605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,190200,26201300,5410,5410,5410,5410,213
|
|
20231024,190100,26201300,5410,5410,5410,5410,0
|
|
20231024,190000,26201300,5410,5410,5410,5410,0
|
|
20231024,185900,26201300,5410,5410,5410,5410,0
|
|
20231024,185800,26201300,5410,5410,5410,5410,0
|
|
20231024,185700,26201300,5410,5410,5410,5410,0
|
|
20231024,185600,26201300,5410,5410,5410,5410,0
|
|
20231024,185500,26201300,5410,5410,5410,5410,0
|
|
20231024,185400,26201300,5410,5410,5410,5410,0
|
|
20231024,185300,26201300,5410,5410,5410,5410,0
|
|
20231024,185200,26201300,5410,5410,5410,5410,0
|
|
20231024,185100,26201300,5410,5410,5410,5410,0
|
|
20231024,185000,26201300,5410,5410,5410,5410,0
|
|
20231024,184900,26201300,5410,5410,5410,5410,0
|
|
20231024,184800,26201300,5410,5410,5410,5410,0
|
|
20231024,184700,26201300,5410,5410,5410,5410,0
|
|
20231024,184600,26201300,5410,5410,5410,5410,0
|
|
20231024,184500,26201300,5410,5410,5410,5410,0
|
|
20231024,184400,26201300,5410,5410,5410,5410,0
|
|
20231024,184300,26201300,5410,5410,5410,5410,0
|
|
20231024,184200,26201300,5410,5410,5410,5410,0
|
|
20231024,184100,26201300,5410,5410,5410,5410,0
|
|
20231024,184000,26201300,5410,5410,5410,5410,0
|
|
20231024,183900,26201300,5410,5410,5410,5410,0
|
|
20231024,183800,26201300,5410,5410,5410,5410,0
|
|
20231024,183700,26201300,5410,5410,5410,5410,0
|
|
20231024,183600,26201300,5410,5410,5410,5410,0
|
|
20231024,183500,26201300,5410,5410,5410,5410,0
|
|
20231024,183400,26201300,5410,5410,5410,5410,0
|
|
20231024,183300,26201300,5410,5410,5410,5410,0
|
|
20231024,183200,26201300,5410,5410,5410,5410,213
|
|
20231024,183100,26201300,5410,5410,5410,5410,0
|
|
20231024,183000,26201300,5410,5410,5410,5410,0
|
|
20231024,182900,26201300,5410,5410,5410,5410,0
|
|
20231024,182800,26201300,5410,5410,5410,5410,0
|
|
20231024,182700,26201300,5410,5410,5410,5410,0
|
|
20231024,182600,26201300,5410,5410,5410,5410,0
|
|
20231024,182500,26201300,5410,5410,5410,5410,0
|
|
20231024,182400,26201300,5410,5410,5410,5410,0
|
|
20231024,182300,26201300,5410,5410,5410,5410,0
|
|
20231024,182200,26201300,5410,5410,5410,5410,0
|
|
20231024,182100,26201300,5410,5410,5410,5410,0
|
|
20231024,182000,26201300,5410,5410,5410,5410,0
|
|
20231024,181900,26201300,5410,5410,5410,5410,0
|
|
20231024,181800,26201300,5410,5410,5410,5410,0
|
|
20231024,181700,26201300,5410,5410,5410,5410,0
|
|
20231024,181600,26201300,5410,5410,5410,5410,0
|
|
20231024,181500,26201300,5410,5410,5410,5410,0
|
|
20231024,181400,26201300,5410,5410,5410,5410,0
|
|
20231024,181300,26201300,5410,5410,5410,5410,0
|
|
20231024,181200,26201300,5410,5410,5410,5410,0
|
|
20231024,181100,26201300,5410,5410,5410,5410,0
|
|
20231024,181000,26201300,5410,5410,5410,5410,0
|
|
20231024,180900,26201300,5410,5410,5410,5410,0
|
|
20231024,180800,26201300,5410,5410,5410,5410,0
|
|
20231024,180700,26201300,5410,5410,5410,5410,0
|
|
20231024,180600,26201300,5410,5410,5410,5410,0
|
|
20231024,180500,26201300,5410,5410,5410,5410,0
|
|
20231024,180400,26201300,5410,5410,5410,5410,0
|
|
20231024,180300,26201300,5410,5410,5410,5410,0
|
|
20231024,180200,26201300,5410,5410,5410,5410,213
|
|
20231024,180100,26201300,5410,5410,5410,5410,0
|
|
20231024,180000,26201300,5410,5410,5410,5410,0
|
|
20231024,175900,26201300,5410,5410,5410,5410,0
|
|
20231024,175800,26201300,5410,5410,5410,5410,0
|
|
20231024,175700,26201300,5410,5410,5410,5410,0
|
|
20231024,175600,26201300,5410,5410,5410,5410,0
|
|
20231024,175500,26201300,5410,5410,5410,5410,0
|
|
20231024,175400,26201300,5410,5410,5410,5410,0
|
|
20231024,175300,26201300,5410,5410,5410,5410,0
|
|
20231024,175200,26201300,5410,5410,5410,5410,0
|
|
20231024,175100,26201300,5410,5410,5410,5410,0
|
|
20231024,175000,26201300,5410,5410,5410,5410,0
|
|
20231024,174900,26201300,5410,5410,5410,5410,0
|
|
20231024,174800,26201300,5410,5410,5410,5410,0
|
|
20231024,174700,26201300,5410,5410,5410,5410,0
|
|
20231024,174600,26201300,5410,5410,5410,5410,0
|
|
20231024,174500,26201300,5410,5410,5410,5410,0
|
|
20231024,174400,26201300,5410,5410,5410,5410,0
|
|
20231024,174300,26201300,5410,5410,5410,5410,0
|
|
20231024,174200,26201300,5410,5410,5410,5410,0
|
|
20231024,174100,26201300,5410,5410,5410,5410,0
|
|
20231024,174000,26201300,5410,5410,5410,5410,0
|
|
20231024,173900,26201300,5410,5410,5410,5410,0
|
|
20231024,173800,26201300,5410,5410,5410,5410,0
|
|
20231024,173700,26201300,5410,5410,5410,5410,0
|
|
20231024,173600,26201300,5410,5410,5410,5410,0
|
|
20231024,173500,26201300,5410,5410,5410,5410,0
|
|
20231024,173400,26201300,5410,5410,5410,5410,0
|
|
20231024,173300,26201300,5410,5410,5410,5410,0
|
|
20231024,173200,26201300,5410,5410,5410,5410,213
|
|
20231024,173100,26201300,5410,5410,5410,5410,0
|
|
20231024,173000,26201300,5410,5410,5410,5410,0
|
|
20231024,172900,26201300,5410,5410,5410,5410,0
|
|
20231024,172800,26201300,5410,5410,5410,5410,0
|
|
20231024,172700,26201300,5410,5410,5410,5410,0
|
|
20231024,172600,26201300,5410,5410,5410,5410,0
|
|
20231024,172500,26201300,5410,5410,5410,5410,0
|
|
20231024,172400,26201300,5410,5410,5410,5410,0
|
|
20231024,172300,26201300,5410,5410,5410,5410,0
|
|
20231024,172200,26201300,5410,5410,5410,5410,0
|
|
20231024,172100,26201300,5410,5410,5410,5410,0
|
|
20231024,172000,26201300,5410,5410,5410,5410,0
|
|
20231024,171900,26201300,5410,5410,5410,5410,0
|
|
20231024,171800,26201300,5410,5410,5410,5410,0
|
|
20231024,171700,26201300,5410,5410,5410,5410,0
|
|
20231024,171600,26201300,5410,5410,5410,5410,0
|
|
20231024,171500,26201300,5410,5410,5410,5410,0
|
|
20231024,171400,26201300,5410,5410,5410,5410,0
|
|
20231024,171300,26201300,5410,5410,5410,5410,0
|
|
20231024,171200,26201300,5410,5410,5410,5410,0
|
|
20231024,171100,26201300,5410,5410,5410,5410,0
|
|
20231024,171000,26201300,5410,5410,5410,5410,0
|
|
20231024,170900,26201300,5410,5410,5410,5410,0
|
|
20231024,170800,26201300,5410,5410,5410,5410,0
|
|
20231024,170700,26201300,5410,5410,5410,5410,0
|
|
20231024,170600,26201300,5410,5410,5410,5410,0
|
|
20231024,170500,26201300,5410,5410,5410,5410,0
|
|
20231024,170400,26201300,5410,5410,5410,5410,0
|
|
20231024,170300,26201300,5410,5410,5410,5410,0
|
|
20231024,170200,26201300,5410,5410,5410,5410,213
|
|
20231024,170100,26201300,5410,5410,5410,5410,0
|
|
20231024,170000,26201300,5410,5410,5410,5410,0
|
|
20231024,165900,26201300,5410,5410,5410,5410,0
|
|
20231024,165800,26201300,5410,5410,5410,5410,0
|
|
20231024,165700,26201300,5410,5410,5410,5410,0
|
|
20231024,165600,26201300,5410,5410,5410,5410,0
|
|
20231024,165500,26201300,5410,5410,5410,5410,0
|
|
20231024,165400,26201300,5410,5410,5410,5410,0
|
|
20231024,165300,26201300,5410,5410,5410,5410,0
|
|
20231024,165200,26201300,5410,5410,5410,5410,0
|
|
20231024,165100,26201300,5410,5410,5410,5410,0
|
|
20231024,165000,26201300,5410,5410,5410,5410,0
|
|
20231024,164900,26201300,5410,5410,5410,5410,0
|
|
20231024,164800,26201300,5410,5410,5410,5410,0
|
|
20231024,164700,26201300,5410,5410,5410,5410,0
|
|
20231024,164600,26201300,5410,5410,5410,5410,0
|
|
20231024,164500,26201300,5410,5410,5410,5410,0
|
|
20231024,164400,26201300,5410,5410,5410,5410,0
|
|
20231024,164300,26201300,5410,5410,5410,5410,0
|
|
20231024,164200,26201300,5410,5410,5410,5410,0
|
|
20231024,164100,26201300,5410,5410,5410,5410,0
|
|
20231024,164000,26201300,5410,5410,5410,5410,0
|
|
20231024,163900,26201300,5410,5410,5410,5410,0
|
|
20231024,163800,26201300,5410,5410,5410,5410,0
|
|
20231024,163700,26201300,5410,5410,5410,5410,0
|
|
20231024,163600,26201300,5410,5410,5410,5410,0
|
|
20231024,163500,26201300,5410,5410,5410,5410,0
|
|
20231024,163400,26201300,5410,5410,5410,5410,0
|
|
20231024,163300,26201300,5410,5410,5410,5410,0
|
|
20231024,163200,26201300,5410,5410,5410,5410,213
|
|
20231024,163100,26201300,5410,5410,5410,5410,0
|
|
20231024,163000,26201300,5410,5410,5410,5410,0
|
|
20231024,162900,26201300,5410,5410,5410,5410,0
|
|
20231024,162800,26201300,5410,5410,5410,5410,0
|
|
20231024,162700,26201300,5410,5410,5410,5410,0
|
|
20231024,162600,26201300,5410,5410,5410,5410,0
|
|
20231024,162500,26201300,5410,5410,5410,5410,0
|
|
20231024,162400,26201300,5410,5410,5410,5410,0
|
|
20231024,162300,26201300,5410,5410,5410,5410,0
|
|
20231024,162200,26201300,5410,5410,5410,5410,0
|
|
20231024,162100,26201300,5410,5410,5410,5410,0
|
|
20231024,162000,26201300,5410,5410,5410,5410,0
|
|
20231024,161900,26201300,5410,5410,5410,5410,0
|
|
20231024,161800,26201300,5410,5410,5410,5410,0
|
|
20231024,161700,26201300,5410,5410,5410,5410,0
|
|
20231024,161600,26201300,5410,5410,5410,5410,0
|
|
20231024,161500,26201300,5410,5410,5410,5410,0
|
|
20231024,161400,26201300,5410,5410,5410,5410,0
|
|
20231024,161300,26201300,5410,5410,5410,5410,0
|
|
20231024,161200,26201300,5410,5410,5410,5410,0
|
|
20231024,161100,26201300,5410,5410,5410,5410,0
|
|
20231024,161000,26201300,5410,5410,5410,5410,0
|
|
20231024,160900,26201300,5410,5410,5410,5410,0
|
|
20231024,160800,26201300,5410,5410,5410,5410,0
|
|
20231024,160700,26201300,5410,5410,5410,5410,0
|
|
20231024,160600,26201300,5410,5410,5410,5410,0
|
|
20231024,160500,26201300,5410,5410,5410,5410,0
|
|
20231024,160400,26201300,5410,5410,5410,5410,0
|
|
20231024,160300,26201300,5410,5410,5410,5410,0
|
|
20231024,160200,26201300,5410,5410,5410,5410,213
|
|
20231024,160100,26201300,5410,5410,5410,5410,0
|
|
20231024,160000,26201300,5410,5410,5410,5410,0
|
|
20231024,155900,26201300,5410,5410,5410,5410,0
|
|
20231024,155800,26201300,5410,5410,5410,5410,0
|
|
20231024,155700,26201300,5410,5410,5410,5410,0
|
|
20231024,155600,26201300,5410,5410,5410,5410,0
|
|
20231024,155500,26201300,5410,5410,5410,5410,0
|
|
20231024,155400,26201300,5410,5410,5410,5410,0
|
|
20231024,155300,26201300,5410,5410,5410,5410,0
|
|
20231024,155200,26201300,5410,5410,5410,5410,0
|
|
20231024,155100,26201300,5410,5410,5410,5410,0
|
|
20231024,155000,26201300,5410,5410,5410,5410,0
|
|
20231024,154900,26201300,5410,5410,5410,5410,0
|
|
20231024,154800,26201300,5410,5410,5410,5410,0
|
|
20231024,154700,26201300,5410,5410,5410,5410,0
|
|
20231024,154600,26201300,5410,5410,5410,5410,0
|
|
20231024,154500,26201300,5410,5410,5410,5410,0
|
|
20231024,154400,26201300,5410,5410,5410,5410,0
|
|
20231024,154300,26201300,5410,5410,5410,5410,0
|
|
20231024,154200,26201300,5410,5410,5410,5410,0
|
|
20231024,154100,26201300,5410,5410,5410,5410,0
|
|
20231024,154000,26201300,5410,5410,5410,5410,0
|
|
20231024,153900,26201300,5410,5410,5410,5410,0
|
|
20231024,153800,26201300,5410,5410,5410,5410,0
|
|
20231024,153700,26201300,5410,5410,5410,5410,0
|
|
20231024,153600,26201300,5410,5410,5410,5410,0
|
|
20231024,153500,26201300,5410,5410,5410,5410,0
|
|
20231024,153400,26201300,5410,5410,5410,5410,0
|
|
20231024,153300,26201300,5410,5410,5410,5410,0
|
|
20231024,153200,26201300,5410,5410,5410,5410,213
|
|
20231024,153100,26201300,5410,5410,5410,5410,0
|
|
20231024,153000,26201300,5410,5410,5410,5410,213
|
|
20231024,152900,25048970,5410,5410,5410,5410,0
|
|
20231024,152800,25048970,5410,5410,5410,5410,0
|
|
20231024,152700,25048970,5410,5410,5410,5410,0
|
|
20231024,152600,25048970,5410,5410,5410,5410,0
|
|
20231024,152500,25048970,5410,5410,5410,5410,0
|
|
20231024,152400,25048970,5410,5410,5410,5410,0
|
|
20231024,152300,25048970,5410,5410,5410,5410,0
|
|
20231024,152200,25048970,5410,5410,5410,5410,0
|
|
20231024,152100,25048970,5410,5410,5410,5410,0
|
|
20231024,152000,25048970,5410,5410,5410,5410,0
|
|
20231024,151900,25048970,5410,5410,5410,5410,0
|
|
20231024,151800,25048970,5410,5410,5410,5410,5
|
|
20231024,151700,25021920,5410,5410,5410,5410,5
|
|
20231024,151600,24994870,5410,5410,5410,5410,6
|
|
20231024,151500,24962410,5410,5410,5410,5410,21
|
|
20231024,151400,24848800,5410,5410,5410,5410,5
|
|
20231024,151300,24821750,5410,5410,5410,5410,6
|
|
20231024,151200,24789290,5410,5410,5410,5410,5
|
|
20231024,151100,24762240,5410,5410,5410,5410,5
|
|
20231024,151000,24735190,5410,5400,5410,5400,15
|
|
20231024,150900,24654110,5410,5410,5410,5410,5
|
|
20231024,150800,24627060,5410,5410,5410,5410,53
|
|
20231024,150700,24340330,5400,5400,5400,5400,8
|
|
20231024,150600,24297130,5400,5400,5400,5400,5
|
|
20231024,150500,24270130,5410,5410,5410,5410,53
|
|
20231024,150400,23983400,5410,5400,5410,5400,6
|
|
20231024,150300,23950950,5410,5410,5410,5410,5
|
|
20231024,150200,23923900,5410,5410,5410,5410,5
|
|
20231024,150100,23896850,5410,5410,5410,5410,9
|
|
20231024,150000,23848160,5410,5410,5410,5410,54
|
|
20231024,145900,23556020,5360,5410,5410,5360,72
|
|
20231024,145800,23169850,5410,5410,5410,5410,6
|
|
20231024,145700,23137390,5410,5410,5410,5410,5
|
|
20231024,145600,23110340,5410,5410,5410,5410,5
|
|
20231024,145500,23083290,5410,5410,5410,5410,54
|
|
20231024,145400,22791150,5410,5410,5410,5410,5
|
|
20231024,145300,22764100,5410,5410,5410,5410,5
|
|
20231024,145200,22737050,5410,5410,5410,5410,6
|
|
20231024,145100,22704590,5410,5410,5410,5410,5
|
|
20231024,145000,22677540,5410,5410,5410,5410,53
|
|
20231024,144900,22390810,5410,5410,5410,5410,6
|
|
20231024,144800,22358350,5410,5410,5410,5410,5
|
|
20231024,144700,22331300,5410,5410,5410,5410,5
|
|
20231024,144600,22304250,5410,5410,5410,5410,6
|
|
20231024,144500,22271790,5410,5400,5410,5400,53
|
|
20231024,144400,21985580,5400,5400,5400,5400,5
|
|
20231024,144300,21958580,5400,5400,5400,5400,6
|
|
20231024,144200,21926180,5400,5400,5400,5400,5
|
|
20231024,144100,21899180,5400,5400,5400,5400,5
|
|
20231024,144000,21872180,5400,5400,5400,5400,6
|
|
20231024,143900,21839780,5400,5400,5400,5400,5
|
|
20231024,143800,21812780,5400,5400,5400,5400,5
|
|
20231024,143700,21785780,5400,5400,5400,5400,6
|
|
20231024,143600,21753380,5400,5390,5400,5390,5
|
|
20231024,143500,21726400,5390,5390,5390,5390,5
|
|
20231024,143400,21699450,5410,5410,5410,5410,6
|
|
20231024,143300,21666990,5410,5410,5410,5410,5
|
|
20231024,143200,21639940,5410,5410,5410,5410,5
|
|
20231024,143100,21612890,5350,5410,5410,5350,106
|
|
20231024,143000,21042730,5410,5410,5410,5410,5
|
|
20231024,142900,21015680,5410,5410,5410,5410,5
|
|
20231024,142800,20988630,5410,5410,5410,5410,6
|
|
20231024,142700,20956170,5410,5410,5410,5410,5
|
|
20231024,142600,20929120,5410,5410,5410,5410,5
|
|
20231024,142500,20902070,5410,5410,5410,5410,6
|
|
20231024,142400,20869610,5410,5410,5410,5410,5
|
|
20231024,142300,20842560,5410,5410,5410,5410,5
|
|
20231024,142200,20815510,5410,5410,5410,5410,6
|
|
20231024,142100,20783050,5410,5410,5410,5410,5
|
|
20231024,142000,20756000,5410,5410,5410,5410,5
|
|
20231024,141900,20728950,5410,5410,5410,5410,6
|
|
20231024,141800,20696490,5410,5410,5410,5410,5
|
|
20231024,141700,20669440,5410,5410,5410,5410,10
|
|
20231024,141600,20615340,5410,5410,5410,5410,6
|
|
20231024,141500,20582880,5410,5410,5410,5410,5
|
|
20231024,141400,20555830,5410,5410,5410,5410,5
|
|
20231024,141300,20528780,5410,5410,5410,5410,6
|
|
20231024,141200,20496320,5410,5410,5410,5410,5
|
|
20231024,141100,20469270,5410,5400,5410,5400,42
|
|
20231024,141000,20242410,5400,5400,5400,5400,6
|
|
20231024,140900,20210010,5400,5400,5400,5400,5
|
|
20231024,140800,20183010,5400,5400,5400,5400,5
|
|
20231024,140700,20156010,5400,5400,5400,5400,6
|
|
20231024,140600,20123610,5400,5400,5400,5400,5
|
|
20231024,140500,20096610,5400,5400,5400,5400,5
|
|
20231024,140400,20069610,5400,5400,5400,5400,6
|
|
20231024,140300,20037210,5400,5400,5400,5400,5
|
|
20231024,140200,20010210,5400,5400,5400,5400,5
|
|
20231024,140100,19983210,5400,5400,5400,5400,6
|
|
20231024,140000,19950810,5400,5400,5400,5400,5
|
|
20231024,135900,19923810,5400,5400,5400,5400,5
|
|
20231024,135800,19896810,5400,5400,5400,5400,6
|
|
20231024,135700,19864410,5400,5400,5400,5400,5
|
|
20231024,135600,19837410,5400,5400,5400,5400,5
|
|
20231024,135500,19810410,5390,5380,5390,5380,234
|
|
20231024,135400,18550220,5380,5380,5380,5380,5
|
|
20231024,135300,18523320,5380,5380,5380,5380,5
|
|
20231024,135200,18496420,5380,5380,5380,5380,6
|
|
20231024,135100,18464140,5380,5370,5380,5370,5
|
|
20231024,135000,18437260,5370,5370,5370,5370,25
|
|
20231024,134900,18303010,5370,5370,5370,5370,7
|
|
20231024,134800,18265420,5370,5370,5370,5370,5
|
|
20231024,134700,18238570,5370,5370,5370,5370,5
|
|
20231024,134600,18211720,5370,5370,5370,5370,6
|
|
20231024,134500,18179500,5370,5370,5370,5370,5
|
|
20231024,134400,18152650,5370,5370,5370,5370,0
|
|
20231024,134300,18152650,5370,5370,5370,5370,0
|
|
20231024,134200,18152650,5370,5370,5370,5370,0
|
|
20231024,134100,18152650,5370,5370,5370,5370,0
|
|
20231024,134000,18152650,5370,5370,5370,5370,0
|
|
20231024,133900,18152650,5370,5370,5370,5370,0
|
|
20231024,133800,18152650,5370,5370,5370,5370,0
|
|
20231024,133700,18152650,5370,5370,5370,5370,0
|
|
20231024,133600,18152650,5370,5370,5370,5370,0
|
|
20231024,133500,18152650,5370,5370,5370,5370,0
|
|
20231024,133400,18152650,5370,5370,5370,5370,0
|
|
20231024,133300,18152650,5370,5370,5370,5370,0
|
|
20231024,133200,18152650,5370,5370,5370,5370,0
|
|
20231024,133100,18152650,5370,5370,5370,5370,0
|
|
20231024,133000,18152650,5370,5370,5370,5370,0
|
|
20231024,132900,18152650,5370,5350,5370,5350,35
|
|
20231024,132800,17965300,5340,5340,5340,5340,0
|
|
20231024,132700,17965300,5340,5340,5340,5340,0
|
|
20231024,132600,17965300,5340,5340,5340,5340,0
|
|
20231024,132500,17965300,5340,5340,5340,5340,0
|
|
20231024,132400,17965300,5340,5340,5340,5340,0
|
|
20231024,132300,17965300,5340,5340,5340,5340,0
|
|
20231024,132200,17965300,5340,5340,5340,5340,0
|
|
20231024,132100,17965300,5340,5340,5340,5340,0
|
|
20231024,132000,17965300,5340,5340,5340,5340,0
|
|
20231024,131900,17965300,5340,5340,5340,5340,0
|
|
20231024,131800,17965300,5340,5340,5340,5340,3
|
|
20231024,131700,17949280,5310,5310,5310,5310,0
|
|
20231024,131600,17949280,5310,5310,5310,5310,0
|
|
20231024,131500,17949280,5310,5310,5310,5310,0
|
|
20231024,131400,17949280,5310,5310,5310,5310,0
|
|
20231024,131300,17949280,5310,5310,5310,5310,0
|
|
20231024,131200,17949280,5310,5310,5310,5310,1
|
|
20231024,131100,17943970,5310,5310,5310,5310,0
|
|
20231024,131000,17943970,5310,5310,5310,5310,0
|
|
20231024,130900,17943970,5310,5310,5310,5310,0
|
|
20231024,130800,17943970,5310,5310,5310,5310,0
|
|
20231024,130700,17943970,5310,5310,5310,5310,0
|
|
20231024,130600,17943970,5310,5310,5310,5310,0
|
|
20231024,130500,17943970,5310,5310,5310,5310,0
|
|
20231024,130400,17943970,5310,5310,5310,5310,0
|
|
20231024,130300,17943970,5310,5310,5310,5310,0
|
|
20231024,130200,17943970,5310,5310,5310,5310,0
|
|
20231024,130100,17943970,5310,5310,5310,5310,0
|
|
20231024,130000,17943970,5310,5310,5310,5310,0
|
|
20231024,125900,17943970,5310,5310,5310,5310,0
|
|
20231024,125800,17943970,5310,5320,5320,5310,61
|
|
20231024,125700,17620020,5330,5330,5330,5330,0
|
|
20231024,125600,17620020,5330,5330,5330,5330,0
|
|
20231024,125500,17620020,5330,5340,5340,5330,32
|
|
20231024,125400,17449450,5350,5350,5350,5350,32
|
|
20231024,125300,17278250,5330,5330,5330,5330,0
|
|
20231024,125200,17278250,5330,5330,5330,5330,0
|
|
20231024,125100,17278250,5330,5330,5330,5330,0
|
|
20231024,125000,17278250,5330,5330,5330,5330,0
|
|
20231024,124900,17278250,5330,5330,5330,5330,0
|
|
20231024,124800,17278250,5330,5330,5330,5330,5
|
|
20231024,124700,17251600,5350,5350,5350,5350,0
|
|
20231024,124600,17251600,5350,5350,5350,5350,30
|
|
20231024,124500,17091100,5330,5330,5330,5330,0
|
|
20231024,124400,17091100,5330,5330,5330,5330,1
|
|
20231024,124300,17085770,5350,5350,5350,5350,0
|
|
20231024,124200,17085770,5350,5350,5350,5350,0
|
|
20231024,124100,17085770,5350,5330,5350,5330,35
|
|
20231024,124000,16899120,5350,5350,5350,5350,0
|
|
20231024,123900,16899120,5350,5350,5350,5350,0
|
|
20231024,123800,16899120,5350,5350,5350,5350,0
|
|
20231024,123700,16899120,5350,5350,5350,5350,0
|
|
20231024,123600,16899120,5350,5350,5350,5350,0
|
|
20231024,123500,16899120,5350,5350,5350,5350,1
|
|
20231024,123400,16893770,5350,5350,5350,5350,0
|
|
20231024,123300,16893770,5350,5350,5350,5350,0
|
|
20231024,123200,16893770,5350,5350,5350,5350,0
|
|
20231024,123100,16893770,5350,5350,5350,5350,0
|
|
20231024,123000,16893770,5350,5350,5350,5350,0
|
|
20231024,122900,16893770,5350,5350,5350,5350,0
|
|
20231024,122800,16893770,5350,5350,5350,5350,0
|
|
20231024,122700,16893770,5350,5350,5350,5350,0
|
|
20231024,122600,16893770,5350,5350,5350,5350,1
|
|
20231024,122500,16888420,5350,5350,5350,5350,1
|
|
20231024,122400,16883070,5350,5350,5350,5350,0
|
|
20231024,122300,16883070,5350,5350,5350,5350,0
|
|
20231024,122200,16883070,5350,5350,5350,5350,0
|
|
20231024,122100,16883070,5350,5350,5350,5350,0
|
|
20231024,122000,16883070,5350,5350,5350,5350,0
|
|
20231024,121900,16883070,5350,5350,5350,5350,0
|
|
20231024,121800,16883070,5350,5350,5350,5350,0
|
|
20231024,121700,16883070,5350,5350,5350,5350,0
|
|
20231024,121600,16883070,5350,5350,5350,5350,0
|
|
20231024,121500,16883070,5350,5350,5350,5350,0
|
|
20231024,121400,16883070,5350,5350,5350,5350,1
|
|
20231024,121300,16877720,5310,5320,5320,5310,3
|
|
20231024,121200,16861780,5310,5310,5310,5310,0
|
|
20231024,121100,16861780,5310,5310,5310,5310,0
|
|
20231024,121000,16861780,5310,5310,5310,5310,0
|
|
20231024,120900,16861780,5310,5310,5310,5310,0
|
|
20231024,120800,16861780,5310,5310,5310,5310,0
|
|
20231024,120700,16861780,5310,5310,5310,5310,0
|
|
20231024,120600,16861780,5310,5310,5310,5310,0
|
|
20231024,120500,16861780,5310,5310,5310,5310,0
|
|
20231024,120400,16861780,5310,5310,5310,5310,0
|
|
20231024,120300,16861780,5310,5310,5310,5310,0
|
|
20231024,120200,16861780,5310,5310,5310,5310,0
|
|
20231024,120100,16861780,5310,5310,5310,5310,0
|
|
20231024,120000,16861780,5310,5310,5310,5310,0
|
|
20231024,115900,16861780,5310,5310,5310,5310,41
|
|
20231024,115800,16644070,5310,5310,5310,5310,2
|
|
20231024,115700,16633450,5300,5300,5300,5300,0
|
|
20231024,115600,16633450,5300,5300,5300,5300,0
|
|
20231024,115500,16633450,5300,5300,5300,5300,0
|
|
20231024,115400,16633450,5300,5300,5300,5300,0
|
|
20231024,115300,16633450,5300,5300,5300,5300,0
|
|
20231024,115200,16633450,5300,5300,5300,5300,0
|
|
20231024,115100,16633450,5300,5300,5300,5300,0
|
|
20231024,115000,16633450,5300,5300,5300,5300,0
|
|
20231024,114900,16633450,5300,5300,5300,5300,0
|
|
20231024,114800,16633450,5300,5300,5300,5300,0
|
|
20231024,114700,16633450,5300,5300,5300,5300,29
|
|
20231024,114600,16479750,5300,5300,5300,5300,0
|
|
20231024,114500,16479750,5300,5300,5300,5300,0
|
|
20231024,114400,16479750,5300,5300,5300,5300,0
|
|
20231024,114300,16479750,5300,5300,5300,5300,0
|
|
20231024,114200,16479750,5300,5300,5300,5300,0
|
|
20231024,114100,16479750,5300,5300,5300,5300,2
|
|
20231024,114000,16469150,5300,5300,5300,5300,0
|
|
20231024,113900,16469150,5300,5300,5300,5300,0
|
|
20231024,113800,16469150,5300,5300,5300,5300,0
|
|
20231024,113700,16469150,5300,5300,5300,5300,0
|
|
20231024,113600,16469150,5300,5300,5300,5300,0
|
|
20231024,113500,16469150,5300,5300,5300,5300,1
|
|
20231024,113400,16463850,5300,5300,5300,5300,7
|
|
20231024,113300,16426750,5290,5290,5290,5290,0
|
|
20231024,113200,16426750,5290,5290,5290,5290,0
|
|
20231024,113100,16426750,5290,5290,5290,5290,0
|
|
20231024,113000,16426750,5290,5290,5290,5290,0
|
|
20231024,112900,16426750,5290,5290,5290,5290,0
|
|
20231024,112800,16426750,5290,5290,5290,5290,0
|
|
20231024,112700,16426750,5290,5290,5290,5290,4
|
|
20231024,112600,16405590,5290,5290,5290,5290,0
|
|
20231024,112500,16405590,5290,5290,5290,5290,1
|
|
20231024,112400,16400300,5280,5280,5280,5280,0
|
|
20231024,112300,16400300,5280,5280,5280,5280,0
|
|
20231024,112200,16400300,5280,5280,5280,5280,0
|
|
20231024,112100,16400300,5280,5280,5280,5280,0
|
|
20231024,112000,16400300,5280,5280,5280,5280,0
|
|
20231024,111900,16400300,5280,5280,5280,5280,0
|
|
20231024,111800,16400300,5280,5280,5280,5280,0
|
|
20231024,111700,16400300,5280,5280,5280,5280,0
|
|
20231024,111600,16400300,5280,5280,5280,5280,0
|
|
20231024,111500,16400300,5280,5280,5280,5280,0
|
|
20231024,111400,16400300,5280,5270,5280,5270,12
|
|
20231024,111300,16336990,5280,5280,5280,5280,0
|
|
20231024,111200,16336990,5280,5280,5280,5280,0
|
|
20231024,111100,16336990,5280,5280,5280,5280,0
|
|
20231024,111000,16336990,5280,5280,5280,5280,1
|
|
20231024,110900,16331710,5280,5280,5280,5280,0
|
|
20231024,110800,16331710,5280,5280,5280,5280,5
|
|
20231024,110700,16305310,5280,5280,5280,5280,0
|
|
20231024,110600,16305310,5280,5280,5280,5280,0
|
|
20231024,110500,16305310,5280,5280,5280,5280,0
|
|
20231024,110400,16305310,5280,5280,5280,5280,4
|
|
20231024,110300,16284190,5280,5280,5280,5280,0
|
|
20231024,110200,16284190,5280,5280,5280,5280,0
|
|
20231024,110100,16284190,5280,5280,5280,5280,20
|
|
20231024,110000,16178590,5280,5280,5280,5280,0
|
|
20231024,105900,16178590,5280,5280,5280,5280,0
|
|
20231024,105800,16178590,5280,5280,5280,5280,0
|
|
20231024,105700,16178590,5280,5280,5280,5280,1
|
|
20231024,105600,16173310,5290,5290,5290,5290,0
|
|
20231024,105500,16173310,5290,5290,5290,5290,0
|
|
20231024,105400,16173310,5290,5290,5290,5290,0
|
|
20231024,105300,16173310,5290,5290,5290,5290,0
|
|
20231024,105200,16173310,5290,5290,5290,5290,0
|
|
20231024,105100,16173310,5290,5290,5290,5290,0
|
|
20231024,105000,16173310,5290,5290,5290,5290,5
|
|
20231024,104900,16146860,5290,5290,5290,5290,30
|
|
20231024,104800,15988160,5290,5290,5290,5290,40
|
|
20231024,104700,15776560,5290,5290,5290,5290,0
|
|
20231024,104600,15776560,5290,5290,5290,5290,0
|
|
20231024,104500,15776560,5290,5290,5290,5290,2
|
|
20231024,104400,15765980,5310,5310,5310,5310,0
|
|
20231024,104300,15765980,5310,5310,5310,5310,0
|
|
20231024,104200,15765980,5310,5310,5310,5310,0
|
|
20231024,104100,15765980,5310,5310,5310,5310,0
|
|
20231024,104000,15765980,5310,5310,5310,5310,0
|
|
20231024,103900,15765980,5310,5310,5310,5310,0
|
|
20231024,103800,15765980,5310,5310,5310,5310,0
|
|
20231024,103700,15765980,5310,5310,5310,5310,0
|
|
20231024,103600,15765980,5310,5310,5310,5310,0
|
|
20231024,103500,15765980,5310,5310,5310,5310,0
|
|
20231024,103400,15765980,5310,5290,5310,5270,354
|
|
20231024,103300,13896210,5290,5290,5290,5290,0
|
|
20231024,103200,13896210,5290,5290,5290,5290,0
|
|
20231024,103100,13896210,5290,5290,5290,5290,0
|
|
20231024,103000,13896210,5290,5290,5290,5290,0
|
|
20231024,102900,13896210,5290,5290,5290,5290,0
|
|
20231024,102800,13896210,5290,5290,5290,5290,0
|
|
20231024,102700,13896210,5290,5290,5290,5290,0
|
|
20231024,102600,13896210,5290,5290,5290,5290,0
|
|
20231024,102500,13896210,5290,5290,5290,5290,0
|
|
20231024,102400,13896210,5290,5290,5290,5290,47
|
|
20231024,102300,13647580,5290,5290,5290,5290,0
|
|
20231024,102200,13647580,5290,5290,5290,5290,0
|
|
20231024,102100,13647580,5290,5290,5290,5290,0
|
|
20231024,102000,13647580,5290,5290,5290,5290,0
|
|
20231024,101900,13647580,5290,5290,5290,5290,0
|
|
20231024,101800,13647580,5290,5290,5290,5290,0
|
|
20231024,101700,13647580,5290,5290,5290,5290,10
|
|
20231024,101600,13594680,5290,5290,5290,5290,0
|
|
20231024,101500,13594680,5290,5290,5290,5290,10
|
|
20231024,101400,13541780,5290,5290,5290,5290,0
|
|
20231024,101300,13541780,5290,5290,5290,5290,0
|
|
20231024,101200,13541780,5290,5290,5290,5290,0
|
|
20231024,101100,13541780,5290,5290,5290,5290,0
|
|
20231024,101000,13541780,5290,5290,5290,5290,0
|
|
20231024,100900,13541780,5290,5290,5290,5290,0
|
|
20231024,100800,13541780,5290,5290,5290,5290,0
|
|
20231024,100700,13541780,5290,5290,5290,5290,0
|
|
20231024,100600,13541780,5290,5290,5290,5290,0
|
|
20231024,100500,13541780,5290,5290,5290,5290,0
|
|
20231024,100400,13541780,5290,5290,5290,5290,0
|
|
20231024,100300,13541780,5290,5290,5290,5290,0
|
|
20231024,100200,13541780,5290,5290,5290,5290,0
|
|
20231024,100100,13541780,5290,5290,5290,5290,0
|
|
20231024,100000,13541780,5290,5290,5290,5290,43
|
|
20231024,095900,13314310,5290,5290,5290,5290,29
|
|
20231024,095800,13160900,5290,5290,5290,5290,0
|
|
20231024,095700,13160900,5290,5290,5290,5290,5
|
|
20231024,095600,13134450,5290,5290,5290,5290,0
|
|
20231024,095500,13134450,5290,5290,5290,5290,0
|
|
20231024,095400,13134450,5290,5290,5290,5290,0
|
|
20231024,095300,13134450,5290,5290,5290,5290,0
|
|
20231024,095200,13134450,5290,5290,5290,5290,0
|
|
20231024,095100,13134450,5290,5290,5290,5290,0
|
|
20231024,095000,13134450,5290,5290,5290,5290,8
|
|
20231024,094900,13092130,5290,5290,5290,5290,100
|
|
20231024,094800,12563130,5290,5290,5290,5290,0
|
|
20231024,094700,12563130,5290,5290,5290,5290,0
|
|
20231024,094600,12563130,5290,5290,5290,5290,0
|
|
20231024,094500,12563130,5290,5290,5290,5290,0
|
|
20231024,094400,12563130,5290,5350,5350,5270,154
|
|
20231024,094300,11748650,5360,5360,5360,5360,3
|
|
20231024,094200,11732570,5360,5360,5360,5360,0
|
|
20231024,094100,11732570,5360,5360,5360,5360,0
|
|
20231024,094000,11732570,5360,5360,5360,5360,0
|
|
20231024,093900,11732570,5360,5360,5360,5360,0
|
|
20231024,093800,11732570,5360,5360,5360,5360,0
|
|
20231024,093700,11732570,5360,5360,5360,5360,0
|
|
20231024,093600,11732570,5360,5360,5360,5360,0
|
|
20231024,093500,11732570,5360,5360,5360,5360,54
|
|
20231024,093400,11443130,5360,5360,5360,5360,0
|
|
20231024,093300,11443130,5360,5360,5360,5360,13
|
|
20231024,093200,11373450,5360,5360,5360,5360,0
|
|
20231024,093100,11373450,5360,5370,5370,5360,1289
|
|
20231024,093000,4464360,5400,5400,5400,5400,3
|
|
20231024,092900,4448160,5360,5360,5360,5360,0
|
|
20231024,092800,4448160,5360,5360,5360,5360,0
|
|
20231024,092700,4448160,5360,5360,5360,5360,0
|
|
20231024,092600,4448160,5360,5360,5360,5360,0
|
|
20231024,092500,4448160,5360,5380,5380,5360,150
|
|
20231024,092400,3643700,5380,5380,5380,5380,0
|
|
20231024,092300,3643700,5380,5380,5380,5380,374
|
|
20231024,092200,1631580,5360,5360,5360,5360,0
|
|
20231024,092100,1631580,5360,5360,5360,5360,0
|
|
20231024,092000,1631580,5360,5360,5360,5360,0
|
|
20231024,091900,1631580,5360,5360,5360,5360,0
|
|
20231024,091800,1631580,5360,5360,5360,5360,0
|
|
20231024,091700,1631580,5360,5360,5360,5360,0
|
|
20231024,091600,1631580,5360,5360,5360,5360,0
|
|
20231024,091500,1631580,5360,5360,5360,5360,0
|
|
20231024,091400,1631580,5360,5360,5360,5360,0
|
|
20231024,091300,1631580,5360,5360,5360,5360,0
|
|
20231024,091200,1631580,5360,5360,5360,5360,0
|
|
20231024,091100,1631580,5360,5370,5370,5360,249
|
|
20231024,091000,296870,5370,5370,5370,5370,0
|
|
20231024,090900,296870,5370,5370,5370,5370,0
|
|
20231024,090800,296870,5370,5370,5370,5370,0
|
|
20231024,090700,296870,5370,5370,5370,5370,0
|
|
20231024,090600,296870,5370,5370,5370,5370,0
|
|
20231024,090500,296870,5370,5400,5400,5370,10
|
|
20231024,090400,243140,5400,5400,5400,5400,2
|
|
20231024,090300,232340,5400,5400,5410,5400,29
|
|
20231024,090200,75730,5400,5400,5400,5400,1
|
|
20231024,090100,70330,5410,5410,5410,5410,1
|
|
20231024,090000,64920,5410,5410,5410,5410,12
|