|
|
20231023,184800,426135370,5960,5960,5960,5960,0
|
|
20231023,184700,426135370,5960,5960,5960,5960,0
|
|
20231023,184600,426135370,5960,5960,5960,5960,0
|
|
20231023,184500,426135370,5960,5960,5960,5960,0
|
|
20231023,184400,426135370,5960,5960,5960,5960,0
|
|
20231023,184300,426135370,5960,5960,5960,5960,0
|
|
20231023,184200,426135370,5960,5960,5960,5960,0
|
|
20231023,184100,426135370,5960,5960,5960,5960,0
|
|
20231023,184000,426135370,5960,5960,5960,5960,0
|
|
20231023,183900,426135370,5960,5960,5960,5960,0
|
|
20231023,183800,426135370,5960,5960,5960,5960,0
|
|
20231023,183700,426135370,5960,5960,5960,5960,0
|
|
20231023,183600,426135370,5960,5960,5960,5960,0
|
|
20231023,183500,426135370,5960,5960,5960,5960,0
|
|
20231023,183400,426135370,5960,5960,5960,5960,0
|
|
20231023,183300,426135370,5960,5960,5960,5960,0
|
|
20231023,183200,426135370,5960,5960,5960,5960,0
|
|
20231023,183100,426135370,5960,5960,5960,5960,0
|
|
20231023,183000,426135370,5960,5960,5960,5960,0
|
|
20231023,182900,426135370,5960,5960,5960,5960,0
|
|
20231023,182800,426135370,5960,5960,5960,5960,0
|
|
20231023,182700,426135370,5960,5960,5960,5960,0
|
|
20231023,182600,426135370,5960,5960,5960,5960,2041
|
|
20231023,182500,426135370,5960,5960,5960,5960,0
|
|
20231023,182400,426135370,5960,5960,5960,5960,0
|
|
20231023,182300,426135370,5960,5960,5960,5960,0
|
|
20231023,182200,426135370,5960,5960,5960,5960,0
|
|
20231023,182100,426135370,5960,5960,5960,5960,0
|
|
20231023,182000,426135370,5960,5960,5960,5960,0
|
|
20231023,181900,426135370,5960,5960,5960,5960,0
|
|
20231023,181800,426135370,5960,5960,5960,5960,0
|
|
20231023,181700,426135370,5960,5960,5960,5960,0
|
|
20231023,181600,426135370,5960,5960,5960,5960,0
|
|
20231023,181500,426135370,5960,5960,5960,5960,0
|
|
20231023,181400,426135370,5960,5960,5960,5960,0
|
|
20231023,181300,426135370,5960,5960,5960,5960,0
|
|
20231023,181200,426135370,5960,5960,5960,5960,0
|
|
20231023,181100,426135370,5960,5960,5960,5960,0
|
|
20231023,181000,426135370,5960,5960,5960,5960,0
|
|
20231023,180900,426135370,5960,5960,5960,5960,0
|
|
20231023,180800,426135370,5960,5960,5960,5960,0
|
|
20231023,180700,426135370,5960,5960,5960,5960,0
|
|
20231023,180600,426135370,5960,5960,5960,5960,0
|
|
20231023,180500,426135370,5960,5960,5960,5960,0
|
|
20231023,180400,426135370,5960,5960,5960,5960,0
|
|
20231023,180300,426135370,5960,5960,5960,5960,0
|
|
20231023,180200,426135370,5960,5960,5960,5960,0
|
|
20231023,180100,426135370,5960,5960,5960,5960,0
|
|
20231023,180000,426135370,5960,5960,5960,5960,0
|
|
20231023,175900,426135370,5960,5960,5960,5960,0
|
|
20231023,175800,426135370,5960,5960,5960,5960,0
|
|
20231023,175700,426135370,5960,5960,5960,5960,0
|
|
20231023,175600,426135370,5960,5960,5960,5960,2041
|
|
20231023,175500,426135370,5960,5960,5960,5960,0
|
|
20231023,175400,426135370,5960,5960,5960,5960,0
|
|
20231023,175300,426135370,5960,5960,5960,5960,0
|
|
20231023,175200,426135370,5960,5960,5960,5960,0
|
|
20231023,175100,426135370,5960,5960,5960,5960,0
|
|
20231023,175000,426135370,5960,5960,5960,5960,0
|
|
20231023,174900,426135370,5960,5960,5960,5960,0
|
|
20231023,174800,426135370,5960,5960,5960,5960,0
|
|
20231023,174700,426135370,5960,5960,5960,5960,0
|
|
20231023,174600,426135370,5960,5960,5960,5960,0
|
|
20231023,174500,426135370,5960,5960,5960,5960,0
|
|
20231023,174400,426135370,5960,5960,5960,5960,0
|
|
20231023,174300,426135370,5960,5960,5960,5960,0
|
|
20231023,174200,426135370,5960,5960,5960,5960,0
|
|
20231023,174100,426135370,5960,5960,5960,5960,0
|
|
20231023,174000,426135370,5960,5960,5960,5960,0
|
|
20231023,173900,426135370,5960,5960,5960,5960,0
|
|
20231023,173800,426135370,5960,5960,5960,5960,0
|
|
20231023,173700,426135370,5960,5960,5960,5960,0
|
|
20231023,173600,426135370,5960,5960,5960,5960,0
|
|
20231023,173500,426135370,5960,5960,5960,5960,0
|
|
20231023,173400,426135370,5960,5960,5960,5960,0
|
|
20231023,173300,426135370,5960,5960,5960,5960,0
|
|
20231023,173200,426135370,5960,5960,5960,5960,0
|
|
20231023,173100,426135370,5960,5960,5960,5960,0
|
|
20231023,173000,426135370,5960,5960,5960,5960,0
|
|
20231023,172900,426135370,5960,5960,5960,5960,0
|
|
20231023,172800,426135370,5960,5960,5960,5960,0
|
|
20231023,172700,426135370,5960,5960,5960,5960,0
|
|
20231023,172600,426135370,5960,5960,5960,5960,2041
|
|
20231023,172500,426135370,5960,5960,5960,5960,0
|
|
20231023,172400,426135370,5960,5960,5960,5960,0
|
|
20231023,172300,426135370,5960,5960,5960,5960,0
|
|
20231023,172200,426135370,5960,5960,5960,5960,0
|
|
20231023,172100,426135370,5960,5960,5960,5960,0
|
|
20231023,172000,426135370,5960,5960,5960,5960,0
|
|
20231023,171900,426135370,5960,5960,5960,5960,0
|
|
20231023,171800,426135370,5960,5960,5960,5960,0
|
|
20231023,171700,426135370,5960,5960,5960,5960,0
|
|
20231023,171600,426135370,5960,5960,5960,5960,0
|
|
20231023,171500,426135370,5960,5960,5960,5960,0
|
|
20231023,171400,426135370,5960,5960,5960,5960,0
|
|
20231023,171300,426135370,5960,5960,5960,5960,0
|
|
20231023,171200,426135370,5960,5960,5960,5960,0
|
|
20231023,171100,426135370,5960,5960,5960,5960,0
|
|
20231023,171000,426135370,5960,5960,5960,5960,0
|
|
20231023,170900,426135370,5960,5960,5960,5960,0
|
|
20231023,170800,426135370,5960,5960,5960,5960,0
|
|
20231023,170700,426135370,5960,5960,5960,5960,0
|
|
20231023,170600,426135370,5960,5960,5960,5960,0
|
|
20231023,170500,426135370,5960,5960,5960,5960,0
|
|
20231023,170400,426135370,5960,5960,5960,5960,0
|
|
20231023,170300,426135370,5960,5960,5960,5960,0
|
|
20231023,170200,426135370,5960,5960,5960,5960,0
|
|
20231023,170100,426135370,5960,5960,5960,5960,0
|
|
20231023,170000,426135370,5960,5960,5960,5960,0
|
|
20231023,165900,426135370,5960,5960,5960,5960,0
|
|
20231023,165800,426135370,5960,5960,5960,5960,0
|
|
20231023,165700,426135370,5960,5960,5960,5960,0
|
|
20231023,165600,426135370,5960,5960,5960,5960,2041
|
|
20231023,165500,426135370,5960,5960,5960,5960,0
|
|
20231023,165400,426135370,5960,5960,5960,5960,0
|
|
20231023,165300,426135370,5960,5960,5960,5960,0
|
|
20231023,165200,426135370,5960,5960,5960,5960,0
|
|
20231023,165100,426135370,5960,5960,5960,5960,0
|
|
20231023,165000,426135370,5960,5960,5960,5960,0
|
|
20231023,164900,426135370,5960,5960,5960,5960,0
|
|
20231023,164800,426135370,5960,5960,5960,5960,0
|
|
20231023,164700,426135370,5960,5960,5960,5960,0
|
|
20231023,164600,426135370,5960,5960,5960,5960,0
|
|
20231023,164500,426135370,5960,5960,5960,5960,0
|
|
20231023,164400,426135370,5960,5960,5960,5960,0
|
|
20231023,164300,426135370,5960,5960,5960,5960,0
|
|
20231023,164200,426135370,5960,5960,5960,5960,0
|
|
20231023,164100,426135370,5960,5960,5960,5960,0
|
|
20231023,164000,426135370,5960,5960,5960,5960,0
|
|
20231023,163900,426135370,5960,5960,5960,5960,0
|
|
20231023,163800,426135370,5960,5960,5960,5960,0
|
|
20231023,163700,426135370,5960,5960,5960,5960,0
|
|
20231023,163600,426135370,5960,5960,5960,5960,0
|
|
20231023,163500,426135370,5960,5960,5960,5960,0
|
|
20231023,163400,426135370,5960,5960,5960,5960,0
|
|
20231023,163300,426135370,5960,5960,5960,5960,0
|
|
20231023,163200,426135370,5960,5960,5960,5960,0
|
|
20231023,163100,426135370,5960,5960,5960,5960,0
|
|
20231023,163000,426135370,5960,5960,5960,5960,0
|
|
20231023,162900,426135370,5960,5960,5960,5960,0
|
|
20231023,162800,426135370,5960,5960,5960,5960,0
|
|
20231023,162700,426135370,5960,5960,5960,5960,0
|
|
20231023,162600,426135370,5960,5960,5960,5960,2041
|
|
20231023,162500,426135370,5960,5960,5960,5960,0
|
|
20231023,162400,426135370,5960,5960,5960,5960,0
|
|
20231023,162300,426135370,5960,5960,5960,5960,0
|
|
20231023,162200,426135370,5960,5960,5960,5960,0
|
|
20231023,162100,426135370,5960,5960,5960,5960,0
|
|
20231023,162000,426135370,5960,5960,5960,5960,0
|
|
20231023,161900,426135370,5960,5960,5960,5960,0
|
|
20231023,161800,426135370,5960,5960,5960,5960,0
|
|
20231023,161700,426135370,5960,5960,5960,5960,0
|
|
20231023,161600,426135370,5960,5960,5960,5960,0
|
|
20231023,161500,426135370,5960,5960,5960,5960,0
|
|
20231023,161400,426135370,5960,5960,5960,5960,0
|
|
20231023,161300,426135370,5960,5960,5960,5960,0
|
|
20231023,161200,426135370,5960,5960,5960,5960,0
|
|
20231023,161100,426135370,5960,5960,5960,5960,0
|
|
20231023,161000,426135370,5960,5960,5960,5960,0
|
|
20231023,160900,426135370,5960,5960,5960,5960,0
|
|
20231023,160800,426135370,5960,5960,5960,5960,0
|
|
20231023,160700,426135370,5960,5960,5960,5960,0
|
|
20231023,160600,426135370,5960,5960,5960,5960,0
|
|
20231023,160500,426135370,5960,5960,5960,5960,0
|
|
20231023,160400,426135370,5960,5960,5960,5960,0
|
|
20231023,160300,426135370,5960,5960,5960,5960,0
|
|
20231023,160200,426135370,5960,5960,5960,5960,0
|
|
20231023,160100,426135370,5960,5960,5960,5960,0
|
|
20231023,160000,426135370,5960,5960,5960,5960,0
|
|
20231023,155900,426135370,5960,5960,5960,5960,0
|
|
20231023,155800,426135370,5960,5960,5960,5960,0
|
|
20231023,155700,426135370,5960,5960,5960,5960,0
|
|
20231023,155600,426135370,5960,5960,5960,5960,2041
|
|
20231023,155500,426135370,5960,5960,5960,5960,0
|
|
20231023,155400,426135370,5960,5960,5960,5960,0
|
|
20231023,155300,426135370,5960,5960,5960,5960,0
|
|
20231023,155200,426135370,5960,5960,5960,5960,0
|
|
20231023,155100,426135370,5960,5960,5960,5960,0
|
|
20231023,155000,426135370,5960,5960,5960,5960,0
|
|
20231023,154900,426135370,5960,5960,5960,5960,0
|
|
20231023,154800,426135370,5960,5960,5960,5960,0
|
|
20231023,154700,426135370,5960,5960,5960,5960,0
|
|
20231023,154600,426135370,5960,5960,5960,5960,0
|
|
20231023,154500,426135370,5960,5960,5960,5960,0
|
|
20231023,154400,426135370,5960,5960,5960,5960,0
|
|
20231023,154300,426135370,5960,5960,5960,5960,0
|
|
20231023,154200,426135370,5960,5960,5960,5960,0
|
|
20231023,154100,426135370,5960,5960,5960,5960,0
|
|
20231023,154000,426135370,5960,5960,5960,5960,0
|
|
20231023,153900,426135370,5960,5960,5960,5960,0
|
|
20231023,153800,426135370,5960,5960,5960,5960,0
|
|
20231023,153700,426135370,5960,5960,5960,5960,0
|
|
20231023,153600,426135370,5960,5960,5960,5960,0
|
|
20231023,153500,426135370,5960,5960,5960,5960,0
|
|
20231023,153400,426135370,5960,5960,5960,5960,0
|
|
20231023,153300,426135370,5960,5960,5960,5960,0
|
|
20231023,153200,426135370,5960,5960,5960,5960,0
|
|
20231023,153100,426135370,5960,5960,5960,5960,0
|
|
20231023,153000,426135370,5960,5960,5960,5960,2041
|
|
20231023,152900,413971010,5990,5990,5990,5990,0
|
|
20231023,152800,413971010,5990,5990,5990,5990,0
|
|
20231023,152700,413971010,5990,5990,5990,5990,0
|
|
20231023,152600,413971010,5990,5990,5990,5990,0
|
|
20231023,152500,413971010,5990,5990,5990,5990,0
|
|
20231023,152400,413971010,5990,5990,5990,5990,0
|
|
20231023,152300,413971010,5990,5990,5990,5990,0
|
|
20231023,152200,413971010,5990,5990,5990,5990,0
|
|
20231023,152100,413971010,5990,5990,5990,5990,0
|
|
20231023,152000,413971010,5990,5990,5990,5990,0
|
|
20231023,151900,413971010,5990,5970,5990,5970,602
|
|
20231023,151800,410376450,5980,5980,5980,5980,930
|
|
20231023,151700,404815050,5990,5990,5990,5990,132
|
|
20231023,151600,404024370,5990,5990,5990,5990,0
|
|
20231023,151500,404024370,5990,5990,5990,5990,4
|
|
20231023,151400,404000410,5990,5990,5990,5990,34
|
|
20231023,151300,403796750,5980,5980,5980,5980,0
|
|
20231023,151200,403796750,5980,5980,5980,5980,2
|
|
20231023,151100,403784790,6000,6000,6000,6000,0
|
|
20231023,151000,403784790,6000,5990,6000,5990,36
|
|
20231023,150900,403569140,5980,5980,5980,5980,19
|
|
20231023,150800,403455520,5980,5980,5980,5980,0
|
|
20231023,150700,403455520,5980,5980,5980,5980,0
|
|
20231023,150600,403455520,5980,5980,5980,5980,51
|
|
20231023,150500,403150540,5970,5980,5980,5970,516
|
|
20231023,150400,400069920,5980,5980,5980,5980,385
|
|
20231023,150300,397767620,5990,5990,5990,5990,22
|
|
20231023,150200,397635840,6000,6000,6000,5980,152
|
|
20231023,150100,396726840,5990,5990,5990,5990,122
|
|
20231023,150000,395996060,5990,5990,5990,5990,502
|
|
20231023,145900,392989080,5990,6000,6000,5990,251
|
|
20231023,145800,391485560,6000,6010,6010,6000,105
|
|
20231023,145700,390854560,6000,6000,6000,6000,30
|
|
20231023,145600,390674560,6000,6000,6000,5990,209
|
|
20231023,145500,389420850,6000,6000,6000,6000,50
|
|
20231023,145400,389120850,6000,6000,6000,6000,0
|
|
20231023,145300,389120850,6000,6000,6000,6000,175
|
|
20231023,145200,388070850,6010,6020,6020,6010,107
|
|
20231023,145100,387426780,6010,6010,6010,6010,93
|
|
20231023,145000,386867850,6010,6010,6010,6010,100
|
|
20231023,144900,386266850,6000,6000,6000,6000,0
|
|
20231023,144800,386266850,6000,6000,6000,6000,42
|
|
20231023,144700,386014850,6000,6000,6000,6000,0
|
|
20231023,144600,386014850,6000,6000,6000,6000,116
|
|
20231023,144500,385318850,6010,6030,6030,6010,252
|
|
20231023,144400,383802120,6030,6030,6030,6030,126
|
|
20231023,144300,383042340,6030,6030,6030,6030,1
|
|
20231023,144200,383036310,6030,6030,6030,6030,100
|
|
20231023,144100,382433310,6030,6030,6030,6030,100
|
|
20231023,144000,381830310,6020,6020,6020,6020,500
|
|
20231023,143900,378820310,6020,6020,6020,6020,100
|
|
20231023,143800,378218310,6020,6020,6020,6020,100
|
|
20231023,143700,377616310,6020,6020,6020,6020,100
|
|
20231023,143600,377014310,6010,6010,6010,6010,0
|
|
20231023,143500,377014310,6010,6010,6010,6010,121
|
|
20231023,143400,376287100,6020,6030,6030,6020,200
|
|
20231023,143300,375082100,6030,6030,6030,6030,0
|
|
20231023,143200,375082100,6030,6030,6030,6030,200
|
|
20231023,143100,373876100,6000,6000,6000,6000,0
|
|
20231023,143000,373876100,6000,6000,6000,6000,0
|
|
20231023,142900,373876100,6000,6020,6020,6000,539
|
|
20231023,142800,370639820,6020,6020,6020,6020,30
|
|
20231023,142700,370459220,6020,6020,6020,6020,100
|
|
20231023,142600,369857220,6020,6020,6020,6020,59
|
|
20231023,142500,369502040,6020,6020,6020,6020,64
|
|
20231023,142400,369116760,6020,6020,6020,6020,105
|
|
20231023,142300,368484660,6020,6030,6030,6020,833
|
|
20231023,142200,363469000,6020,6020,6020,6020,230
|
|
20231023,142100,362084400,6000,6030,6030,6000,550
|
|
20231023,142000,358774970,6030,6030,6030,6030,27
|
|
20231023,141900,358612160,6030,6050,6050,6030,752
|
|
20231023,141800,354074260,6040,6050,6050,6040,170
|
|
20231023,141700,353045790,6060,6050,6060,6050,34
|
|
20231023,141600,352840080,6050,6040,6050,6040,130
|
|
20231023,141500,352054730,6050,6050,6050,6050,401
|
|
20231023,141400,349628680,6040,6040,6040,6040,284
|
|
20231023,141300,347913320,6050,6040,6050,6030,250
|
|
20231023,141200,346404270,6040,6040,6040,6040,0
|
|
20231023,141100,346404270,6040,6040,6040,6040,63
|
|
20231023,141000,346023750,6040,6040,6040,6040,1
|
|
20231023,140900,346017710,6020,6040,6040,6020,182
|
|
20231023,140800,344919570,6030,6030,6040,6030,73
|
|
20231023,140700,344479350,6040,6040,6040,6040,100
|
|
20231023,140600,343875350,6030,6030,6030,6030,0
|
|
20231023,140500,343875350,6030,6030,6030,6030,50
|
|
20231023,140400,343573850,6030,6030,6030,6030,100
|
|
20231023,140300,342970850,6030,6030,6030,6030,100
|
|
20231023,140200,342367850,6020,6020,6020,6020,83
|
|
20231023,140100,341868190,5990,5990,5990,5990,0
|
|
20231023,140000,341868190,5990,5990,5990,5990,0
|
|
20231023,135900,341868190,5990,6010,6010,5990,183
|
|
20231023,135800,340769740,6010,6010,6010,6010,100
|
|
20231023,135700,340168740,6000,6000,6000,6000,1
|
|
20231023,135600,340162740,6000,6010,6010,6000,547
|
|
20231023,135500,336880730,6010,6010,6010,6010,101
|
|
20231023,135400,336273720,6010,6030,6030,6010,372
|
|
20231023,135300,334035040,6030,6040,6040,6030,110
|
|
20231023,135200,333370740,6040,6040,6040,6040,100
|
|
20231023,135100,332766740,6040,6040,6040,6040,0
|
|
20231023,135000,332766740,6040,6030,6040,6030,102
|
|
20231023,134900,332150680,6030,6040,6040,6030,101
|
|
20231023,134800,331540650,6030,6030,6030,6030,107
|
|
20231023,134700,330895440,6020,6030,6030,6020,104
|
|
20231023,134600,330268360,6020,6020,6020,6020,0
|
|
20231023,134500,330268360,6020,6020,6020,6020,20
|
|
20231023,134400,330147960,6000,6000,6000,6000,0
|
|
20231023,134300,330147960,6000,6040,6040,6000,810
|
|
20231023,134200,325281370,6050,6050,6050,6050,100
|
|
20231023,134100,324676370,6050,6050,6050,6050,100
|
|
20231023,134000,324071370,6050,6050,6050,6050,0
|
|
20231023,133900,324071370,6050,6050,6050,6050,183
|
|
20231023,133800,322964220,6050,6050,6050,6050,100
|
|
20231023,133700,322359220,6050,6050,6050,6050,231
|
|
20231023,133600,320961670,6060,6060,6060,6060,100
|
|
20231023,133500,320355670,6050,6050,6050,6050,182
|
|
20231023,133400,319254570,6050,6060,6060,6050,112
|
|
20231023,133300,318575970,6060,6060,6060,6060,120
|
|
20231023,133200,317848770,6070,6070,6070,6070,124
|
|
20231023,133100,317096090,6070,6070,6070,6070,115
|
|
20231023,133000,316398040,6070,6070,6070,6070,0
|
|
20231023,132900,316398040,6070,6080,6080,6070,211
|
|
20231023,132800,315116270,6070,6070,6070,6070,0
|
|
20231023,132700,315116270,6070,6070,6070,6070,123
|
|
20231023,132600,314369660,6070,6070,6070,6070,0
|
|
20231023,132500,314369660,6070,6060,6080,6060,158
|
|
20231023,132400,313410660,6060,6060,6060,6060,100
|
|
20231023,132300,312804660,6060,6060,6060,6060,20
|
|
20231023,132200,312683460,6060,6060,6060,6060,332
|
|
20231023,132100,310671540,6060,6060,6060,6060,100
|
|
20231023,132000,310065540,6060,6060,6060,6060,100
|
|
20231023,131900,309459540,6060,6060,6060,6060,0
|
|
20231023,131800,309459540,6060,6060,6060,6060,101
|
|
20231023,131700,308847480,6060,6060,6060,6060,100
|
|
20231023,131600,308241480,6060,6060,6060,6060,0
|
|
20231023,131500,308241480,6060,6060,6060,6060,100
|
|
20231023,131400,307635480,6060,6060,6060,6060,100
|
|
20231023,131300,307029480,6060,6060,6060,6060,100
|
|
20231023,131200,306423480,6060,6060,6060,6060,0
|
|
20231023,131100,306423480,6060,6060,6060,6060,100
|
|
20231023,131000,305817480,6060,6060,6060,6060,202
|
|
20231023,130900,304593360,6060,6060,6060,6060,0
|
|
20231023,130800,304593360,6060,6060,6060,6060,13
|
|
20231023,130700,304514580,6060,6060,6060,6060,100
|
|
20231023,130600,303908580,6060,6060,6060,6060,100
|
|
20231023,130500,303302580,6050,6050,6050,6050,10
|
|
20231023,130400,303242080,6050,6050,6060,6050,125
|
|
20231023,130300,302484830,6060,6060,6060,6060,650
|
|
20231023,130200,298545830,6060,6060,6060,6060,0
|
|
20231023,130100,298545830,6060,6060,6060,6060,100
|
|
20231023,130000,297939830,6050,6050,6050,6050,123
|
|
20231023,125900,297195680,6050,6050,6050,6050,123
|
|
20231023,125800,296451530,6050,6050,6050,6050,14
|
|
20231023,125700,296366830,6050,6050,6050,6050,107
|
|
20231023,125600,295719480,6050,6050,6050,6050,140
|
|
20231023,125500,294872480,6050,6060,6060,6050,7
|
|
20231023,125400,294830120,6060,6050,6060,6050,111
|
|
20231023,125300,294157520,6050,6050,6050,6050,65
|
|
20231023,125200,293764270,6050,6060,6060,6050,110
|
|
20231023,125100,293097770,6050,6050,6050,6050,0
|
|
20231023,125000,293097770,6050,6040,6050,6040,127
|
|
20231023,124900,292329470,6050,6050,6050,6050,129
|
|
20231023,124800,291549020,6050,6050,6050,6050,0
|
|
20231023,124700,291549020,6050,6050,6050,6050,100
|
|
20231023,124600,290944020,6040,6040,6040,6040,124
|
|
20231023,124500,290195060,6030,6040,6040,6030,151
|
|
20231023,124400,289283320,6040,6040,6040,6040,0
|
|
20231023,124300,289283320,6040,6050,6050,6040,126
|
|
20231023,124200,288521280,6040,6050,6050,6040,270
|
|
20231023,124100,286890270,6050,6050,6050,6050,0
|
|
20231023,124000,286890270,6050,6050,6050,6050,79
|
|
20231023,123900,286412320,6040,6040,6040,6040,129
|
|
20231023,123800,285633160,6030,6030,6030,6030,1
|
|
20231023,123700,285627130,6020,6020,6020,6020,0
|
|
20231023,123600,285627130,6020,6040,6040,6020,1400
|
|
20231023,123500,277186190,6050,6050,6050,6050,127
|
|
20231023,123400,276417840,6050,6050,6050,6050,123
|
|
20231023,123300,275673690,6060,6060,6060,6060,127
|
|
20231023,123200,274904070,6050,6050,6050,6050,0
|
|
20231023,123100,274904070,6050,6050,6050,6050,41
|
|
20231023,123000,274656020,6050,6050,6050,6050,5
|
|
20231023,122900,274625770,6050,6050,6050,6050,127
|
|
20231023,122800,273857420,6050,6050,6050,6050,127
|
|
20231023,122700,273089070,6040,6040,6040,6040,0
|
|
20231023,122600,273089070,6040,6040,6040,6040,52
|
|
20231023,122500,272774990,6040,6040,6040,6040,27
|
|
20231023,122400,272611910,6050,6050,6050,6050,127
|
|
20231023,122300,271843560,6050,6050,6050,6050,1
|
|
20231023,122200,271837510,6050,6060,6060,6050,310
|
|
20231023,122100,269961840,6060,6060,6060,6060,127
|
|
20231023,122000,269192220,6060,6060,6060,6060,17
|
|
20231023,121900,269089200,6060,6060,6060,6060,127
|
|
20231023,121800,268319580,6050,6050,6050,6050,20
|
|
20231023,121700,268198580,6050,6050,6050,6050,0
|
|
20231023,121600,268198580,6050,6050,6050,6050,130
|
|
20231023,121500,267412080,6040,6040,6040,6040,0
|
|
20231023,121400,267412080,6040,6060,6060,6040,492
|
|
20231023,121300,264436420,6060,6060,6060,6060,0
|
|
20231023,121200,264436420,6060,6060,6060,6060,127
|
|
20231023,121100,263666800,6050,6050,6050,6050,0
|
|
20231023,121000,263666800,6050,6040,6050,6040,21
|
|
20231023,120900,263539790,6040,6050,6050,6040,290
|
|
20231023,120800,261785610,6060,6070,6070,6060,1322
|
|
20231023,120700,253772900,6090,6080,6090,6080,38
|
|
20231023,120600,253541750,6080,6080,6080,6080,167
|
|
20231023,120500,252526390,6090,6090,6090,6090,144
|
|
20231023,120400,251649430,6090,6090,6090,6090,3
|
|
20231023,120300,251631160,6090,6090,6090,6090,144
|
|
20231023,120200,250754200,6090,6090,6090,6090,5
|
|
20231023,120100,250723750,6090,6090,6090,6090,127
|
|
20231023,120000,249950320,6090,6090,6090,6090,17
|
|
20231023,115900,249846790,6090,6090,6090,6090,127
|
|
20231023,115800,249073360,6090,6090,6090,6090,144
|
|
20231023,115700,248196400,6080,6080,6080,6080,0
|
|
20231023,115600,248196400,6080,6070,6080,6070,212
|
|
20231023,115500,246908440,6070,6070,6070,6070,1
|
|
20231023,115400,246902370,6080,6080,6080,6080,191
|
|
20231023,115300,245741090,6080,6080,6080,6080,0
|
|
20231023,115200,245741090,6080,6080,6080,6080,83
|
|
20231023,115100,245236450,6070,6070,6070,6070,0
|
|
20231023,115000,245236450,6070,6080,6080,6070,217
|
|
20231023,114900,243918510,6090,6090,6090,6090,127
|
|
20231023,114800,243145080,6090,6090,6090,6090,0
|
|
20231023,114700,243145080,6090,6090,6090,6090,127
|
|
20231023,114600,242371650,6080,6080,6080,6080,0
|
|
20231023,114500,242371650,6080,6080,6080,6080,127
|
|
20231023,114400,241599490,6080,6080,6080,6080,127
|
|
20231023,114300,240827330,6080,6080,6080,6080,80
|
|
20231023,114200,240340930,6080,6080,6080,6080,68
|
|
20231023,114100,239927490,6070,6080,6080,6070,45
|
|
20231023,114000,239654290,6080,6080,6080,6080,127
|
|
20231023,113900,238882130,6080,6080,6080,6080,0
|
|
20231023,113800,238882130,6080,6080,6080,6080,154
|
|
20231023,113700,237945810,6070,6070,6070,6070,69
|
|
20231023,113600,237526980,6070,6070,6070,6070,0
|
|
20231023,113500,237526980,6070,6070,6070,6070,127
|
|
20231023,113400,236756090,6070,6070,6070,6070,4
|
|
20231023,113300,236731810,6070,6090,6090,6070,327
|
|
20231023,113200,234742860,6090,6090,6090,6090,32
|
|
20231023,113100,234547980,6090,6090,6090,6090,115
|
|
20231023,113000,233847630,6090,6090,6090,6090,127
|
|
20231023,112900,233074200,6070,6070,6070,6070,0
|
|
20231023,112800,233074200,6070,6070,6070,6070,0
|
|
20231023,112700,233074200,6070,6070,6070,6070,0
|
|
20231023,112600,233074200,6070,6070,6070,6070,95
|
|
20231023,112500,232497550,6090,6090,6090,6090,32
|
|
20231023,112400,232302670,6070,6070,6070,6070,564
|
|
20231023,112300,228879190,6070,6070,6070,6070,174
|
|
20231023,112200,227823010,6080,6080,6080,6080,127
|
|
20231023,112100,227050850,6080,6080,6080,6080,127
|
|
20231023,112000,226278690,6070,6070,6070,6070,27
|
|
20231023,111900,226114800,6080,6070,6080,6070,56
|
|
20231023,111800,225774380,6070,6070,6070,6070,0
|
|
20231023,111700,225774380,6070,6070,6070,6070,127
|
|
20231023,111600,225003490,6070,6070,6070,6070,1
|
|
20231023,111500,224997420,6070,6070,6070,6070,127
|
|
20231023,111400,224226530,6070,6070,6070,6070,127
|
|
20231023,111300,223455640,6070,6070,6070,6070,0
|
|
20231023,111200,223455640,6070,6070,6070,6070,727
|
|
20231023,111100,219042750,6060,6060,6060,6060,0
|
|
20231023,111000,219042750,6060,6060,6060,6060,2
|
|
20231023,110900,219030630,6050,6070,6070,6050,41
|
|
20231023,110800,218782080,6070,6070,6070,6070,127
|
|
20231023,110700,218011190,6070,6070,6070,6070,127
|
|
20231023,110600,217240300,6070,6070,6070,6070,0
|
|
20231023,110500,217240300,6070,6060,6070,6060,427
|
|
20231023,110400,214651410,6070,6070,6070,6070,94
|
|
20231023,110300,214080830,6080,6080,6080,6080,127
|
|
20231023,110200,213308670,6070,6070,6070,6070,111
|
|
20231023,110100,212634900,6080,6080,6080,6080,204
|
|
20231023,110000,211394580,6080,6090,6090,6080,427
|
|
20231023,105900,208797150,6100,6100,6100,6100,2
|
|
20231023,105800,208784950,6090,6090,6090,6090,0
|
|
20231023,105700,208784950,6090,6080,6090,6080,216
|
|
20231023,105600,207469810,6080,6080,6080,6080,0
|
|
20231023,105500,207469810,6080,6080,6090,6080,501
|
|
20231023,105400,204421730,6090,6090,6090,6090,9
|
|
20231023,105300,204366920,6090,6080,6090,6080,386
|
|
20231023,105200,202016780,6080,6080,6080,6080,200
|
|
20231023,105100,200800780,6080,6080,6090,6080,311
|
|
20231023,105000,198906900,6080,6080,6080,6080,21
|
|
20231023,104900,198779220,6070,6070,6070,6070,104
|
|
20231023,104800,198147940,6080,6090,6090,6070,368
|
|
20231023,104700,195908880,6080,6090,6090,6080,99
|
|
20231023,104600,195306930,6090,6100,6100,6090,203
|
|
20231023,104500,194068660,6100,6100,6100,6100,0
|
|
20231023,104400,194068660,6100,6100,6100,6100,200
|
|
20231023,104300,192848660,6090,6090,6090,6090,0
|
|
20231023,104200,192848660,6090,6090,6090,6090,194
|
|
20231023,104100,191667200,6080,6080,6080,6080,104
|
|
20231023,104000,191034880,6070,6070,6070,6070,10
|
|
20231023,103900,190974180,6060,6060,6060,6060,4
|
|
20231023,103800,190949940,6090,6080,6090,6080,201
|
|
20231023,103700,189727850,6090,6070,6090,6070,9
|
|
20231023,103600,189673120,6070,6080,6080,6070,117
|
|
20231023,103500,188962910,6090,6080,6090,6080,454
|
|
20231023,103400,186200590,6090,6100,6100,6090,325
|
|
20231023,103300,184219340,6100,6100,6100,6100,110
|
|
20231023,103200,183548340,6090,6090,6100,6090,824
|
|
20231023,103100,178525650,6090,6090,6090,6090,1
|
|
20231023,103000,178519560,6080,6090,6090,6080,205
|
|
20231023,102900,177271160,6090,6090,6090,6090,202
|
|
20231023,102800,176040980,6100,6090,6100,6090,161
|
|
20231023,102700,175060470,6090,6070,6090,6070,471
|
|
20231023,102600,172197600,6070,6070,6070,6070,1274
|
|
20231023,102500,164464420,6070,6070,6070,6060,283
|
|
20231023,102400,162747430,6070,6070,6070,6070,98
|
|
20231023,102300,162152570,6070,6070,6070,6070,102
|
|
20231023,102200,161533430,6060,6060,6060,6060,1
|
|
20231023,102100,161527370,6070,6060,6070,6060,293
|
|
20231023,102000,159748870,6070,6070,6070,6070,20
|
|
20231023,101900,159627470,6060,6050,6060,6050,1443
|
|
20231023,101800,150887020,6050,6040,6050,6040,110
|
|
20231023,101700,150222560,6030,6030,6030,6030,49
|
|
20231023,101600,149927090,6030,6030,6030,6020,274
|
|
20231023,101500,148275110,6030,6040,6050,6030,113
|
|
20231023,101400,147593690,6030,6040,6040,6030,204
|
|
20231023,101300,146361570,6030,6030,6030,6030,0
|
|
20231023,101200,146361570,6030,6030,6030,6020,218
|
|
20231023,101100,145047100,6030,6030,6030,6030,1
|
|
20231023,101000,145041070,6020,6020,6020,6020,200
|
|
20231023,100900,143837070,6040,6040,6040,6040,0
|
|
20231023,100800,143837070,6040,6020,6040,6010,310
|
|
20231023,100700,141970940,6030,6030,6030,6030,201
|
|
20231023,100600,140758910,6020,6020,6020,6020,0
|
|
20231023,100500,140758910,6020,6020,6020,6010,304
|
|
20231023,100400,138928870,6020,6030,6040,6020,202
|
|
20231023,100300,137710810,6030,6030,6030,6030,0
|
|
20231023,100200,137710810,6030,6030,6030,6030,200
|
|
20231023,100100,136504810,6020,6030,6030,6020,37
|
|
20231023,100000,136281740,6020,6020,6020,6020,0
|
|
20231023,095900,136281740,6020,6020,6020,6020,305
|
|
20231023,095800,134445640,6020,6020,6020,6020,99
|
|
20231023,095700,133849660,6020,6030,6030,6020,5
|
|
20231023,095600,133819550,6020,6030,6030,6020,204
|
|
20231023,095500,132589440,6020,6020,6020,6020,97
|
|
20231023,095400,132005500,6020,6020,6020,6020,0
|
|
20231023,095300,132005500,6020,6020,6020,6020,201
|
|
20231023,095200,130795480,6010,6010,6010,6010,0
|
|
20231023,095100,130795480,6010,6010,6010,6010,41
|
|
20231023,095000,130549070,6010,6010,6010,6010,2
|
|
20231023,094900,130537050,6010,6010,6010,6010,200
|
|
20231023,094800,129335050,6000,6010,6010,6000,201
|
|
20231023,094700,128127050,6010,6010,6010,6010,43
|
|
20231023,094600,127868620,5990,5990,5990,5990,0
|
|
20231023,094500,127868620,5990,5990,5990,5990,0
|
|
20231023,094400,127868620,5990,5990,6000,5990,214
|
|
20231023,094300,126584760,6000,6000,6000,5990,131
|
|
20231023,094200,125800000,5990,5980,5990,5940,365
|
|
20231023,094100,123625890,5990,5990,5990,5990,200
|
|
20231023,094000,122427890,5990,5990,5990,5990,1
|
|
20231023,093900,122421900,5990,5980,5990,5980,519
|
|
20231023,093800,119318220,5980,5980,5980,5980,4
|
|
20231023,093700,119294300,5980,5980,5980,5980,209
|
|
20231023,093600,118044480,5970,5950,5970,5950,2200
|
|
20231023,093500,104951070,5950,5960,5960,5940,338
|
|
20231023,093400,102941030,5950,5960,5960,5950,625
|
|
20231023,093300,99220280,5950,5950,5950,5950,100
|
|
20231023,093200,98625280,5970,5970,5970,5970,38
|
|
20231023,093100,98398420,5970,5970,5970,5970,2
|
|
20231023,093000,98386480,5970,5930,5970,5930,720
|
|
20231023,092900,94114080,5930,5930,5930,5930,0
|
|
20231023,092800,94114080,5930,5930,5930,5930,1770
|
|
20231023,092700,83617980,5940,5940,5950,5940,563
|
|
20231023,092600,80273560,5940,5940,5940,5940,4
|
|
20231023,092500,80249800,5950,5960,5960,5950,939
|
|
20231023,092400,74655580,5960,5970,5970,5960,624
|
|
20231023,092300,70936500,5960,5960,5960,5960,0
|
|
20231023,092200,70936500,5960,5980,5980,5960,463
|
|
20231023,092100,68174900,5960,5950,5960,5930,651
|
|
20231023,092000,64295570,5930,5960,5960,5930,719
|
|
20231023,091900,60017350,5960,5960,5960,5960,290
|
|
20231023,091800,58288950,5960,5960,5960,5960,0
|
|
20231023,091700,58288950,5960,5970,5970,5960,473
|
|
20231023,091600,55465220,5970,6010,6010,5970,2276
|
|
20231023,091500,41842380,6000,6000,6000,6000,0
|
|
20231023,091400,41842380,6000,6020,6020,6000,951
|
|
20231023,091300,36126850,6010,6010,6010,6010,0
|
|
20231023,091200,36126850,6010,6020,6020,6010,149
|
|
20231023,091100,35230360,6010,6000,6020,6000,51
|
|
20231023,091000,34923850,6000,6000,6000,6000,33
|
|
20231023,090900,34725850,6010,5980,6010,5980,237
|
|
20231023,090800,33302580,5980,5980,5980,5980,53
|
|
20231023,090700,32985640,5980,5980,5980,5970,537
|
|
20231023,090600,29775040,5980,5980,5980,5980,603
|
|
20231023,090500,26169100,5980,6000,6000,5970,972
|
|
20231023,090400,20341540,6000,5970,6000,5970,86
|
|
20231023,090300,19827130,5960,5960,5960,5960,0
|
|
20231023,090200,19827130,5960,5950,5970,5950,631
|
|
20231023,090100,16066980,5950,5920,5950,5920,21
|
|
20231023,090000,15942600,5900,5900,5920,5900,2702
|