645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,194200,186803780,6070,6070,6070,6070,987
|
|
20231024,194100,186803780,6070,6070,6070,6070,0
|
|
20231024,194000,186803780,6070,6070,6070,6070,0
|
|
20231024,193900,186803780,6070,6070,6070,6070,0
|
|
20231024,193800,186803780,6070,6070,6070,6070,0
|
|
20231024,193700,186803780,6070,6070,6070,6070,0
|
|
20231024,193600,186803780,6070,6070,6070,6070,0
|
|
20231024,193500,186803780,6070,6070,6070,6070,0
|
|
20231024,193400,186803780,6070,6070,6070,6070,0
|
|
20231024,193300,186803780,6070,6070,6070,6070,0
|
|
20231024,193200,186803780,6070,6070,6070,6070,0
|
|
20231024,193100,186803780,6070,6070,6070,6070,0
|
|
20231024,193000,186803780,6070,6070,6070,6070,0
|
|
20231024,192900,186803780,6070,6070,6070,6070,0
|
|
20231024,192800,186803780,6070,6070,6070,6070,0
|
|
20231024,192700,186803780,6070,6070,6070,6070,0
|
|
20231024,192600,186803780,6070,6070,6070,6070,0
|
|
20231024,192500,186803780,6070,6070,6070,6070,0
|
|
20231024,192400,186803780,6070,6070,6070,6070,0
|
|
20231024,192300,186803780,6070,6070,6070,6070,0
|
|
20231024,192200,186803780,6070,6070,6070,6070,0
|
|
20231024,192100,186803780,6070,6070,6070,6070,0
|
|
20231024,192000,186803780,6070,6070,6070,6070,0
|
|
20231024,191900,186803780,6070,6070,6070,6070,0
|
|
20231024,191800,186803780,6070,6070,6070,6070,0
|
|
20231024,191700,186803780,6070,6070,6070,6070,0
|
|
20231024,191600,186803780,6070,6070,6070,6070,0
|
|
20231024,191500,186803780,6070,6070,6070,6070,0
|
|
20231024,191400,186803780,6070,6070,6070,6070,0
|
|
20231024,191300,186803780,6070,6070,6070,6070,0
|
|
20231024,191200,186803780,6070,6070,6070,6070,987
|
|
20231024,191100,186803780,6070,6070,6070,6070,0
|
|
20231024,191000,186803780,6070,6070,6070,6070,0
|
|
20231024,190900,186803780,6070,6070,6070,6070,0
|
|
20231024,190800,186803780,6070,6070,6070,6070,0
|
|
20231024,190700,186803780,6070,6070,6070,6070,0
|
|
20231024,190600,186803780,6070,6070,6070,6070,0
|
|
20231024,190500,186803780,6070,6070,6070,6070,0
|
|
20231024,190400,186803780,6070,6070,6070,6070,0
|
|
20231024,190300,186803780,6070,6070,6070,6070,0
|
|
20231024,190200,186803780,6070,6070,6070,6070,0
|
|
20231024,190100,186803780,6070,6070,6070,6070,0
|
|
20231024,190000,186803780,6070,6070,6070,6070,0
|
|
20231024,185900,186803780,6070,6070,6070,6070,0
|
|
20231024,185800,186803780,6070,6070,6070,6070,0
|
|
20231024,185700,186803780,6070,6070,6070,6070,0
|
|
20231024,185600,186803780,6070,6070,6070,6070,0
|
|
20231024,185500,186803780,6070,6070,6070,6070,0
|
|
20231024,185400,186803780,6070,6070,6070,6070,0
|
|
20231024,185300,186803780,6070,6070,6070,6070,0
|
|
20231024,185200,186803780,6070,6070,6070,6070,0
|
|
20231024,185100,186803780,6070,6070,6070,6070,0
|
|
20231024,185000,186803780,6070,6070,6070,6070,0
|
|
20231024,184900,186803780,6070,6070,6070,6070,0
|
|
20231024,184800,186803780,6070,6070,6070,6070,0
|
|
20231024,184700,186803780,6070,6070,6070,6070,0
|
|
20231024,184600,186803780,6070,6070,6070,6070,0
|
|
20231024,184500,186803780,6070,6070,6070,6070,0
|
|
20231024,184400,186803780,6070,6070,6070,6070,0
|
|
20231024,184300,186803780,6070,6070,6070,6070,0
|
|
20231024,184200,186803780,6070,6070,6070,6070,987
|
|
20231024,184100,186803780,6070,6070,6070,6070,0
|
|
20231024,184000,186803780,6070,6070,6070,6070,0
|
|
20231024,183900,186803780,6070,6070,6070,6070,0
|
|
20231024,183800,186803780,6070,6070,6070,6070,0
|
|
20231024,183700,186803780,6070,6070,6070,6070,0
|
|
20231024,183600,186803780,6070,6070,6070,6070,0
|
|
20231024,183500,186803780,6070,6070,6070,6070,0
|
|
20231024,183400,186803780,6070,6070,6070,6070,0
|
|
20231024,183300,186803780,6070,6070,6070,6070,0
|
|
20231024,183200,186803780,6070,6070,6070,6070,0
|
|
20231024,183100,186803780,6070,6070,6070,6070,0
|
|
20231024,183000,186803780,6070,6070,6070,6070,0
|
|
20231024,182900,186803780,6070,6070,6070,6070,0
|
|
20231024,182800,186803780,6070,6070,6070,6070,0
|
|
20231024,182700,186803780,6070,6070,6070,6070,0
|
|
20231024,182600,186803780,6070,6070,6070,6070,0
|
|
20231024,182500,186803780,6070,6070,6070,6070,0
|
|
20231024,182400,186803780,6070,6070,6070,6070,0
|
|
20231024,182300,186803780,6070,6070,6070,6070,0
|
|
20231024,182200,186803780,6070,6070,6070,6070,0
|
|
20231024,182100,186803780,6070,6070,6070,6070,0
|
|
20231024,182000,186803780,6070,6070,6070,6070,0
|
|
20231024,181900,186803780,6070,6070,6070,6070,0
|
|
20231024,181800,186803780,6070,6070,6070,6070,0
|
|
20231024,181700,186803780,6070,6070,6070,6070,0
|
|
20231024,181600,186803780,6070,6070,6070,6070,0
|
|
20231024,181500,186803780,6070,6070,6070,6070,0
|
|
20231024,181400,186803780,6070,6070,6070,6070,0
|
|
20231024,181300,186803780,6070,6070,6070,6070,0
|
|
20231024,181200,186803780,6070,6070,6070,6070,987
|
|
20231024,181100,186803780,6070,6070,6070,6070,0
|
|
20231024,181000,186803780,6070,6070,6070,6070,0
|
|
20231024,180900,186803780,6070,6070,6070,6070,0
|
|
20231024,180800,186803780,6070,6070,6070,6070,0
|
|
20231024,180700,186803780,6070,6070,6070,6070,0
|
|
20231024,180600,186803780,6070,6070,6070,6070,0
|
|
20231024,180500,186803780,6070,6070,6070,6070,0
|
|
20231024,180400,186803780,6070,6070,6070,6070,0
|
|
20231024,180300,186803780,6070,6070,6070,6070,0
|
|
20231024,180200,186803780,6070,6070,6070,6070,0
|
|
20231024,180100,186803780,6070,6070,6070,6070,0
|
|
20231024,180000,186803780,6070,6070,6070,6070,0
|
|
20231024,175900,186803780,6070,6070,6070,6070,0
|
|
20231024,175800,186803780,6070,6070,6070,6070,0
|
|
20231024,175700,186803780,6070,6070,6070,6070,0
|
|
20231024,175600,186803780,6070,6070,6070,6070,0
|
|
20231024,175500,186803780,6070,6070,6070,6070,0
|
|
20231024,175400,186803780,6070,6070,6070,6070,0
|
|
20231024,175300,186803780,6070,6070,6070,6070,0
|
|
20231024,175200,186803780,6070,6070,6070,6070,0
|
|
20231024,175100,186803780,6070,6070,6070,6070,0
|
|
20231024,175000,186803780,6070,6070,6070,6070,0
|
|
20231024,174900,186803780,6070,6070,6070,6070,0
|
|
20231024,174800,186803780,6070,6070,6070,6070,0
|
|
20231024,174700,186803780,6070,6070,6070,6070,0
|
|
20231024,174600,186803780,6070,6070,6070,6070,0
|
|
20231024,174500,186803780,6070,6070,6070,6070,0
|
|
20231024,174400,186803780,6070,6070,6070,6070,0
|
|
20231024,174300,186803780,6070,6070,6070,6070,0
|
|
20231024,174200,186803780,6070,6070,6070,6070,987
|
|
20231024,174100,186803780,6070,6070,6070,6070,0
|
|
20231024,174000,186803780,6070,6070,6070,6070,0
|
|
20231024,173900,186803780,6070,6070,6070,6070,0
|
|
20231024,173800,186803780,6070,6070,6070,6070,0
|
|
20231024,173700,186803780,6070,6070,6070,6070,0
|
|
20231024,173600,186803780,6070,6070,6070,6070,0
|
|
20231024,173500,186803780,6070,6070,6070,6070,0
|
|
20231024,173400,186803780,6070,6070,6070,6070,0
|
|
20231024,173300,186803780,6070,6070,6070,6070,0
|
|
20231024,173200,186803780,6070,6070,6070,6070,0
|
|
20231024,173100,186803780,6070,6070,6070,6070,0
|
|
20231024,173000,186803780,6070,6070,6070,6070,0
|
|
20231024,172900,186803780,6070,6070,6070,6070,0
|
|
20231024,172800,186803780,6070,6070,6070,6070,0
|
|
20231024,172700,186803780,6070,6070,6070,6070,0
|
|
20231024,172600,186803780,6070,6070,6070,6070,0
|
|
20231024,172500,186803780,6070,6070,6070,6070,0
|
|
20231024,172400,186803780,6070,6070,6070,6070,0
|
|
20231024,172300,186803780,6070,6070,6070,6070,0
|
|
20231024,172200,186803780,6070,6070,6070,6070,0
|
|
20231024,172100,186803780,6070,6070,6070,6070,0
|
|
20231024,172000,186803780,6070,6070,6070,6070,0
|
|
20231024,171900,186803780,6070,6070,6070,6070,0
|
|
20231024,171800,186803780,6070,6070,6070,6070,0
|
|
20231024,171700,186803780,6070,6070,6070,6070,0
|
|
20231024,171600,186803780,6070,6070,6070,6070,0
|
|
20231024,171500,186803780,6070,6070,6070,6070,0
|
|
20231024,171400,186803780,6070,6070,6070,6070,0
|
|
20231024,171300,186803780,6070,6070,6070,6070,0
|
|
20231024,171200,186803780,6070,6070,6070,6070,987
|
|
20231024,171100,186803780,6070,6070,6070,6070,0
|
|
20231024,171000,186803780,6070,6070,6070,6070,0
|
|
20231024,170900,186803780,6070,6070,6070,6070,0
|
|
20231024,170800,186803780,6070,6070,6070,6070,0
|
|
20231024,170700,186803780,6070,6070,6070,6070,0
|
|
20231024,170600,186803780,6070,6070,6070,6070,0
|
|
20231024,170500,186803780,6070,6070,6070,6070,0
|
|
20231024,170400,186803780,6070,6070,6070,6070,0
|
|
20231024,170300,186803780,6070,6070,6070,6070,0
|
|
20231024,170200,186803780,6070,6070,6070,6070,0
|
|
20231024,170100,186803780,6070,6070,6070,6070,0
|
|
20231024,170000,186803780,6070,6070,6070,6070,0
|
|
20231024,165900,186803780,6070,6070,6070,6070,0
|
|
20231024,165800,186803780,6070,6070,6070,6070,0
|
|
20231024,165700,186803780,6070,6070,6070,6070,0
|
|
20231024,165600,186803780,6070,6070,6070,6070,0
|
|
20231024,165500,186803780,6070,6070,6070,6070,0
|
|
20231024,165400,186803780,6070,6070,6070,6070,0
|
|
20231024,165300,186803780,6070,6070,6070,6070,0
|
|
20231024,165200,186803780,6070,6070,6070,6070,0
|
|
20231024,165100,186803780,6070,6070,6070,6070,0
|
|
20231024,165000,186803780,6070,6070,6070,6070,0
|
|
20231024,164900,186803780,6070,6070,6070,6070,0
|
|
20231024,164800,186803780,6070,6070,6070,6070,0
|
|
20231024,164700,186803780,6070,6070,6070,6070,0
|
|
20231024,164600,186803780,6070,6070,6070,6070,0
|
|
20231024,164500,186803780,6070,6070,6070,6070,0
|
|
20231024,164400,186803780,6070,6070,6070,6070,0
|
|
20231024,164300,186803780,6070,6070,6070,6070,0
|
|
20231024,164200,186803780,6070,6070,6070,6070,987
|
|
20231024,164100,186803780,6070,6070,6070,6070,0
|
|
20231024,164000,186803780,6070,6070,6070,6070,0
|
|
20231024,163900,186803780,6070,6070,6070,6070,0
|
|
20231024,163800,186803780,6070,6070,6070,6070,0
|
|
20231024,163700,186803780,6070,6070,6070,6070,0
|
|
20231024,163600,186803780,6070,6070,6070,6070,0
|
|
20231024,163500,186803780,6070,6070,6070,6070,0
|
|
20231024,163400,186803780,6070,6070,6070,6070,0
|
|
20231024,163300,186803780,6070,6070,6070,6070,0
|
|
20231024,163200,186803780,6070,6070,6070,6070,0
|
|
20231024,163100,186803780,6070,6070,6070,6070,0
|
|
20231024,163000,186803780,6070,6070,6070,6070,0
|
|
20231024,162900,186803780,6070,6070,6070,6070,0
|
|
20231024,162800,186803780,6070,6070,6070,6070,0
|
|
20231024,162700,186803780,6070,6070,6070,6070,0
|
|
20231024,162600,186803780,6070,6070,6070,6070,0
|
|
20231024,162500,186803780,6070,6070,6070,6070,0
|
|
20231024,162400,186803780,6070,6070,6070,6070,0
|
|
20231024,162300,186803780,6070,6070,6070,6070,0
|
|
20231024,162200,186803780,6070,6070,6070,6070,0
|
|
20231024,162100,186803780,6070,6070,6070,6070,0
|
|
20231024,162000,186803780,6070,6070,6070,6070,0
|
|
20231024,161900,186803780,6070,6070,6070,6070,0
|
|
20231024,161800,186803780,6070,6070,6070,6070,0
|
|
20231024,161700,186803780,6070,6070,6070,6070,0
|
|
20231024,161600,186803780,6070,6070,6070,6070,0
|
|
20231024,161500,186803780,6070,6070,6070,6070,0
|
|
20231024,161400,186803780,6070,6070,6070,6070,0
|
|
20231024,161300,186803780,6070,6070,6070,6070,0
|
|
20231024,161200,186803780,6070,6070,6070,6070,987
|
|
20231024,161100,186803780,6070,6070,6070,6070,0
|
|
20231024,161000,186803780,6070,6070,6070,6070,0
|
|
20231024,160900,186803780,6070,6070,6070,6070,0
|
|
20231024,160800,186803780,6070,6070,6070,6070,0
|
|
20231024,160700,186803780,6070,6070,6070,6070,0
|
|
20231024,160600,186803780,6070,6070,6070,6070,0
|
|
20231024,160500,186803780,6070,6070,6070,6070,0
|
|
20231024,160400,186803780,6070,6070,6070,6070,0
|
|
20231024,160300,186803780,6070,6070,6070,6070,0
|
|
20231024,160200,186803780,6070,6070,6070,6070,0
|
|
20231024,160100,186803780,6070,6070,6070,6070,0
|
|
20231024,160000,186803780,6070,6070,6070,6070,0
|
|
20231024,155900,186803780,6070,6070,6070,6070,0
|
|
20231024,155800,186803780,6070,6070,6070,6070,0
|
|
20231024,155700,186803780,6070,6070,6070,6070,0
|
|
20231024,155600,186803780,6070,6070,6070,6070,0
|
|
20231024,155500,186803780,6070,6070,6070,6070,0
|
|
20231024,155400,186803780,6070,6070,6070,6070,0
|
|
20231024,155300,186803780,6070,6070,6070,6070,0
|
|
20231024,155200,186803780,6070,6070,6070,6070,0
|
|
20231024,155100,186803780,6070,6070,6070,6070,0
|
|
20231024,155000,186803780,6070,6070,6070,6070,0
|
|
20231024,154900,186803780,6070,6070,6070,6070,0
|
|
20231024,154800,186803780,6070,6070,6070,6070,0
|
|
20231024,154700,186803780,6070,6070,6070,6070,0
|
|
20231024,154600,186803780,6070,6070,6070,6070,0
|
|
20231024,154500,186803780,6070,6070,6070,6070,0
|
|
20231024,154400,186803780,6070,6070,6070,6070,0
|
|
20231024,154300,186803780,6070,6070,6070,6070,0
|
|
20231024,154200,186803780,6070,6070,6070,6070,987
|
|
20231024,154100,186803780,6070,6070,6070,6070,0
|
|
20231024,154000,186803780,6070,6070,6070,6070,0
|
|
20231024,153900,186803780,6070,6070,6070,6070,0
|
|
20231024,153800,186803780,6070,6070,6070,6070,0
|
|
20231024,153700,186803780,6070,6070,6070,6070,0
|
|
20231024,153600,186803780,6070,6070,6070,6070,0
|
|
20231024,153500,186803780,6070,6070,6070,6070,0
|
|
20231024,153400,186803780,6070,6070,6070,6070,0
|
|
20231024,153300,186803780,6070,6070,6070,6070,0
|
|
20231024,153200,186803780,6070,6070,6070,6070,0
|
|
20231024,153100,186803780,6070,6070,6070,6070,0
|
|
20231024,153000,186803780,6070,6070,6070,6070,987
|
|
20231024,152900,180812690,6100,6100,6100,6100,0
|
|
20231024,152800,180812690,6100,6100,6100,6100,0
|
|
20231024,152700,180812690,6100,6100,6100,6100,0
|
|
20231024,152600,180812690,6100,6100,6100,6100,0
|
|
20231024,152500,180812690,6100,6100,6100,6100,0
|
|
20231024,152400,180812690,6100,6100,6100,6100,0
|
|
20231024,152300,180812690,6100,6100,6100,6100,0
|
|
20231024,152200,180812690,6100,6100,6100,6100,0
|
|
20231024,152100,180812690,6100,6100,6100,6100,0
|
|
20231024,152000,180812690,6100,6100,6100,6100,0
|
|
20231024,151900,180812690,6100,6070,6100,6060,277
|
|
20231024,151800,179126100,6090,6070,6090,6060,138
|
|
20231024,151700,178286240,6090,6090,6090,6090,10
|
|
20231024,151600,178225340,6090,6090,6090,6090,3
|
|
20231024,151500,178207070,6090,6090,6090,6090,0
|
|
20231024,151400,178207070,6090,6090,6090,6090,0
|
|
20231024,151300,178207070,6090,6070,6090,6070,3
|
|
20231024,151200,178188820,6090,6090,6090,6090,0
|
|
20231024,151100,178188820,6090,6090,6090,6090,0
|
|
20231024,151000,178188820,6090,6090,6090,6090,4
|
|
20231024,150900,178164460,6100,6100,6100,6100,218
|
|
20231024,150800,176834660,6090,6080,6090,6080,1017
|
|
20231024,150700,170644740,6080,6080,6080,6080,0
|
|
20231024,150600,170644740,6080,6080,6080,6080,267
|
|
20231024,150500,169021380,6080,6080,6080,6080,222
|
|
20231024,150400,167671620,6090,6090,6090,6090,0
|
|
20231024,150300,167671620,6090,6080,6090,6050,1234
|
|
20231024,150200,160164960,6090,6090,6090,6090,0
|
|
20231024,150100,160164960,6090,6090,6090,6090,0
|
|
20231024,150000,160164960,6090,6060,6090,6060,19
|
|
20231024,145900,160049760,6050,6070,6070,6050,912
|
|
20231024,145800,154523570,6090,6090,6090,6090,0
|
|
20231024,145700,154523570,6090,6090,6090,6090,0
|
|
20231024,145600,154523570,6090,6090,6090,6090,0
|
|
20231024,145500,154523570,6090,6090,6090,6090,0
|
|
20231024,145400,154523570,6090,6090,6090,6090,9
|
|
20231024,145300,154468760,6090,6090,6090,6090,5
|
|
20231024,145200,154438310,6090,6090,6090,6090,0
|
|
20231024,145100,154438310,6090,6090,6090,6090,4
|
|
20231024,145000,154413950,6090,6090,6090,6090,0
|
|
20231024,144900,154413950,6090,6090,6090,6090,4
|
|
20231024,144800,154389590,6090,6090,6090,6090,500
|
|
20231024,144700,151344590,6090,6090,6090,6090,18
|
|
20231024,144600,151234970,6090,6090,6090,6090,0
|
|
20231024,144500,151234970,6090,6090,6090,6090,0
|
|
20231024,144400,151234970,6090,6090,6090,6090,0
|
|
20231024,144300,151234970,6090,6090,6090,6090,0
|
|
20231024,144200,151234970,6090,6090,6090,6090,2
|
|
20231024,144100,151222790,6070,6070,6070,6070,456
|
|
20231024,144000,148454870,6070,6070,6070,6070,13
|
|
20231024,143900,148375960,6090,6070,6090,6070,32
|
|
20231024,143800,148181620,6060,6070,6070,6060,71
|
|
20231024,143700,147751350,6090,6090,6090,6090,9
|
|
20231024,143600,147696540,6090,6090,6090,6090,0
|
|
20231024,143500,147696540,6090,6080,6090,6080,10
|
|
20231024,143400,147635700,6090,6090,6090,6090,4
|
|
20231024,143300,147611340,6090,6090,6090,6090,1000
|
|
20231024,143200,141521340,6090,6090,6090,6090,0
|
|
20231024,143100,141521340,6090,6090,6090,6090,0
|
|
20231024,143000,141521340,6090,6090,6090,6090,0
|
|
20231024,142900,141521340,6090,6090,6090,6090,0
|
|
20231024,142800,141521340,6090,6090,6090,6090,2
|
|
20231024,142700,141509160,6090,6090,6090,6090,0
|
|
20231024,142600,141509160,6090,6090,6090,6090,0
|
|
20231024,142500,141509160,6090,6080,6090,6080,54
|
|
20231024,142400,141180800,6080,6080,6080,6080,501
|
|
20231024,142300,138134720,6080,6080,6080,6080,16
|
|
20231024,142200,138037440,6080,6080,6080,6080,5
|
|
20231024,142100,138007040,6080,6080,6080,6080,0
|
|
20231024,142000,138007040,6080,6080,6080,6080,0
|
|
20231024,141900,138007040,6080,6080,6080,6080,4
|
|
20231024,141800,137982720,6080,6070,6080,6070,15
|
|
20231024,141700,137891650,6070,6070,6070,6070,20
|
|
20231024,141600,137770250,6070,6070,6070,6070,0
|
|
20231024,141500,137770250,6070,6070,6070,6070,4
|
|
20231024,141400,137745970,6070,6070,6070,6070,7
|
|
20231024,141300,137703480,6070,6070,6070,6070,0
|
|
20231024,141200,137703480,6070,6070,6070,6070,19
|
|
20231024,141100,137588150,6070,6070,6070,6070,26
|
|
20231024,141000,137430330,6070,6070,6070,6070,10
|
|
20231024,140900,137369630,6060,6060,6060,6060,0
|
|
20231024,140800,137369630,6060,6060,6060,6060,0
|
|
20231024,140700,137369630,6060,6060,6060,6060,0
|
|
20231024,140600,137369630,6060,6050,6060,6050,557
|
|
20231024,140500,133999600,6050,6050,6050,6050,27
|
|
20231024,140400,133836250,6050,6050,6050,6050,0
|
|
20231024,140300,133836250,6050,6050,6050,6050,0
|
|
20231024,140200,133836250,6050,6050,6050,6050,0
|
|
20231024,140100,133836250,6050,6050,6050,6050,0
|
|
20231024,140000,133836250,6050,6050,6050,6050,2
|
|
20231024,135900,133824150,6050,6050,6050,6050,0
|
|
20231024,135800,133824150,6050,6050,6050,6050,0
|
|
20231024,135700,133824150,6050,6050,6050,6050,20
|
|
20231024,135600,133703150,6050,6050,6050,6050,0
|
|
20231024,135500,133703150,6050,6050,6050,6050,0
|
|
20231024,135400,133703150,6050,6050,6050,6050,0
|
|
20231024,135300,133703150,6050,6050,6050,6050,0
|
|
20231024,135200,133703150,6050,6050,6050,6050,0
|
|
20231024,135100,133703150,6050,6050,6050,6050,0
|
|
20231024,135000,133703150,6050,6050,6050,6050,0
|
|
20231024,134900,133703150,6050,6050,6050,6050,0
|
|
20231024,134800,133703150,6050,6050,6050,6050,0
|
|
20231024,134700,133703150,6050,6050,6050,6050,2
|
|
20231024,134600,133691050,6050,6050,6050,6050,0
|
|
20231024,134500,133691050,6050,6050,6050,6050,0
|
|
20231024,134400,133691050,6050,6050,6050,6050,7
|
|
20231024,134300,133648700,6050,6050,6050,6050,1
|
|
20231024,134200,133642650,6050,6050,6050,6050,0
|
|
20231024,134100,133642650,6050,6050,6050,6050,2
|
|
20231024,134000,133630550,6030,6040,6040,6030,141
|
|
20231024,133900,132779820,6060,6060,6060,6060,50
|
|
20231024,133800,132476820,6060,6060,6060,6060,0
|
|
20231024,133700,132476820,6060,6060,6060,6060,0
|
|
20231024,133600,132476820,6060,6060,6060,6060,30
|
|
20231024,133500,132295020,6060,6060,6060,6060,0
|
|
20231024,133400,132295020,6060,6060,6060,6060,0
|
|
20231024,133300,132295020,6060,6060,6060,6060,0
|
|
20231024,133200,132295020,6060,6060,6060,6060,2
|
|
20231024,133100,132282900,6050,6030,6050,6030,457
|
|
20231024,133000,129519560,6040,6040,6040,6040,10
|
|
20231024,132900,129459160,6040,6040,6040,6040,0
|
|
20231024,132800,129459160,6040,6040,6040,6040,0
|
|
20231024,132700,129459160,6040,6040,6040,6040,2
|
|
20231024,132600,129447080,6030,6030,6030,6030,0
|
|
20231024,132500,129447080,6030,6030,6030,6030,0
|
|
20231024,132400,129447080,6030,6030,6030,6030,0
|
|
20231024,132300,129447080,6030,6040,6040,6030,135
|
|
20231024,132200,128632970,6040,6040,6040,6040,0
|
|
20231024,132100,128632970,6040,6040,6040,6040,0
|
|
20231024,132000,128632970,6040,6040,6040,6040,1
|
|
20231024,131900,128626930,6040,6040,6040,6040,0
|
|
20231024,131800,128626930,6040,6040,6040,6040,3
|
|
20231024,131700,128608810,6040,6040,6040,6040,0
|
|
20231024,131600,128608810,6040,6040,6040,6040,2
|
|
20231024,131500,128596730,6040,6040,6040,6040,1
|
|
20231024,131400,128590690,6040,6040,6040,6040,0
|
|
20231024,131300,128590690,6040,6040,6040,6040,4
|
|
20231024,131200,128566530,6040,6040,6040,6040,6
|
|
20231024,131100,128530290,6040,6040,6040,6040,0
|
|
20231024,131000,128530290,6040,6040,6040,6040,0
|
|
20231024,130900,128530290,6040,6040,6040,6040,0
|
|
20231024,130800,128530290,6040,6040,6040,6040,0
|
|
20231024,130700,128530290,6040,6040,6040,6040,0
|
|
20231024,130600,128530290,6040,6040,6040,6040,0
|
|
20231024,130500,128530290,6040,6040,6040,6040,1
|
|
20231024,130400,128524250,6040,6040,6040,6040,0
|
|
20231024,130300,128524250,6040,6040,6040,6040,0
|
|
20231024,130200,128524250,6040,6040,6040,6040,0
|
|
20231024,130100,128524250,6040,6040,6040,6040,33
|
|
20231024,130000,128324930,6040,6040,6040,6040,1
|
|
20231024,125900,128318890,6040,6040,6040,6040,0
|
|
20231024,125800,128318890,6040,6040,6040,6040,0
|
|
20231024,125700,128318890,6040,6040,6040,6040,1
|
|
20231024,125600,128312850,6040,6040,6040,6040,0
|
|
20231024,125500,128312850,6040,6040,6040,6040,0
|
|
20231024,125400,128312850,6040,6040,6040,6040,0
|
|
20231024,125300,128312850,6040,6040,6040,6040,0
|
|
20231024,125200,128312850,6040,6040,6040,6040,0
|
|
20231024,125100,128312850,6040,6040,6040,6040,4
|
|
20231024,125000,128288690,6040,6040,6040,6040,0
|
|
20231024,124900,128288690,6040,6040,6040,6040,0
|
|
20231024,124800,128288690,6040,6040,6040,6040,2
|
|
20231024,124700,128276610,6030,6030,6030,6030,0
|
|
20231024,124600,128276610,6030,6030,6030,6030,0
|
|
20231024,124500,128276610,6030,6030,6030,6030,0
|
|
20231024,124400,128276610,6030,6030,6030,6030,0
|
|
20231024,124300,128276610,6030,6030,6030,6030,0
|
|
20231024,124200,128276610,6030,6030,6030,6030,0
|
|
20231024,124100,128276610,6030,6030,6030,6030,50
|
|
20231024,124000,127975110,6040,6040,6040,6040,2
|
|
20231024,123900,127963030,6040,6040,6040,6040,0
|
|
20231024,123800,127963030,6040,6040,6040,6040,0
|
|
20231024,123700,127963030,6040,6040,6040,6040,2
|
|
20231024,123600,127950950,6040,6040,6040,6040,0
|
|
20231024,123500,127950950,6040,6040,6040,6040,0
|
|
20231024,123400,127950950,6040,6040,6040,6040,10
|
|
20231024,123300,127890550,6040,6040,6040,6040,3
|
|
20231024,123200,127872430,6040,6040,6040,6040,0
|
|
20231024,123100,127872430,6040,6040,6040,6040,0
|
|
20231024,123000,127872430,6040,6040,6040,6040,0
|
|
20231024,122900,127872430,6040,6040,6040,6040,0
|
|
20231024,122800,127872430,6040,6040,6040,6040,0
|
|
20231024,122700,127872430,6040,6040,6040,6040,0
|
|
20231024,122600,127872430,6040,6040,6040,6040,0
|
|
20231024,122500,127872430,6040,6040,6040,6040,0
|
|
20231024,122400,127872430,6040,6040,6040,6040,5
|
|
20231024,122300,127842230,6040,6040,6040,6040,63
|
|
20231024,122200,127461710,6040,6040,6040,6040,50
|
|
20231024,122100,127159710,6050,6050,6050,6050,0
|
|
20231024,122000,127159710,6050,6050,6050,6050,2
|
|
20231024,121900,127147610,6050,6050,6050,6050,0
|
|
20231024,121800,127147610,6050,6050,6050,6050,0
|
|
20231024,121700,127147610,6050,6050,6050,6050,0
|
|
20231024,121600,127147610,6050,6050,6050,6050,0
|
|
20231024,121500,127147610,6050,6050,6050,6050,0
|
|
20231024,121400,127147610,6050,6050,6050,6050,0
|
|
20231024,121300,127147610,6050,6030,6050,6030,51
|
|
20231024,121200,126840060,6050,6050,6050,6050,10
|
|
20231024,121100,126779560,6050,6050,6050,6050,0
|
|
20231024,121000,126779560,6050,6050,6050,6050,0
|
|
20231024,120900,126779560,6050,6050,6050,6050,0
|
|
20231024,120800,126779560,6050,6050,6050,6050,0
|
|
20231024,120700,126779560,6050,6050,6050,6050,0
|
|
20231024,120600,126779560,6050,6050,6050,6050,0
|
|
20231024,120500,126779560,6050,6050,6050,6050,0
|
|
20231024,120400,126779560,6050,6050,6050,6050,0
|
|
20231024,120300,126779560,6050,6050,6050,6050,0
|
|
20231024,120200,126779560,6050,6050,6050,6050,0
|
|
20231024,120100,126779560,6050,6050,6050,6050,10
|
|
20231024,120000,126719060,6050,6050,6050,6050,0
|
|
20231024,115900,126719060,6050,6050,6050,6050,2
|
|
20231024,115800,126706960,6030,6030,6030,6030,300
|
|
20231024,115700,124897960,6050,6050,6050,6050,0
|
|
20231024,115600,124897960,6050,6050,6050,6050,0
|
|
20231024,115500,124897960,6050,6050,6050,6050,0
|
|
20231024,115400,124897960,6050,6050,6050,6050,0
|
|
20231024,115300,124897960,6050,6050,6050,6050,0
|
|
20231024,115200,124897960,6050,6050,6050,6050,1
|
|
20231024,115100,124891910,6050,6050,6050,6050,1
|
|
20231024,115000,124885860,6050,6050,6050,6050,0
|
|
20231024,114900,124885860,6050,6050,6050,6050,0
|
|
20231024,114800,124885860,6050,6050,6050,6050,0
|
|
20231024,114700,124885860,6050,6050,6050,6050,1
|
|
20231024,114600,124879810,6050,6050,6050,6050,0
|
|
20231024,114500,124879810,6050,6050,6050,6050,19
|
|
20231024,114400,124764860,6050,6050,6050,6050,1
|
|
20231024,114300,124758810,6050,6050,6050,6050,0
|
|
20231024,114200,124758810,6050,6050,6050,6050,1
|
|
20231024,114100,124752760,6050,6050,6050,6050,0
|
|
20231024,114000,124752760,6050,6050,6050,6050,13
|
|
20231024,113900,124674110,6050,6050,6050,6050,2
|
|
20231024,113800,124662010,6030,6030,6030,6030,0
|
|
20231024,113700,124662010,6030,6030,6030,6030,0
|
|
20231024,113600,124662010,6030,6030,6030,6030,482
|
|
20231024,113500,121755550,6030,6030,6030,6030,473
|
|
20231024,113400,118903360,6030,6030,6030,6030,2
|
|
20231024,113300,118891300,6030,6030,6030,6030,1
|
|
20231024,113200,118885270,6030,6030,6030,6030,0
|
|
20231024,113100,118885270,6030,6030,6030,6030,2
|
|
20231024,113000,118873210,6010,6010,6010,6010,0
|
|
20231024,112900,118873210,6010,6010,6010,6010,0
|
|
20231024,112800,118873210,6010,6010,6010,6010,50
|
|
20231024,112700,118572710,6000,6000,6000,6000,27
|
|
20231024,112600,118410710,6000,6000,6000,6000,1
|
|
20231024,112500,118404710,6000,6000,6000,6000,0
|
|
20231024,112400,118404710,6000,6000,6000,6000,2
|
|
20231024,112300,118392710,5990,5990,5990,5990,0
|
|
20231024,112200,118392710,5990,5990,5990,5990,0
|
|
20231024,112100,118392710,5990,5990,5990,5990,37
|
|
20231024,112000,118171080,5990,6000,6000,5990,94
|
|
20231024,111900,117607940,6000,5990,6000,5990,29
|
|
20231024,111800,117434030,5990,5990,5990,5990,0
|
|
20231024,111700,117434030,5990,5990,5990,5990,0
|
|
20231024,111600,117434030,5990,5990,5990,5990,0
|
|
20231024,111500,117434030,5990,5990,5990,5990,0
|
|
20231024,111400,117434030,5990,5990,5990,5990,1
|
|
20231024,111300,117428040,5980,5980,5980,5980,0
|
|
20231024,111200,117428040,5980,5980,5980,5980,0
|
|
20231024,111100,117428040,5980,5980,5980,5980,0
|
|
20231024,111000,117428040,5980,5980,5980,5980,1
|
|
20231024,110900,117422060,5980,5980,5980,5980,3
|
|
20231024,110800,117404120,5980,5980,5980,5980,2
|
|
20231024,110700,117392160,5980,5980,5980,5980,1
|
|
20231024,110600,117386180,5960,5960,5960,5960,0
|
|
20231024,110500,117386180,5960,5980,5980,5960,19
|
|
20231024,110400,117272700,5980,5980,5980,5980,0
|
|
20231024,110300,117272700,5980,5980,5980,5980,0
|
|
20231024,110200,117272700,5980,5980,5980,5980,0
|
|
20231024,110100,117272700,5980,5980,5980,5980,0
|
|
20231024,110000,117272700,5980,5980,5980,5980,0
|
|
20231024,105900,117272700,5980,5980,5980,5980,0
|
|
20231024,105800,117272700,5980,5980,5980,5980,4
|
|
20231024,105700,117248780,5970,5970,5970,5970,20
|
|
20231024,105600,117129380,5990,5960,5990,5960,1225
|
|
20231024,105500,109827550,5960,5980,5980,5960,1302
|
|
20231024,105400,102064370,5990,5990,5990,5990,0
|
|
20231024,105300,102064370,5990,5990,5990,5990,0
|
|
20231024,105200,102064370,5990,5990,5990,5990,0
|
|
20231024,105100,102064370,5990,5990,5990,5990,8
|
|
20231024,105000,102016450,5990,5990,5990,5990,2
|
|
20231024,104900,102004470,5990,5990,5990,5990,1
|
|
20231024,104800,101998480,5990,5990,5990,5990,2
|
|
20231024,104700,101986500,5980,5980,5980,5980,0
|
|
20231024,104600,101986500,5980,5980,5980,5980,0
|
|
20231024,104500,101986500,5980,5980,5980,5980,0
|
|
20231024,104400,101986500,5980,5980,5980,5980,0
|
|
20231024,104300,101986500,5980,5980,5980,5980,0
|
|
20231024,104200,101986500,5980,5980,5980,5980,0
|
|
20231024,104100,101986500,5980,5980,5980,5980,0
|
|
20231024,104000,101986500,5980,5980,5980,5980,0
|
|
20231024,103900,101986500,5980,5980,5980,5980,0
|
|
20231024,103800,101986500,5980,5980,5980,5980,174
|
|
20231024,103700,100945980,5980,5980,5980,5980,0
|
|
20231024,103600,100945980,5980,5980,5980,5980,0
|
|
20231024,103500,100945980,5980,5980,5980,5980,5
|
|
20231024,103400,100916080,5980,5980,5980,5980,4
|
|
20231024,103300,100892160,5980,5980,5980,5980,0
|
|
20231024,103200,100892160,5980,5980,5980,5980,0
|
|
20231024,103100,100892160,5980,5980,5980,5980,5
|
|
20231024,103000,100862260,5980,5980,5980,5980,1
|
|
20231024,102900,100856280,5980,5980,5980,5980,0
|
|
20231024,102800,100856280,5980,5980,5980,5980,2
|
|
20231024,102700,100844320,5980,5980,5980,5980,0
|
|
20231024,102600,100844320,5980,5960,5980,5960,525
|
|
20231024,102500,97715020,5970,5960,5970,5960,28
|
|
20231024,102400,97548110,5970,5970,5970,5960,20
|
|
20231024,102300,97428840,5950,5960,5960,5950,246
|
|
20231024,102200,95963190,5970,5970,5970,5970,38
|
|
20231024,102100,95736330,5980,5980,5980,5980,0
|
|
20231024,102000,95736330,5980,6000,6000,5980,162
|
|
20231024,101900,94765910,6000,6000,6000,6000,0
|
|
20231024,101800,94765910,6000,6010,6010,6000,17
|
|
20231024,101700,94663900,6010,6010,6010,6010,0
|
|
20231024,101600,94663900,6010,6010,6010,6010,0
|
|
20231024,101500,94663900,6010,6010,6010,6010,0
|
|
20231024,101400,94663900,6010,6010,6010,6010,0
|
|
20231024,101300,94663900,6010,6010,6010,6010,0
|
|
20231024,101200,94663900,6010,6010,6010,6010,0
|
|
20231024,101100,94663900,6010,6010,6010,6010,0
|
|
20231024,101000,94663900,6010,6000,6050,5950,3180
|
|
20231024,100900,75641430,6040,6040,6040,6040,0
|
|
20231024,100800,75641430,6040,6040,6040,6040,3
|
|
20231024,100700,75623310,6010,6010,6010,6010,0
|
|
20231024,100600,75623310,6010,6010,6010,6010,0
|
|
20231024,100500,75623310,6010,6010,6010,6010,0
|
|
20231024,100400,75623310,6010,6010,6010,6010,0
|
|
20231024,100300,75623310,6010,6010,6010,6010,1
|
|
20231024,100200,75617300,6040,6040,6040,6040,1
|
|
20231024,100100,75611260,6040,6040,6040,6040,0
|
|
20231024,100000,75611260,6040,6040,6040,6040,0
|
|
20231024,095900,75611260,6040,6040,6040,6040,0
|
|
20231024,095800,75611260,6040,6040,6040,6040,1
|
|
20231024,095700,75605220,6000,6000,6000,6000,0
|
|
20231024,095600,75605220,6000,6040,6040,6000,8
|
|
20231024,095500,75557140,6040,6040,6040,6040,0
|
|
20231024,095400,75557140,6040,6040,6040,6040,0
|
|
20231024,095300,75557140,6040,6040,6040,6040,1
|
|
20231024,095200,75551100,6010,6010,6010,6010,0
|
|
20231024,095100,75551100,6010,6010,6010,6010,240
|
|
20231024,095000,74108700,6010,6010,6010,6010,0
|
|
20231024,094900,74108700,6010,6040,6040,6000,3764
|
|
20231024,094800,51491110,6030,6040,6040,6030,51
|
|
20231024,094700,51183570,6040,6030,6040,6030,997
|
|
20231024,094600,45171650,6030,6030,6030,6030,0
|
|
20231024,094500,45171650,6030,6030,6030,6030,0
|
|
20231024,094400,45171650,6030,6020,6030,6020,36
|
|
20231024,094300,44954920,6010,6010,6010,6010,1
|
|
20231024,094200,44948910,6010,6010,6010,6010,9
|
|
20231024,094100,44894820,6030,6010,6030,6010,479
|
|
20231024,094000,42016010,6030,6030,6030,6010,447
|
|
20231024,093900,39325910,6030,6030,6030,6030,0
|
|
20231024,093800,39325910,6030,6030,6030,6030,12
|
|
20231024,093700,39253550,6030,6030,6030,6030,2
|
|
20231024,093600,39241490,6040,6040,6040,6040,1
|
|
20231024,093500,39235450,6040,6040,6040,6040,2
|
|
20231024,093400,39223370,6040,6030,6040,6030,2
|
|
20231024,093300,39211300,6040,6040,6040,6040,1
|
|
20231024,093200,39205260,6040,6040,6040,6040,3
|
|
20231024,093100,39187140,6040,6040,6040,6040,10
|
|
20231024,093000,39126740,6040,6040,6040,6040,30
|
|
20231024,092900,38945540,6040,6030,6040,6030,202
|
|
20231024,092800,37727460,6020,6020,6020,6020,6
|
|
20231024,092700,37691340,6030,6030,6030,6030,0
|
|
20231024,092600,37691340,6030,6030,6030,6030,0
|
|
20231024,092500,37691340,6030,6030,6030,6030,0
|
|
20231024,092400,37691340,6030,6030,6030,6030,0
|
|
20231024,092300,37691340,6030,6030,6030,6030,0
|
|
20231024,092200,37691340,6030,6030,6030,6030,5
|
|
20231024,092100,37661190,6020,6020,6020,6020,429
|
|
20231024,092000,35078610,6020,6020,6020,6020,10
|
|
20231024,091900,35018410,6000,6000,6000,6000,33
|
|
20231024,091800,34820410,6010,6010,6010,6010,40
|
|
20231024,091700,34580010,6010,6010,6010,6010,10
|
|
20231024,091600,34519910,6000,6000,6000,6000,0
|
|
20231024,091500,34519910,6000,6000,6000,6000,0
|
|
20231024,091400,34519910,6000,6010,6010,6000,856
|
|
20231024,091300,29381350,6010,6010,6010,6010,0
|
|
20231024,091200,29381350,6010,6010,6010,6010,0
|
|
20231024,091100,29381350,6010,6010,6010,6010,419
|
|
20231024,091000,26863160,6020,6020,6020,6020,0
|
|
20231024,090900,26863160,6020,6020,6020,6020,0
|
|
20231024,090800,26863160,6020,6020,6020,6020,1
|
|
20231024,090700,26857140,6020,6020,6020,6020,7
|
|
20231024,090600,26815000,6010,6010,6010,6010,7
|
|
20231024,090500,26772930,6010,6010,6010,6010,155
|
|
20231024,090400,25841380,6020,6030,6030,6020,4
|
|
20231024,090300,25817290,6030,6040,6040,6030,5
|
|
20231024,090200,25787100,6050,6050,6050,6050,0
|
|
20231024,090100,25787100,6050,6040,6050,6040,957
|
|
20231024,090000,20000430,6010,6000,6040,6000,3332
|