695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,203200,185909040,5370,5370,5370,5370,302
|
|
20241023,203100,185909040,5370,5370,5370,5370,0
|
|
20241023,203000,185909040,5370,5370,5370,5370,0
|
|
20241023,202900,185909040,5370,5370,5370,5370,0
|
|
20241023,202800,185909040,5370,5370,5370,5370,0
|
|
20241023,202700,185909040,5370,5370,5370,5370,0
|
|
20241023,202600,185909040,5370,5370,5370,5370,0
|
|
20241023,202500,185909040,5370,5370,5370,5370,0
|
|
20241023,202400,185909040,5370,5370,5370,5370,0
|
|
20241023,202300,185909040,5370,5370,5370,5370,0
|
|
20241023,202200,185909040,5370,5370,5370,5370,0
|
|
20241023,202100,185909040,5370,5370,5370,5370,0
|
|
20241023,202000,185909040,5370,5370,5370,5370,0
|
|
20241023,201900,185909040,5370,5370,5370,5370,0
|
|
20241023,201800,185909040,5370,5370,5370,5370,0
|
|
20241023,201700,185909040,5370,5370,5370,5370,0
|
|
20241023,201600,185909040,5370,5370,5370,5370,0
|
|
20241023,201500,185909040,5370,5370,5370,5370,0
|
|
20241023,201400,185909040,5370,5370,5370,5370,0
|
|
20241023,201300,185909040,5370,5370,5370,5370,0
|
|
20241023,201200,185909040,5370,5370,5370,5370,0
|
|
20241023,201100,185909040,5370,5370,5370,5370,0
|
|
20241023,201000,185909040,5370,5370,5370,5370,0
|
|
20241023,200900,185909040,5370,5370,5370,5370,0
|
|
20241023,200800,185909040,5370,5370,5370,5370,0
|
|
20241023,200700,185909040,5370,5370,5370,5370,0
|
|
20241023,200600,185909040,5370,5370,5370,5370,0
|
|
20241023,200500,185909040,5370,5370,5370,5370,0
|
|
20241023,200400,185909040,5370,5370,5370,5370,0
|
|
20241023,200300,185909040,5370,5370,5370,5370,0
|
|
20241023,200200,185909040,5370,5370,5370,5370,302
|
|
20241023,200100,185909040,5370,5370,5370,5370,0
|
|
20241023,200000,185909040,5370,5370,5370,5370,0
|
|
20241023,195900,185909040,5370,5370,5370,5370,0
|
|
20241023,195800,185909040,5370,5370,5370,5370,0
|
|
20241023,195700,185909040,5370,5370,5370,5370,0
|
|
20241023,195600,185909040,5370,5370,5370,5370,0
|
|
20241023,195500,185909040,5370,5370,5370,5370,0
|
|
20241023,195400,185909040,5370,5370,5370,5370,0
|
|
20241023,195300,185909040,5370,5370,5370,5370,0
|
|
20241023,195200,185909040,5370,5370,5370,5370,0
|
|
20241023,195100,185909040,5370,5370,5370,5370,0
|
|
20241023,195000,185909040,5370,5370,5370,5370,0
|
|
20241023,194900,185909040,5370,5370,5370,5370,0
|
|
20241023,194800,185909040,5370,5370,5370,5370,0
|
|
20241023,194700,185909040,5370,5370,5370,5370,0
|
|
20241023,194600,185909040,5370,5370,5370,5370,0
|
|
20241023,194500,185909040,5370,5370,5370,5370,0
|
|
20241023,194400,185909040,5370,5370,5370,5370,0
|
|
20241023,194300,185909040,5370,5370,5370,5370,0
|
|
20241023,194200,185909040,5370,5370,5370,5370,0
|
|
20241023,194100,185909040,5370,5370,5370,5370,0
|
|
20241023,194000,185909040,5370,5370,5370,5370,0
|
|
20241023,193900,185909040,5370,5370,5370,5370,0
|
|
20241023,193800,185909040,5370,5370,5370,5370,0
|
|
20241023,193700,185909040,5370,5370,5370,5370,0
|
|
20241023,193600,185909040,5370,5370,5370,5370,0
|
|
20241023,193500,185909040,5370,5370,5370,5370,0
|
|
20241023,193400,185909040,5370,5370,5370,5370,0
|
|
20241023,193300,185909040,5370,5370,5370,5370,0
|
|
20241023,193200,185909040,5370,5370,5370,5370,302
|
|
20241023,193100,185909040,5370,5370,5370,5370,0
|
|
20241023,193000,185909040,5370,5370,5370,5370,0
|
|
20241023,192900,185909040,5370,5370,5370,5370,0
|
|
20241023,192800,185909040,5370,5370,5370,5370,0
|
|
20241023,192700,185909040,5370,5370,5370,5370,0
|
|
20241023,192600,185909040,5370,5370,5370,5370,0
|
|
20241023,192500,185909040,5370,5370,5370,5370,0
|
|
20241023,192400,185909040,5370,5370,5370,5370,0
|
|
20241023,192300,185909040,5370,5370,5370,5370,0
|
|
20241023,192200,185909040,5370,5370,5370,5370,0
|
|
20241023,192100,185909040,5370,5370,5370,5370,0
|
|
20241023,192000,185909040,5370,5370,5370,5370,0
|
|
20241023,191900,185909040,5370,5370,5370,5370,0
|
|
20241023,191800,185909040,5370,5370,5370,5370,0
|
|
20241023,191700,185909040,5370,5370,5370,5370,0
|
|
20241023,191600,185909040,5370,5370,5370,5370,0
|
|
20241023,191500,185909040,5370,5370,5370,5370,0
|
|
20241023,191400,185909040,5370,5370,5370,5370,0
|
|
20241023,191300,185909040,5370,5370,5370,5370,0
|
|
20241023,191200,185909040,5370,5370,5370,5370,0
|
|
20241023,191100,185909040,5370,5370,5370,5370,0
|
|
20241023,191000,185909040,5370,5370,5370,5370,0
|
|
20241023,190900,185909040,5370,5370,5370,5370,0
|
|
20241023,190800,185909040,5370,5370,5370,5370,0
|
|
20241023,190700,185909040,5370,5370,5370,5370,0
|
|
20241023,190600,185909040,5370,5370,5370,5370,0
|
|
20241023,190500,185909040,5370,5370,5370,5370,0
|
|
20241023,190400,185909040,5370,5370,5370,5370,0
|
|
20241023,190300,185909040,5370,5370,5370,5370,0
|
|
20241023,190200,185909040,5370,5370,5370,5370,302
|
|
20241023,190100,185909040,5370,5370,5370,5370,0
|
|
20241023,190000,185909040,5370,5370,5370,5370,0
|
|
20241023,185900,185909040,5370,5370,5370,5370,0
|
|
20241023,185800,185909040,5370,5370,5370,5370,0
|
|
20241023,185700,185909040,5370,5370,5370,5370,0
|
|
20241023,185600,185909040,5370,5370,5370,5370,0
|
|
20241023,185500,185909040,5370,5370,5370,5370,0
|
|
20241023,185400,185909040,5370,5370,5370,5370,0
|
|
20241023,185300,185909040,5370,5370,5370,5370,0
|
|
20241023,185200,185909040,5370,5370,5370,5370,0
|
|
20241023,185100,185909040,5370,5370,5370,5370,0
|
|
20241023,185000,185909040,5370,5370,5370,5370,0
|
|
20241023,184900,185909040,5370,5370,5370,5370,0
|
|
20241023,184800,185909040,5370,5370,5370,5370,0
|
|
20241023,184700,185909040,5370,5370,5370,5370,0
|
|
20241023,184600,185909040,5370,5370,5370,5370,0
|
|
20241023,184500,185909040,5370,5370,5370,5370,0
|
|
20241023,184400,185909040,5370,5370,5370,5370,0
|
|
20241023,184300,185909040,5370,5370,5370,5370,0
|
|
20241023,184200,185909040,5370,5370,5370,5370,0
|
|
20241023,184100,185909040,5370,5370,5370,5370,0
|
|
20241023,184000,185909040,5370,5370,5370,5370,0
|
|
20241023,183900,185909040,5370,5370,5370,5370,0
|
|
20241023,183800,185909040,5370,5370,5370,5370,0
|
|
20241023,183700,185909040,5370,5370,5370,5370,0
|
|
20241023,183600,185909040,5370,5370,5370,5370,0
|
|
20241023,183500,185909040,5370,5370,5370,5370,0
|
|
20241023,183400,185909040,5370,5370,5370,5370,0
|
|
20241023,183300,185909040,5370,5370,5370,5370,0
|
|
20241023,183200,185909040,5370,5370,5370,5370,302
|
|
20241023,183100,185909040,5370,5370,5370,5370,0
|
|
20241023,183000,185909040,5370,5370,5370,5370,0
|
|
20241023,182900,185909040,5370,5370,5370,5370,0
|
|
20241023,182800,185909040,5370,5370,5370,5370,0
|
|
20241023,182700,185909040,5370,5370,5370,5370,0
|
|
20241023,182600,185909040,5370,5370,5370,5370,0
|
|
20241023,182500,185909040,5370,5370,5370,5370,0
|
|
20241023,182400,185909040,5370,5370,5370,5370,0
|
|
20241023,182300,185909040,5370,5370,5370,5370,0
|
|
20241023,182200,185909040,5370,5370,5370,5370,0
|
|
20241023,182100,185909040,5370,5370,5370,5370,0
|
|
20241023,182000,185909040,5370,5370,5370,5370,0
|
|
20241023,181900,185909040,5370,5370,5370,5370,0
|
|
20241023,181800,185909040,5370,5370,5370,5370,0
|
|
20241023,181700,185909040,5370,5370,5370,5370,0
|
|
20241023,181600,185909040,5370,5370,5370,5370,0
|
|
20241023,181500,185909040,5370,5370,5370,5370,0
|
|
20241023,181400,185909040,5370,5370,5370,5370,0
|
|
20241023,181300,185909040,5370,5370,5370,5370,0
|
|
20241023,181200,185909040,5370,5370,5370,5370,0
|
|
20241023,181100,185909040,5370,5370,5370,5370,0
|
|
20241023,181000,185909040,5370,5370,5370,5370,0
|
|
20241023,180900,185909040,5370,5370,5370,5370,0
|
|
20241023,180800,185909040,5370,5370,5370,5370,0
|
|
20241023,180700,185909040,5370,5370,5370,5370,0
|
|
20241023,180600,185909040,5370,5370,5370,5370,0
|
|
20241023,180500,185909040,5370,5370,5370,5370,0
|
|
20241023,180400,185909040,5370,5370,5370,5370,0
|
|
20241023,180300,185909040,5370,5370,5370,5370,0
|
|
20241023,180200,185909040,5370,5370,5370,5370,302
|
|
20241023,180100,185909040,5370,5370,5370,5370,0
|
|
20241023,180000,185909040,5370,5370,5370,5370,0
|
|
20241023,175900,185909040,5370,5370,5370,5370,0
|
|
20241023,175800,185909040,5370,5370,5370,5370,0
|
|
20241023,175700,185909040,5370,5370,5370,5370,0
|
|
20241023,175600,185909040,5370,5370,5370,5370,0
|
|
20241023,175500,185909040,5370,5370,5370,5370,0
|
|
20241023,175400,185909040,5370,5370,5370,5370,0
|
|
20241023,175300,185909040,5370,5370,5370,5370,0
|
|
20241023,175200,185909040,5370,5370,5370,5370,0
|
|
20241023,175100,185909040,5370,5370,5370,5370,0
|
|
20241023,175000,185909040,5370,5370,5370,5370,0
|
|
20241023,174900,185909040,5370,5370,5370,5370,0
|
|
20241023,174800,185909040,5370,5370,5370,5370,0
|
|
20241023,174700,185909040,5370,5370,5370,5370,0
|
|
20241023,174600,185909040,5370,5370,5370,5370,0
|
|
20241023,174500,185909040,5370,5370,5370,5370,0
|
|
20241023,174400,185909040,5370,5370,5370,5370,0
|
|
20241023,174300,185909040,5370,5370,5370,5370,0
|
|
20241023,174200,185909040,5370,5370,5370,5370,0
|
|
20241023,174100,185909040,5370,5370,5370,5370,0
|
|
20241023,174000,185909040,5370,5370,5370,5370,0
|
|
20241023,173900,185909040,5370,5370,5370,5370,0
|
|
20241023,173800,185909040,5370,5370,5370,5370,0
|
|
20241023,173700,185909040,5370,5370,5370,5370,0
|
|
20241023,173600,185909040,5370,5370,5370,5370,0
|
|
20241023,173500,185909040,5370,5370,5370,5370,0
|
|
20241023,173400,185909040,5370,5370,5370,5370,0
|
|
20241023,173300,185909040,5370,5370,5370,5370,0
|
|
20241023,173200,185909040,5370,5370,5370,5370,302
|
|
20241023,173100,185909040,5370,5370,5370,5370,0
|
|
20241023,173000,185909040,5370,5370,5370,5370,0
|
|
20241023,172900,185909040,5370,5370,5370,5370,0
|
|
20241023,172800,185909040,5370,5370,5370,5370,0
|
|
20241023,172700,185909040,5370,5370,5370,5370,0
|
|
20241023,172600,185909040,5370,5370,5370,5370,0
|
|
20241023,172500,185909040,5370,5370,5370,5370,0
|
|
20241023,172400,185909040,5370,5370,5370,5370,0
|
|
20241023,172300,185909040,5370,5370,5370,5370,0
|
|
20241023,172200,185909040,5370,5370,5370,5370,0
|
|
20241023,172100,185909040,5370,5370,5370,5370,0
|
|
20241023,172000,185909040,5370,5370,5370,5370,0
|
|
20241023,171900,185909040,5370,5370,5370,5370,0
|
|
20241023,171800,185909040,5370,5370,5370,5370,0
|
|
20241023,171700,185909040,5370,5370,5370,5370,0
|
|
20241023,171600,185909040,5370,5370,5370,5370,0
|
|
20241023,171500,185909040,5370,5370,5370,5370,0
|
|
20241023,171400,185909040,5370,5370,5370,5370,0
|
|
20241023,171300,185909040,5370,5370,5370,5370,0
|
|
20241023,171200,185909040,5370,5370,5370,5370,0
|
|
20241023,171100,185909040,5370,5370,5370,5370,0
|
|
20241023,171000,185909040,5370,5370,5370,5370,0
|
|
20241023,170900,185909040,5370,5370,5370,5370,0
|
|
20241023,170800,185909040,5370,5370,5370,5370,0
|
|
20241023,170700,185909040,5370,5370,5370,5370,0
|
|
20241023,170600,185909040,5370,5370,5370,5370,0
|
|
20241023,170500,185909040,5370,5370,5370,5370,0
|
|
20241023,170400,185909040,5370,5370,5370,5370,0
|
|
20241023,170300,185909040,5370,5370,5370,5370,0
|
|
20241023,170200,185909040,5370,5370,5370,5370,302
|
|
20241023,170100,185909040,5370,5370,5370,5370,0
|
|
20241023,170000,185909040,5370,5370,5370,5370,0
|
|
20241023,165900,185909040,5370,5370,5370,5370,0
|
|
20241023,165800,185909040,5370,5370,5370,5370,0
|
|
20241023,165700,185909040,5370,5370,5370,5370,0
|
|
20241023,165600,185909040,5370,5370,5370,5370,0
|
|
20241023,165500,185909040,5370,5370,5370,5370,0
|
|
20241023,165400,185909040,5370,5370,5370,5370,0
|
|
20241023,165300,185909040,5370,5370,5370,5370,0
|
|
20241023,165200,185909040,5370,5370,5370,5370,0
|
|
20241023,165100,185909040,5370,5370,5370,5370,0
|
|
20241023,165000,185909040,5370,5370,5370,5370,0
|
|
20241023,164900,185909040,5370,5370,5370,5370,0
|
|
20241023,164800,185909040,5370,5370,5370,5370,0
|
|
20241023,164700,185909040,5370,5370,5370,5370,0
|
|
20241023,164600,185909040,5370,5370,5370,5370,0
|
|
20241023,164500,185909040,5370,5370,5370,5370,0
|
|
20241023,164400,185909040,5370,5370,5370,5370,0
|
|
20241023,164300,185909040,5370,5370,5370,5370,0
|
|
20241023,164200,185909040,5370,5370,5370,5370,0
|
|
20241023,164100,185909040,5370,5370,5370,5370,0
|
|
20241023,164000,185909040,5370,5370,5370,5370,0
|
|
20241023,163900,185909040,5370,5370,5370,5370,0
|
|
20241023,163800,185909040,5370,5370,5370,5370,0
|
|
20241023,163700,185909040,5370,5370,5370,5370,0
|
|
20241023,163600,185909040,5370,5370,5370,5370,0
|
|
20241023,163500,185909040,5370,5370,5370,5370,0
|
|
20241023,163400,185909040,5370,5370,5370,5370,0
|
|
20241023,163300,185909040,5370,5370,5370,5370,0
|
|
20241023,163200,185909040,5370,5370,5370,5370,302
|
|
20241023,163100,185909040,5370,5370,5370,5370,0
|
|
20241023,163000,185909040,5370,5370,5370,5370,0
|
|
20241023,162900,185909040,5370,5370,5370,5370,0
|
|
20241023,162800,185909040,5370,5370,5370,5370,0
|
|
20241023,162700,185909040,5370,5370,5370,5370,0
|
|
20241023,162600,185909040,5370,5370,5370,5370,0
|
|
20241023,162500,185909040,5370,5370,5370,5370,0
|
|
20241023,162400,185909040,5370,5370,5370,5370,0
|
|
20241023,162300,185909040,5370,5370,5370,5370,0
|
|
20241023,162200,185909040,5370,5370,5370,5370,0
|
|
20241023,162100,185909040,5370,5370,5370,5370,0
|
|
20241023,162000,185909040,5370,5370,5370,5370,0
|
|
20241023,161900,185909040,5370,5370,5370,5370,0
|
|
20241023,161800,185909040,5370,5370,5370,5370,0
|
|
20241023,161700,185909040,5370,5370,5370,5370,0
|
|
20241023,161600,185909040,5370,5370,5370,5370,0
|
|
20241023,161500,185909040,5370,5370,5370,5370,0
|
|
20241023,161400,185909040,5370,5370,5370,5370,0
|
|
20241023,161300,185909040,5370,5370,5370,5370,0
|
|
20241023,161200,185909040,5370,5370,5370,5370,0
|
|
20241023,161100,185909040,5370,5370,5370,5370,0
|
|
20241023,161000,185909040,5370,5370,5370,5370,0
|
|
20241023,160900,185909040,5370,5370,5370,5370,0
|
|
20241023,160800,185909040,5370,5370,5370,5370,0
|
|
20241023,160700,185909040,5370,5370,5370,5370,0
|
|
20241023,160600,185909040,5370,5370,5370,5370,0
|
|
20241023,160500,185909040,5370,5370,5370,5370,0
|
|
20241023,160400,185909040,5370,5370,5370,5370,0
|
|
20241023,160300,185909040,5370,5370,5370,5370,0
|
|
20241023,160200,185909040,5370,5370,5370,5370,302
|
|
20241023,160100,185909040,5370,5370,5370,5370,0
|
|
20241023,160000,185909040,5370,5370,5370,5370,0
|
|
20241023,155900,185909040,5370,5370,5370,5370,0
|
|
20241023,155800,185909040,5370,5370,5370,5370,0
|
|
20241023,155700,185909040,5370,5370,5370,5370,0
|
|
20241023,155600,185909040,5370,5370,5370,5370,0
|
|
20241023,155500,185909040,5370,5370,5370,5370,0
|
|
20241023,155400,185909040,5370,5370,5370,5370,0
|
|
20241023,155300,185909040,5370,5370,5370,5370,0
|
|
20241023,155200,185909040,5370,5370,5370,5370,0
|
|
20241023,155100,185909040,5370,5370,5370,5370,0
|
|
20241023,155000,185909040,5370,5370,5370,5370,0
|
|
20241023,154900,185909040,5370,5370,5370,5370,0
|
|
20241023,154800,185909040,5370,5370,5370,5370,0
|
|
20241023,154700,185909040,5370,5370,5370,5370,0
|
|
20241023,154600,185909040,5370,5370,5370,5370,0
|
|
20241023,154500,185909040,5370,5370,5370,5370,0
|
|
20241023,154400,185909040,5370,5370,5370,5370,0
|
|
20241023,154300,185909040,5370,5370,5370,5370,0
|
|
20241023,154200,185909040,5370,5370,5370,5370,0
|
|
20241023,154100,185909040,5370,5370,5370,5370,0
|
|
20241023,154000,185909040,5370,5370,5370,5370,0
|
|
20241023,153900,185909040,5370,5370,5370,5370,0
|
|
20241023,153800,185909040,5370,5370,5370,5370,0
|
|
20241023,153700,185909040,5370,5370,5370,5370,0
|
|
20241023,153600,185909040,5370,5370,5370,5370,0
|
|
20241023,153500,185909040,5370,5370,5370,5370,0
|
|
20241023,153400,185909040,5370,5370,5370,5370,0
|
|
20241023,153300,185909040,5370,5370,5370,5370,0
|
|
20241023,153200,185909040,5370,5370,5370,5370,302
|
|
20241023,153100,185909040,5370,5370,5370,5370,0
|
|
20241023,153000,185909040,5370,5370,5370,5370,302
|
|
20241023,152900,184287300,5350,5350,5350,5350,0
|
|
20241023,152800,184287300,5350,5350,5350,5350,0
|
|
20241023,152700,184287300,5350,5350,5350,5350,0
|
|
20241023,152600,184287300,5350,5350,5350,5350,0
|
|
20241023,152500,184287300,5350,5350,5350,5350,0
|
|
20241023,152400,184287300,5350,5350,5350,5350,0
|
|
20241023,152300,184287300,5350,5350,5350,5350,0
|
|
20241023,152200,184287300,5350,5350,5350,5350,0
|
|
20241023,152100,184287300,5350,5350,5350,5350,0
|
|
20241023,152000,184287300,5350,5350,5350,5350,0
|
|
20241023,151900,184287300,5350,5360,5360,5350,33
|
|
20241023,151800,184110600,5350,5350,5350,5350,20
|
|
20241023,151700,184003600,5370,5370,5370,5370,0
|
|
20241023,151600,184003600,5370,5370,5370,5370,0
|
|
20241023,151500,184003600,5370,5390,5390,5370,31
|
|
20241023,151400,183836570,5360,5360,5360,5360,0
|
|
20241023,151300,183836570,5360,5360,5360,5360,0
|
|
20241023,151200,183836570,5360,5360,5370,5360,910
|
|
20241023,151100,178954910,5370,5380,5380,5370,2077
|
|
20241023,151000,167794970,5390,5380,5390,5380,117
|
|
20241023,150900,167164510,5390,5390,5390,5390,3
|
|
20241023,150800,167148340,5390,5390,5390,5390,910
|
|
20241023,150700,162243440,5390,5390,5390,5390,0
|
|
20241023,150600,162243440,5390,5390,5390,5390,0
|
|
20241023,150500,162243440,5390,5390,5390,5390,0
|
|
20241023,150400,162243440,5390,5390,5390,5390,1
|
|
20241023,150300,162238050,5390,5390,5390,5390,105
|
|
20241023,150200,161672100,5380,5380,5380,5380,0
|
|
20241023,150100,161672100,5380,5380,5380,5380,0
|
|
20241023,150000,161672100,5380,5380,5380,5380,0
|
|
20241023,145900,161672100,5380,5390,5390,5380,294
|
|
20241023,145800,160088380,5380,5380,5380,5380,0
|
|
20241023,145700,160088380,5380,5380,5380,5380,297
|
|
20241023,145600,158490520,5380,5380,5380,5380,0
|
|
20241023,145500,158490520,5380,5380,5380,5380,0
|
|
20241023,145400,158490520,5380,5380,5380,5380,0
|
|
20241023,145300,158490520,5380,5380,5380,5380,13
|
|
20241023,145200,158420580,5380,5380,5380,5380,200
|
|
20241023,145100,157344580,5380,5390,5390,5380,200
|
|
20241023,145000,156267070,5400,5390,5400,5390,2
|
|
20241023,144900,156256280,5390,5390,5390,5390,50
|
|
20241023,144800,155986780,5390,5390,5390,5390,5
|
|
20241023,144700,155959830,5400,5400,5400,5400,0
|
|
20241023,144600,155959830,5400,5400,5400,5400,0
|
|
20241023,144500,155959830,5400,5400,5400,5400,0
|
|
20241023,144400,155959830,5400,5400,5400,5400,0
|
|
20241023,144300,155959830,5400,5400,5400,5400,0
|
|
20241023,144200,155959830,5400,5400,5400,5400,0
|
|
20241023,144100,155959830,5400,5400,5400,5400,24
|
|
20241023,144000,155830230,5390,5390,5390,5390,0
|
|
20241023,143900,155830230,5390,5390,5390,5390,0
|
|
20241023,143800,155830230,5390,5390,5390,5390,1
|
|
20241023,143700,155824840,5390,5390,5390,5390,25
|
|
20241023,143600,155690090,5390,5390,5390,5390,0
|
|
20241023,143500,155690090,5390,5390,5390,5390,5
|
|
20241023,143400,155663140,5400,5400,5400,5400,0
|
|
20241023,143300,155663140,5400,5400,5400,5400,0
|
|
20241023,143200,155663140,5400,5400,5400,5400,0
|
|
20241023,143100,155663140,5400,5400,5400,5400,55
|
|
20241023,143000,155366140,5400,5400,5400,5400,100
|
|
20241023,142900,154826140,5400,5400,5400,5400,0
|
|
20241023,142800,154826140,5400,5400,5400,5400,0
|
|
20241023,142700,154826140,5400,5400,5400,5400,243
|
|
20241023,142600,153513940,5400,5400,5420,5400,611
|
|
20241023,142500,150214440,5400,5380,5400,5380,600
|
|
20241023,142400,146978120,5370,5370,5370,5370,0
|
|
20241023,142300,146978120,5370,5370,5370,5370,50
|
|
20241023,142200,146709620,5370,5380,5380,5370,101
|
|
20241023,142100,146166250,5370,5370,5370,5370,251
|
|
20241023,142000,144818380,5360,5360,5360,5360,5
|
|
20241023,141900,144791580,5340,5360,5360,5340,202
|
|
20241023,141800,143710930,5370,5360,5370,5360,510
|
|
20241023,141700,140976510,5350,5350,5350,5350,125
|
|
20241023,141600,140307760,5360,5360,5360,5360,0
|
|
20241023,141500,140307760,5360,5360,5360,5360,0
|
|
20241023,141400,140307760,5360,5360,5360,5360,0
|
|
20241023,141300,140307760,5360,5360,5360,5360,95
|
|
20241023,141200,139798560,5360,5350,5370,5350,512
|
|
20241023,141100,137057180,5350,5360,5360,5350,115
|
|
20241023,141000,136440930,5370,5370,5370,5370,0
|
|
20241023,140900,136440930,5370,5370,5370,5370,0
|
|
20241023,140800,136440930,5370,5370,5370,5370,1
|
|
20241023,140700,136435560,5360,5360,5360,5360,0
|
|
20241023,140600,136435560,5360,5360,5360,5360,0
|
|
20241023,140500,136435560,5360,5360,5360,5360,0
|
|
20241023,140400,136435560,5360,5370,5370,5360,2
|
|
20241023,140300,136424830,5380,5380,5380,5380,0
|
|
20241023,140200,136424830,5380,5380,5380,5380,0
|
|
20241023,140100,136424830,5380,5370,5380,5350,650
|
|
20241023,140000,132943160,5370,5370,5370,5370,270
|
|
20241023,135900,131493260,5370,5370,5370,5370,0
|
|
20241023,135800,131493260,5370,5370,5370,5370,4
|
|
20241023,135700,131471780,5350,5350,5350,5350,147
|
|
20241023,135600,130685330,5360,5360,5360,5360,8
|
|
20241023,135500,130642450,5360,5360,5360,5360,0
|
|
20241023,135400,130642450,5360,5360,5360,5360,100
|
|
20241023,135300,130106450,5370,5370,5370,5370,41
|
|
20241023,135200,129886280,5370,5370,5370,5370,0
|
|
20241023,135100,129886280,5370,5370,5370,5370,200
|
|
20241023,135000,128812280,5370,5370,5370,5370,0
|
|
20241023,134900,128812280,5370,5370,5370,5370,0
|
|
20241023,134800,128812280,5370,5360,5370,5360,301
|
|
20241023,134700,127197190,5350,5350,5350,5350,1
|
|
20241023,134600,127191840,5360,5360,5360,5360,10
|
|
20241023,134500,127138240,5360,5350,5360,5350,1412
|
|
20241023,134400,119583240,5360,5360,5360,5360,0
|
|
20241023,134300,119583240,5360,5360,5360,5360,0
|
|
20241023,134200,119583240,5360,5360,5360,5360,0
|
|
20241023,134100,119583240,5360,5360,5360,5360,0
|
|
20241023,134000,119583240,5360,5360,5360,5360,0
|
|
20241023,133900,119583240,5360,5360,5360,5360,0
|
|
20241023,133800,119583240,5360,5360,5360,5360,0
|
|
20241023,133700,119583240,5360,5360,5360,5360,0
|
|
20241023,133600,119583240,5360,5360,5360,5360,0
|
|
20241023,133500,119583240,5360,5360,5360,5360,0
|
|
20241023,133400,119583240,5360,5360,5360,5360,302
|
|
20241023,133300,117964520,5360,5360,5360,5360,0
|
|
20241023,133200,117964520,5360,5360,5360,5360,0
|
|
20241023,133100,117964520,5360,5360,5360,5360,55
|
|
20241023,133000,117669720,5360,5360,5360,5360,0
|
|
20241023,132900,117669720,5360,5360,5360,5360,0
|
|
20241023,132800,117669720,5360,5360,5360,5360,0
|
|
20241023,132700,117669720,5360,5360,5360,5360,392
|
|
20241023,132600,115568600,5360,5360,5360,5360,0
|
|
20241023,132500,115568600,5360,5360,5360,5360,0
|
|
20241023,132400,115568600,5360,5360,5360,5360,0
|
|
20241023,132300,115568600,5360,5360,5360,5360,17
|
|
20241023,132200,115477480,5340,5340,5340,5340,0
|
|
20241023,132100,115477480,5340,5340,5340,5340,2
|
|
20241023,132000,115466800,5360,5340,5360,5340,141
|
|
20241023,131900,114712260,5340,5340,5340,5340,50
|
|
20241023,131800,114445260,5330,5330,5330,5330,0
|
|
20241023,131700,114445260,5330,5330,5330,5330,0
|
|
20241023,131600,114445260,5330,5330,5330,5330,0
|
|
20241023,131500,114445260,5330,5330,5330,5330,39
|
|
20241023,131400,114237390,5330,5330,5330,5330,0
|
|
20241023,131300,114237390,5330,5330,5330,5330,0
|
|
20241023,131200,114237390,5330,5330,5330,5330,2
|
|
20241023,131100,114226730,5350,5350,5350,5350,322
|
|
20241023,131000,112504030,5330,5330,5330,5330,0
|
|
20241023,130900,112504030,5330,5330,5330,5330,0
|
|
20241023,130800,112504030,5330,5330,5330,5330,0
|
|
20241023,130700,112504030,5330,5340,5340,5330,6
|
|
20241023,130600,112472000,5330,5330,5330,5330,0
|
|
20241023,130500,112472000,5330,5330,5330,5330,0
|
|
20241023,130400,112472000,5330,5330,5330,5330,0
|
|
20241023,130300,112472000,5330,5330,5330,5330,0
|
|
20241023,130200,112472000,5330,5330,5330,5330,1
|
|
20241023,130100,112466670,5350,5350,5350,5350,0
|
|
20241023,130000,112466670,5350,5350,5350,5350,0
|
|
20241023,125900,112466670,5350,5350,5350,5350,0
|
|
20241023,125800,112466670,5350,5350,5350,5350,0
|
|
20241023,125700,112466670,5350,5340,5350,5340,37
|
|
20241023,125600,112269050,5340,5340,5340,5340,0
|
|
20241023,125500,112269050,5340,5340,5340,5340,0
|
|
20241023,125400,112269050,5340,5340,5340,5340,0
|
|
20241023,125300,112269050,5340,5340,5340,5340,0
|
|
20241023,125200,112269050,5340,5340,5340,5340,0
|
|
20241023,125100,112269050,5340,5340,5340,5340,0
|
|
20241023,125000,112269050,5340,5340,5340,5340,0
|
|
20241023,124900,112269050,5340,5340,5340,5340,0
|
|
20241023,124800,112269050,5340,5340,5340,5340,7
|
|
20241023,124700,112231670,5350,5350,5350,5350,0
|
|
20241023,124600,112231670,5350,5350,5350,5350,0
|
|
20241023,124500,112231670,5350,5350,5350,5350,0
|
|
20241023,124400,112231670,5350,5350,5350,5350,0
|
|
20241023,124300,112231670,5350,5350,5350,5350,0
|
|
20241023,124200,112231670,5350,5350,5350,5350,0
|
|
20241023,124100,112231670,5350,5350,5350,5350,0
|
|
20241023,124000,112231670,5350,5350,5350,5350,0
|
|
20241023,123900,112231670,5350,5350,5350,5350,0
|
|
20241023,123800,112231670,5350,5350,5350,5350,0
|
|
20241023,123700,112231670,5350,5350,5350,5350,0
|
|
20241023,123600,112231670,5350,5340,5350,5340,16
|
|
20241023,123500,112146100,5340,5340,5340,5340,1
|
|
20241023,123400,112140760,5340,5340,5340,5340,0
|
|
20241023,123300,112140760,5340,5340,5340,5340,0
|
|
20241023,123200,112140760,5340,5340,5340,5340,2
|
|
20241023,123100,112130080,5320,5320,5320,5320,200
|
|
20241023,123000,111066080,5320,5330,5330,5320,632
|
|
20241023,122900,107703790,5320,5320,5320,5320,0
|
|
20241023,122800,107703790,5320,5320,5320,5320,0
|
|
20241023,122700,107703790,5320,5320,5320,5320,0
|
|
20241023,122600,107703790,5320,5320,5320,5320,0
|
|
20241023,122500,107703790,5320,5320,5320,5320,0
|
|
20241023,122400,107703790,5320,5320,5320,5320,10
|
|
20241023,122300,107650590,5320,5320,5320,5320,0
|
|
20241023,122200,107650590,5320,5320,5320,5320,0
|
|
20241023,122100,107650590,5320,5340,5340,5320,45
|
|
20241023,122000,107410970,5330,5330,5330,5330,0
|
|
20241023,121900,107410970,5330,5330,5350,5330,238
|
|
20241023,121800,106140430,5340,5340,5340,5340,2
|
|
20241023,121700,106129750,5340,5340,5340,5340,0
|
|
20241023,121600,106129750,5340,5340,5340,5340,0
|
|
20241023,121500,106129750,5340,5340,5340,5340,4
|
|
20241023,121400,106108390,5350,5350,5350,5350,0
|
|
20241023,121300,106108390,5350,5350,5350,5350,0
|
|
20241023,121200,106108390,5350,5350,5350,5350,0
|
|
20241023,121100,106108390,5350,5350,5350,5350,0
|
|
20241023,121000,106108390,5350,5350,5350,5350,0
|
|
20241023,120900,106108390,5350,5350,5350,5350,0
|
|
20241023,120800,106108390,5350,5350,5350,5350,0
|
|
20241023,120700,106108390,5350,5350,5350,5350,120
|
|
20241023,120600,105466390,5350,5350,5350,5350,0
|
|
20241023,120500,105466390,5350,5340,5350,5340,17
|
|
20241023,120400,105375510,5330,5330,5330,5330,0
|
|
20241023,120300,105375510,5330,5330,5330,5330,0
|
|
20241023,120200,105375510,5330,5330,5330,5330,0
|
|
20241023,120100,105375510,5330,5330,5330,5330,0
|
|
20241023,120000,105375510,5330,5330,5330,5330,0
|
|
20241023,115900,105375510,5330,5330,5330,5330,0
|
|
20241023,115800,105375510,5330,5330,5330,5330,0
|
|
20241023,115700,105375510,5330,5330,5330,5330,178
|
|
20241023,115600,104426770,5330,5330,5330,5330,0
|
|
20241023,115500,104426770,5330,5330,5330,5330,70
|
|
20241023,115400,104053670,5350,5350,5350,5350,0
|
|
20241023,115300,104053670,5350,5350,5350,5350,0
|
|
20241023,115200,104053670,5350,5350,5350,5350,0
|
|
20241023,115100,104053670,5350,5350,5350,5350,0
|
|
20241023,115000,104053670,5350,5350,5350,5350,0
|
|
20241023,114900,104053670,5350,5340,5350,5340,68
|
|
20241023,114800,103690230,5340,5340,5340,5340,0
|
|
20241023,114700,103690230,5340,5340,5340,5340,14
|
|
20241023,114600,103615470,5350,5350,5350,5350,0
|
|
20241023,114500,103615470,5350,5350,5350,5350,0
|
|
20241023,114400,103615470,5350,5350,5350,5350,0
|
|
20241023,114300,103615470,5350,5350,5350,5350,0
|
|
20241023,114200,103615470,5350,5350,5350,5350,0
|
|
20241023,114100,103615470,5350,5350,5350,5350,0
|
|
20241023,114000,103615470,5350,5350,5350,5350,0
|
|
20241023,113900,103615470,5350,5350,5350,5350,198
|
|
20241023,113800,102556170,5350,5350,5350,5350,0
|
|
20241023,113700,102556170,5350,5350,5350,5350,120
|
|
20241023,113600,101914170,5340,5340,5340,5340,63
|
|
20241023,113500,101577750,5340,5340,5340,5340,165
|
|
20241023,113400,100696650,5340,5340,5340,5340,3
|
|
20241023,113300,100680630,5320,5320,5320,5320,0
|
|
20241023,113200,100680630,5320,5330,5330,5320,101
|
|
20241023,113100,100143290,5330,5330,5330,5330,0
|
|
20241023,113000,100143290,5330,5330,5330,5330,32
|
|
20241023,112900,99972730,5330,5330,5330,5330,73
|
|
20241023,112800,99583640,5340,5340,5340,5340,358
|
|
20241023,112700,97671920,5330,5330,5330,5330,240
|
|
20241023,112600,96392720,5330,5330,5330,5330,197
|
|
20241023,112500,95342710,5330,5330,5330,5330,187
|
|
20241023,112400,94346000,5320,5320,5320,5320,40
|
|
20241023,112300,94133200,5320,5320,5320,5320,0
|
|
20241023,112200,94133200,5320,5320,5320,5320,0
|
|
20241023,112100,94133200,5320,5320,5320,5320,1
|
|
20241023,112000,94127880,5320,5320,5320,5320,0
|
|
20241023,111900,94127880,5320,5310,5320,5310,68
|
|
20241023,111800,93766340,5310,5310,5310,5310,0
|
|
20241023,111700,93766340,5310,5310,5310,5310,74
|
|
20241023,111600,93373400,5300,5290,5300,5290,276
|
|
20241023,111500,91910650,5290,5290,5290,5290,106
|
|
20241023,111400,91349910,5290,5290,5290,5290,187
|
|
20241023,111300,90360680,5290,5290,5290,5290,374
|
|
20241023,111200,88382220,5290,5290,5290,5280,568
|
|
20241023,111100,85377590,5290,5290,5290,5290,375
|
|
20241023,111000,83393840,5290,5290,5290,5290,221
|
|
20241023,110900,82224750,5300,5300,5300,5300,0
|
|
20241023,110800,82224750,5300,5300,5300,5300,22
|
|
20241023,110700,82108150,5290,5290,5290,5290,2
|
|
20241023,110600,82097570,5290,5290,5290,5290,0
|
|
20241023,110500,82097570,5290,5290,5290,5290,0
|
|
20241023,110400,82097570,5290,5290,5290,5290,0
|
|
20241023,110300,82097570,5290,5290,5290,5290,1
|
|
20241023,110200,82092280,5310,5310,5310,5310,0
|
|
20241023,110100,82092280,5310,5310,5310,5310,0
|
|
20241023,110000,82092280,5310,5310,5310,5310,1
|
|
20241023,105900,82086970,5310,5310,5310,5310,0
|
|
20241023,105800,82086970,5310,5310,5310,5310,0
|
|
20241023,105700,82086970,5310,5310,5310,5310,0
|
|
20241023,105600,82086970,5310,5310,5310,5310,0
|
|
20241023,105500,82086970,5310,5310,5310,5310,188
|
|
20241023,105400,81088690,5310,5310,5310,5310,188
|
|
20241023,105300,80090410,5320,5320,5320,5320,0
|
|
20241023,105200,80090410,5320,5310,5320,5310,20
|
|
20241023,105100,79984030,5290,5290,5290,5290,0
|
|
20241023,105000,79984030,5290,5290,5290,5290,6
|
|
20241023,104900,79952290,5300,5300,5300,5300,0
|
|
20241023,104800,79952290,5300,5300,5300,5300,20
|
|
20241023,104700,79846290,5300,5300,5300,5300,0
|
|
20241023,104600,79846290,5300,5300,5300,5300,2
|
|
20241023,104500,79835690,5300,5300,5300,5300,0
|
|
20241023,104400,79835690,5300,5300,5300,5300,0
|
|
20241023,104300,79835690,5300,5300,5300,5300,0
|
|
20241023,104200,79835690,5300,5290,5300,5290,176
|
|
20241023,104100,78904630,5290,5290,5290,5290,0
|
|
20241023,104000,78904630,5290,5290,5290,5290,0
|
|
20241023,103900,78904630,5290,5290,5290,5290,31
|
|
20241023,103800,78740640,5290,5290,5290,5290,21
|
|
20241023,103700,78629550,5290,5290,5290,5290,4
|
|
20241023,103600,78608390,5260,5260,5260,5260,0
|
|
20241023,103500,78608390,5260,5260,5260,5260,0
|
|
20241023,103400,78608390,5260,5260,5260,5260,0
|
|
20241023,103300,78608390,5260,5260,5260,5260,0
|
|
20241023,103200,78608390,5260,5260,5260,5260,0
|
|
20241023,103100,78608390,5260,5260,5260,5260,0
|
|
20241023,103000,78608390,5260,5280,5280,5260,600
|
|
20241023,102900,75450760,5260,5260,5260,5260,0
|
|
20241023,102800,75450760,5260,5260,5260,5260,0
|
|
20241023,102700,75450760,5260,5260,5260,5260,0
|
|
20241023,102600,75450760,5260,5260,5260,5260,0
|
|
20241023,102500,75450760,5260,5260,5260,5260,0
|
|
20241023,102400,75450760,5260,5280,5280,5260,1183
|
|
20241023,102300,69216650,5280,5280,5280,5280,0
|
|
20241023,102200,69216650,5280,5280,5280,5280,9
|
|
20241023,102100,69169130,5290,5290,5290,5290,0
|
|
20241023,102000,69169130,5290,5290,5290,5290,0
|
|
20241023,101900,69169130,5290,5290,5290,5290,0
|
|
20241023,101800,69169130,5290,5290,5290,5290,38
|
|
20241023,101700,68968110,5290,5300,5300,5290,1067
|
|
20241023,101600,63323630,5300,5300,5300,5300,0
|
|
20241023,101500,63323630,5300,5300,5300,5300,0
|
|
20241023,101400,63323630,5300,5300,5300,5300,0
|
|
20241023,101300,63323630,5300,5300,5300,5300,100
|
|
20241023,101200,62793630,5300,5300,5300,5300,0
|
|
20241023,101100,62793630,5300,5300,5300,5300,0
|
|
20241023,101000,62793630,5300,5300,5300,5300,1
|
|
20241023,100900,62788330,5290,5290,5290,5290,5
|
|
20241023,100800,62761880,5280,5280,5280,5280,0
|
|
20241023,100700,62761880,5280,5280,5280,5280,0
|
|
20241023,100600,62761880,5280,5280,5280,5280,0
|
|
20241023,100500,62761880,5280,5280,5280,5280,50
|
|
20241023,100400,62497880,5290,5290,5290,5290,0
|
|
20241023,100300,62497880,5290,5290,5290,5290,106
|
|
20241023,100200,61937140,5300,5290,5300,5290,80
|
|
20241023,100100,61513540,5290,5290,5290,5290,0
|
|
20241023,100000,61513540,5290,5290,5290,5290,0
|
|
20241023,095900,61513540,5290,5290,5290,5290,0
|
|
20241023,095800,61513540,5290,5290,5290,5290,0
|
|
20241023,095700,61513540,5290,5290,5290,5290,116
|
|
20241023,095600,60899900,5260,5280,5280,5260,197
|
|
20241023,095500,59863490,5290,5290,5290,5290,0
|
|
20241023,095400,59863490,5290,5290,5290,5290,0
|
|
20241023,095300,59863490,5290,5290,5290,5290,0
|
|
20241023,095200,59863490,5290,5290,5290,5290,2
|
|
20241023,095100,59852910,5290,5290,5290,5290,0
|
|
20241023,095000,59852910,5290,5290,5290,5290,144
|
|
20241023,094900,59091150,5300,5300,5300,5300,0
|
|
20241023,094800,59091150,5300,5300,5300,5300,10
|
|
20241023,094700,59038150,5300,5300,5300,5300,4
|
|
20241023,094600,59016950,5330,5330,5330,5330,0
|
|
20241023,094500,59016950,5330,5330,5330,5330,0
|
|
20241023,094400,59016950,5330,5330,5330,5330,0
|
|
20241023,094300,59016950,5330,5330,5330,5330,2
|
|
20241023,094200,59006290,5340,5330,5340,5330,19
|
|
20241023,094100,58904930,5340,5330,5340,5330,27
|
|
20241023,094000,58760900,5350,5330,5350,5330,17
|
|
20241023,093900,58670010,5290,5290,5290,5290,0
|
|
20241023,093800,58670010,5290,5300,5300,5290,568
|
|
20241023,093700,55665080,5290,5290,5290,5290,28
|
|
20241023,093600,55516960,5300,5300,5300,5300,153
|
|
20241023,093500,54706060,5300,5290,5300,5290,1000
|
|
20241023,093400,49406070,5300,5300,5300,5300,0
|
|
20241023,093300,49406070,5300,5300,5300,5300,0
|
|
20241023,093200,49406070,5300,5300,5300,5300,1
|
|
20241023,093100,49400770,5260,5260,5260,5260,3
|
|
20241023,093000,49384990,5260,5280,5280,5260,27
|
|
20241023,092900,49242750,5260,5260,5260,5260,503
|
|
20241023,092800,46596970,5280,5280,5280,5280,178
|
|
20241023,092700,45657130,5280,5280,5280,5280,0
|
|
20241023,092600,45657130,5280,5250,5280,5250,2
|
|
20241023,092500,45646600,5250,5260,5260,5250,126
|
|
20241023,092400,44985080,5290,5290,5290,5290,0
|
|
20241023,092300,44985080,5290,5260,5290,5250,859
|
|
20241023,092200,40473520,5290,5260,5290,5260,289
|
|
20241023,092100,38950560,5260,5270,5300,5260,1122
|
|
20241023,092000,33045040,5280,5280,5280,5280,0
|
|
20241023,091900,33045040,5280,5280,5280,5280,594
|
|
20241023,091800,29908720,5280,5290,5290,5280,1047
|
|
20241023,091700,24380050,5290,5290,5290,5290,0
|
|
20241023,091600,24380050,5290,5290,5290,5290,50
|
|
20241023,091500,24115550,5290,5300,5300,5290,1243
|
|
20241023,091400,17538490,5300,5300,5300,5300,0
|
|
20241023,091300,17538490,5300,5300,5300,5300,0
|
|
20241023,091200,17538490,5300,5290,5300,5290,125
|
|
20241023,091100,16876240,5290,5300,5300,5290,297
|
|
20241023,091000,15303500,5300,5300,5300,5300,0
|
|
20241023,090900,15303500,5300,5300,5300,5300,319
|
|
20241023,090800,13612800,5300,5330,5330,5300,1835
|
|
20241023,090700,3851570,5340,5340,5340,5340,0
|
|
20241023,090600,3851570,5340,5340,5340,5340,5
|
|
20241023,090500,3824870,5340,5350,5350,5330,171
|
|
20241023,090400,2912030,5350,5350,5350,5350,31
|
|
20241023,090300,2746180,5350,5330,5350,5330,26
|
|
20241023,090200,2607580,5350,5350,5350,5350,23
|
|
20241023,090100,2484530,5350,5350,5350,5350,0
|
|
20241023,090000,2484530,5350,5360,5360,5350,464
|