599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,185600,895703030,6030,6030,6030,6030,1388
|
|
20231026,185500,895703030,6030,6030,6030,6030,0
|
|
20231026,185400,895703030,6030,6030,6030,6030,0
|
|
20231026,185300,895703030,6030,6030,6030,6030,0
|
|
20231026,185200,895703030,6030,6030,6030,6030,0
|
|
20231026,185100,895703030,6030,6030,6030,6030,0
|
|
20231026,185000,895703030,6030,6030,6030,6030,0
|
|
20231026,184900,895703030,6030,6030,6030,6030,0
|
|
20231026,184800,895703030,6030,6030,6030,6030,0
|
|
20231026,184700,895703030,6030,6030,6030,6030,0
|
|
20231026,184600,895703030,6030,6030,6030,6030,0
|
|
20231026,184500,895703030,6030,6030,6030,6030,0
|
|
20231026,184400,895703030,6030,6030,6030,6030,0
|
|
20231026,184300,895703030,6030,6030,6030,6030,0
|
|
20231026,184200,895703030,6030,6030,6030,6030,0
|
|
20231026,184100,895703030,6030,6030,6030,6030,0
|
|
20231026,184000,895703030,6030,6030,6030,6030,0
|
|
20231026,183900,895703030,6030,6030,6030,6030,0
|
|
20231026,183800,895703030,6030,6030,6030,6030,0
|
|
20231026,183700,895703030,6030,6030,6030,6030,0
|
|
20231026,183600,895703030,6030,6030,6030,6030,0
|
|
20231026,183500,895703030,6030,6030,6030,6030,0
|
|
20231026,183400,895703030,6030,6030,6030,6030,0
|
|
20231026,183300,895703030,6030,6030,6030,6030,0
|
|
20231026,183200,895703030,6030,6030,6030,6030,0
|
|
20231026,183100,895703030,6030,6030,6030,6030,0
|
|
20231026,183000,895703030,6030,6030,6030,6030,0
|
|
20231026,182900,895703030,6030,6030,6030,6030,0
|
|
20231026,182800,895703030,6030,6030,6030,6030,0
|
|
20231026,182700,895703030,6030,6030,6030,6030,0
|
|
20231026,182600,895703030,6030,6030,6030,6030,1388
|
|
20231026,182500,895703030,6030,6030,6030,6030,0
|
|
20231026,182400,895703030,6030,6030,6030,6030,0
|
|
20231026,182300,895703030,6030,6030,6030,6030,0
|
|
20231026,182200,895703030,6030,6030,6030,6030,0
|
|
20231026,182100,895703030,6030,6030,6030,6030,0
|
|
20231026,182000,895703030,6030,6030,6030,6030,0
|
|
20231026,181900,895703030,6030,6030,6030,6030,0
|
|
20231026,181800,895703030,6030,6030,6030,6030,0
|
|
20231026,181700,895703030,6030,6030,6030,6030,0
|
|
20231026,181600,895703030,6030,6030,6030,6030,0
|
|
20231026,181500,895703030,6030,6030,6030,6030,0
|
|
20231026,181400,895703030,6030,6030,6030,6030,0
|
|
20231026,181300,895703030,6030,6030,6030,6030,0
|
|
20231026,181200,895703030,6030,6030,6030,6030,0
|
|
20231026,181100,895703030,6030,6030,6030,6030,0
|
|
20231026,181000,895703030,6030,6030,6030,6030,0
|
|
20231026,180900,895703030,6030,6030,6030,6030,0
|
|
20231026,180800,895703030,6030,6030,6030,6030,0
|
|
20231026,180700,895703030,6030,6030,6030,6030,0
|
|
20231026,180600,895703030,6030,6030,6030,6030,0
|
|
20231026,180500,895703030,6030,6030,6030,6030,0
|
|
20231026,180400,895703030,6030,6030,6030,6030,0
|
|
20231026,180300,895703030,6030,6030,6030,6030,0
|
|
20231026,180200,895703030,6030,6030,6030,6030,0
|
|
20231026,180100,895703030,6030,6030,6030,6030,0
|
|
20231026,180000,895703030,6030,6030,6030,6030,0
|
|
20231026,175900,895703030,6030,6030,6030,6030,0
|
|
20231026,175800,895703030,6030,6030,6030,6030,0
|
|
20231026,175700,895703030,6030,6030,6030,6030,0
|
|
20231026,175600,895703030,6030,6030,6030,6030,1388
|
|
20231026,175500,895703030,6030,6030,6030,6030,0
|
|
20231026,175400,895703030,6030,6030,6030,6030,0
|
|
20231026,175300,895703030,6030,6030,6030,6030,0
|
|
20231026,175200,895703030,6030,6030,6030,6030,0
|
|
20231026,175100,895703030,6030,6030,6030,6030,0
|
|
20231026,175000,895703030,6030,6030,6030,6030,0
|
|
20231026,174900,895703030,6030,6030,6030,6030,0
|
|
20231026,174800,895703030,6030,6030,6030,6030,0
|
|
20231026,174700,895703030,6030,6030,6030,6030,0
|
|
20231026,174600,895703030,6030,6030,6030,6030,0
|
|
20231026,174500,895703030,6030,6030,6030,6030,0
|
|
20231026,174400,895703030,6030,6030,6030,6030,0
|
|
20231026,174300,895703030,6030,6030,6030,6030,0
|
|
20231026,174200,895703030,6030,6030,6030,6030,0
|
|
20231026,174100,895703030,6030,6030,6030,6030,0
|
|
20231026,174000,895703030,6030,6030,6030,6030,0
|
|
20231026,173900,895703030,6030,6030,6030,6030,0
|
|
20231026,173800,895703030,6030,6030,6030,6030,0
|
|
20231026,173700,895703030,6030,6030,6030,6030,0
|
|
20231026,173600,895703030,6030,6030,6030,6030,0
|
|
20231026,173500,895703030,6030,6030,6030,6030,0
|
|
20231026,173400,895703030,6030,6030,6030,6030,0
|
|
20231026,173300,895703030,6030,6030,6030,6030,0
|
|
20231026,173200,895703030,6030,6030,6030,6030,0
|
|
20231026,173100,895703030,6030,6030,6030,6030,0
|
|
20231026,173000,895703030,6030,6030,6030,6030,0
|
|
20231026,172900,895703030,6030,6030,6030,6030,0
|
|
20231026,172800,895703030,6030,6030,6030,6030,0
|
|
20231026,172700,895703030,6030,6030,6030,6030,0
|
|
20231026,172600,895703030,6030,6030,6030,6030,1388
|
|
20231026,172500,895703030,6030,6030,6030,6030,0
|
|
20231026,172400,895703030,6030,6030,6030,6030,0
|
|
20231026,172300,895703030,6030,6030,6030,6030,0
|
|
20231026,172200,895703030,6030,6030,6030,6030,0
|
|
20231026,172100,895703030,6030,6030,6030,6030,0
|
|
20231026,172000,895703030,6030,6030,6030,6030,0
|
|
20231026,171900,895703030,6030,6030,6030,6030,0
|
|
20231026,171800,895703030,6030,6030,6030,6030,0
|
|
20231026,171700,895703030,6030,6030,6030,6030,0
|
|
20231026,171600,895703030,6030,6030,6030,6030,0
|
|
20231026,171500,895703030,6030,6030,6030,6030,0
|
|
20231026,171400,895703030,6030,6030,6030,6030,0
|
|
20231026,171300,895703030,6030,6030,6030,6030,0
|
|
20231026,171200,895703030,6030,6030,6030,6030,0
|
|
20231026,171100,895703030,6030,6030,6030,6030,0
|
|
20231026,171000,895703030,6030,6030,6030,6030,0
|
|
20231026,170900,895703030,6030,6030,6030,6030,0
|
|
20231026,170800,895703030,6030,6030,6030,6030,0
|
|
20231026,170700,895703030,6030,6030,6030,6030,0
|
|
20231026,170600,895703030,6030,6030,6030,6030,0
|
|
20231026,170500,895703030,6030,6030,6030,6030,0
|
|
20231026,170400,895703030,6030,6030,6030,6030,0
|
|
20231026,170300,895703030,6030,6030,6030,6030,0
|
|
20231026,170200,895703030,6030,6030,6030,6030,0
|
|
20231026,170100,895703030,6030,6030,6030,6030,0
|
|
20231026,170000,895703030,6030,6030,6030,6030,0
|
|
20231026,165900,895703030,6030,6030,6030,6030,0
|
|
20231026,165800,895703030,6030,6030,6030,6030,0
|
|
20231026,165700,895703030,6030,6030,6030,6030,0
|
|
20231026,165600,895703030,6030,6030,6030,6030,1388
|
|
20231026,165500,895703030,6030,6030,6030,6030,0
|
|
20231026,165400,895703030,6030,6030,6030,6030,0
|
|
20231026,165300,895703030,6030,6030,6030,6030,0
|
|
20231026,165200,895703030,6030,6030,6030,6030,0
|
|
20231026,165100,895703030,6030,6030,6030,6030,0
|
|
20231026,165000,895703030,6030,6030,6030,6030,0
|
|
20231026,164900,895703030,6030,6030,6030,6030,0
|
|
20231026,164800,895703030,6030,6030,6030,6030,0
|
|
20231026,164700,895703030,6030,6030,6030,6030,0
|
|
20231026,164600,895703030,6030,6030,6030,6030,0
|
|
20231026,164500,895703030,6030,6030,6030,6030,0
|
|
20231026,164400,895703030,6030,6030,6030,6030,0
|
|
20231026,164300,895703030,6030,6030,6030,6030,0
|
|
20231026,164200,895703030,6030,6030,6030,6030,0
|
|
20231026,164100,895703030,6030,6030,6030,6030,0
|
|
20231026,164000,895703030,6030,6030,6030,6030,0
|
|
20231026,163900,895703030,6030,6030,6030,6030,0
|
|
20231026,163800,895703030,6030,6030,6030,6030,0
|
|
20231026,163700,895703030,6030,6030,6030,6030,0
|
|
20231026,163600,895703030,6030,6030,6030,6030,0
|
|
20231026,163500,895703030,6030,6030,6030,6030,0
|
|
20231026,163400,895703030,6030,6030,6030,6030,0
|
|
20231026,163300,895703030,6030,6030,6030,6030,0
|
|
20231026,163200,895703030,6030,6030,6030,6030,0
|
|
20231026,163100,895703030,6030,6030,6030,6030,0
|
|
20231026,163000,895703030,6030,6030,6030,6030,0
|
|
20231026,162900,895703030,6030,6030,6030,6030,0
|
|
20231026,162800,895703030,6030,6030,6030,6030,0
|
|
20231026,162700,895703030,6030,6030,6030,6030,0
|
|
20231026,162600,895703030,6030,6030,6030,6030,1388
|
|
20231026,162500,895703030,6030,6030,6030,6030,0
|
|
20231026,162400,895703030,6030,6030,6030,6030,0
|
|
20231026,162300,895703030,6030,6030,6030,6030,0
|
|
20231026,162200,895703030,6030,6030,6030,6030,0
|
|
20231026,162100,895703030,6030,6030,6030,6030,0
|
|
20231026,162000,895703030,6030,6030,6030,6030,0
|
|
20231026,161900,895703030,6030,6030,6030,6030,0
|
|
20231026,161800,895703030,6030,6030,6030,6030,0
|
|
20231026,161700,895703030,6030,6030,6030,6030,0
|
|
20231026,161600,895703030,6030,6030,6030,6030,0
|
|
20231026,161500,895703030,6030,6030,6030,6030,0
|
|
20231026,161400,895703030,6030,6030,6030,6030,0
|
|
20231026,161300,895703030,6030,6030,6030,6030,0
|
|
20231026,161200,895703030,6030,6030,6030,6030,0
|
|
20231026,161100,895703030,6030,6030,6030,6030,0
|
|
20231026,161000,895703030,6030,6030,6030,6030,0
|
|
20231026,160900,895703030,6030,6030,6030,6030,0
|
|
20231026,160800,895703030,6030,6030,6030,6030,0
|
|
20231026,160700,895703030,6030,6030,6030,6030,0
|
|
20231026,160600,895703030,6030,6030,6030,6030,0
|
|
20231026,160500,895703030,6030,6030,6030,6030,0
|
|
20231026,160400,895703030,6030,6030,6030,6030,0
|
|
20231026,160300,895703030,6030,6030,6030,6030,0
|
|
20231026,160200,895703030,6030,6030,6030,6030,0
|
|
20231026,160100,895703030,6030,6030,6030,6030,0
|
|
20231026,160000,895703030,6030,6030,6030,6030,0
|
|
20231026,155900,895703030,6030,6030,6030,6030,0
|
|
20231026,155800,895703030,6030,6030,6030,6030,0
|
|
20231026,155700,895703030,6030,6030,6030,6030,0
|
|
20231026,155600,895703030,6030,6030,6030,6030,1388
|
|
20231026,155500,895703030,6030,6030,6030,6030,0
|
|
20231026,155400,895703030,6030,6030,6030,6030,0
|
|
20231026,155300,895703030,6030,6030,6030,6030,0
|
|
20231026,155200,895703030,6030,6030,6030,6030,0
|
|
20231026,155100,895703030,6030,6030,6030,6030,0
|
|
20231026,155000,895703030,6030,6030,6030,6030,0
|
|
20231026,154900,895703030,6030,6030,6030,6030,0
|
|
20231026,154800,895703030,6030,6030,6030,6030,0
|
|
20231026,154700,895703030,6030,6030,6030,6030,0
|
|
20231026,154600,895703030,6030,6030,6030,6030,0
|
|
20231026,154500,895703030,6030,6030,6030,6030,0
|
|
20231026,154400,895703030,6030,6030,6030,6030,0
|
|
20231026,154300,895703030,6030,6030,6030,6030,0
|
|
20231026,154200,895703030,6030,6030,6030,6030,0
|
|
20231026,154100,895703030,6030,6030,6030,6030,0
|
|
20231026,154000,895703030,6030,6030,6030,6030,0
|
|
20231026,153900,895703030,6030,6030,6030,6030,0
|
|
20231026,153800,895703030,6030,6030,6030,6030,0
|
|
20231026,153700,895703030,6030,6030,6030,6030,0
|
|
20231026,153600,895703030,6030,6030,6030,6030,0
|
|
20231026,153500,895703030,6030,6030,6030,6030,0
|
|
20231026,153400,895703030,6030,6030,6030,6030,0
|
|
20231026,153300,895703030,6030,6030,6030,6030,0
|
|
20231026,153200,895703030,6030,6030,6030,6030,0
|
|
20231026,153100,895703030,6030,6030,6030,6030,0
|
|
20231026,153000,895703030,6030,6030,6030,6030,1388
|
|
20231026,152900,887333390,6060,6060,6060,6060,0
|
|
20231026,152800,887333390,6060,6060,6060,6060,0
|
|
20231026,152700,887333390,6060,6060,6060,6060,0
|
|
20231026,152600,887333390,6060,6060,6060,6060,0
|
|
20231026,152500,887333390,6060,6060,6060,6060,0
|
|
20231026,152400,887333390,6060,6060,6060,6060,0
|
|
20231026,152300,887333390,6060,6060,6060,6060,0
|
|
20231026,152200,887333390,6060,6060,6060,6060,0
|
|
20231026,152100,887333390,6060,6060,6060,6060,0
|
|
20231026,152000,887333390,6060,6060,6060,6060,0
|
|
20231026,151900,887333390,6060,6020,6060,6010,163
|
|
20231026,151800,886353520,6060,6040,6060,6040,90
|
|
20231026,151700,885809900,6060,6030,6060,6030,1055
|
|
20231026,151600,879424970,6020,6020,6020,6020,100
|
|
20231026,151500,878822970,6030,6030,6030,6030,0
|
|
20231026,151400,878822970,6030,6030,6030,6030,0
|
|
20231026,151300,878822970,6030,6030,6030,6030,0
|
|
20231026,151200,878822970,6030,6010,6030,6010,53
|
|
20231026,151100,878503400,6030,6030,6030,6030,322
|
|
20231026,151000,876561740,6050,6050,6050,6050,0
|
|
20231026,150900,876561740,6050,6050,6050,6050,0
|
|
20231026,150800,876561740,6050,6020,6050,6020,956
|
|
20231026,150700,870790810,6030,6030,6030,6030,1
|
|
20231026,150600,870784780,6020,6020,6020,6020,228
|
|
20231026,150500,869412220,6020,6030,6030,6020,582
|
|
20231026,150400,865908480,6020,6020,6020,6020,19
|
|
20231026,150300,865794100,6020,6040,6040,6020,5
|
|
20231026,150200,865763920,6030,6040,6040,6030,477
|
|
20231026,150100,862886290,6050,6040,6050,6040,308
|
|
20231026,150000,861025870,6040,6040,6040,6040,152
|
|
20231026,145900,860107790,6040,6040,6050,6040,736
|
|
20231026,145800,855661170,6040,6030,6040,6030,12
|
|
20231026,145700,855588710,6030,6030,6040,6030,3
|
|
20231026,145600,855570610,6030,6030,6030,6030,3
|
|
20231026,145500,855552520,6030,6030,6030,6030,3
|
|
20231026,145400,855534430,6030,6030,6030,6030,1
|
|
20231026,145300,855528400,6030,6030,6030,6030,123
|
|
20231026,145200,854786710,6040,6030,6040,6030,382
|
|
20231026,145100,852479500,6030,6030,6030,6030,101
|
|
20231026,145000,851870470,6030,6030,6030,6030,3
|
|
20231026,144900,851852380,6030,6030,6030,6030,2
|
|
20231026,144800,851840320,6030,6030,6040,6030,8
|
|
20231026,144700,851792030,6030,6030,6040,6030,8
|
|
20231026,144600,851743740,6030,6030,6030,6030,2
|
|
20231026,144500,851731680,6030,6030,6030,6030,3
|
|
20231026,144400,851713590,6030,6040,6040,6030,37
|
|
20231026,144300,851490420,6030,6030,6030,6030,4
|
|
20231026,144200,851466300,6030,6030,6030,6030,126
|
|
20231026,144100,850706520,6040,6020,6040,6020,166
|
|
20231026,144000,849705510,6020,6020,6030,6020,11
|
|
20231026,143900,849639200,6020,6020,6030,6020,381
|
|
20231026,143800,847344970,6020,6020,6020,6010,6
|
|
20231026,143700,847308860,6010,6010,6020,6010,43
|
|
20231026,143600,847050230,6010,6010,6010,6010,3
|
|
20231026,143500,847032200,6010,6010,6010,6010,104
|
|
20231026,143400,846407160,6020,6020,6020,6020,1
|
|
20231026,143300,846401140,5990,5990,5990,5990,0
|
|
20231026,143200,846401140,5990,5990,5990,5990,0
|
|
20231026,143100,846401140,5990,5990,5990,5990,0
|
|
20231026,143000,846401140,5990,6030,6030,5990,53
|
|
20231026,142900,846082390,6010,6010,6010,6010,288
|
|
20231026,142800,844351510,6040,6000,6040,5960,2105
|
|
20231026,142700,831762990,6010,6030,6030,6010,444
|
|
20231026,142600,829094490,6060,6060,6060,6060,0
|
|
20231026,142500,829094490,6060,6060,6060,6060,0
|
|
20231026,142400,829094490,6060,6060,6060,6060,0
|
|
20231026,142300,829094490,6060,6060,6060,6060,0
|
|
20231026,142200,829094490,6060,6060,6060,6060,0
|
|
20231026,142100,829094490,6060,6060,6060,6060,0
|
|
20231026,142000,829094490,6060,6060,6060,6060,0
|
|
20231026,141900,829094490,6060,6060,6060,6060,0
|
|
20231026,141800,829094490,6060,6060,6060,6060,0
|
|
20231026,141700,829094490,6060,6060,6060,6060,0
|
|
20231026,141600,829094490,6060,6060,6060,6060,0
|
|
20231026,141500,829094490,6060,6060,6060,6060,0
|
|
20231026,141400,829094490,6060,6060,6060,6060,0
|
|
20231026,141300,829094490,6060,6060,6060,6060,0
|
|
20231026,141200,829094490,6060,6060,6060,6060,0
|
|
20231026,141100,829094490,6060,6060,6060,6000,20073
|
|
20231026,141000,708495170,6060,6060,6060,6060,0
|
|
20231026,140900,708495170,6060,6060,6060,6060,76
|
|
20231026,140800,708034610,6060,6050,6060,6050,70
|
|
20231026,140700,707611060,6050,6050,6050,6050,245
|
|
20231026,140600,706128810,6050,6050,6050,6050,5
|
|
20231026,140500,706098560,6050,6050,6050,6050,0
|
|
20231026,140400,706098560,6050,6050,6050,6050,0
|
|
20231026,140300,706098560,6050,6050,6050,6050,12
|
|
20231026,140200,706025960,6050,6050,6050,6050,0
|
|
20231026,140100,706025960,6050,6050,6050,6050,0
|
|
20231026,140000,706025960,6050,6050,6050,6050,0
|
|
20231026,135900,706025960,6050,6050,6050,6050,1
|
|
20231026,135800,706019910,6030,6030,6030,6030,733
|
|
20231026,135700,701599920,6030,6030,6030,6030,0
|
|
20231026,135600,701599920,6030,6030,6030,6030,722
|
|
20231026,135500,697246260,6030,6030,6030,6030,70
|
|
20231026,135400,696824160,6030,6030,6050,6030,4118
|
|
20231026,135300,671943060,6010,6010,6010,6010,2
|
|
20231026,135200,671931040,6010,6030,6030,6010,719
|
|
20231026,135100,667603960,6040,6040,6040,6040,0
|
|
20231026,135000,667603960,6040,6030,6040,6030,51
|
|
20231026,134900,667295930,6020,6020,6020,6020,0
|
|
20231026,134800,667295930,6020,6040,6040,6020,1101
|
|
20231026,134700,660667890,6010,6030,6030,6010,5012
|
|
20231026,134600,630514420,6030,6060,6060,6030,9009
|
|
20231026,134500,576106570,6070,6070,6070,6070,0
|
|
20231026,134400,576106570,6070,6070,6070,6070,0
|
|
20231026,134300,576106570,6070,6070,6070,6070,4
|
|
20231026,134200,576082290,6070,6070,6070,6070,0
|
|
20231026,134100,576082290,6070,6070,6070,6070,9
|
|
20231026,134000,576027660,6080,6080,6080,6080,1
|
|
20231026,133900,576021580,6060,6050,6060,6050,1013
|
|
20231026,133800,569892800,6060,6060,6060,6060,278
|
|
20231026,133700,568208120,6060,6060,6060,6060,3907
|
|
20231026,133600,544531700,6070,6070,6070,6070,1543
|
|
20231026,133500,535165690,6080,6080,6080,6080,0
|
|
20231026,133400,535165690,6080,6080,6080,6080,0
|
|
20231026,133300,535165690,6080,6080,6080,6080,1687
|
|
20231026,133200,524908730,6080,6080,6080,6080,0
|
|
20231026,133100,524908730,6080,6080,6080,6080,0
|
|
20231026,133000,524908730,6080,6080,6080,6080,0
|
|
20231026,132900,524908730,6080,6080,6080,6080,0
|
|
20231026,132800,524908730,6080,6080,6080,6080,461
|
|
20231026,132700,522105850,6080,6090,6090,6080,87
|
|
20231026,132600,521576850,6090,6090,6090,6090,438
|
|
20231026,132500,518909430,6090,6090,6090,6090,0
|
|
20231026,132400,518909430,6090,6090,6090,6090,0
|
|
20231026,132300,518909430,6090,6090,6090,6090,283
|
|
20231026,132200,517185960,6100,6100,6100,6100,0
|
|
20231026,132100,517185960,6100,6100,6100,6100,0
|
|
20231026,132000,517185960,6100,6100,6100,6100,2
|
|
20231026,131900,517173760,6100,6100,6110,6100,1393
|
|
20231026,131800,508676430,6100,6100,6100,6100,0
|
|
20231026,131700,508676430,6100,6100,6100,6100,27
|
|
20231026,131600,508511730,6100,6100,6100,6100,0
|
|
20231026,131500,508511730,6100,6100,6100,6100,0
|
|
20231026,131400,508511730,6100,6100,6100,6100,69
|
|
20231026,131300,508090830,6100,6100,6100,6100,0
|
|
20231026,131200,508090830,6100,6100,6100,6100,0
|
|
20231026,131100,508090830,6100,6100,6100,6100,1
|
|
20231026,131000,508084730,6100,6100,6100,6100,0
|
|
20231026,130900,508084730,6100,6100,6100,6100,82
|
|
20231026,130800,507584530,6090,6090,6090,6090,240
|
|
20231026,130700,506122930,6100,6100,6100,6100,251
|
|
20231026,130600,504591830,6100,6100,6100,6100,0
|
|
20231026,130500,504591830,6100,6100,6100,6100,0
|
|
20231026,130400,504591830,6100,6100,6100,6100,0
|
|
20231026,130300,504591830,6100,6100,6100,6100,0
|
|
20231026,130200,504591830,6100,6090,6100,6090,849
|
|
20231026,130100,499421230,6100,6100,6100,6100,1
|
|
20231026,130000,499415130,6100,6100,6100,6100,0
|
|
20231026,125900,499415130,6100,6100,6100,6100,0
|
|
20231026,125800,499415130,6100,6100,6100,6100,35
|
|
20231026,125700,499201630,6100,6100,6100,6100,71
|
|
20231026,125600,498768530,6090,6090,6090,6090,26
|
|
20231026,125500,498610190,6090,6090,6090,6090,0
|
|
20231026,125400,498610190,6090,6090,6090,6090,10
|
|
20231026,125300,498549290,6110,6110,6110,6110,0
|
|
20231026,125200,498549290,6110,6110,6110,6110,0
|
|
20231026,125100,498549290,6110,6110,6110,6110,0
|
|
20231026,125000,498549290,6110,6110,6110,6110,1
|
|
20231026,124900,498543180,6100,6100,6100,6100,70
|
|
20231026,124800,498116180,6090,6100,6100,6090,352
|
|
20231026,124700,495972180,6110,6110,6110,6110,0
|
|
20231026,124600,495972180,6110,6110,6110,6110,0
|
|
20231026,124500,495972180,6110,6110,6110,6110,0
|
|
20231026,124400,495972180,6110,6110,6110,6110,0
|
|
20231026,124300,495972180,6110,6110,6110,6110,0
|
|
20231026,124200,495972180,6110,6110,6110,6110,0
|
|
20231026,124100,495972180,6110,6100,6110,6100,646
|
|
20231026,124000,492031560,6100,6100,6100,6100,0
|
|
20231026,123900,492031560,6100,6100,6100,6100,0
|
|
20231026,123800,492031560,6100,6090,6100,6090,1707
|
|
20231026,123700,481635730,6090,6090,6090,6090,330
|
|
20231026,123600,479626030,6080,6080,6080,6080,169
|
|
20231026,123500,478598510,6070,6070,6070,6070,0
|
|
20231026,123400,478598510,6070,6070,6070,6070,0
|
|
20231026,123300,478598510,6070,6070,6070,6070,0
|
|
20231026,123200,478598510,6070,6070,6070,6070,0
|
|
20231026,123100,478598510,6070,6070,6070,6070,0
|
|
20231026,123000,478598510,6070,6070,6070,6070,0
|
|
20231026,122900,478598510,6070,6070,6070,6070,0
|
|
20231026,122800,478598510,6070,6080,6080,6070,101
|
|
20231026,122700,477985430,6080,6080,6080,6080,0
|
|
20231026,122600,477985430,6080,6080,6080,6080,0
|
|
20231026,122500,477985430,6080,6070,6080,6070,1069
|
|
20231026,122400,471496540,6070,6070,6070,6070,4
|
|
20231026,122300,471472260,6070,6070,6070,6070,0
|
|
20231026,122200,471472260,6070,6070,6070,6070,1
|
|
20231026,122100,471466190,6070,6070,6070,6070,0
|
|
20231026,122000,471466190,6070,6070,6070,6070,3
|
|
20231026,121900,471447980,6070,6070,6070,6070,0
|
|
20231026,121800,471447980,6070,6070,6070,6070,1527
|
|
20231026,121700,462179090,6080,6080,6080,6080,0
|
|
20231026,121600,462179090,6080,6080,6080,6080,1
|
|
20231026,121500,462173010,6080,6080,6080,6080,20
|
|
20231026,121400,462051410,6080,6080,6080,6080,21
|
|
20231026,121300,461923730,6080,6080,6080,6080,270
|
|
20231026,121200,460282130,6080,6080,6080,6080,0
|
|
20231026,121100,460282130,6080,6080,6080,6080,100
|
|
20231026,121000,459674130,6090,6090,6090,6090,1
|
|
20231026,120900,459668040,6090,6090,6090,6090,2
|
|
20231026,120800,459655860,6090,6090,6090,6090,4
|
|
20231026,120700,459631500,6090,6090,6090,6090,0
|
|
20231026,120600,459631500,6090,6090,6090,6090,20
|
|
20231026,120500,459509700,6070,6070,6070,6070,0
|
|
20231026,120400,459509700,6070,6070,6070,6070,0
|
|
20231026,120300,459509700,6070,6070,6070,6070,0
|
|
20231026,120200,459509700,6070,6070,6070,6070,810
|
|
20231026,120100,454593000,6070,6070,6070,6070,10
|
|
20231026,120000,454532300,6070,6070,6070,6070,43
|
|
20231026,115900,454271290,6080,6080,6080,6080,0
|
|
20231026,115800,454271290,6080,6080,6080,6080,1234
|
|
20231026,115700,446768570,6100,6100,6100,6100,3
|
|
20231026,115600,446750270,6080,6080,6080,6080,0
|
|
20231026,115500,446750270,6080,6070,6080,6070,2
|
|
20231026,115400,446738120,6070,6080,6080,6070,953
|
|
20231026,115300,440943960,6080,6080,6080,6080,0
|
|
20231026,115200,440943960,6080,6080,6080,6080,0
|
|
20231026,115100,440943960,6080,6080,6080,6080,0
|
|
20231026,115000,440943960,6080,6100,6100,6080,351
|
|
20231026,114900,438803880,6100,6100,6100,6100,0
|
|
20231026,114800,438803880,6100,6100,6100,6100,1
|
|
20231026,114700,438797780,6080,6080,6080,6080,0
|
|
20231026,114600,438797780,6080,6080,6080,6080,0
|
|
20231026,114500,438797780,6080,6080,6080,6080,0
|
|
20231026,114400,438797780,6080,6080,6080,6080,0
|
|
20231026,114300,438797780,6080,6080,6080,6080,0
|
|
20231026,114200,438797780,6080,6080,6080,6080,145
|
|
20231026,114100,437916180,6080,6080,6080,6080,45
|
|
20231026,114000,437642580,6080,6080,6080,6080,0
|
|
20231026,113900,437642580,6080,6070,6080,6070,38
|
|
20231026,113800,437411820,6080,6090,6090,6080,12
|
|
20231026,113700,437338840,6070,6060,6070,6060,91
|
|
20231026,113600,436786620,6070,6070,6070,6070,49
|
|
20231026,113500,436489190,6070,6070,6070,6070,250
|
|
20231026,113400,434971690,6070,6070,6070,6070,0
|
|
20231026,113300,434971690,6070,6070,6070,6070,0
|
|
20231026,113200,434971690,6070,6070,6070,6070,201
|
|
20231026,113100,433751620,6070,6090,6090,6070,1893
|
|
20231026,113000,422244050,6100,6100,6100,6100,1
|
|
20231026,112900,422237950,6090,6100,6100,6090,9
|
|
20231026,112800,422183130,6100,6100,6100,6100,8
|
|
20231026,112700,422134330,6100,6100,6100,6100,497
|
|
20231026,112600,419102630,6080,6080,6080,6080,0
|
|
20231026,112500,419102630,6080,6080,6080,6080,0
|
|
20231026,112400,419102630,6080,6080,6080,6080,36
|
|
20231026,112300,418883750,6080,6080,6080,6080,0
|
|
20231026,112200,418883750,6080,6080,6080,6080,1645
|
|
20231026,112100,408882150,6070,6070,6070,6070,281
|
|
20231026,112000,407176480,6070,6070,6080,6070,1533
|
|
20231026,111900,397870850,6080,6080,6080,6080,0
|
|
20231026,111800,397870850,6080,6100,6100,6080,1700
|
|
20231026,111700,387528030,6110,6110,6110,6110,0
|
|
20231026,111600,387528030,6110,6110,6110,6110,17
|
|
20231026,111500,387424160,6100,6100,6100,6100,9
|
|
20231026,111400,387369260,6100,6100,6100,6100,5
|
|
20231026,111300,387338760,6100,6100,6100,6100,149
|
|
20231026,111200,386429860,6100,6100,6100,6100,0
|
|
20231026,111100,386429860,6100,6100,6100,6100,0
|
|
20231026,111000,386429860,6100,6100,6100,6100,1
|
|
20231026,110900,386423760,6100,6100,6100,6100,9
|
|
20231026,110800,386368860,6110,6110,6110,6110,251
|
|
20231026,110700,384835250,6110,6110,6110,6110,0
|
|
20231026,110600,384835250,6110,6110,6110,6110,0
|
|
20231026,110500,384835250,6110,6110,6110,6110,10
|
|
20231026,110400,384774150,6120,6120,6120,6120,0
|
|
20231026,110300,384774150,6120,6120,6120,6120,24
|
|
20231026,110200,384627270,6120,6120,6120,6120,0
|
|
20231026,110100,384627270,6120,6120,6120,6120,0
|
|
20231026,110000,384627270,6120,6120,6120,6120,0
|
|
20231026,105900,384627270,6120,6120,6120,6120,0
|
|
20231026,105800,384627270,6120,6120,6120,6120,0
|
|
20231026,105700,384627270,6120,6120,6120,6120,162
|
|
20231026,105600,383635830,6120,6120,6120,6120,286
|
|
20231026,105500,381885510,6120,6120,6120,6120,0
|
|
20231026,105400,381885510,6120,6120,6120,6120,205
|
|
20231026,105300,380630910,6120,6130,6130,6120,911
|
|
20231026,105200,375055460,6140,6150,6150,6130,613
|
|
20231026,105100,371294880,6130,6140,6140,6130,67
|
|
20231026,105000,370883510,6150,6150,6150,6150,0
|
|
20231026,104900,370883510,6150,6150,6150,6150,0
|
|
20231026,104800,370883510,6150,6150,6150,6150,0
|
|
20231026,104700,370883510,6150,6150,6150,6150,0
|
|
20231026,104600,370883510,6150,6150,6150,6150,0
|
|
20231026,104500,370883510,6150,6150,6150,6150,1
|
|
20231026,104400,370877360,6140,6140,6140,6140,0
|
|
20231026,104300,370877360,6140,6140,6140,6140,0
|
|
20231026,104200,370877360,6140,6140,6140,6140,243
|
|
20231026,104100,369385340,6140,6130,6140,6130,934
|
|
20231026,104000,363658420,6120,6110,6120,6110,903
|
|
20231026,103900,358132080,6110,6110,6110,6110,998
|
|
20231026,103800,352034300,6110,6110,6110,6110,0
|
|
20231026,103700,352034300,6110,6120,6120,6110,88
|
|
20231026,103600,351496570,6120,6120,6120,6120,0
|
|
20231026,103500,351496570,6120,6120,6120,6120,0
|
|
20231026,103400,351496570,6120,6120,6120,6120,0
|
|
20231026,103300,351496570,6120,6120,6120,6120,3
|
|
20231026,103200,351478210,6120,6120,6120,6120,10
|
|
20231026,103100,351417010,6110,6110,6110,6110,0
|
|
20231026,103000,351417010,6110,6110,6110,6100,137
|
|
20231026,102900,350580880,6110,6110,6110,6110,0
|
|
20231026,102800,350580880,6110,6110,6110,6110,417
|
|
20231026,102700,348033010,6120,6120,6120,6120,0
|
|
20231026,102600,348033010,6120,6120,6120,6120,0
|
|
20231026,102500,348033010,6120,6120,6120,6120,100
|
|
20231026,102400,347421010,6120,6120,6120,6120,0
|
|
20231026,102300,347421010,6120,6120,6120,6120,1
|
|
20231026,102200,347414890,6130,6130,6130,6130,0
|
|
20231026,102100,347414890,6130,6110,6130,6090,4001
|
|
20231026,102000,323020490,6100,6110,6110,6100,664
|
|
20231026,101900,318964440,6110,6110,6110,6110,99
|
|
20231026,101800,318359550,6110,6130,6130,6110,1361
|
|
20231026,101700,310043790,6120,6120,6120,6120,248
|
|
20231026,101600,308526030,6120,6120,6120,6120,7
|
|
20231026,101500,308483190,6130,6130,6130,6130,20
|
|
20231026,101400,308360590,6110,6110,6110,6110,0
|
|
20231026,101300,308360590,6110,6110,6110,6110,4
|
|
20231026,101200,308336150,6110,6110,6110,6100,2017
|
|
20231026,101100,296020530,6120,6150,6150,6120,741
|
|
20231026,101000,291480940,6130,6140,6140,6130,583
|
|
20231026,100900,287901400,6150,6150,6150,6150,234
|
|
20231026,100800,286462300,6140,6140,6140,6140,0
|
|
20231026,100700,286462300,6140,6150,6150,6140,3370
|
|
20231026,100600,265752690,6150,6150,6150,6150,329
|
|
20231026,100500,263729340,6150,6150,6150,6150,574
|
|
20231026,100400,260199240,6150,6160,6160,6150,94
|
|
20231026,100300,259620210,6170,6170,6170,6170,0
|
|
20231026,100200,259620210,6170,6170,6170,6170,1
|
|
20231026,100100,259614040,6150,6160,6160,6150,167
|
|
20231026,100000,258586320,6180,6180,6180,6180,0
|
|
20231026,095900,258586320,6180,6180,6180,6180,0
|
|
20231026,095800,258586320,6180,6160,6180,6140,501
|
|
20231026,095700,255506350,6180,6160,6180,6160,18
|
|
20231026,095600,255395450,6180,6180,6180,6180,1
|
|
20231026,095500,255389270,6160,6200,6200,6160,522
|
|
20231026,095400,252165770,6180,6180,6180,6180,5
|
|
20231026,095300,252134870,6200,6200,6200,6200,2
|
|
20231026,095200,252122470,6190,6180,6200,6180,146
|
|
20231026,095100,251219720,6200,6200,6200,6200,20
|
|
20231026,095000,251095720,6200,6200,6200,6200,11
|
|
20231026,094900,251027520,6200,6180,6200,6170,898
|
|
20231026,094800,245479170,6190,6180,6190,6180,241
|
|
20231026,094700,243987390,6190,6190,6190,6180,633
|
|
20231026,094600,240069630,6190,6190,6190,6190,579
|
|
20231026,094500,236485620,6210,6200,6210,6200,43
|
|
20231026,094400,236219010,6200,6200,6200,6200,0
|
|
20231026,094300,236219010,6200,6200,6200,6200,0
|
|
20231026,094200,236219010,6200,6200,6200,6200,0
|
|
20231026,094100,236219010,6200,6200,6200,6200,1
|
|
20231026,094000,236212810,6180,6180,6180,6180,0
|
|
20231026,093900,236212810,6180,6200,6200,6180,291
|
|
20231026,093800,234413110,6160,6150,6160,6150,2057
|
|
20231026,093700,221761990,6160,6160,6160,6160,26
|
|
20231026,093600,221601830,6160,6160,6160,6160,130
|
|
20231026,093500,220801030,6130,6150,6150,6130,444
|
|
20231026,093400,218075180,6150,6150,6150,6150,19
|
|
20231026,093300,217958330,6140,6210,6210,6140,358
|
|
20231026,093200,215753660,6210,6210,6210,6210,1
|
|
20231026,093100,215747450,6200,6200,6200,6200,101
|
|
20231026,093000,215121250,6200,6170,6200,6170,225
|
|
20231026,092900,213727000,6170,6170,6190,6170,133
|
|
20231026,092800,212906370,6160,6160,6160,6160,844
|
|
20231026,092700,207707330,6160,6160,6160,6160,27
|
|
20231026,092600,207541010,6160,6190,6190,6160,4426
|
|
20231026,092500,180222170,6190,6190,6190,6190,55
|
|
20231026,092400,179881720,6190,6190,6190,6190,1050
|
|
20231026,092300,173382220,6190,6190,6190,6190,16
|
|
20231026,092200,173283180,6170,6190,6190,6170,300
|
|
20231026,092100,171428890,6230,6230,6230,6230,1
|
|
20231026,092000,171422660,6230,6230,6230,6230,21
|
|
20231026,091900,171291830,6250,6250,6250,6250,0
|
|
20231026,091800,171291830,6250,6180,6250,6180,1024
|
|
20231026,091700,164941930,6200,6200,6200,6190,686
|
|
20231026,091600,160690960,6210,6200,6220,6200,528
|
|
20231026,091500,157412100,6220,6220,6220,6210,467
|
|
20231026,091400,154507530,6270,6250,6270,6250,502
|
|
20231026,091300,151366540,6250,6250,6250,6250,36
|
|
20231026,091200,151141540,6250,6200,6250,6140,222
|
|
20231026,091100,149766090,6250,6210,6250,6200,835
|
|
20231026,091000,144553370,6210,6220,6220,6210,12
|
|
20231026,090900,144478760,6260,6220,6260,6220,2000
|
|
20231026,090800,131994900,6150,6150,6150,6150,1
|
|
20231026,090700,131988750,6240,6180,6240,6180,1700
|
|
20231026,090600,121433750,6180,6130,6240,6130,1451
|
|
20231026,090500,112456370,6130,6150,6150,6130,1015
|
|
20231026,090400,106219320,6250,6130,6260,6130,1055
|
|
20231026,090300,99653650,6120,6100,6120,6100,2582
|
|
20231026,090200,83867800,6090,6090,6090,6090,404
|
|
20231026,090100,81407440,6040,6060,6120,6020,7539
|
|
20231026,090000,35869320,6060,6110,6110,6060,5877
|