592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,184900,265665100,6260,6260,6260,6260,153
|
|
20231024,184800,265665100,6260,6260,6260,6260,0
|
|
20231024,184700,265665100,6260,6260,6260,6260,0
|
|
20231024,184600,265665100,6260,6260,6260,6260,0
|
|
20231024,184500,265665100,6260,6260,6260,6260,0
|
|
20231024,184400,265665100,6260,6260,6260,6260,0
|
|
20231024,184300,265665100,6260,6260,6260,6260,0
|
|
20231024,184200,265665100,6260,6260,6260,6260,0
|
|
20231024,184100,265665100,6260,6260,6260,6260,0
|
|
20231024,184000,265665100,6260,6260,6260,6260,0
|
|
20231024,183900,265665100,6260,6260,6260,6260,0
|
|
20231024,183800,265665100,6260,6260,6260,6260,0
|
|
20231024,183700,265665100,6260,6260,6260,6260,0
|
|
20231024,183600,265665100,6260,6260,6260,6260,0
|
|
20231024,183500,265665100,6260,6260,6260,6260,0
|
|
20231024,183400,265665100,6260,6260,6260,6260,0
|
|
20231024,183300,265665100,6260,6260,6260,6260,0
|
|
20231024,183200,265665100,6260,6260,6260,6260,0
|
|
20231024,183100,265665100,6260,6260,6260,6260,0
|
|
20231024,183000,265665100,6260,6260,6260,6260,0
|
|
20231024,182900,265665100,6260,6260,6260,6260,0
|
|
20231024,182800,265665100,6260,6260,6260,6260,0
|
|
20231024,182700,265665100,6260,6260,6260,6260,0
|
|
20231024,182600,265665100,6260,6260,6260,6260,0
|
|
20231024,182500,265665100,6260,6260,6260,6260,0
|
|
20231024,182400,265665100,6260,6260,6260,6260,0
|
|
20231024,182300,265665100,6260,6260,6260,6260,0
|
|
20231024,182200,265665100,6260,6260,6260,6260,0
|
|
20231024,182100,265665100,6260,6260,6260,6260,0
|
|
20231024,182000,265665100,6260,6260,6260,6260,0
|
|
20231024,181900,265665100,6260,6260,6260,6260,153
|
|
20231024,181800,265665100,6260,6260,6260,6260,0
|
|
20231024,181700,265665100,6260,6260,6260,6260,0
|
|
20231024,181600,265665100,6260,6260,6260,6260,0
|
|
20231024,181500,265665100,6260,6260,6260,6260,0
|
|
20231024,181400,265665100,6260,6260,6260,6260,0
|
|
20231024,181300,265665100,6260,6260,6260,6260,0
|
|
20231024,181200,265665100,6260,6260,6260,6260,0
|
|
20231024,181100,265665100,6260,6260,6260,6260,0
|
|
20231024,181000,265665100,6260,6260,6260,6260,0
|
|
20231024,180900,265665100,6260,6260,6260,6260,0
|
|
20231024,180800,265665100,6260,6260,6260,6260,0
|
|
20231024,180700,265665100,6260,6260,6260,6260,0
|
|
20231024,180600,265665100,6260,6260,6260,6260,0
|
|
20231024,180500,265665100,6260,6260,6260,6260,0
|
|
20231024,180400,265665100,6260,6260,6260,6260,0
|
|
20231024,180300,265665100,6260,6260,6260,6260,0
|
|
20231024,180200,265665100,6260,6260,6260,6260,0
|
|
20231024,180100,265665100,6260,6260,6260,6260,0
|
|
20231024,180000,265665100,6260,6260,6260,6260,0
|
|
20231024,175900,265665100,6260,6260,6260,6260,0
|
|
20231024,175800,265665100,6260,6260,6260,6260,0
|
|
20231024,175700,265665100,6260,6260,6260,6260,0
|
|
20231024,175600,265665100,6260,6260,6260,6260,0
|
|
20231024,175500,265665100,6260,6260,6260,6260,0
|
|
20231024,175400,265665100,6260,6260,6260,6260,0
|
|
20231024,175300,265665100,6260,6260,6260,6260,0
|
|
20231024,175200,265665100,6260,6260,6260,6260,0
|
|
20231024,175100,265665100,6260,6260,6260,6260,0
|
|
20231024,175000,265665100,6260,6260,6260,6260,0
|
|
20231024,174900,265665100,6260,6260,6260,6260,153
|
|
20231024,174800,265665100,6260,6260,6260,6260,0
|
|
20231024,174700,265665100,6260,6260,6260,6260,0
|
|
20231024,174600,265665100,6260,6260,6260,6260,0
|
|
20231024,174500,265665100,6260,6260,6260,6260,0
|
|
20231024,174400,265665100,6260,6260,6260,6260,0
|
|
20231024,174300,265665100,6260,6260,6260,6260,0
|
|
20231024,174200,265665100,6260,6260,6260,6260,0
|
|
20231024,174100,265665100,6260,6260,6260,6260,0
|
|
20231024,174000,265665100,6260,6260,6260,6260,0
|
|
20231024,173900,265665100,6260,6260,6260,6260,0
|
|
20231024,173800,265665100,6260,6260,6260,6260,0
|
|
20231024,173700,265665100,6260,6260,6260,6260,0
|
|
20231024,173600,265665100,6260,6260,6260,6260,0
|
|
20231024,173500,265665100,6260,6260,6260,6260,0
|
|
20231024,173400,265665100,6260,6260,6260,6260,0
|
|
20231024,173300,265665100,6260,6260,6260,6260,0
|
|
20231024,173200,265665100,6260,6260,6260,6260,0
|
|
20231024,173100,265665100,6260,6260,6260,6260,0
|
|
20231024,173000,265665100,6260,6260,6260,6260,0
|
|
20231024,172900,265665100,6260,6260,6260,6260,0
|
|
20231024,172800,265665100,6260,6260,6260,6260,0
|
|
20231024,172700,265665100,6260,6260,6260,6260,0
|
|
20231024,172600,265665100,6260,6260,6260,6260,0
|
|
20231024,172500,265665100,6260,6260,6260,6260,0
|
|
20231024,172400,265665100,6260,6260,6260,6260,0
|
|
20231024,172300,265665100,6260,6260,6260,6260,0
|
|
20231024,172200,265665100,6260,6260,6260,6260,0
|
|
20231024,172100,265665100,6260,6260,6260,6260,0
|
|
20231024,172000,265665100,6260,6260,6260,6260,0
|
|
20231024,171900,265665100,6260,6260,6260,6260,153
|
|
20231024,171800,265665100,6260,6260,6260,6260,0
|
|
20231024,171700,265665100,6260,6260,6260,6260,0
|
|
20231024,171600,265665100,6260,6260,6260,6260,0
|
|
20231024,171500,265665100,6260,6260,6260,6260,0
|
|
20231024,171400,265665100,6260,6260,6260,6260,0
|
|
20231024,171300,265665100,6260,6260,6260,6260,0
|
|
20231024,171200,265665100,6260,6260,6260,6260,0
|
|
20231024,171100,265665100,6260,6260,6260,6260,0
|
|
20231024,171000,265665100,6260,6260,6260,6260,0
|
|
20231024,170900,265665100,6260,6260,6260,6260,0
|
|
20231024,170800,265665100,6260,6260,6260,6260,0
|
|
20231024,170700,265665100,6260,6260,6260,6260,0
|
|
20231024,170600,265665100,6260,6260,6260,6260,0
|
|
20231024,170500,265665100,6260,6260,6260,6260,0
|
|
20231024,170400,265665100,6260,6260,6260,6260,0
|
|
20231024,170300,265665100,6260,6260,6260,6260,0
|
|
20231024,170200,265665100,6260,6260,6260,6260,0
|
|
20231024,170100,265665100,6260,6260,6260,6260,0
|
|
20231024,170000,265665100,6260,6260,6260,6260,0
|
|
20231024,165900,265665100,6260,6260,6260,6260,0
|
|
20231024,165800,265665100,6260,6260,6260,6260,0
|
|
20231024,165700,265665100,6260,6260,6260,6260,0
|
|
20231024,165600,265665100,6260,6260,6260,6260,0
|
|
20231024,165500,265665100,6260,6260,6260,6260,0
|
|
20231024,165400,265665100,6260,6260,6260,6260,0
|
|
20231024,165300,265665100,6260,6260,6260,6260,0
|
|
20231024,165200,265665100,6260,6260,6260,6260,0
|
|
20231024,165100,265665100,6260,6260,6260,6260,0
|
|
20231024,165000,265665100,6260,6260,6260,6260,0
|
|
20231024,164900,265665100,6260,6260,6260,6260,153
|
|
20231024,164800,265665100,6260,6260,6260,6260,0
|
|
20231024,164700,265665100,6260,6260,6260,6260,0
|
|
20231024,164600,265665100,6260,6260,6260,6260,0
|
|
20231024,164500,265665100,6260,6260,6260,6260,0
|
|
20231024,164400,265665100,6260,6260,6260,6260,0
|
|
20231024,164300,265665100,6260,6260,6260,6260,0
|
|
20231024,164200,265665100,6260,6260,6260,6260,0
|
|
20231024,164100,265665100,6260,6260,6260,6260,0
|
|
20231024,164000,265665100,6260,6260,6260,6260,0
|
|
20231024,163900,265665100,6260,6260,6260,6260,0
|
|
20231024,163800,265665100,6260,6260,6260,6260,0
|
|
20231024,163700,265665100,6260,6260,6260,6260,0
|
|
20231024,163600,265665100,6260,6260,6260,6260,0
|
|
20231024,163500,265665100,6260,6260,6260,6260,0
|
|
20231024,163400,265665100,6260,6260,6260,6260,0
|
|
20231024,163300,265665100,6260,6260,6260,6260,0
|
|
20231024,163200,265665100,6260,6260,6260,6260,0
|
|
20231024,163100,265665100,6260,6260,6260,6260,0
|
|
20231024,163000,265665100,6260,6260,6260,6260,0
|
|
20231024,162900,265665100,6260,6260,6260,6260,0
|
|
20231024,162800,265665100,6260,6260,6260,6260,0
|
|
20231024,162700,265665100,6260,6260,6260,6260,0
|
|
20231024,162600,265665100,6260,6260,6260,6260,0
|
|
20231024,162500,265665100,6260,6260,6260,6260,0
|
|
20231024,162400,265665100,6260,6260,6260,6260,0
|
|
20231024,162300,265665100,6260,6260,6260,6260,0
|
|
20231024,162200,265665100,6260,6260,6260,6260,0
|
|
20231024,162100,265665100,6260,6260,6260,6260,0
|
|
20231024,162000,265665100,6260,6260,6260,6260,0
|
|
20231024,161900,265665100,6260,6260,6260,6260,153
|
|
20231024,161800,265665100,6260,6260,6260,6260,0
|
|
20231024,161700,265665100,6260,6260,6260,6260,0
|
|
20231024,161600,265665100,6260,6260,6260,6260,0
|
|
20231024,161500,265665100,6260,6260,6260,6260,0
|
|
20231024,161400,265665100,6260,6260,6260,6260,0
|
|
20231024,161300,265665100,6260,6260,6260,6260,0
|
|
20231024,161200,265665100,6260,6260,6260,6260,0
|
|
20231024,161100,265665100,6260,6260,6260,6260,0
|
|
20231024,161000,265665100,6260,6260,6260,6260,0
|
|
20231024,160900,265665100,6260,6260,6260,6260,0
|
|
20231024,160800,265665100,6260,6260,6260,6260,0
|
|
20231024,160700,265665100,6260,6260,6260,6260,0
|
|
20231024,160600,265665100,6260,6260,6260,6260,0
|
|
20231024,160500,265665100,6260,6260,6260,6260,0
|
|
20231024,160400,265665100,6260,6260,6260,6260,0
|
|
20231024,160300,265665100,6260,6260,6260,6260,0
|
|
20231024,160200,265665100,6260,6260,6260,6260,0
|
|
20231024,160100,265665100,6260,6260,6260,6260,0
|
|
20231024,160000,265665100,6260,6260,6260,6260,0
|
|
20231024,155900,265665100,6260,6260,6260,6260,0
|
|
20231024,155800,265665100,6260,6260,6260,6260,0
|
|
20231024,155700,265665100,6260,6260,6260,6260,0
|
|
20231024,155600,265665100,6260,6260,6260,6260,0
|
|
20231024,155500,265665100,6260,6260,6260,6260,0
|
|
20231024,155400,265665100,6260,6260,6260,6260,0
|
|
20231024,155300,265665100,6260,6260,6260,6260,0
|
|
20231024,155200,265665100,6260,6260,6260,6260,0
|
|
20231024,155100,265665100,6260,6260,6260,6260,0
|
|
20231024,155000,265665100,6260,6260,6260,6260,0
|
|
20231024,154900,265665100,6260,6260,6260,6260,153
|
|
20231024,154800,265665100,6260,6260,6260,6260,0
|
|
20231024,154700,265665100,6260,6260,6260,6260,0
|
|
20231024,154600,265665100,6260,6260,6260,6260,0
|
|
20231024,154500,265665100,6260,6260,6260,6260,0
|
|
20231024,154400,265665100,6260,6260,6260,6260,0
|
|
20231024,154300,265665100,6260,6260,6260,6260,0
|
|
20231024,154200,265665100,6260,6260,6260,6260,0
|
|
20231024,154100,265665100,6260,6260,6260,6260,0
|
|
20231024,154000,265665100,6260,6260,6260,6260,0
|
|
20231024,153900,265665100,6260,6260,6260,6260,0
|
|
20231024,153800,265665100,6260,6260,6260,6260,0
|
|
20231024,153700,265665100,6260,6260,6260,6260,0
|
|
20231024,153600,265665100,6260,6260,6260,6260,0
|
|
20231024,153500,265665100,6260,6260,6260,6260,0
|
|
20231024,153400,265665100,6260,6260,6260,6260,0
|
|
20231024,153300,265665100,6260,6260,6260,6260,0
|
|
20231024,153200,265665100,6260,6260,6260,6260,0
|
|
20231024,153100,265665100,6260,6260,6260,6260,0
|
|
20231024,153000,265665100,6260,6260,6260,6260,153
|
|
20231024,152900,264707320,6270,6270,6270,6270,0
|
|
20231024,152800,264707320,6270,6270,6270,6270,0
|
|
20231024,152700,264707320,6270,6270,6270,6270,0
|
|
20231024,152600,264707320,6270,6270,6270,6270,0
|
|
20231024,152500,264707320,6270,6270,6270,6270,0
|
|
20231024,152400,264707320,6270,6270,6270,6270,0
|
|
20231024,152300,264707320,6270,6270,6270,6270,0
|
|
20231024,152200,264707320,6270,6270,6270,6270,0
|
|
20231024,152100,264707320,6270,6270,6270,6270,0
|
|
20231024,152000,264707320,6270,6270,6270,6270,0
|
|
20231024,151900,264707320,6270,6250,6270,6250,783
|
|
20231024,151800,259806150,6230,6230,6230,6230,0
|
|
20231024,151700,259806150,6230,6230,6230,6230,0
|
|
20231024,151600,259806150,6230,6230,6230,6230,0
|
|
20231024,151500,259806150,6230,6230,6230,6230,0
|
|
20231024,151400,259806150,6230,6230,6230,6230,0
|
|
20231024,151300,259806150,6230,6230,6230,6230,0
|
|
20231024,151200,259806150,6230,6230,6230,6230,0
|
|
20231024,151100,259806150,6230,6240,6240,6230,32
|
|
20231024,151000,259606690,6250,6250,6250,6250,0
|
|
20231024,150900,259606690,6250,6250,6250,6250,0
|
|
20231024,150800,259606690,6250,6250,6250,6250,0
|
|
20231024,150700,259606690,6250,6250,6250,6250,0
|
|
20231024,150600,259606690,6250,6250,6250,6250,0
|
|
20231024,150500,259606690,6250,6250,6250,6250,94
|
|
20231024,150400,259019190,6250,6250,6250,6250,0
|
|
20231024,150300,259019190,6250,6250,6250,6250,0
|
|
20231024,150200,259019190,6250,6250,6250,6250,3
|
|
20231024,150100,259000440,6250,6250,6250,6250,0
|
|
20231024,150000,259000440,6250,6250,6250,6250,0
|
|
20231024,145900,259000440,6250,6250,6250,6250,1
|
|
20231024,145800,258994190,6250,6250,6250,6250,0
|
|
20231024,145700,258994190,6250,6250,6250,6250,89
|
|
20231024,145600,258437940,6260,6260,6260,6260,0
|
|
20231024,145500,258437940,6260,6260,6260,6260,0
|
|
20231024,145400,258437940,6260,6260,6260,6260,8
|
|
20231024,145300,258387860,6250,6250,6250,6250,0
|
|
20231024,145200,258387860,6250,6250,6250,6250,0
|
|
20231024,145100,258387860,6250,6250,6250,6250,58
|
|
20231024,145000,258025360,6250,6250,6250,6250,141
|
|
20231024,144900,257144110,6250,6250,6250,6250,0
|
|
20231024,144800,257144110,6250,6250,6250,6250,0
|
|
20231024,144700,257144110,6250,6250,6250,6250,0
|
|
20231024,144600,257144110,6250,6250,6250,6250,0
|
|
20231024,144500,257144110,6250,6250,6250,6250,0
|
|
20231024,144400,257144110,6250,6250,6250,6250,0
|
|
20231024,144300,257144110,6250,6250,6250,6250,0
|
|
20231024,144200,257144110,6250,6250,6250,6250,0
|
|
20231024,144100,257144110,6250,6250,6250,6250,0
|
|
20231024,144000,257144110,6250,6250,6250,6250,2
|
|
20231024,143900,257131610,6260,6260,6260,6260,24
|
|
20231024,143800,256981370,6210,6250,6250,6210,42
|
|
20231024,143700,256720110,6250,6230,6250,6230,423
|
|
20231024,143600,254076800,6250,6250,6250,6250,99
|
|
20231024,143500,253458050,6250,6250,6250,6250,640
|
|
20231024,143400,249458050,6250,6250,6250,6250,0
|
|
20231024,143300,249458050,6250,6250,6250,6250,0
|
|
20231024,143200,249458050,6250,6250,6250,6250,0
|
|
20231024,143100,249458050,6250,6250,6250,6250,0
|
|
20231024,143000,249458050,6250,6250,6250,6250,0
|
|
20231024,142900,249458050,6250,6250,6250,6250,1
|
|
20231024,142800,249451800,6220,6220,6220,6220,0
|
|
20231024,142700,249451800,6220,6220,6220,6220,0
|
|
20231024,142600,249451800,6220,6220,6220,6220,0
|
|
20231024,142500,249451800,6220,6220,6220,6220,0
|
|
20231024,142400,249451800,6220,6220,6220,6220,20
|
|
20231024,142300,249327400,6260,6260,6260,6260,0
|
|
20231024,142200,249327400,6260,6260,6260,6260,0
|
|
20231024,142100,249327400,6260,6260,6260,6260,0
|
|
20231024,142000,249327400,6260,6260,6260,6260,0
|
|
20231024,141900,249327400,6260,6260,6260,6260,0
|
|
20231024,141800,249327400,6260,6260,6260,6260,0
|
|
20231024,141700,249327400,6260,6260,6260,6260,0
|
|
20231024,141600,249327400,6260,6260,6260,6260,0
|
|
20231024,141500,249327400,6260,6260,6260,6260,0
|
|
20231024,141400,249327400,6260,6260,6260,6260,0
|
|
20231024,141300,249327400,6260,6260,6260,6260,0
|
|
20231024,141200,249327400,6260,6260,6260,6260,0
|
|
20231024,141100,249327400,6260,6260,6260,6260,0
|
|
20231024,141000,249327400,6260,6260,6260,6260,260
|
|
20231024,140900,247699800,6260,6260,6260,6260,0
|
|
20231024,140800,247699800,6260,6220,6260,6220,161
|
|
20231024,140700,246691980,6250,6250,6250,6250,0
|
|
20231024,140600,246691980,6250,6250,6250,6250,0
|
|
20231024,140500,246691980,6250,6250,6250,6250,0
|
|
20231024,140400,246691980,6250,6250,6250,6250,0
|
|
20231024,140300,246691980,6250,6250,6250,6250,0
|
|
20231024,140200,246691980,6250,6250,6250,6250,0
|
|
20231024,140100,246691980,6250,6250,6250,6250,111
|
|
20231024,140000,245998230,6250,6250,6250,6250,0
|
|
20231024,135900,245998230,6250,6250,6250,6250,10
|
|
20231024,135800,245935730,6210,6210,6210,6210,2
|
|
20231024,135700,245923310,6250,6250,6250,6250,1
|
|
20231024,135600,245917060,6250,6250,6250,6250,0
|
|
20231024,135500,245917060,6250,6250,6250,6250,2
|
|
20231024,135400,245904560,6210,6210,6210,6210,0
|
|
20231024,135300,245904560,6210,6210,6210,6210,0
|
|
20231024,135200,245904560,6210,6210,6210,6210,0
|
|
20231024,135100,245904560,6210,6210,6210,6210,0
|
|
20231024,135000,245904560,6210,6210,6210,6210,0
|
|
20231024,134900,245904560,6210,6210,6210,6210,1
|
|
20231024,134800,245898350,6210,6210,6210,6210,0
|
|
20231024,134700,245898350,6210,6210,6210,6210,0
|
|
20231024,134600,245898350,6210,6210,6210,6210,0
|
|
20231024,134500,245898350,6210,6210,6210,6210,0
|
|
20231024,134400,245898350,6210,6210,6210,6210,0
|
|
20231024,134300,245898350,6210,6210,6210,6210,0
|
|
20231024,134200,245898350,6210,6210,6210,6210,0
|
|
20231024,134100,245898350,6210,6210,6210,6210,0
|
|
20231024,134000,245898350,6210,6210,6210,6210,0
|
|
20231024,133900,245898350,6210,6210,6210,6210,0
|
|
20231024,133800,245898350,6210,6210,6210,6210,0
|
|
20231024,133700,245898350,6210,6230,6230,6210,37
|
|
20231024,133600,245668560,6210,6210,6210,6210,1
|
|
20231024,133500,245662350,6210,6210,6210,6210,0
|
|
20231024,133400,245662350,6210,6210,6210,6210,0
|
|
20231024,133300,245662350,6210,6210,6210,6210,374
|
|
20231024,133200,243339810,6200,6200,6200,6200,0
|
|
20231024,133100,243339810,6200,6200,6200,6200,0
|
|
20231024,133000,243339810,6200,6240,6240,6200,679
|
|
20231024,132900,239112650,6260,6260,6260,6260,110
|
|
20231024,132800,238424050,6260,6260,6260,6260,0
|
|
20231024,132700,238424050,6260,6260,6260,6260,1
|
|
20231024,132600,238417790,6270,6270,6270,6270,1038
|
|
20231024,132500,231909530,6260,6240,6260,6210,215
|
|
20231024,132400,230563990,6260,6260,6260,6260,173
|
|
20231024,132300,229481010,6260,6250,6260,6250,1444
|
|
20231024,132200,220453630,6240,6240,6240,6240,0
|
|
20231024,132100,220453630,6240,6240,6240,6240,0
|
|
20231024,132000,220453630,6240,6240,6240,6240,0
|
|
20231024,131900,220453630,6240,6240,6240,6240,0
|
|
20231024,131800,220453630,6240,6240,6240,6240,0
|
|
20231024,131700,220453630,6240,6240,6240,6240,1
|
|
20231024,131600,220447390,6240,6240,6240,6240,0
|
|
20231024,131500,220447390,6240,6240,6240,6240,146
|
|
20231024,131400,219536350,6240,6240,6240,6240,0
|
|
20231024,131300,219536350,6240,6240,6240,6240,4
|
|
20231024,131200,219511390,6240,6240,6240,6240,81
|
|
20231024,131100,219005950,6230,6230,6230,6230,0
|
|
20231024,131000,219005950,6230,6230,6230,6230,0
|
|
20231024,130900,219005950,6230,6230,6230,6230,0
|
|
20231024,130800,219005950,6230,6230,6230,6230,0
|
|
20231024,130700,219005950,6230,6230,6230,6230,0
|
|
20231024,130600,219005950,6230,6230,6230,6230,0
|
|
20231024,130500,219005950,6230,6230,6230,6230,0
|
|
20231024,130400,219005950,6230,6230,6230,6230,0
|
|
20231024,130300,219005950,6230,6230,6230,6230,0
|
|
20231024,130200,219005950,6230,6230,6230,6230,0
|
|
20231024,130100,219005950,6230,6230,6230,6230,9
|
|
20231024,130000,218949880,6230,6230,6230,6230,1
|
|
20231024,125900,218943650,6260,6260,6260,6260,0
|
|
20231024,125800,218943650,6260,6260,6260,6260,500
|
|
20231024,125700,215813650,6260,6260,6260,6260,35
|
|
20231024,125600,215594550,6260,6250,6260,6250,16
|
|
20231024,125500,215494430,6250,6230,6250,6230,511
|
|
20231024,125400,212304400,6230,6230,6230,6230,9
|
|
20231024,125300,212248330,6230,6230,6230,6230,0
|
|
20231024,125200,212248330,6230,6210,6230,6210,13
|
|
20231024,125100,212167480,6240,6240,6240,6240,0
|
|
20231024,125000,212167480,6240,6240,6240,6240,0
|
|
20231024,124900,212167480,6240,6220,6240,6220,103
|
|
20231024,124800,211526440,6210,6210,6210,6210,0
|
|
20231024,124700,211526440,6210,6210,6210,6210,0
|
|
20231024,124600,211526440,6210,6200,6210,6200,981
|
|
20231024,124500,205437730,6200,6170,6200,6170,2434
|
|
20231024,124400,190372350,6170,6170,6170,6170,0
|
|
20231024,124300,190372350,6170,6170,6170,6170,0
|
|
20231024,124200,190372350,6170,6170,6170,6170,0
|
|
20231024,124100,190372350,6170,6150,6170,6150,970
|
|
20231024,124000,184402250,6140,6140,6140,6140,0
|
|
20231024,123900,184402250,6140,6140,6140,6140,0
|
|
20231024,123800,184402250,6140,6140,6140,6140,0
|
|
20231024,123700,184402250,6140,6140,6140,6140,0
|
|
20231024,123600,184402250,6140,6140,6140,6140,211
|
|
20231024,123500,183106710,6140,6140,6140,6140,0
|
|
20231024,123400,183106710,6140,6140,6140,6140,210
|
|
20231024,123300,181817310,6140,6140,6140,6140,0
|
|
20231024,123200,181817310,6140,6140,6140,6140,0
|
|
20231024,123100,181817310,6140,6140,6140,6140,0
|
|
20231024,123000,181817310,6140,6140,6140,6140,0
|
|
20231024,122900,181817310,6140,6140,6140,6140,0
|
|
20231024,122800,181817310,6140,6140,6140,6140,0
|
|
20231024,122700,181817310,6140,6140,6140,6140,0
|
|
20231024,122600,181817310,6140,6140,6140,6140,0
|
|
20231024,122500,181817310,6140,6140,6140,6140,1657
|
|
20231024,122400,171643330,6140,6140,6140,6140,0
|
|
20231024,122300,171643330,6140,6140,6140,6140,0
|
|
20231024,122200,171643330,6140,6140,6140,6140,0
|
|
20231024,122100,171643330,6140,6140,6140,6140,0
|
|
20231024,122000,171643330,6140,6140,6140,6140,0
|
|
20231024,121900,171643330,6140,6140,6140,6140,0
|
|
20231024,121800,171643330,6140,6140,6140,6140,0
|
|
20231024,121700,171643330,6140,6140,6140,6140,0
|
|
20231024,121600,171643330,6140,6140,6140,6140,0
|
|
20231024,121500,171643330,6140,6140,6140,6140,0
|
|
20231024,121400,171643330,6140,6140,6140,6140,0
|
|
20231024,121300,171643330,6140,6140,6140,6140,0
|
|
20231024,121200,171643330,6140,6140,6140,6140,0
|
|
20231024,121100,171643330,6140,6140,6140,6140,0
|
|
20231024,121000,171643330,6140,6140,6140,6140,0
|
|
20231024,120900,171643330,6140,6140,6140,6140,0
|
|
20231024,120800,171643330,6140,6140,6140,6140,100
|
|
20231024,120700,171029330,6140,6140,6140,6140,0
|
|
20231024,120600,171029330,6140,6110,6140,6100,2546
|
|
20231024,120500,155434820,6120,6120,6120,6120,0
|
|
20231024,120400,155434820,6120,6120,6120,6120,0
|
|
20231024,120300,155434820,6120,6120,6120,6120,0
|
|
20231024,120200,155434820,6120,6120,6120,6120,0
|
|
20231024,120100,155434820,6120,6120,6120,6120,0
|
|
20231024,120000,155434820,6120,6120,6120,6120,0
|
|
20231024,115900,155434820,6120,6120,6120,6120,0
|
|
20231024,115800,155434820,6120,6120,6120,6120,557
|
|
20231024,115700,152025980,6120,6120,6120,6120,0
|
|
20231024,115600,152025980,6120,6120,6120,6120,0
|
|
20231024,115500,152025980,6120,6120,6120,6120,200
|
|
20231024,115400,150801980,6120,6120,6120,6120,0
|
|
20231024,115300,150801980,6120,6100,6120,6100,833
|
|
20231024,115200,145720660,6090,6090,6090,6090,1293
|
|
20231024,115100,137846290,6090,6090,6090,6090,0
|
|
20231024,115000,137846290,6090,6090,6090,6090,0
|
|
20231024,114900,137846290,6090,6090,6090,6090,1
|
|
20231024,114800,137840200,6050,6060,6060,6050,595
|
|
20231024,114700,134235450,6080,6080,6080,6080,0
|
|
20231024,114600,134235450,6080,6080,6080,6080,0
|
|
20231024,114500,134235450,6080,6080,6080,6080,0
|
|
20231024,114400,134235450,6080,6080,6080,6080,0
|
|
20231024,114300,134235450,6080,6080,6080,6080,0
|
|
20231024,114200,134235450,6080,6080,6080,6080,0
|
|
20231024,114100,134235450,6080,6080,6080,6080,0
|
|
20231024,114000,134235450,6080,6080,6080,6080,0
|
|
20231024,113900,134235450,6080,6080,6080,6080,0
|
|
20231024,113800,134235450,6080,6080,6080,6080,0
|
|
20231024,113700,134235450,6080,6080,6080,6080,0
|
|
20231024,113600,134235450,6080,6080,6080,6080,0
|
|
20231024,113500,134235450,6080,6080,6080,6080,0
|
|
20231024,113400,134235450,6080,6080,6080,6080,0
|
|
20231024,113300,134235450,6080,6080,6080,6080,0
|
|
20231024,113200,134235450,6080,6080,6080,6080,0
|
|
20231024,113100,134235450,6080,6080,6080,6080,0
|
|
20231024,113000,134235450,6080,6080,6080,6080,0
|
|
20231024,112900,134235450,6080,6080,6080,6080,0
|
|
20231024,112800,134235450,6080,6080,6080,6080,0
|
|
20231024,112700,134235450,6080,6080,6080,6080,0
|
|
20231024,112600,134235450,6080,6080,6080,6080,0
|
|
20231024,112500,134235450,6080,6080,6080,6080,0
|
|
20231024,112400,134235450,6080,6080,6080,6080,0
|
|
20231024,112300,134235450,6080,6080,6080,6080,0
|
|
20231024,112200,134235450,6080,6080,6080,6080,0
|
|
20231024,112100,134235450,6080,6080,6080,6080,0
|
|
20231024,112000,134235450,6080,6080,6080,6080,0
|
|
20231024,111900,134235450,6080,6080,6080,6080,0
|
|
20231024,111800,134235450,6080,6080,6080,6080,0
|
|
20231024,111700,134235450,6080,6080,6080,6080,0
|
|
20231024,111600,134235450,6080,6080,6080,6080,50
|
|
20231024,111500,133931450,6080,6070,6080,6070,76
|
|
20231024,111400,133470120,6070,6070,6070,6070,200
|
|
20231024,111300,132256120,6080,6080,6080,6080,0
|
|
20231024,111200,132256120,6080,6080,6080,6080,1
|
|
20231024,111100,132250040,6070,6070,6070,6070,25
|
|
20231024,111000,132098290,6070,6070,6070,6070,0
|
|
20231024,110900,132098290,6070,6070,6070,6070,0
|
|
20231024,110800,132098290,6070,6070,6070,6070,0
|
|
20231024,110700,132098290,6070,6070,6070,6070,0
|
|
20231024,110600,132098290,6070,6070,6070,6070,0
|
|
20231024,110500,132098290,6070,6070,6070,6070,0
|
|
20231024,110400,132098290,6070,6070,6070,6070,0
|
|
20231024,110300,132098290,6070,6070,6070,6070,0
|
|
20231024,110200,132098290,6070,6070,6070,6070,0
|
|
20231024,110100,132098290,6070,6070,6070,6070,0
|
|
20231024,110000,132098290,6070,6070,6070,6070,10
|
|
20231024,105900,132037590,6070,6070,6070,6070,0
|
|
20231024,105800,132037590,6070,6070,6070,6070,1
|
|
20231024,105700,132031520,6030,6030,6030,6030,0
|
|
20231024,105600,132031520,6030,6030,6030,6030,0
|
|
20231024,105500,132031520,6030,6030,6030,6030,0
|
|
20231024,105400,132031520,6030,6030,6030,6030,0
|
|
20231024,105300,132031520,6030,6040,6040,6030,79
|
|
20231024,105200,131554540,6090,6090,6090,6090,0
|
|
20231024,105100,131554540,6090,6090,6090,6090,0
|
|
20231024,105000,131554540,6090,6090,6090,6090,0
|
|
20231024,104900,131554540,6090,6090,6090,6090,0
|
|
20231024,104800,131554540,6090,6090,6090,6090,0
|
|
20231024,104700,131554540,6090,6090,6090,6090,0
|
|
20231024,104600,131554540,6090,6090,6090,6090,0
|
|
20231024,104500,131554540,6090,6090,6090,6090,0
|
|
20231024,104400,131554540,6090,6090,6090,6090,0
|
|
20231024,104300,131554540,6090,6090,6090,6090,0
|
|
20231024,104200,131554540,6090,6090,6090,6090,0
|
|
20231024,104100,131554540,6090,6090,6090,6090,0
|
|
20231024,104000,131554540,6090,6090,6090,6090,1
|
|
20231024,103900,131548450,6030,6030,6030,6030,52
|
|
20231024,103800,131234890,5990,6010,6010,5990,902
|
|
20231024,103700,125820090,6000,6000,6000,6000,300
|
|
20231024,103600,124020090,6000,6000,6000,6000,0
|
|
20231024,103500,124020090,6000,6000,6000,6000,0
|
|
20231024,103400,124020090,6000,6000,6000,6000,0
|
|
20231024,103300,124020090,6000,6000,6000,6000,0
|
|
20231024,103200,124020090,6000,6000,6000,6000,0
|
|
20231024,103100,124020090,6000,6000,6000,6000,0
|
|
20231024,103000,124020090,6000,6000,6000,6000,0
|
|
20231024,102900,124020090,6000,6010,6010,6000,650
|
|
20231024,102800,120117970,6040,6040,6040,6040,300
|
|
20231024,102700,118305970,6000,6030,6030,6000,638
|
|
20231024,102600,114468320,6030,6050,6050,6030,2978
|
|
20231024,102500,96478280,6070,6070,6070,6070,0
|
|
20231024,102400,96478280,6070,6070,6070,6070,0
|
|
20231024,102300,96478280,6070,6070,6070,6070,0
|
|
20231024,102200,96478280,6070,6090,6090,6070,1150
|
|
20231024,102100,89488820,6130,6130,6130,6130,2606
|
|
20231024,102000,73514040,6130,6130,6130,6130,1499
|
|
20231024,101900,64325170,6130,6130,6140,6130,855
|
|
20231024,101800,59083350,6130,6130,6130,6130,4877
|
|
20231024,101700,29187340,6130,6130,6130,6130,0
|
|
20231024,101600,29187340,6130,6130,6130,6130,0
|
|
20231024,101500,29187340,6130,6130,6130,6130,0
|
|
20231024,101400,29187340,6130,6130,6130,6130,0
|
|
20231024,101300,29187340,6130,6130,6130,6130,0
|
|
20231024,101200,29187340,6130,6130,6130,6130,0
|
|
20231024,101100,29187340,6130,6130,6130,6130,5
|
|
20231024,101000,29156690,6130,6130,6130,6130,0
|
|
20231024,100900,29156690,6130,6130,6130,6130,1
|
|
20231024,100800,29150560,6070,6070,6070,6070,0
|
|
20231024,100700,29150560,6070,6070,6070,6070,33
|
|
20231024,100600,28950250,6070,6070,6070,6070,0
|
|
20231024,100500,28950250,6070,6070,6070,6070,44
|
|
20231024,100400,28683170,6070,6080,6080,6070,100
|
|
20231024,100300,28075880,6110,6110,6110,6110,0
|
|
20231024,100200,28075880,6110,6110,6110,6110,0
|
|
20231024,100100,28075880,6110,6110,6110,6110,0
|
|
20231024,100000,28075880,6110,6110,6110,6110,0
|
|
20231024,095900,28075880,6110,6110,6110,6110,4
|
|
20231024,095800,28051440,6140,6140,6140,6140,0
|
|
20231024,095700,28051440,6140,6140,6140,6140,0
|
|
20231024,095600,28051440,6140,6140,6140,6140,1
|
|
20231024,095500,28045300,6110,6110,6110,6110,0
|
|
20231024,095400,28045300,6110,6110,6110,6110,21
|
|
20231024,095300,27916990,6110,6110,6110,6110,0
|
|
20231024,095200,27916990,6110,6120,6120,6110,1078
|
|
20231024,095100,21330400,6130,6130,6130,6130,0
|
|
20231024,095000,21330400,6130,6130,6130,6130,321
|
|
20231024,094900,19362670,6160,6160,6160,6160,0
|
|
20231024,094800,19362670,6160,6160,6160,6160,0
|
|
20231024,094700,19362670,6160,6160,6160,6160,1
|
|
20231024,094600,19356510,6160,6160,6160,6160,0
|
|
20231024,094500,19356510,6160,6160,6160,6160,0
|
|
20231024,094400,19356510,6160,6160,6160,6160,0
|
|
20231024,094300,19356510,6160,6160,6160,6160,0
|
|
20231024,094200,19356510,6160,6160,6160,6160,0
|
|
20231024,094100,19356510,6160,6160,6160,6160,0
|
|
20231024,094000,19356510,6160,6160,6160,6160,0
|
|
20231024,093900,19356510,6160,6160,6160,6160,0
|
|
20231024,093800,19356510,6160,6160,6160,6160,2
|
|
20231024,093700,19344190,6170,6170,6170,6170,0
|
|
20231024,093600,19344190,6170,6170,6170,6170,0
|
|
20231024,093500,19344190,6170,6170,6170,6170,0
|
|
20231024,093400,19344190,6170,6170,6170,6170,0
|
|
20231024,093300,19344190,6170,6170,6170,6170,0
|
|
20231024,093200,19344190,6170,6170,6170,6170,0
|
|
20231024,093100,19344190,6170,6170,6170,6170,0
|
|
20231024,093000,19344190,6170,6170,6170,6170,1
|
|
20231024,092900,19338020,6160,6160,6160,6160,444
|
|
20231024,092800,16602980,6160,6160,6160,6160,0
|
|
20231024,092700,16602980,6160,6160,6160,6160,56
|
|
20231024,092600,16258020,6160,6160,6160,6160,0
|
|
20231024,092500,16258020,6160,6160,6160,6160,10
|
|
20231024,092400,16196420,6110,6110,6110,6110,0
|
|
20231024,092300,16196420,6110,6110,6110,6110,0
|
|
20231024,092200,16196420,6110,6110,6110,6110,0
|
|
20231024,092100,16196420,6110,6110,6110,6110,0
|
|
20231024,092000,16196420,6110,6110,6110,6110,0
|
|
20231024,091900,16196420,6110,6110,6110,6110,0
|
|
20231024,091800,16196420,6110,6170,6170,6110,2
|
|
20231024,091700,16184140,6160,6160,6160,6160,300
|
|
20231024,091600,14336140,6160,6160,6160,6160,0
|
|
20231024,091500,14336140,6160,6160,6160,6160,0
|
|
20231024,091400,14336140,6160,6160,6160,6160,0
|
|
20231024,091300,14336140,6160,6160,6160,6160,0
|
|
20231024,091200,14336140,6160,6160,6160,6160,0
|
|
20231024,091100,14336140,6160,6160,6160,6160,3
|
|
20231024,091000,14317660,6160,6160,6160,6160,0
|
|
20231024,090900,14317660,6160,6160,6160,6160,213
|
|
20231024,090800,13005580,6170,6150,6170,6150,403
|
|
20231024,090700,10523210,6160,6160,6160,6160,0
|
|
20231024,090600,10523210,6160,6150,6160,6150,658
|
|
20231024,090500,6476500,6160,6150,6160,6150,827
|
|
20231024,090400,1390440,6090,6090,6090,6090,16
|
|
20231024,090300,1293000,6160,6160,6160,6160,1
|
|
20231024,090200,1286840,6070,6070,6070,6070,0
|
|
20231024,090100,1286840,6070,6070,6070,6070,0
|
|
20231024,090000,1286840,6070,6070,6070,6070,212
|