629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,192600,1081158900,6030,6030,6030,6030,3718
|
|
20231024,192500,1081158900,6030,6030,6030,6030,0
|
|
20231024,192400,1081158900,6030,6030,6030,6030,0
|
|
20231024,192300,1081158900,6030,6030,6030,6030,0
|
|
20231024,192200,1081158900,6030,6030,6030,6030,0
|
|
20231024,192100,1081158900,6030,6030,6030,6030,0
|
|
20231024,192000,1081158900,6030,6030,6030,6030,0
|
|
20231024,191900,1081158900,6030,6030,6030,6030,0
|
|
20231024,191800,1081158900,6030,6030,6030,6030,0
|
|
20231024,191700,1081158900,6030,6030,6030,6030,0
|
|
20231024,191600,1081158900,6030,6030,6030,6030,0
|
|
20231024,191500,1081158900,6030,6030,6030,6030,0
|
|
20231024,191400,1081158900,6030,6030,6030,6030,0
|
|
20231024,191300,1081158900,6030,6030,6030,6030,0
|
|
20231024,191200,1081158900,6030,6030,6030,6030,0
|
|
20231024,191100,1081158900,6030,6030,6030,6030,0
|
|
20231024,191000,1081158900,6030,6030,6030,6030,0
|
|
20231024,190900,1081158900,6030,6030,6030,6030,0
|
|
20231024,190800,1081158900,6030,6030,6030,6030,0
|
|
20231024,190700,1081158900,6030,6030,6030,6030,0
|
|
20231024,190600,1081158900,6030,6030,6030,6030,0
|
|
20231024,190500,1081158900,6030,6030,6030,6030,0
|
|
20231024,190400,1081158900,6030,6030,6030,6030,0
|
|
20231024,190300,1081158900,6030,6030,6030,6030,0
|
|
20231024,190200,1081158900,6030,6030,6030,6030,0
|
|
20231024,190100,1081158900,6030,6030,6030,6030,0
|
|
20231024,190000,1081158900,6030,6030,6030,6030,0
|
|
20231024,185900,1081158900,6030,6030,6030,6030,0
|
|
20231024,185800,1081158900,6030,6030,6030,6030,0
|
|
20231024,185700,1081158900,6030,6030,6030,6030,0
|
|
20231024,185600,1081158900,6030,6030,6030,6030,3718
|
|
20231024,185500,1081158900,6030,6030,6030,6030,0
|
|
20231024,185400,1081158900,6030,6030,6030,6030,0
|
|
20231024,185300,1081158900,6030,6030,6030,6030,0
|
|
20231024,185200,1081158900,6030,6030,6030,6030,0
|
|
20231024,185100,1081158900,6030,6030,6030,6030,0
|
|
20231024,185000,1081158900,6030,6030,6030,6030,0
|
|
20231024,184900,1081158900,6030,6030,6030,6030,0
|
|
20231024,184800,1081158900,6030,6030,6030,6030,0
|
|
20231024,184700,1081158900,6030,6030,6030,6030,0
|
|
20231024,184600,1081158900,6030,6030,6030,6030,0
|
|
20231024,184500,1081158900,6030,6030,6030,6030,0
|
|
20231024,184400,1081158900,6030,6030,6030,6030,0
|
|
20231024,184300,1081158900,6030,6030,6030,6030,0
|
|
20231024,184200,1081158900,6030,6030,6030,6030,0
|
|
20231024,184100,1081158900,6030,6030,6030,6030,0
|
|
20231024,184000,1081158900,6030,6030,6030,6030,0
|
|
20231024,183900,1081158900,6030,6030,6030,6030,0
|
|
20231024,183800,1081158900,6030,6030,6030,6030,0
|
|
20231024,183700,1081158900,6030,6030,6030,6030,0
|
|
20231024,183600,1081158900,6030,6030,6030,6030,0
|
|
20231024,183500,1081158900,6030,6030,6030,6030,0
|
|
20231024,183400,1081158900,6030,6030,6030,6030,0
|
|
20231024,183300,1081158900,6030,6030,6030,6030,0
|
|
20231024,183200,1081158900,6030,6030,6030,6030,0
|
|
20231024,183100,1081158900,6030,6030,6030,6030,0
|
|
20231024,183000,1081158900,6030,6030,6030,6030,0
|
|
20231024,182900,1081158900,6030,6030,6030,6030,0
|
|
20231024,182800,1081158900,6030,6030,6030,6030,0
|
|
20231024,182700,1081158900,6030,6030,6030,6030,0
|
|
20231024,182600,1081158900,6030,6030,6030,6030,3718
|
|
20231024,182500,1081158900,6030,6030,6030,6030,0
|
|
20231024,182400,1081158900,6030,6030,6030,6030,0
|
|
20231024,182300,1081158900,6030,6030,6030,6030,0
|
|
20231024,182200,1081158900,6030,6030,6030,6030,0
|
|
20231024,182100,1081158900,6030,6030,6030,6030,0
|
|
20231024,182000,1081158900,6030,6030,6030,6030,0
|
|
20231024,181900,1081158900,6030,6030,6030,6030,0
|
|
20231024,181800,1081158900,6030,6030,6030,6030,0
|
|
20231024,181700,1081158900,6030,6030,6030,6030,0
|
|
20231024,181600,1081158900,6030,6030,6030,6030,0
|
|
20231024,181500,1081158900,6030,6030,6030,6030,0
|
|
20231024,181400,1081158900,6030,6030,6030,6030,0
|
|
20231024,181300,1081158900,6030,6030,6030,6030,0
|
|
20231024,181200,1081158900,6030,6030,6030,6030,0
|
|
20231024,181100,1081158900,6030,6030,6030,6030,0
|
|
20231024,181000,1081158900,6030,6030,6030,6030,0
|
|
20231024,180900,1081158900,6030,6030,6030,6030,0
|
|
20231024,180800,1081158900,6030,6030,6030,6030,0
|
|
20231024,180700,1081158900,6030,6030,6030,6030,0
|
|
20231024,180600,1081158900,6030,6030,6030,6030,0
|
|
20231024,180500,1081158900,6030,6030,6030,6030,0
|
|
20231024,180400,1081158900,6030,6030,6030,6030,0
|
|
20231024,180300,1081158900,6030,6030,6030,6030,0
|
|
20231024,180200,1081158900,6030,6030,6030,6030,0
|
|
20231024,180100,1081158900,6030,6030,6030,6030,0
|
|
20231024,180000,1081158900,6030,6030,6030,6030,0
|
|
20231024,175900,1081158900,6030,6030,6030,6030,0
|
|
20231024,175800,1081158900,6030,6030,6030,6030,0
|
|
20231024,175700,1081158900,6030,6030,6030,6030,0
|
|
20231024,175600,1081158900,6030,6030,6030,6030,3718
|
|
20231024,175500,1081158900,6030,6030,6030,6030,0
|
|
20231024,175400,1081158900,6030,6030,6030,6030,0
|
|
20231024,175300,1081158900,6030,6030,6030,6030,0
|
|
20231024,175200,1081158900,6030,6030,6030,6030,0
|
|
20231024,175100,1081158900,6030,6030,6030,6030,0
|
|
20231024,175000,1081158900,6030,6030,6030,6030,0
|
|
20231024,174900,1081158900,6030,6030,6030,6030,0
|
|
20231024,174800,1081158900,6030,6030,6030,6030,0
|
|
20231024,174700,1081158900,6030,6030,6030,6030,0
|
|
20231024,174600,1081158900,6030,6030,6030,6030,0
|
|
20231024,174500,1081158900,6030,6030,6030,6030,0
|
|
20231024,174400,1081158900,6030,6030,6030,6030,0
|
|
20231024,174300,1081158900,6030,6030,6030,6030,0
|
|
20231024,174200,1081158900,6030,6030,6030,6030,0
|
|
20231024,174100,1081158900,6030,6030,6030,6030,0
|
|
20231024,174000,1081158900,6030,6030,6030,6030,0
|
|
20231024,173900,1081158900,6030,6030,6030,6030,0
|
|
20231024,173800,1081158900,6030,6030,6030,6030,0
|
|
20231024,173700,1081158900,6030,6030,6030,6030,0
|
|
20231024,173600,1081158900,6030,6030,6030,6030,0
|
|
20231024,173500,1081158900,6030,6030,6030,6030,0
|
|
20231024,173400,1081158900,6030,6030,6030,6030,0
|
|
20231024,173300,1081158900,6030,6030,6030,6030,0
|
|
20231024,173200,1081158900,6030,6030,6030,6030,0
|
|
20231024,173100,1081158900,6030,6030,6030,6030,0
|
|
20231024,173000,1081158900,6030,6030,6030,6030,0
|
|
20231024,172900,1081158900,6030,6030,6030,6030,0
|
|
20231024,172800,1081158900,6030,6030,6030,6030,0
|
|
20231024,172700,1081158900,6030,6030,6030,6030,0
|
|
20231024,172600,1081158900,6030,6030,6030,6030,3718
|
|
20231024,172500,1081158900,6030,6030,6030,6030,0
|
|
20231024,172400,1081158900,6030,6030,6030,6030,0
|
|
20231024,172300,1081158900,6030,6030,6030,6030,0
|
|
20231024,172200,1081158900,6030,6030,6030,6030,0
|
|
20231024,172100,1081158900,6030,6030,6030,6030,0
|
|
20231024,172000,1081158900,6030,6030,6030,6030,0
|
|
20231024,171900,1081158900,6030,6030,6030,6030,0
|
|
20231024,171800,1081158900,6030,6030,6030,6030,0
|
|
20231024,171700,1081158900,6030,6030,6030,6030,0
|
|
20231024,171600,1081158900,6030,6030,6030,6030,0
|
|
20231024,171500,1081158900,6030,6030,6030,6030,0
|
|
20231024,171400,1081158900,6030,6030,6030,6030,0
|
|
20231024,171300,1081158900,6030,6030,6030,6030,0
|
|
20231024,171200,1081158900,6030,6030,6030,6030,0
|
|
20231024,171100,1081158900,6030,6030,6030,6030,0
|
|
20231024,171000,1081158900,6030,6030,6030,6030,0
|
|
20231024,170900,1081158900,6030,6030,6030,6030,0
|
|
20231024,170800,1081158900,6030,6030,6030,6030,0
|
|
20231024,170700,1081158900,6030,6030,6030,6030,0
|
|
20231024,170600,1081158900,6030,6030,6030,6030,0
|
|
20231024,170500,1081158900,6030,6030,6030,6030,0
|
|
20231024,170400,1081158900,6030,6030,6030,6030,0
|
|
20231024,170300,1081158900,6030,6030,6030,6030,0
|
|
20231024,170200,1081158900,6030,6030,6030,6030,0
|
|
20231024,170100,1081158900,6030,6030,6030,6030,0
|
|
20231024,170000,1081158900,6030,6030,6030,6030,0
|
|
20231024,165900,1081158900,6030,6030,6030,6030,0
|
|
20231024,165800,1081158900,6030,6030,6030,6030,0
|
|
20231024,165700,1081158900,6030,6030,6030,6030,0
|
|
20231024,165600,1081158900,6030,6030,6030,6030,3718
|
|
20231024,165500,1081158900,6030,6030,6030,6030,0
|
|
20231024,165400,1081158900,6030,6030,6030,6030,0
|
|
20231024,165300,1081158900,6030,6030,6030,6030,0
|
|
20231024,165200,1081158900,6030,6030,6030,6030,0
|
|
20231024,165100,1081158900,6030,6030,6030,6030,0
|
|
20231024,165000,1081158900,6030,6030,6030,6030,0
|
|
20231024,164900,1081158900,6030,6030,6030,6030,0
|
|
20231024,164800,1081158900,6030,6030,6030,6030,0
|
|
20231024,164700,1081158900,6030,6030,6030,6030,0
|
|
20231024,164600,1081158900,6030,6030,6030,6030,0
|
|
20231024,164500,1081158900,6030,6030,6030,6030,0
|
|
20231024,164400,1081158900,6030,6030,6030,6030,0
|
|
20231024,164300,1081158900,6030,6030,6030,6030,0
|
|
20231024,164200,1081158900,6030,6030,6030,6030,0
|
|
20231024,164100,1081158900,6030,6030,6030,6030,0
|
|
20231024,164000,1081158900,6030,6030,6030,6030,0
|
|
20231024,163900,1081158900,6030,6030,6030,6030,0
|
|
20231024,163800,1081158900,6030,6030,6030,6030,0
|
|
20231024,163700,1081158900,6030,6030,6030,6030,0
|
|
20231024,163600,1081158900,6030,6030,6030,6030,0
|
|
20231024,163500,1081158900,6030,6030,6030,6030,0
|
|
20231024,163400,1081158900,6030,6030,6030,6030,0
|
|
20231024,163300,1081158900,6030,6030,6030,6030,0
|
|
20231024,163200,1081158900,6030,6030,6030,6030,0
|
|
20231024,163100,1081158900,6030,6030,6030,6030,0
|
|
20231024,163000,1081158900,6030,6030,6030,6030,0
|
|
20231024,162900,1081158900,6030,6030,6030,6030,0
|
|
20231024,162800,1081158900,6030,6030,6030,6030,0
|
|
20231024,162700,1081158900,6030,6030,6030,6030,0
|
|
20231024,162600,1081158900,6030,6030,6030,6030,3718
|
|
20231024,162500,1081158900,6030,6030,6030,6030,0
|
|
20231024,162400,1081158900,6030,6030,6030,6030,0
|
|
20231024,162300,1081158900,6030,6030,6030,6030,0
|
|
20231024,162200,1081158900,6030,6030,6030,6030,0
|
|
20231024,162100,1081158900,6030,6030,6030,6030,0
|
|
20231024,162000,1081158900,6030,6030,6030,6030,0
|
|
20231024,161900,1081158900,6030,6030,6030,6030,0
|
|
20231024,161800,1081158900,6030,6030,6030,6030,0
|
|
20231024,161700,1081158900,6030,6030,6030,6030,0
|
|
20231024,161600,1081158900,6030,6030,6030,6030,0
|
|
20231024,161500,1081158900,6030,6030,6030,6030,0
|
|
20231024,161400,1081158900,6030,6030,6030,6030,0
|
|
20231024,161300,1081158900,6030,6030,6030,6030,0
|
|
20231024,161200,1081158900,6030,6030,6030,6030,0
|
|
20231024,161100,1081158900,6030,6030,6030,6030,0
|
|
20231024,161000,1081158900,6030,6030,6030,6030,0
|
|
20231024,160900,1081158900,6030,6030,6030,6030,0
|
|
20231024,160800,1081158900,6030,6030,6030,6030,0
|
|
20231024,160700,1081158900,6030,6030,6030,6030,0
|
|
20231024,160600,1081158900,6030,6030,6030,6030,0
|
|
20231024,160500,1081158900,6030,6030,6030,6030,0
|
|
20231024,160400,1081158900,6030,6030,6030,6030,0
|
|
20231024,160300,1081158900,6030,6030,6030,6030,0
|
|
20231024,160200,1081158900,6030,6030,6030,6030,0
|
|
20231024,160100,1081158900,6030,6030,6030,6030,0
|
|
20231024,160000,1081158900,6030,6030,6030,6030,0
|
|
20231024,155900,1081158900,6030,6030,6030,6030,0
|
|
20231024,155800,1081158900,6030,6030,6030,6030,0
|
|
20231024,155700,1081158900,6030,6030,6030,6030,0
|
|
20231024,155600,1081158900,6030,6030,6030,6030,3718
|
|
20231024,155500,1081158900,6030,6030,6030,6030,0
|
|
20231024,155400,1081158900,6030,6030,6030,6030,0
|
|
20231024,155300,1081158900,6030,6030,6030,6030,0
|
|
20231024,155200,1081158900,6030,6030,6030,6030,0
|
|
20231024,155100,1081158900,6030,6030,6030,6030,0
|
|
20231024,155000,1081158900,6030,6030,6030,6030,0
|
|
20231024,154900,1081158900,6030,6030,6030,6030,0
|
|
20231024,154800,1081158900,6030,6030,6030,6030,0
|
|
20231024,154700,1081158900,6030,6030,6030,6030,0
|
|
20231024,154600,1081158900,6030,6030,6030,6030,0
|
|
20231024,154500,1081158900,6030,6030,6030,6030,0
|
|
20231024,154400,1081158900,6030,6030,6030,6030,0
|
|
20231024,154300,1081158900,6030,6030,6030,6030,0
|
|
20231024,154200,1081158900,6030,6030,6030,6030,0
|
|
20231024,154100,1081158900,6030,6030,6030,6030,0
|
|
20231024,154000,1081158900,6030,6030,6030,6030,0
|
|
20231024,153900,1081158900,6030,6030,6030,6030,0
|
|
20231024,153800,1081158900,6030,6030,6030,6030,0
|
|
20231024,153700,1081158900,6030,6030,6030,6030,0
|
|
20231024,153600,1081158900,6030,6030,6030,6030,0
|
|
20231024,153500,1081158900,6030,6030,6030,6030,0
|
|
20231024,153400,1081158900,6030,6030,6030,6030,0
|
|
20231024,153300,1081158900,6030,6030,6030,6030,0
|
|
20231024,153200,1081158900,6030,6030,6030,6030,0
|
|
20231024,153100,1081158900,6030,6030,6030,6030,0
|
|
20231024,153000,1081158900,6030,6030,6030,6030,3718
|
|
20231024,152900,1058739360,6010,6010,6010,6010,0
|
|
20231024,152800,1058739360,6010,6010,6010,6010,0
|
|
20231024,152700,1058739360,6010,6010,6010,6010,0
|
|
20231024,152600,1058739360,6010,6010,6010,6010,0
|
|
20231024,152500,1058739360,6010,6010,6010,6010,0
|
|
20231024,152400,1058739360,6010,6010,6010,6010,0
|
|
20231024,152300,1058739360,6010,6010,6010,6010,0
|
|
20231024,152200,1058739360,6010,6010,6010,6010,0
|
|
20231024,152100,1058739360,6010,6010,6010,6010,0
|
|
20231024,152000,1058739360,6010,6010,6010,6010,0
|
|
20231024,151900,1058739360,6010,6000,6030,6000,13398
|
|
20231024,151800,978124820,6000,6000,6000,6000,1
|
|
20231024,151700,978118820,6000,6000,6000,6000,1
|
|
20231024,151600,978112820,6000,5980,6000,5980,380
|
|
20231024,151500,975836820,6000,5980,6000,5980,100
|
|
20231024,151400,975238800,6000,6000,6000,5990,503
|
|
20231024,151300,972225800,5990,5990,5990,5990,6
|
|
20231024,151200,972189860,5990,5990,5990,5990,0
|
|
20231024,151100,972189860,5990,5990,5990,5990,15
|
|
20231024,151000,972100010,6000,5990,6000,5990,103
|
|
20231024,150900,971482710,6000,6000,6000,6000,0
|
|
20231024,150800,971482710,6000,6000,6000,6000,129
|
|
20231024,150700,970708710,6000,6000,6000,6000,0
|
|
20231024,150600,970708710,6000,6000,6000,6000,0
|
|
20231024,150500,970708710,6000,6000,6000,6000,158
|
|
20231024,150400,969760710,6000,6000,6000,6000,500
|
|
20231024,150300,966760710,6000,6000,6000,6000,0
|
|
20231024,150200,966760710,6000,6000,6000,6000,1
|
|
20231024,150100,966754710,6000,6000,6000,6000,0
|
|
20231024,150000,966754710,6000,5990,6000,5990,73
|
|
20231024,145900,966316750,6000,6000,6000,6000,4
|
|
20231024,145800,966292750,6000,5990,6000,5970,42
|
|
20231024,145700,966041930,5990,5990,6000,5990,2001
|
|
20231024,145600,954055920,5990,5980,5990,5980,783
|
|
20231024,145500,949373560,5980,5980,5980,5980,1889
|
|
20231024,145400,938077340,5990,5990,5990,5990,0
|
|
20231024,145300,938077340,5990,5990,5990,5990,52
|
|
20231024,145200,937765860,5990,5990,6000,5980,1029
|
|
20231024,145100,931602210,5990,5990,5990,5990,1835
|
|
20231024,145000,920610560,6000,6000,6000,6000,2
|
|
20231024,144900,920598560,6000,6000,6000,6000,0
|
|
20231024,144800,920598560,6000,6000,6010,6000,372
|
|
20231024,144700,918366280,6000,6000,6000,6000,1674
|
|
20231024,144600,908322280,6000,5990,6000,5990,309
|
|
20231024,144500,906471350,5990,5990,5990,5990,15
|
|
20231024,144400,906381500,5990,5990,5990,5990,1000
|
|
20231024,144300,900391500,5990,6000,6000,5990,18
|
|
20231024,144200,900283630,6000,6010,6010,6000,2573
|
|
20231024,144100,884835630,6010,6000,6010,6000,1949
|
|
20231024,144000,873122220,6000,6000,6000,6000,1425
|
|
20231024,143900,864572220,5990,5990,5990,5990,662
|
|
20231024,143800,860606840,5990,6000,6000,5990,349
|
|
20231024,143700,858516300,6000,6000,6000,6000,327
|
|
20231024,143600,856554300,6010,5990,6010,5990,1355
|
|
20231024,143500,848423360,5990,5990,5990,5990,1000
|
|
20231024,143400,842433360,6000,6000,6000,6000,0
|
|
20231024,143300,842433360,6000,5980,6000,5980,2371
|
|
20231024,143200,828209890,5980,5990,5990,5960,2806
|
|
20231024,143100,811464200,5990,5990,5990,5990,40
|
|
20231024,143000,811224600,5990,5990,5990,5990,0
|
|
20231024,142900,811224600,5990,5990,5990,5990,8
|
|
20231024,142800,811176680,5990,5990,5990,5990,529
|
|
20231024,142700,808007970,5990,5990,5990,5990,5
|
|
20231024,142600,807978020,5980,5980,5980,5980,9
|
|
20231024,142500,807924200,5990,5990,5990,5990,0
|
|
20231024,142400,807924200,5990,5990,5990,5990,495
|
|
20231024,142300,804959150,5990,5990,5990,5990,261
|
|
20231024,142200,803395760,6000,5990,6000,5990,352
|
|
20231024,142100,801287260,6000,6000,6000,6000,23
|
|
20231024,142000,801149260,6000,5990,6000,5990,3755
|
|
20231024,141900,778619560,5990,6000,6000,5990,384
|
|
20231024,141800,776315650,6010,6010,6010,6010,1000
|
|
20231024,141700,770305650,6020,6000,6020,6000,3002
|
|
20231024,141600,752293610,6020,6020,6020,6020,0
|
|
20231024,141500,752293610,6020,6010,6020,6010,393
|
|
20231024,141400,749931660,6010,6010,6010,6010,1024
|
|
20231024,141300,743777420,6020,6010,6020,6010,6
|
|
20231024,141200,743741320,6020,6020,6020,6020,0
|
|
20231024,141100,743741320,6020,6020,6020,6020,1001
|
|
20231024,141000,737715300,6030,6030,6030,6030,2
|
|
20231024,140900,737703240,6020,6020,6020,6020,57
|
|
20231024,140800,737360100,6020,6020,6020,6020,0
|
|
20231024,140700,737360100,6020,6020,6020,6020,16
|
|
20231024,140600,737263780,6020,6020,6020,6020,28
|
|
20231024,140500,737095220,6030,6030,6030,6030,0
|
|
20231024,140400,737095220,6030,6040,6040,6030,849
|
|
20231024,140300,731975740,6030,6040,6040,6030,1018
|
|
20231024,140200,725832020,6040,6030,6040,6030,3227
|
|
20231024,140100,706353150,6030,6030,6030,6030,0
|
|
20231024,140000,706353150,6030,6020,6030,6020,8
|
|
20231024,135900,706304980,6020,6030,6030,6020,523
|
|
20231024,135800,703156290,6030,6030,6030,6030,0
|
|
20231024,135700,703156290,6030,6030,6030,6030,0
|
|
20231024,135600,703156290,6030,6030,6030,6030,2234
|
|
20231024,135500,689685270,6020,6020,6020,6020,24
|
|
20231024,135400,689540790,6020,6020,6020,6020,750
|
|
20231024,135300,685025790,6010,6010,6010,6010,63
|
|
20231024,135200,684647160,6010,6010,6010,6010,507
|
|
20231024,135100,681600090,6010,6020,6020,6010,11
|
|
20231024,135000,681533970,6020,6020,6020,6020,992
|
|
20231024,134900,675562130,6020,6020,6020,6020,508
|
|
20231024,134800,672503970,6020,6020,6020,6020,1500
|
|
20231024,134700,663473970,6030,6030,6030,6030,662
|
|
20231024,134600,659482110,6030,6030,6030,6030,0
|
|
20231024,134500,659482110,6030,6030,6030,6030,0
|
|
20231024,134400,659482110,6030,6020,6030,6020,508
|
|
20231024,134300,656418950,6020,6000,6020,6000,2257
|
|
20231024,134200,642844030,6000,6000,6000,6000,1132
|
|
20231024,134100,636052030,6000,6000,6000,6000,0
|
|
20231024,134000,636052030,6000,6000,6000,6000,20
|
|
20231024,133900,635932030,6000,6000,6000,6000,18
|
|
20231024,133800,635824030,6000,6000,6000,6000,1507
|
|
20231024,133700,626782030,6000,6000,6010,6000,2065
|
|
20231024,133600,614391530,5990,5990,5990,5990,2507
|
|
20231024,133500,599374600,5990,5990,5990,5990,0
|
|
20231024,133400,599374600,5990,5990,5990,5990,116
|
|
20231024,133300,598679760,5990,5990,5990,5990,892
|
|
20231024,133200,593336680,6000,6000,6000,6000,2008
|
|
20231024,133100,581288680,6000,6000,6000,6000,1500
|
|
20231024,133000,572288680,6010,6010,6010,6010,0
|
|
20231024,132900,572288680,6010,6010,6010,6010,0
|
|
20231024,132800,572288680,6010,6010,6010,6010,0
|
|
20231024,132700,572288680,6010,6010,6010,6010,1142
|
|
20231024,132600,565425260,6010,6010,6010,6010,0
|
|
20231024,132500,565425260,6010,6010,6010,6010,0
|
|
20231024,132400,565425260,6010,6010,6010,6010,0
|
|
20231024,132300,565425260,6010,6010,6010,6010,0
|
|
20231024,132200,565425260,6010,6000,6010,6000,654
|
|
20231024,132100,561499770,6000,6000,6000,6000,2
|
|
20231024,132000,561487770,6000,5990,6000,5990,212
|
|
20231024,131900,560215850,5990,5990,5990,5990,7
|
|
20231024,131800,560173920,5990,5990,5990,5990,8
|
|
20231024,131700,560126000,5990,5990,5990,5990,0
|
|
20231024,131600,560126000,5990,5980,6000,5980,2014
|
|
20231024,131500,548062140,5990,5990,5990,5990,0
|
|
20231024,131400,548062140,5990,5990,5990,5990,1
|
|
20231024,131300,548056150,5980,5980,5980,5980,8
|
|
20231024,131200,548008310,5980,5980,5980,5980,7
|
|
20231024,131100,547966450,5980,5980,5980,5980,348
|
|
20231024,131000,545885410,5980,5980,5980,5980,0
|
|
20231024,130900,545885410,5980,5980,5980,5980,7
|
|
20231024,130800,545843550,5980,5980,5980,5980,176
|
|
20231024,130700,544791070,5980,5980,5980,5980,20
|
|
20231024,130600,544671470,5980,5990,5990,5980,961
|
|
20231024,130500,538917080,5990,5980,5990,5980,681
|
|
20231024,130400,534841130,5970,5970,5970,5970,15
|
|
20231024,130300,534751580,5970,5970,5970,5970,0
|
|
20231024,130200,534751580,5970,5970,5970,5970,7
|
|
20231024,130100,534709790,5970,5970,5970,5970,8
|
|
20231024,130000,534662030,5970,5970,5970,5970,7
|
|
20231024,125900,534620240,5970,5960,5970,5960,908
|
|
20231024,125800,529199560,5960,5960,5960,5960,0
|
|
20231024,125700,529199560,5960,5960,5960,5960,15
|
|
20231024,125600,529110160,5960,5960,5960,5960,19
|
|
20231024,125500,528996920,5960,5950,5960,5950,806
|
|
20231024,125400,524193240,5950,5950,5950,5950,8
|
|
20231024,125300,524145640,5950,5950,5950,5950,213
|
|
20231024,125200,522878290,5950,5950,5950,5950,18
|
|
20231024,125100,522771190,5960,5960,5960,5960,0
|
|
20231024,125000,522771190,5960,5960,5960,5960,0
|
|
20231024,124900,522771190,5960,5960,5960,5960,0
|
|
20231024,124800,522771190,5960,5960,5960,5960,0
|
|
20231024,124700,522771190,5960,5960,5960,5960,50
|
|
20231024,124600,522473190,5960,5960,5960,5960,0
|
|
20231024,124500,522473190,5960,5960,5960,5960,0
|
|
20231024,124400,522473190,5960,5960,5960,5960,400
|
|
20231024,124300,520089190,5960,5960,5960,5960,0
|
|
20231024,124200,520089190,5960,5960,5960,5960,142
|
|
20231024,124100,519242870,5960,5950,5960,5950,3
|
|
20231024,124000,519225010,5960,5960,5960,5960,0
|
|
20231024,123900,519225010,5960,5950,5960,5950,373
|
|
20231024,123800,517005650,5950,5950,5950,5950,0
|
|
20231024,123700,517005650,5950,5950,5950,5950,5
|
|
20231024,123600,516975900,5940,5940,5940,5940,7
|
|
20231024,123500,516934320,5940,5940,5940,5940,8
|
|
20231024,123400,516886800,5940,5940,5940,5940,1
|
|
20231024,123300,516880860,5950,5950,5950,5950,0
|
|
20231024,123200,516880860,5950,5950,5950,5940,229
|
|
20231024,123100,515518910,5940,5940,5940,5940,7
|
|
20231024,123000,515477330,5940,5940,5940,5940,8
|
|
20231024,122900,515429810,5940,5940,5940,5940,0
|
|
20231024,122800,515429810,5940,5940,5940,5940,115
|
|
20231024,122700,514746710,5940,5940,5940,5940,200
|
|
20231024,122600,513558710,5940,5940,5940,5940,15
|
|
20231024,122500,513469610,5940,5940,5940,5940,0
|
|
20231024,122400,513469610,5940,5940,5940,5940,7
|
|
20231024,122300,513428030,5940,5940,5940,5940,8
|
|
20231024,122200,513380510,5940,5940,5940,5940,552
|
|
20231024,122100,510101630,5930,5930,5930,5930,154
|
|
20231024,122000,509188410,5930,5930,5930,5930,0
|
|
20231024,121900,509188410,5930,5930,5930,5930,0
|
|
20231024,121800,509188410,5930,5930,5930,5930,2
|
|
20231024,121700,509176550,5930,5930,5930,5930,0
|
|
20231024,121600,509176550,5930,5930,5930,5930,0
|
|
20231024,121500,509176550,5930,5930,5930,5930,0
|
|
20231024,121400,509176550,5930,5930,5930,5930,0
|
|
20231024,121300,509176550,5930,5930,5930,5930,0
|
|
20231024,121200,509176550,5930,5930,5930,5930,0
|
|
20231024,121100,509176550,5930,5930,5930,5930,0
|
|
20231024,121000,509176550,5930,5930,5930,5930,0
|
|
20231024,120900,509176550,5930,5930,5930,5930,0
|
|
20231024,120800,509176550,5930,5930,5930,5930,0
|
|
20231024,120700,509176550,5930,5900,5930,5900,155
|
|
20231024,120600,508257850,5900,5900,5900,5900,0
|
|
20231024,120500,508257850,5900,5930,5930,5900,1500
|
|
20231024,120400,499383180,5940,5940,5940,5940,0
|
|
20231024,120300,499383180,5940,5940,5940,5940,0
|
|
20231024,120200,499383180,5940,5940,5940,5940,0
|
|
20231024,120100,499383180,5940,5940,5940,5940,381
|
|
20231024,120000,497120040,5940,5940,5940,5940,88
|
|
20231024,115900,496597320,5950,5950,5950,5950,0
|
|
20231024,115800,496597320,5950,5950,5950,5950,0
|
|
20231024,115700,496597320,5950,5950,5950,5950,278
|
|
20231024,115600,494943220,5950,5950,5950,5950,0
|
|
20231024,115500,494943220,5950,5950,5950,5950,25
|
|
20231024,115400,494794470,5950,5950,5950,5950,0
|
|
20231024,115300,494794470,5950,5950,5950,5950,2
|
|
20231024,115200,494782570,5950,5950,5950,5950,5
|
|
20231024,115100,494752820,5950,5950,5950,5950,500
|
|
20231024,115000,491777820,5940,5960,5960,5940,11
|
|
20231024,114900,491712460,5960,5960,5960,5960,0
|
|
20231024,114800,491712460,5960,5960,5960,5960,5
|
|
20231024,114700,491682660,5960,5960,5960,5960,0
|
|
20231024,114600,491682660,5960,5950,5960,5950,67
|
|
20231024,114500,491284000,5950,5960,5960,5950,34
|
|
20231024,114400,491081660,5960,5950,5960,5950,404
|
|
20231024,114300,488673860,5960,5960,5960,5960,0
|
|
20231024,114200,488673860,5960,5960,5960,5960,0
|
|
20231024,114100,488673860,5960,5960,5960,5960,33
|
|
20231024,114000,488477180,5960,5960,5960,5960,0
|
|
20231024,113900,488477180,5960,5960,5960,5960,0
|
|
20231024,113800,488477180,5960,5960,5960,5960,0
|
|
20231024,113700,488477180,5960,5960,5960,5960,0
|
|
20231024,113600,488477180,5960,5960,5960,5960,0
|
|
20231024,113500,488477180,5960,5960,5960,5960,0
|
|
20231024,113400,488477180,5960,5960,5960,5960,0
|
|
20231024,113300,488477180,5960,5960,5960,5960,51
|
|
20231024,113200,488173220,5950,5940,5950,5940,100
|
|
20231024,113100,487578720,5960,5940,5960,5940,9
|
|
20231024,113000,487525240,5940,5940,5940,5940,0
|
|
20231024,112900,487525240,5940,5940,5940,5940,155
|
|
20231024,112800,486604540,5940,5940,5940,5940,0
|
|
20231024,112700,486604540,5940,5940,5940,5940,0
|
|
20231024,112600,486604540,5940,5940,5940,5940,0
|
|
20231024,112500,486604540,5940,5940,5940,5940,121
|
|
20231024,112400,485885800,5930,5930,5930,5930,23
|
|
20231024,112300,485749410,5930,5930,5930,5930,5
|
|
20231024,112200,485719760,5930,5930,5930,5930,16
|
|
20231024,112100,485624880,5930,5930,5930,5930,0
|
|
20231024,112000,485624880,5930,5930,5930,5930,25
|
|
20231024,111900,485476630,5930,5930,5930,5930,0
|
|
20231024,111800,485476630,5930,5930,5930,5930,170
|
|
20231024,111700,484468530,5920,5920,5920,5920,97
|
|
20231024,111600,483894290,5910,5910,5910,5910,577
|
|
20231024,111500,480484220,5890,5890,5890,5890,8
|
|
20231024,111400,480437100,5890,5910,5910,5890,217
|
|
20231024,111300,479158470,5910,5910,5910,5910,7
|
|
20231024,111200,479117100,5900,5890,5900,5890,291
|
|
20231024,111100,477400280,5890,5890,5890,5890,7
|
|
20231024,111000,477359050,5900,5890,5900,5890,15
|
|
20231024,110900,477270640,5900,5900,5900,5900,0
|
|
20231024,110800,477270640,5900,5900,5900,5900,0
|
|
20231024,110700,477270640,5900,5900,5900,5900,0
|
|
20231024,110600,477270640,5900,5900,5900,5900,0
|
|
20231024,110500,477270640,5900,5900,5900,5900,224
|
|
20231024,110400,475949040,5890,5890,5890,5890,73
|
|
20231024,110300,475519070,5880,5880,5880,5880,33
|
|
20231024,110200,475325030,5910,5880,5910,5880,388
|
|
20231024,110100,473034250,5890,5860,5890,5860,51
|
|
20231024,110000,472734190,5870,5870,5870,5870,10
|
|
20231024,105900,472675490,5880,5880,5880,5880,60
|
|
20231024,105800,472322690,5880,5880,5880,5880,0
|
|
20231024,105700,472322690,5880,5880,5880,5880,0
|
|
20231024,105600,472322690,5880,5880,5880,5880,0
|
|
20231024,105500,472322690,5880,5850,5880,5850,183
|
|
20231024,105400,471249040,5850,5850,5850,5850,19
|
|
20231024,105300,471137890,5850,5850,5850,5850,0
|
|
20231024,105200,471137890,5850,5850,5850,5850,7
|
|
20231024,105100,471096940,5850,5850,5850,5850,1163
|
|
20231024,105000,464293390,5850,5840,5850,5840,783
|
|
20231024,104900,459712920,5840,5830,5840,5830,593
|
|
20231024,104800,456249890,5830,5840,5840,5830,4
|
|
20231024,104700,456226560,5840,5840,5840,5840,0
|
|
20231024,104600,456226560,5840,5830,5840,5830,145
|
|
20231024,104500,455380710,5820,5820,5820,5820,198
|
|
20231024,104400,454228350,5820,5810,5820,5810,458
|
|
20231024,104300,451563230,5810,5810,5810,5810,289
|
|
20231024,104200,449884140,5800,5830,5830,5800,1600
|
|
20231024,104100,440588800,5850,5830,5850,5830,1004
|
|
20231024,104000,434725450,5830,5830,5830,5830,242
|
|
20231024,103900,433314590,5820,5810,5820,5810,479
|
|
20231024,103800,430526900,5810,5810,5810,5810,53
|
|
20231024,103700,430218970,5810,5830,5830,5810,82
|
|
20231024,103600,429741540,5830,5840,5840,5770,20130
|
|
20231024,103500,313284830,5840,5840,5840,5840,150
|
|
20231024,103400,312408830,5840,5840,5840,5840,9
|
|
20231024,103300,312356270,5830,5830,5830,5830,1002
|
|
20231024,103200,306514610,5820,5820,5820,5820,9
|
|
20231024,103100,306462230,5820,5820,5820,5820,108
|
|
20231024,103000,305833670,5820,5830,5830,5820,46
|
|
20231024,102900,305565940,5820,5840,5850,5820,4543
|
|
20231024,102800,279076490,5850,5840,5850,5840,806
|
|
20231024,102700,274369390,5850,5850,5850,5850,86
|
|
20231024,102600,273866290,5850,5860,5860,5850,25
|
|
20231024,102500,273719840,5870,5870,5870,5870,0
|
|
20231024,102400,273719840,5870,5840,5870,5840,28
|
|
20231024,102300,273555720,5840,5840,5840,5840,90
|
|
20231024,102200,273030120,5840,5860,5860,5840,461
|
|
20231024,102100,270336050,5850,5860,5860,5850,6227
|
|
20231024,102000,233855440,5860,5860,5860,5860,9
|
|
20231024,101900,233802700,5860,5870,5870,5860,1120
|
|
20231024,101800,227228340,5880,5880,5880,5880,0
|
|
20231024,101700,227228340,5880,5880,5880,5880,0
|
|
20231024,101600,227228340,5880,5880,5880,5880,163
|
|
20231024,101500,226269900,5890,5900,5900,5890,373
|
|
20231024,101400,224072870,5900,5900,5900,5900,5
|
|
20231024,101300,224043370,5890,5880,5900,5880,531
|
|
20231024,101200,220916270,5880,5870,5880,5870,50
|
|
20231024,101100,220622750,5870,5870,5870,5870,9
|
|
20231024,101000,220569920,5870,5860,5870,5860,1615
|
|
20231024,100900,211091380,5860,5880,5880,5860,7075
|
|
20231024,100800,169536780,5880,5880,5880,5880,10
|
|
20231024,100700,169477980,5880,5880,5880,5880,13
|
|
20231024,100600,169401540,5880,5880,5880,5880,9
|
|
20231024,100500,169348620,5880,5880,5880,5880,100
|
|
20231024,100400,168760620,5890,5890,5890,5890,0
|
|
20231024,100300,168760620,5890,5880,5890,5880,12
|
|
20231024,100200,168690010,5880,5880,5880,5880,1
|
|
20231024,100100,168684130,5880,5880,5880,5880,9
|
|
20231024,100000,168631210,5870,5880,5880,5870,382
|
|
20231024,095900,166385150,5900,5890,5900,5890,77
|
|
20231024,095800,165931610,5900,5900,5900,5900,0
|
|
20231024,095700,165931610,5900,5900,5900,5900,13
|
|
20231024,095600,165854910,5910,5900,5910,5900,57
|
|
20231024,095500,165518600,5910,5910,5910,5910,0
|
|
20231024,095400,165518600,5910,5910,5910,5910,55
|
|
20231024,095300,165193550,5910,5910,5910,5910,11
|
|
20231024,095200,165128540,5900,5890,5900,5890,256
|
|
20231024,095100,163618450,5890,5890,5890,5890,0
|
|
20231024,095000,163618450,5890,5880,5890,5880,22
|
|
20231024,094900,163489020,5880,5890,5890,5880,342
|
|
20231024,094800,161476260,5890,5900,5900,5890,918
|
|
20231024,094700,156069190,5900,5900,5900,5890,1606
|
|
20231024,094600,146595360,5910,5910,5910,5910,1
|
|
20231024,094500,146589450,5900,5910,5910,5900,305
|
|
20231024,094400,144789900,5910,5920,5920,5910,3
|
|
20231024,094300,144772150,5920,5910,5920,5910,7
|
|
20231024,094200,144730720,5910,5920,5920,5910,1562
|
|
20231024,094100,135498550,5920,5920,5920,5920,776
|
|
20231024,094000,130904630,5930,5930,5930,5930,643
|
|
20231024,093900,127091640,5930,5930,5930,5930,1
|
|
20231024,093800,127085710,5940,5940,5940,5940,100
|
|
20231024,093700,126491710,5940,5940,5940,5940,39
|
|
20231024,093600,126260050,5940,5930,5940,5930,4
|
|
20231024,093500,126236300,5940,5930,5940,5930,76
|
|
20231024,093400,125785130,5930,5930,5930,5930,0
|
|
20231024,093300,125785130,5930,5930,5930,5930,1
|
|
20231024,093200,125779200,5940,5940,5940,5930,3505
|
|
20231024,093100,104989770,5940,5960,5960,5930,9190
|
|
20231024,093000,50374440,5960,5960,5960,5960,0
|
|
20231024,092900,50374440,5960,5960,5960,5960,1
|
|
20231024,092800,50368480,5970,5970,5970,5960,115
|
|
20231024,092700,49682120,5970,5970,5970,5970,0
|
|
20231024,092600,49682120,5970,5970,5970,5970,17
|
|
20231024,092500,49580630,5970,5970,5970,5970,1
|
|
20231024,092400,49574660,5970,5970,5970,5970,16
|
|
20231024,092300,49479140,5970,5970,5970,5970,2
|
|
20231024,092200,49467200,5980,5980,5980,5980,50
|
|
20231024,092100,49168200,5970,5980,5980,5970,17
|
|
20231024,092000,49066700,5970,5980,5980,5970,1187
|
|
20231024,091900,41973730,5980,5990,6000,5980,649
|
|
20231024,091800,38088650,6000,5990,6000,5990,337
|
|
20231024,091700,36068350,6000,6000,6000,6000,0
|
|
20231024,091600,36068350,6000,6000,6000,6000,142
|
|
20231024,091500,35216350,6000,6000,6000,6000,1
|
|
20231024,091400,35210350,6010,6010,6010,6010,0
|
|
20231024,091300,35210350,6010,6010,6010,6010,0
|
|
20231024,091200,35210350,6010,6010,6010,6010,17
|
|
20231024,091100,35108180,6010,6010,6010,6010,236
|
|
20231024,091000,33689820,6010,6010,6010,6010,300
|
|
20231024,090900,31886820,6020,6020,6020,6020,510
|
|
20231024,090800,28816620,6020,6020,6020,6020,161
|
|
20231024,090700,27847400,6020,6000,6020,6000,1615
|
|
20231024,090600,18135450,6000,6000,6000,6000,155
|
|
20231024,090500,17205450,5990,5990,5990,5990,1
|
|
20231024,090400,17199460,6000,6010,6010,6000,697
|
|
20231024,090300,13011490,6000,6010,6010,6000,1297
|
|
20231024,090200,5220170,6000,6000,6000,6000,8
|
|
20231024,090100,5172170,6000,6090,6090,6000,832
|
|
20231024,090000,149850,6050,5980,6050,5980,25
|