660 lines
30 KiB
CSV
660 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,195700,47150520,5360,5360,5360,5360,142
|
|
20231024,195600,47150520,5360,5360,5360,5360,0
|
|
20231024,195500,47150520,5360,5360,5360,5360,0
|
|
20231024,195400,47150520,5360,5360,5360,5360,0
|
|
20231024,195300,47150520,5360,5360,5360,5360,0
|
|
20231024,195200,47150520,5360,5360,5360,5360,0
|
|
20231024,195100,47150520,5360,5360,5360,5360,0
|
|
20231024,195000,47150520,5360,5360,5360,5360,0
|
|
20231024,194900,47150520,5360,5360,5360,5360,0
|
|
20231024,194800,47150520,5360,5360,5360,5360,0
|
|
20231024,194700,47150520,5360,5360,5360,5360,0
|
|
20231024,194600,47150520,5360,5360,5360,5360,0
|
|
20231024,194500,47150520,5360,5360,5360,5360,0
|
|
20231024,194400,47150520,5360,5360,5360,5360,0
|
|
20231024,194300,47150520,5360,5360,5360,5360,0
|
|
20231024,194200,47150520,5360,5360,5360,5360,0
|
|
20231024,194100,47150520,5360,5360,5360,5360,0
|
|
20231024,194000,47150520,5360,5360,5360,5360,0
|
|
20231024,193900,47150520,5360,5360,5360,5360,0
|
|
20231024,193800,47150520,5360,5360,5360,5360,0
|
|
20231024,193700,47150520,5360,5360,5360,5360,0
|
|
20231024,193600,47150520,5360,5360,5360,5360,0
|
|
20231024,193500,47150520,5360,5360,5360,5360,0
|
|
20231024,193400,47150520,5360,5360,5360,5360,0
|
|
20231024,193300,47150520,5360,5360,5360,5360,0
|
|
20231024,193200,47150520,5360,5360,5360,5360,0
|
|
20231024,193100,47150520,5360,5360,5360,5360,0
|
|
20231024,193000,47150520,5360,5360,5360,5360,0
|
|
20231024,192900,47150520,5360,5360,5360,5360,0
|
|
20231024,192800,47150520,5360,5360,5360,5360,0
|
|
20231024,192700,47150520,5360,5360,5360,5360,142
|
|
20231024,192600,47150520,5360,5360,5360,5360,0
|
|
20231024,192500,47150520,5360,5360,5360,5360,0
|
|
20231024,192400,47150520,5360,5360,5360,5360,0
|
|
20231024,192300,47150520,5360,5360,5360,5360,0
|
|
20231024,192200,47150520,5360,5360,5360,5360,0
|
|
20231024,192100,47150520,5360,5360,5360,5360,0
|
|
20231024,192000,47150520,5360,5360,5360,5360,0
|
|
20231024,191900,47150520,5360,5360,5360,5360,0
|
|
20231024,191800,47150520,5360,5360,5360,5360,0
|
|
20231024,191700,47150520,5360,5360,5360,5360,0
|
|
20231024,191600,47150520,5360,5360,5360,5360,0
|
|
20231024,191500,47150520,5360,5360,5360,5360,0
|
|
20231024,191400,47150520,5360,5360,5360,5360,0
|
|
20231024,191300,47150520,5360,5360,5360,5360,0
|
|
20231024,191200,47150520,5360,5360,5360,5360,0
|
|
20231024,191100,47150520,5360,5360,5360,5360,0
|
|
20231024,191000,47150520,5360,5360,5360,5360,0
|
|
20231024,190900,47150520,5360,5360,5360,5360,0
|
|
20231024,190800,47150520,5360,5360,5360,5360,0
|
|
20231024,190700,47150520,5360,5360,5360,5360,0
|
|
20231024,190600,47150520,5360,5360,5360,5360,0
|
|
20231024,190500,47150520,5360,5360,5360,5360,0
|
|
20231024,190400,47150520,5360,5360,5360,5360,0
|
|
20231024,190300,47150520,5360,5360,5360,5360,0
|
|
20231024,190200,47150520,5360,5360,5360,5360,0
|
|
20231024,190100,47150520,5360,5360,5360,5360,0
|
|
20231024,190000,47150520,5360,5360,5360,5360,0
|
|
20231024,185900,47150520,5360,5360,5360,5360,0
|
|
20231024,185800,47150520,5360,5360,5360,5360,0
|
|
20231024,185700,47150520,5360,5360,5360,5360,142
|
|
20231024,185600,47150520,5360,5360,5360,5360,0
|
|
20231024,185500,47150520,5360,5360,5360,5360,0
|
|
20231024,185400,47150520,5360,5360,5360,5360,0
|
|
20231024,185300,47150520,5360,5360,5360,5360,0
|
|
20231024,185200,47150520,5360,5360,5360,5360,0
|
|
20231024,185100,47150520,5360,5360,5360,5360,0
|
|
20231024,185000,47150520,5360,5360,5360,5360,0
|
|
20231024,184900,47150520,5360,5360,5360,5360,0
|
|
20231024,184800,47150520,5360,5360,5360,5360,0
|
|
20231024,184700,47150520,5360,5360,5360,5360,0
|
|
20231024,184600,47150520,5360,5360,5360,5360,0
|
|
20231024,184500,47150520,5360,5360,5360,5360,0
|
|
20231024,184400,47150520,5360,5360,5360,5360,0
|
|
20231024,184300,47150520,5360,5360,5360,5360,0
|
|
20231024,184200,47150520,5360,5360,5360,5360,0
|
|
20231024,184100,47150520,5360,5360,5360,5360,0
|
|
20231024,184000,47150520,5360,5360,5360,5360,0
|
|
20231024,183900,47150520,5360,5360,5360,5360,0
|
|
20231024,183800,47150520,5360,5360,5360,5360,0
|
|
20231024,183700,47150520,5360,5360,5360,5360,0
|
|
20231024,183600,47150520,5360,5360,5360,5360,0
|
|
20231024,183500,47150520,5360,5360,5360,5360,0
|
|
20231024,183400,47150520,5360,5360,5360,5360,0
|
|
20231024,183300,47150520,5360,5360,5360,5360,0
|
|
20231024,183200,47150520,5360,5360,5360,5360,0
|
|
20231024,183100,47150520,5360,5360,5360,5360,0
|
|
20231024,183000,47150520,5360,5360,5360,5360,0
|
|
20231024,182900,47150520,5360,5360,5360,5360,0
|
|
20231024,182800,47150520,5360,5360,5360,5360,0
|
|
20231024,182700,47150520,5360,5360,5360,5360,142
|
|
20231024,182600,47150520,5360,5360,5360,5360,0
|
|
20231024,182500,47150520,5360,5360,5360,5360,0
|
|
20231024,182400,47150520,5360,5360,5360,5360,0
|
|
20231024,182300,47150520,5360,5360,5360,5360,0
|
|
20231024,182200,47150520,5360,5360,5360,5360,0
|
|
20231024,182100,47150520,5360,5360,5360,5360,0
|
|
20231024,182000,47150520,5360,5360,5360,5360,0
|
|
20231024,181900,47150520,5360,5360,5360,5360,0
|
|
20231024,181800,47150520,5360,5360,5360,5360,0
|
|
20231024,181700,47150520,5360,5360,5360,5360,0
|
|
20231024,181600,47150520,5360,5360,5360,5360,0
|
|
20231024,181500,47150520,5360,5360,5360,5360,0
|
|
20231024,181400,47150520,5360,5360,5360,5360,0
|
|
20231024,181300,47150520,5360,5360,5360,5360,0
|
|
20231024,181200,47150520,5360,5360,5360,5360,0
|
|
20231024,181100,47150520,5360,5360,5360,5360,0
|
|
20231024,181000,47150520,5360,5360,5360,5360,0
|
|
20231024,180900,47150520,5360,5360,5360,5360,0
|
|
20231024,180800,47150520,5360,5360,5360,5360,0
|
|
20231024,180700,47150520,5360,5360,5360,5360,0
|
|
20231024,180600,47150520,5360,5360,5360,5360,0
|
|
20231024,180500,47150520,5360,5360,5360,5360,0
|
|
20231024,180400,47150520,5360,5360,5360,5360,0
|
|
20231024,180300,47150520,5360,5360,5360,5360,0
|
|
20231024,180200,47150520,5360,5360,5360,5360,0
|
|
20231024,180100,47150520,5360,5360,5360,5360,0
|
|
20231024,180000,47150520,5360,5360,5360,5360,0
|
|
20231024,175900,47150520,5360,5360,5360,5360,0
|
|
20231024,175800,47150520,5360,5360,5360,5360,0
|
|
20231024,175700,47150520,5360,5360,5360,5360,142
|
|
20231024,175600,47150520,5360,5360,5360,5360,0
|
|
20231024,175500,47150520,5360,5360,5360,5360,0
|
|
20231024,175400,47150520,5360,5360,5360,5360,0
|
|
20231024,175300,47150520,5360,5360,5360,5360,0
|
|
20231024,175200,47150520,5360,5360,5360,5360,0
|
|
20231024,175100,47150520,5360,5360,5360,5360,0
|
|
20231024,175000,47150520,5360,5360,5360,5360,0
|
|
20231024,174900,47150520,5360,5360,5360,5360,0
|
|
20231024,174800,47150520,5360,5360,5360,5360,0
|
|
20231024,174700,47150520,5360,5360,5360,5360,0
|
|
20231024,174600,47150520,5360,5360,5360,5360,0
|
|
20231024,174500,47150520,5360,5360,5360,5360,0
|
|
20231024,174400,47150520,5360,5360,5360,5360,0
|
|
20231024,174300,47150520,5360,5360,5360,5360,0
|
|
20231024,174200,47150520,5360,5360,5360,5360,0
|
|
20231024,174100,47150520,5360,5360,5360,5360,0
|
|
20231024,174000,47150520,5360,5360,5360,5360,0
|
|
20231024,173900,47150520,5360,5360,5360,5360,0
|
|
20231024,173800,47150520,5360,5360,5360,5360,0
|
|
20231024,173700,47150520,5360,5360,5360,5360,0
|
|
20231024,173600,47150520,5360,5360,5360,5360,0
|
|
20231024,173500,47150520,5360,5360,5360,5360,0
|
|
20231024,173400,47150520,5360,5360,5360,5360,0
|
|
20231024,173300,47150520,5360,5360,5360,5360,0
|
|
20231024,173200,47150520,5360,5360,5360,5360,0
|
|
20231024,173100,47150520,5360,5360,5360,5360,0
|
|
20231024,173000,47150520,5360,5360,5360,5360,0
|
|
20231024,172900,47150520,5360,5360,5360,5360,0
|
|
20231024,172800,47150520,5360,5360,5360,5360,0
|
|
20231024,172700,47150520,5360,5360,5360,5360,142
|
|
20231024,172600,47150520,5360,5360,5360,5360,0
|
|
20231024,172500,47150520,5360,5360,5360,5360,0
|
|
20231024,172400,47150520,5360,5360,5360,5360,0
|
|
20231024,172300,47150520,5360,5360,5360,5360,0
|
|
20231024,172200,47150520,5360,5360,5360,5360,0
|
|
20231024,172100,47150520,5360,5360,5360,5360,0
|
|
20231024,172000,47150520,5360,5360,5360,5360,0
|
|
20231024,171900,47150520,5360,5360,5360,5360,0
|
|
20231024,171800,47150520,5360,5360,5360,5360,0
|
|
20231024,171700,47150520,5360,5360,5360,5360,0
|
|
20231024,171600,47150520,5360,5360,5360,5360,0
|
|
20231024,171500,47150520,5360,5360,5360,5360,0
|
|
20231024,171400,47150520,5360,5360,5360,5360,0
|
|
20231024,171300,47150520,5360,5360,5360,5360,0
|
|
20231024,171200,47150520,5360,5360,5360,5360,0
|
|
20231024,171100,47150520,5360,5360,5360,5360,0
|
|
20231024,171000,47150520,5360,5360,5360,5360,0
|
|
20231024,170900,47150520,5360,5360,5360,5360,0
|
|
20231024,170800,47150520,5360,5360,5360,5360,0
|
|
20231024,170700,47150520,5360,5360,5360,5360,0
|
|
20231024,170600,47150520,5360,5360,5360,5360,0
|
|
20231024,170500,47150520,5360,5360,5360,5360,0
|
|
20231024,170400,47150520,5360,5360,5360,5360,0
|
|
20231024,170300,47150520,5360,5360,5360,5360,0
|
|
20231024,170200,47150520,5360,5360,5360,5360,0
|
|
20231024,170100,47150520,5360,5360,5360,5360,0
|
|
20231024,170000,47150520,5360,5360,5360,5360,0
|
|
20231024,165900,47150520,5360,5360,5360,5360,0
|
|
20231024,165800,47150520,5360,5360,5360,5360,0
|
|
20231024,165700,47150520,5360,5360,5360,5360,142
|
|
20231024,165600,47150520,5360,5360,5360,5360,0
|
|
20231024,165500,47150520,5360,5360,5360,5360,0
|
|
20231024,165400,47150520,5360,5360,5360,5360,0
|
|
20231024,165300,47150520,5360,5360,5360,5360,0
|
|
20231024,165200,47150520,5360,5360,5360,5360,0
|
|
20231024,165100,47150520,5360,5360,5360,5360,0
|
|
20231024,165000,47150520,5360,5360,5360,5360,0
|
|
20231024,164900,47150520,5360,5360,5360,5360,0
|
|
20231024,164800,47150520,5360,5360,5360,5360,0
|
|
20231024,164700,47150520,5360,5360,5360,5360,0
|
|
20231024,164600,47150520,5360,5360,5360,5360,0
|
|
20231024,164500,47150520,5360,5360,5360,5360,0
|
|
20231024,164400,47150520,5360,5360,5360,5360,0
|
|
20231024,164300,47150520,5360,5360,5360,5360,0
|
|
20231024,164200,47150520,5360,5360,5360,5360,0
|
|
20231024,164100,47150520,5360,5360,5360,5360,0
|
|
20231024,164000,47150520,5360,5360,5360,5360,0
|
|
20231024,163900,47150520,5360,5360,5360,5360,0
|
|
20231024,163800,47150520,5360,5360,5360,5360,0
|
|
20231024,163700,47150520,5360,5360,5360,5360,0
|
|
20231024,163600,47150520,5360,5360,5360,5360,0
|
|
20231024,163500,47150520,5360,5360,5360,5360,0
|
|
20231024,163400,47150520,5360,5360,5360,5360,0
|
|
20231024,163300,47150520,5360,5360,5360,5360,0
|
|
20231024,163200,47150520,5360,5360,5360,5360,0
|
|
20231024,163100,47150520,5360,5360,5360,5360,0
|
|
20231024,163000,47150520,5360,5360,5360,5360,0
|
|
20231024,162900,47150520,5360,5360,5360,5360,0
|
|
20231024,162800,47150520,5360,5360,5360,5360,0
|
|
20231024,162700,47150520,5360,5360,5360,5360,142
|
|
20231024,162600,47150520,5360,5360,5360,5360,0
|
|
20231024,162500,47150520,5360,5360,5360,5360,0
|
|
20231024,162400,47150520,5360,5360,5360,5360,0
|
|
20231024,162300,47150520,5360,5360,5360,5360,0
|
|
20231024,162200,47150520,5360,5360,5360,5360,0
|
|
20231024,162100,47150520,5360,5360,5360,5360,0
|
|
20231024,162000,47150520,5360,5360,5360,5360,0
|
|
20231024,161900,47150520,5360,5360,5360,5360,0
|
|
20231024,161800,47150520,5360,5360,5360,5360,0
|
|
20231024,161700,47150520,5360,5360,5360,5360,0
|
|
20231024,161600,47150520,5360,5360,5360,5360,0
|
|
20231024,161500,47150520,5360,5360,5360,5360,0
|
|
20231024,161400,47150520,5360,5360,5360,5360,0
|
|
20231024,161300,47150520,5360,5360,5360,5360,0
|
|
20231024,161200,47150520,5360,5360,5360,5360,0
|
|
20231024,161100,47150520,5360,5360,5360,5360,0
|
|
20231024,161000,47150520,5360,5360,5360,5360,0
|
|
20231024,160900,47150520,5360,5360,5360,5360,0
|
|
20231024,160800,47150520,5360,5360,5360,5360,0
|
|
20231024,160700,47150520,5360,5360,5360,5360,0
|
|
20231024,160600,47150520,5360,5360,5360,5360,0
|
|
20231024,160500,47150520,5360,5360,5360,5360,0
|
|
20231024,160400,47150520,5360,5360,5360,5360,0
|
|
20231024,160300,47150520,5360,5360,5360,5360,0
|
|
20231024,160200,47150520,5360,5360,5360,5360,0
|
|
20231024,160100,47150520,5360,5360,5360,5360,0
|
|
20231024,160000,47150520,5360,5360,5360,5360,0
|
|
20231024,155900,47150520,5360,5360,5360,5360,0
|
|
20231024,155800,47150520,5360,5360,5360,5360,0
|
|
20231024,155700,47150520,5360,5360,5360,5360,142
|
|
20231024,155600,47150520,5360,5360,5360,5360,0
|
|
20231024,155500,47150520,5360,5360,5360,5360,0
|
|
20231024,155400,47150520,5360,5360,5360,5360,0
|
|
20231024,155300,47150520,5360,5360,5360,5360,0
|
|
20231024,155200,47150520,5360,5360,5360,5360,0
|
|
20231024,155100,47150520,5360,5360,5360,5360,0
|
|
20231024,155000,47150520,5360,5360,5360,5360,0
|
|
20231024,154900,47150520,5360,5360,5360,5360,0
|
|
20231024,154800,47150520,5360,5360,5360,5360,0
|
|
20231024,154700,47150520,5360,5360,5360,5360,0
|
|
20231024,154600,47150520,5360,5360,5360,5360,0
|
|
20231024,154500,47150520,5360,5360,5360,5360,0
|
|
20231024,154400,47150520,5360,5360,5360,5360,0
|
|
20231024,154300,47150520,5360,5360,5360,5360,0
|
|
20231024,154200,47150520,5360,5360,5360,5360,0
|
|
20231024,154100,47150520,5360,5360,5360,5360,0
|
|
20231024,154000,47150520,5360,5360,5360,5360,0
|
|
20231024,153900,47150520,5360,5360,5360,5360,0
|
|
20231024,153800,47150520,5360,5360,5360,5360,0
|
|
20231024,153700,47150520,5360,5360,5360,5360,0
|
|
20231024,153600,47150520,5360,5360,5360,5360,0
|
|
20231024,153500,47150520,5360,5360,5360,5360,0
|
|
20231024,153400,47150520,5360,5360,5360,5360,0
|
|
20231024,153300,47150520,5360,5360,5360,5360,0
|
|
20231024,153200,47150520,5360,5360,5360,5360,0
|
|
20231024,153100,47150520,5360,5360,5360,5360,0
|
|
20231024,153000,47150520,5360,5360,5360,5360,142
|
|
20231024,152900,46389400,5360,5360,5360,5360,0
|
|
20231024,152800,46389400,5360,5360,5360,5360,0
|
|
20231024,152700,46389400,5360,5360,5360,5360,0
|
|
20231024,152600,46389400,5360,5360,5360,5360,0
|
|
20231024,152500,46389400,5360,5360,5360,5360,0
|
|
20231024,152400,46389400,5360,5360,5360,5360,0
|
|
20231024,152300,46389400,5360,5360,5360,5360,0
|
|
20231024,152200,46389400,5360,5360,5360,5360,0
|
|
20231024,152100,46389400,5360,5360,5360,5360,0
|
|
20231024,152000,46389400,5360,5360,5360,5360,0
|
|
20231024,151900,46389400,5360,5380,5380,5360,14
|
|
20231024,151800,46314170,5380,5380,5380,5380,0
|
|
20231024,151700,46314170,5380,5380,5380,5380,0
|
|
20231024,151600,46314170,5380,5380,5380,5380,0
|
|
20231024,151500,46314170,5380,5380,5380,5380,0
|
|
20231024,151400,46314170,5380,5380,5380,5380,1
|
|
20231024,151300,46308790,5380,5380,5380,5380,0
|
|
20231024,151200,46308790,5380,5380,5380,5380,0
|
|
20231024,151100,46308790,5380,5380,5380,5380,0
|
|
20231024,151000,46308790,5380,5380,5380,5380,0
|
|
20231024,150900,46308790,5380,5380,5380,5380,0
|
|
20231024,150800,46308790,5380,5380,5380,5380,0
|
|
20231024,150700,46308790,5380,5380,5380,5380,0
|
|
20231024,150600,46308790,5380,5350,5380,5350,4
|
|
20231024,150500,46287360,5340,5340,5340,5340,136
|
|
20231024,150400,45561120,5340,5340,5340,5340,31
|
|
20231024,150300,45395580,5350,5360,5360,5350,20
|
|
20231024,150200,45288560,5350,5350,5350,5350,0
|
|
20231024,150100,45288560,5350,5350,5350,5350,0
|
|
20231024,150000,45288560,5350,5350,5350,5350,0
|
|
20231024,145900,45288560,5350,5350,5350,5350,0
|
|
20231024,145800,45288560,5350,5350,5350,5350,0
|
|
20231024,145700,45288560,5350,5360,5360,5350,34
|
|
20231024,145600,45106380,5360,5360,5360,5360,0
|
|
20231024,145500,45106380,5360,5360,5360,5360,22
|
|
20231024,145400,44988460,5360,5360,5360,5360,0
|
|
20231024,145300,44988460,5360,5360,5360,5360,0
|
|
20231024,145200,44988460,5360,5360,5360,5360,6
|
|
20231024,145100,44956300,5370,5370,5370,5370,0
|
|
20231024,145000,44956300,5370,5370,5370,5370,0
|
|
20231024,144900,44956300,5370,5370,5370,5370,0
|
|
20231024,144800,44956300,5370,5370,5370,5370,0
|
|
20231024,144700,44956300,5370,5370,5370,5370,0
|
|
20231024,144600,44956300,5370,5370,5370,5370,0
|
|
20231024,144500,44956300,5370,5370,5370,5370,0
|
|
20231024,144400,44956300,5370,5370,5370,5370,0
|
|
20231024,144300,44956300,5370,5370,5370,5370,0
|
|
20231024,144200,44956300,5370,5370,5370,5370,0
|
|
20231024,144100,44956300,5370,5370,5370,5370,0
|
|
20231024,144000,44956300,5370,5370,5370,5370,0
|
|
20231024,143900,44956300,5370,5370,5370,5370,1
|
|
20231024,143800,44950930,5370,5370,5370,5370,0
|
|
20231024,143700,44950930,5370,5370,5370,5370,0
|
|
20231024,143600,44950930,5370,5370,5370,5370,0
|
|
20231024,143500,44950930,5370,5370,5370,5370,189
|
|
20231024,143400,43936000,5370,5370,5370,5370,0
|
|
20231024,143300,43936000,5370,5370,5370,5370,0
|
|
20231024,143200,43936000,5370,5370,5370,5370,0
|
|
20231024,143100,43936000,5370,5370,5370,5370,0
|
|
20231024,143000,43936000,5370,5370,5370,5370,5
|
|
20231024,142900,43909150,5370,5370,5370,5370,0
|
|
20231024,142800,43909150,5370,5370,5370,5370,15
|
|
20231024,142700,43828600,5360,5360,5360,5360,112
|
|
20231024,142600,43228280,5360,5360,5360,5360,0
|
|
20231024,142500,43228280,5360,5360,5360,5360,0
|
|
20231024,142400,43228280,5360,5360,5360,5360,0
|
|
20231024,142300,43228280,5360,5360,5360,5360,0
|
|
20231024,142200,43228280,5360,5360,5360,5360,0
|
|
20231024,142100,43228280,5360,5360,5360,5360,0
|
|
20231024,142000,43228280,5360,5360,5360,5360,0
|
|
20231024,141900,43228280,5360,5360,5360,5360,0
|
|
20231024,141800,43228280,5360,5360,5360,5360,0
|
|
20231024,141700,43228280,5360,5360,5360,5360,0
|
|
20231024,141600,43228280,5360,5360,5360,5360,0
|
|
20231024,141500,43228280,5360,5350,5360,5350,373
|
|
20231024,141400,41230240,5350,5350,5350,5350,0
|
|
20231024,141300,41230240,5350,5350,5350,5350,2
|
|
20231024,141200,41219540,5350,5350,5350,5350,134
|
|
20231024,141100,40502640,5350,5350,5350,5350,0
|
|
20231024,141000,40502640,5350,5350,5350,5350,0
|
|
20231024,140900,40502640,5350,5350,5350,5350,0
|
|
20231024,140800,40502640,5350,5350,5350,5350,30
|
|
20231024,140700,40342140,5350,5350,5350,5350,120
|
|
20231024,140600,39700140,5340,5340,5340,5340,0
|
|
20231024,140500,39700140,5340,5340,5340,5340,0
|
|
20231024,140400,39700140,5340,5340,5340,5340,0
|
|
20231024,140300,39700140,5340,5340,5340,5340,0
|
|
20231024,140200,39700140,5340,5340,5340,5340,0
|
|
20231024,140100,39700140,5340,5340,5340,5340,0
|
|
20231024,140000,39700140,5340,5340,5340,5340,0
|
|
20231024,135900,39700140,5340,5340,5340,5340,0
|
|
20231024,135800,39700140,5340,5350,5350,5340,69
|
|
20231024,135700,39331530,5340,5340,5340,5340,0
|
|
20231024,135600,39331530,5340,5340,5340,5340,0
|
|
20231024,135500,39331530,5340,5340,5340,5340,0
|
|
20231024,135400,39331530,5340,5340,5340,5340,0
|
|
20231024,135300,39331530,5340,5340,5340,5340,0
|
|
20231024,135200,39331530,5340,5340,5340,5340,0
|
|
20231024,135100,39331530,5340,5340,5340,5340,0
|
|
20231024,135000,39331530,5340,5340,5340,5340,0
|
|
20231024,134900,39331530,5340,5340,5340,5340,0
|
|
20231024,134800,39331530,5340,5340,5340,5340,0
|
|
20231024,134700,39331530,5340,5340,5340,5340,0
|
|
20231024,134600,39331530,5340,5340,5340,5340,0
|
|
20231024,134500,39331530,5340,5340,5340,5340,0
|
|
20231024,134400,39331530,5340,5340,5340,5340,0
|
|
20231024,134300,39331530,5340,5340,5340,5340,0
|
|
20231024,134200,39331530,5340,5340,5340,5340,0
|
|
20231024,134100,39331530,5340,5360,5360,5340,14
|
|
20231024,134000,39256510,5360,5360,5360,5360,0
|
|
20231024,133900,39256510,5360,5360,5360,5360,0
|
|
20231024,133800,39256510,5360,5360,5360,5360,0
|
|
20231024,133700,39256510,5360,5360,5360,5360,0
|
|
20231024,133600,39256510,5360,5360,5360,5360,0
|
|
20231024,133500,39256510,5360,5360,5360,5360,0
|
|
20231024,133400,39256510,5360,5360,5360,5360,0
|
|
20231024,133300,39256510,5360,5360,5360,5360,0
|
|
20231024,133200,39256510,5360,5360,5360,5360,0
|
|
20231024,133100,39256510,5360,5360,5360,5360,0
|
|
20231024,133000,39256510,5360,5360,5360,5360,0
|
|
20231024,132900,39256510,5360,5360,5360,5360,15
|
|
20231024,132800,39176110,5340,5340,5340,5340,0
|
|
20231024,132700,39176110,5340,5340,5340,5340,0
|
|
20231024,132600,39176110,5340,5340,5340,5340,0
|
|
20231024,132500,39176110,5340,5340,5340,5340,0
|
|
20231024,132400,39176110,5340,5340,5340,5340,0
|
|
20231024,132300,39176110,5340,5340,5340,5340,0
|
|
20231024,132200,39176110,5340,5340,5340,5340,0
|
|
20231024,132100,39176110,5340,5340,5340,5340,0
|
|
20231024,132000,39176110,5340,5340,5340,5340,0
|
|
20231024,131900,39176110,5340,5340,5340,5340,0
|
|
20231024,131800,39176110,5340,5340,5340,5340,0
|
|
20231024,131700,39176110,5340,5340,5340,5340,0
|
|
20231024,131600,39176110,5340,5340,5340,5340,0
|
|
20231024,131500,39176110,5340,5340,5340,5340,1
|
|
20231024,131400,39170770,5360,5360,5360,5360,0
|
|
20231024,131300,39170770,5360,5360,5360,5360,0
|
|
20231024,131200,39170770,5360,5360,5360,5360,0
|
|
20231024,131100,39170770,5360,5360,5360,5360,0
|
|
20231024,131000,39170770,5360,5360,5360,5360,0
|
|
20231024,130900,39170770,5360,5360,5360,5360,0
|
|
20231024,130800,39170770,5360,5360,5360,5360,0
|
|
20231024,130700,39170770,5360,5360,5360,5360,0
|
|
20231024,130600,39170770,5360,5360,5360,5360,0
|
|
20231024,130500,39170770,5360,5360,5360,5360,0
|
|
20231024,130400,39170770,5360,5360,5360,5360,0
|
|
20231024,130300,39170770,5360,5360,5360,5360,0
|
|
20231024,130200,39170770,5360,5360,5360,5360,0
|
|
20231024,130100,39170770,5360,5360,5360,5360,0
|
|
20231024,130000,39170770,5360,5360,5360,5360,0
|
|
20231024,125900,39170770,5360,5360,5360,5360,0
|
|
20231024,125800,39170770,5360,5360,5360,5360,4
|
|
20231024,125700,39149330,5340,5340,5340,5340,0
|
|
20231024,125600,39149330,5340,5340,5340,5340,0
|
|
20231024,125500,39149330,5340,5340,5340,5340,0
|
|
20231024,125400,39149330,5340,5340,5340,5340,0
|
|
20231024,125300,39149330,5340,5340,5340,5340,0
|
|
20231024,125200,39149330,5340,5340,5340,5340,0
|
|
20231024,125100,39149330,5340,5340,5340,5340,0
|
|
20231024,125000,39149330,5340,5340,5340,5340,0
|
|
20231024,124900,39149330,5340,5340,5340,5340,1
|
|
20231024,124800,39143990,5360,5360,5360,5360,0
|
|
20231024,124700,39143990,5360,5360,5360,5360,0
|
|
20231024,124600,39143990,5360,5360,5360,5360,0
|
|
20231024,124500,39143990,5360,5360,5360,5360,0
|
|
20231024,124400,39143990,5360,5360,5360,5360,0
|
|
20231024,124300,39143990,5360,5360,5360,5360,0
|
|
20231024,124200,39143990,5360,5360,5360,5360,0
|
|
20231024,124100,39143990,5360,5360,5360,5360,0
|
|
20231024,124000,39143990,5360,5360,5360,5360,0
|
|
20231024,123900,39143990,5360,5360,5360,5360,0
|
|
20231024,123800,39143990,5360,5360,5360,5360,0
|
|
20231024,123700,39143990,5360,5360,5360,5360,0
|
|
20231024,123600,39143990,5360,5360,5360,5360,60
|
|
20231024,123500,38822390,5350,5350,5350,5350,0
|
|
20231024,123400,38822390,5350,5350,5350,5350,0
|
|
20231024,123300,38822390,5350,5350,5350,5350,0
|
|
20231024,123200,38822390,5350,5350,5350,5350,0
|
|
20231024,123100,38822390,5350,5350,5350,5350,0
|
|
20231024,123000,38822390,5350,5350,5350,5350,0
|
|
20231024,122900,38822390,5350,5350,5350,5350,33
|
|
20231024,122800,38645840,5350,5350,5350,5350,0
|
|
20231024,122700,38645840,5350,5350,5350,5350,0
|
|
20231024,122600,38645840,5350,5350,5350,5350,0
|
|
20231024,122500,38645840,5350,5350,5350,5350,0
|
|
20231024,122400,38645840,5350,5350,5350,5350,0
|
|
20231024,122300,38645840,5350,5340,5350,5340,601
|
|
20231024,122200,35430500,5350,5350,5350,5350,0
|
|
20231024,122100,35430500,5350,5350,5350,5350,0
|
|
20231024,122000,35430500,5350,5350,5350,5350,0
|
|
20231024,121900,35430500,5350,5350,5350,5350,0
|
|
20231024,121800,35430500,5350,5350,5350,5350,0
|
|
20231024,121700,35430500,5350,5350,5350,5350,0
|
|
20231024,121600,35430500,5350,5350,5350,5350,0
|
|
20231024,121500,35430500,5350,5350,5350,5350,149
|
|
20231024,121400,34633350,5350,5350,5350,5350,1
|
|
20231024,121300,34628000,5340,5340,5340,5340,0
|
|
20231024,121200,34628000,5340,5340,5340,5340,0
|
|
20231024,121100,34628000,5340,5340,5340,5340,0
|
|
20231024,121000,34628000,5340,5340,5340,5340,0
|
|
20231024,120900,34628000,5340,5340,5340,5340,0
|
|
20231024,120800,34628000,5340,5340,5340,5340,0
|
|
20231024,120700,34628000,5340,5340,5340,5340,0
|
|
20231024,120600,34628000,5340,5340,5340,5340,0
|
|
20231024,120500,34628000,5340,5340,5340,5340,0
|
|
20231024,120400,34628000,5340,5340,5340,5340,0
|
|
20231024,120300,34628000,5340,5340,5340,5340,0
|
|
20231024,120200,34628000,5340,5340,5340,5340,0
|
|
20231024,120100,34628000,5340,5340,5340,5340,0
|
|
20231024,120000,34628000,5340,5340,5340,5340,0
|
|
20231024,115900,34628000,5340,5340,5340,5340,0
|
|
20231024,115800,34628000,5340,5340,5340,5340,0
|
|
20231024,115700,34628000,5340,5340,5340,5340,1
|
|
20231024,115600,34622660,5350,5350,5350,5350,0
|
|
20231024,115500,34622660,5350,5350,5350,5350,0
|
|
20231024,115400,34622660,5350,5350,5350,5350,0
|
|
20231024,115300,34622660,5350,5350,5350,5350,0
|
|
20231024,115200,34622660,5350,5350,5350,5350,0
|
|
20231024,115100,34622660,5350,5350,5350,5350,5
|
|
20231024,115000,34595910,5350,5350,5350,5350,0
|
|
20231024,114900,34595910,5350,5350,5350,5350,0
|
|
20231024,114800,34595910,5350,5350,5350,5350,0
|
|
20231024,114700,34595910,5350,5350,5350,5350,0
|
|
20231024,114600,34595910,5350,5350,5350,5350,0
|
|
20231024,114500,34595910,5350,5350,5350,5350,0
|
|
20231024,114400,34595910,5350,5350,5350,5350,0
|
|
20231024,114300,34595910,5350,5350,5350,5350,1
|
|
20231024,114200,34590560,5340,5340,5340,5340,1
|
|
20231024,114100,34585220,5340,5340,5340,5340,0
|
|
20231024,114000,34585220,5340,5340,5340,5340,0
|
|
20231024,113900,34585220,5340,5340,5340,5340,0
|
|
20231024,113800,34585220,5340,5340,5340,5340,888
|
|
20231024,113700,29843300,5340,5340,5340,5340,0
|
|
20231024,113600,29843300,5340,5340,5340,5340,60
|
|
20231024,113500,29522900,5340,5340,5340,5340,0
|
|
20231024,113400,29522900,5340,5340,5340,5340,0
|
|
20231024,113300,29522900,5340,5340,5340,5340,0
|
|
20231024,113200,29522900,5340,5350,5350,5340,309
|
|
20231024,113100,27870630,5350,5350,5350,5350,2
|
|
20231024,113000,27859930,5370,5370,5370,5370,0
|
|
20231024,112900,27859930,5370,5370,5370,5370,0
|
|
20231024,112800,27859930,5370,5370,5370,5370,0
|
|
20231024,112700,27859930,5370,5370,5370,5370,0
|
|
20231024,112600,27859930,5370,5370,5370,5370,0
|
|
20231024,112500,27859930,5370,5370,5370,5370,0
|
|
20231024,112400,27859930,5370,5370,5370,5370,0
|
|
20231024,112300,27859930,5370,5370,5370,5370,0
|
|
20231024,112200,27859930,5370,5370,5370,5370,0
|
|
20231024,112100,27859930,5370,5370,5370,5370,0
|
|
20231024,112000,27859930,5370,5370,5370,5370,14
|
|
20231024,111900,27784750,5370,5370,5370,5370,0
|
|
20231024,111800,27784750,5370,5370,5370,5370,14
|
|
20231024,111700,27709570,5350,5350,5350,5350,0
|
|
20231024,111600,27709570,5350,5350,5350,5350,0
|
|
20231024,111500,27709570,5350,5350,5350,5350,0
|
|
20231024,111400,27709570,5350,5350,5350,5350,0
|
|
20231024,111300,27709570,5350,5350,5350,5350,0
|
|
20231024,111200,27709570,5350,5350,5350,5350,0
|
|
20231024,111100,27709570,5350,5350,5350,5350,0
|
|
20231024,111000,27709570,5350,5350,5350,5350,0
|
|
20231024,110900,27709570,5350,5360,5360,5350,1000
|
|
20231024,110800,22358840,5360,5360,5360,5360,0
|
|
20231024,110700,22358840,5360,5360,5360,5360,0
|
|
20231024,110600,22358840,5360,5360,5360,5360,0
|
|
20231024,110500,22358840,5360,5360,5360,5360,2
|
|
20231024,110400,22348120,5370,5370,5370,5370,0
|
|
20231024,110300,22348120,5370,5370,5370,5370,0
|
|
20231024,110200,22348120,5370,5370,5370,5370,0
|
|
20231024,110100,22348120,5370,5370,5370,5370,0
|
|
20231024,110000,22348120,5370,5370,5370,5370,0
|
|
20231024,105900,22348120,5370,5370,5370,5370,0
|
|
20231024,105800,22348120,5370,5370,5370,5370,0
|
|
20231024,105700,22348120,5370,5370,5370,5370,0
|
|
20231024,105600,22348120,5370,5370,5370,5370,0
|
|
20231024,105500,22348120,5370,5370,5370,5370,0
|
|
20231024,105400,22348120,5370,5370,5370,5370,0
|
|
20231024,105300,22348120,5370,5370,5370,5370,0
|
|
20231024,105200,22348120,5370,5370,5370,5370,0
|
|
20231024,105100,22348120,5370,5370,5370,5370,0
|
|
20231024,105000,22348120,5370,5370,5370,5370,0
|
|
20231024,104900,22348120,5370,5370,5370,5370,0
|
|
20231024,104800,22348120,5370,5370,5370,5370,0
|
|
20231024,104700,22348120,5370,5370,5370,5370,0
|
|
20231024,104600,22348120,5370,5370,5370,5370,0
|
|
20231024,104500,22348120,5370,5370,5370,5370,0
|
|
20231024,104400,22348120,5370,5370,5370,5370,5
|
|
20231024,104300,22321270,5370,5370,5370,5370,11
|
|
20231024,104200,22262200,5360,5360,5360,5360,0
|
|
20231024,104100,22262200,5360,5360,5360,5360,0
|
|
20231024,104000,22262200,5360,5360,5360,5360,1
|
|
20231024,103900,22256840,5360,5370,5380,5360,345
|
|
20231024,103800,20405370,5370,5370,5370,5370,0
|
|
20231024,103700,20405370,5370,5350,5370,5350,76
|
|
20231024,103600,19998530,5340,5340,5340,5340,1
|
|
20231024,103500,19993190,5340,5340,5340,5340,0
|
|
20231024,103400,19993190,5340,5340,5340,5340,0
|
|
20231024,103300,19993190,5340,5340,5340,5340,0
|
|
20231024,103200,19993190,5340,5340,5340,5340,1179
|
|
20231024,103100,13697330,5340,5340,5340,5340,0
|
|
20231024,103000,13697330,5340,5340,5340,5340,0
|
|
20231024,102900,13697330,5340,5340,5340,5340,53
|
|
20231024,102800,13414310,5340,5340,5340,5340,0
|
|
20231024,102700,13414310,5340,5340,5340,5340,0
|
|
20231024,102600,13414310,5340,5340,5340,5340,0
|
|
20231024,102500,13414310,5340,5340,5340,5340,0
|
|
20231024,102400,13414310,5340,5340,5340,5340,0
|
|
20231024,102300,13414310,5340,5340,5340,5340,0
|
|
20231024,102200,13414310,5340,5340,5340,5340,0
|
|
20231024,102100,13414310,5340,5340,5340,5340,378
|
|
20231024,102000,11395790,5340,5340,5340,5340,0
|
|
20231024,101900,11395790,5340,5340,5340,5340,0
|
|
20231024,101800,11395790,5340,5340,5340,5340,0
|
|
20231024,101700,11395790,5340,5340,5340,5340,0
|
|
20231024,101600,11395790,5340,5340,5340,5340,13
|
|
20231024,101500,11326370,5340,5340,5340,5340,0
|
|
20231024,101400,11326370,5340,5340,5340,5340,0
|
|
20231024,101300,11326370,5340,5340,5340,5340,2
|
|
20231024,101200,11315690,5340,5340,5340,5340,0
|
|
20231024,101100,11315690,5340,5340,5340,5340,0
|
|
20231024,101000,11315690,5340,5340,5340,5340,0
|
|
20231024,100900,11315690,5340,5340,5340,5340,0
|
|
20231024,100800,11315690,5340,5340,5340,5340,0
|
|
20231024,100700,11315690,5340,5340,5340,5340,0
|
|
20231024,100600,11315690,5340,5340,5340,5340,0
|
|
20231024,100500,11315690,5340,5340,5340,5340,0
|
|
20231024,100400,11315690,5340,5340,5340,5340,0
|
|
20231024,100300,11315690,5340,5340,5340,5340,0
|
|
20231024,100200,11315690,5340,5340,5340,5340,0
|
|
20231024,100100,11315690,5340,5340,5340,5340,0
|
|
20231024,100000,11315690,5340,5340,5340,5340,0
|
|
20231024,095900,11315690,5340,5340,5340,5340,0
|
|
20231024,095800,11315690,5340,5340,5340,5340,70
|
|
20231024,095700,10941890,5340,5340,5340,5340,0
|
|
20231024,095600,10941890,5340,5340,5340,5340,0
|
|
20231024,095500,10941890,5340,5340,5340,5340,0
|
|
20231024,095400,10941890,5340,5340,5340,5340,408
|
|
20231024,095300,8763170,5340,5340,5340,5340,1
|
|
20231024,095200,8757830,5330,5330,5330,5330,0
|
|
20231024,095100,8757830,5330,5330,5330,5330,0
|
|
20231024,095000,8757830,5330,5330,5330,5330,0
|
|
20231024,094900,8757830,5330,5330,5330,5330,0
|
|
20231024,094800,8757830,5330,5330,5330,5330,0
|
|
20231024,094700,8757830,5330,5330,5330,5330,193
|
|
20231024,094600,7729140,5340,5340,5340,5340,0
|
|
20231024,094500,7729140,5340,5340,5340,5340,0
|
|
20231024,094400,7729140,5340,5340,5340,5340,1
|
|
20231024,094300,7723800,5340,5340,5340,5340,0
|
|
20231024,094200,7723800,5340,5340,5340,5340,0
|
|
20231024,094100,7723800,5340,5340,5340,5340,0
|
|
20231024,094000,7723800,5340,5340,5340,5340,0
|
|
20231024,093900,7723800,5340,5340,5340,5340,1
|
|
20231024,093800,7718460,5340,5340,5340,5340,1
|
|
20231024,093700,7713120,5340,5340,5340,5340,0
|
|
20231024,093600,7713120,5340,5340,5340,5340,0
|
|
20231024,093500,7713120,5340,5340,5340,5340,6
|
|
20231024,093400,7681080,5330,5330,5330,5330,0
|
|
20231024,093300,7681080,5330,5330,5330,5330,397
|
|
20231024,093200,5565070,5330,5330,5330,5330,0
|
|
20231024,093100,5565070,5330,5330,5330,5330,0
|
|
20231024,093000,5565070,5330,5330,5330,5330,0
|
|
20231024,092900,5565070,5330,5330,5330,5330,61
|
|
20231024,092800,5239940,5350,5350,5350,5350,0
|
|
20231024,092700,5239940,5350,5350,5350,5350,0
|
|
20231024,092600,5239940,5350,5350,5350,5350,0
|
|
20231024,092500,5239940,5350,5350,5350,5350,0
|
|
20231024,092400,5239940,5350,5350,5350,5350,0
|
|
20231024,092300,5239940,5350,5350,5350,5350,0
|
|
20231024,092200,5239940,5350,5350,5350,5350,0
|
|
20231024,092100,5239940,5350,5350,5350,5350,0
|
|
20231024,092000,5239940,5350,5350,5350,5350,404
|
|
20231024,091900,3078540,5360,5360,5360,5360,0
|
|
20231024,091800,3078540,5360,5360,5360,5360,0
|
|
20231024,091700,3078540,5360,5360,5360,5360,40
|
|
20231024,091600,2864140,5360,5360,5360,5360,0
|
|
20231024,091500,2864140,5360,5360,5360,5360,0
|
|
20231024,091400,2864140,5360,5360,5360,5360,0
|
|
20231024,091300,2864140,5360,5360,5360,5360,0
|
|
20231024,091200,2864140,5360,5360,5360,5360,244
|
|
20231024,091100,1556300,5350,5370,5370,5350,161
|
|
20231024,091000,692730,5370,5370,5370,5370,0
|
|
20231024,090900,692730,5370,5370,5370,5370,0
|
|
20231024,090800,692730,5370,5370,5370,5370,0
|
|
20231024,090700,692730,5370,5370,5370,5370,0
|
|
20231024,090600,692730,5370,5370,5370,5370,0
|
|
20231024,090500,692730,5370,5370,5370,5370,0
|
|
20231024,090400,692730,5370,5370,5370,5370,0
|
|
20231024,090300,692730,5370,5370,5370,5370,60
|
|
20231024,090200,370530,5370,5370,5370,5370,0
|
|
20231024,090100,370530,5370,5370,5370,5370,0
|
|
20231024,090000,370530,5370,5370,5370,5370,69
|