622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,191900,113433320,5080,5080,5080,5080,409
|
|
20231018,191800,113433320,5080,5080,5080,5080,0
|
|
20231018,191700,113433320,5080,5080,5080,5080,0
|
|
20231018,191600,113433320,5080,5080,5080,5080,0
|
|
20231018,191500,113433320,5080,5080,5080,5080,0
|
|
20231018,191400,113433320,5080,5080,5080,5080,0
|
|
20231018,191300,113433320,5080,5080,5080,5080,0
|
|
20231018,191200,113433320,5080,5080,5080,5080,0
|
|
20231018,191100,113433320,5080,5080,5080,5080,0
|
|
20231018,191000,113433320,5080,5080,5080,5080,0
|
|
20231018,190900,113433320,5080,5080,5080,5080,0
|
|
20231018,190800,113433320,5080,5080,5080,5080,0
|
|
20231018,190700,113433320,5080,5080,5080,5080,0
|
|
20231018,190600,113433320,5080,5080,5080,5080,0
|
|
20231018,190500,113433320,5080,5080,5080,5080,0
|
|
20231018,190400,113433320,5080,5080,5080,5080,0
|
|
20231018,190300,113433320,5080,5080,5080,5080,0
|
|
20231018,190200,113433320,5080,5080,5080,5080,0
|
|
20231018,190100,113433320,5080,5080,5080,5080,0
|
|
20231018,190000,113433320,5080,5080,5080,5080,0
|
|
20231018,185900,113433320,5080,5080,5080,5080,0
|
|
20231018,185800,113433320,5080,5080,5080,5080,0
|
|
20231018,185700,113433320,5080,5080,5080,5080,0
|
|
20231018,185600,113433320,5080,5080,5080,5080,0
|
|
20231018,185500,113433320,5080,5080,5080,5080,0
|
|
20231018,185400,113433320,5080,5080,5080,5080,0
|
|
20231018,185300,113433320,5080,5080,5080,5080,0
|
|
20231018,185200,113433320,5080,5080,5080,5080,0
|
|
20231018,185100,113433320,5080,5080,5080,5080,0
|
|
20231018,185000,113433320,5080,5080,5080,5080,0
|
|
20231018,184900,113433320,5080,5080,5080,5080,409
|
|
20231018,184800,113433320,5080,5080,5080,5080,0
|
|
20231018,184700,113433320,5080,5080,5080,5080,0
|
|
20231018,184600,113433320,5080,5080,5080,5080,0
|
|
20231018,184500,113433320,5080,5080,5080,5080,0
|
|
20231018,184400,113433320,5080,5080,5080,5080,0
|
|
20231018,184300,113433320,5080,5080,5080,5080,0
|
|
20231018,184200,113433320,5080,5080,5080,5080,0
|
|
20231018,184100,113433320,5080,5080,5080,5080,0
|
|
20231018,184000,113433320,5080,5080,5080,5080,0
|
|
20231018,183900,113433320,5080,5080,5080,5080,0
|
|
20231018,183800,113433320,5080,5080,5080,5080,0
|
|
20231018,183700,113433320,5080,5080,5080,5080,0
|
|
20231018,183600,113433320,5080,5080,5080,5080,0
|
|
20231018,183500,113433320,5080,5080,5080,5080,0
|
|
20231018,183400,113433320,5080,5080,5080,5080,0
|
|
20231018,183300,113433320,5080,5080,5080,5080,0
|
|
20231018,183200,113433320,5080,5080,5080,5080,0
|
|
20231018,183100,113433320,5080,5080,5080,5080,0
|
|
20231018,183000,113433320,5080,5080,5080,5080,0
|
|
20231018,182900,113433320,5080,5080,5080,5080,0
|
|
20231018,182800,113433320,5080,5080,5080,5080,0
|
|
20231018,182700,113433320,5080,5080,5080,5080,0
|
|
20231018,182600,113433320,5080,5080,5080,5080,0
|
|
20231018,182500,113433320,5080,5080,5080,5080,0
|
|
20231018,182400,113433320,5080,5080,5080,5080,0
|
|
20231018,182300,113433320,5080,5080,5080,5080,0
|
|
20231018,182200,113433320,5080,5080,5080,5080,0
|
|
20231018,182100,113433320,5080,5080,5080,5080,0
|
|
20231018,182000,113433320,5080,5080,5080,5080,0
|
|
20231018,181900,113433320,5080,5080,5080,5080,409
|
|
20231018,181800,113433320,5080,5080,5080,5080,0
|
|
20231018,181700,113433320,5080,5080,5080,5080,0
|
|
20231018,181600,113433320,5080,5080,5080,5080,0
|
|
20231018,181500,113433320,5080,5080,5080,5080,0
|
|
20231018,181400,113433320,5080,5080,5080,5080,0
|
|
20231018,181300,113433320,5080,5080,5080,5080,0
|
|
20231018,181200,113433320,5080,5080,5080,5080,0
|
|
20231018,181100,113433320,5080,5080,5080,5080,0
|
|
20231018,181000,113433320,5080,5080,5080,5080,0
|
|
20231018,180900,113433320,5080,5080,5080,5080,0
|
|
20231018,180800,113433320,5080,5080,5080,5080,0
|
|
20231018,180700,113433320,5080,5080,5080,5080,0
|
|
20231018,180600,113433320,5080,5080,5080,5080,0
|
|
20231018,180500,113433320,5080,5080,5080,5080,0
|
|
20231018,180400,113433320,5080,5080,5080,5080,0
|
|
20231018,180300,113433320,5080,5080,5080,5080,0
|
|
20231018,180200,113433320,5080,5080,5080,5080,0
|
|
20231018,180100,113433320,5080,5080,5080,5080,0
|
|
20231018,180000,113433320,5080,5080,5080,5080,0
|
|
20231018,175900,113433320,5080,5080,5080,5080,0
|
|
20231018,175800,113433320,5080,5080,5080,5080,0
|
|
20231018,175700,113433320,5080,5080,5080,5080,0
|
|
20231018,175600,113433320,5080,5080,5080,5080,0
|
|
20231018,175500,113433320,5080,5080,5080,5080,0
|
|
20231018,175400,113433320,5080,5080,5080,5080,0
|
|
20231018,175300,113433320,5080,5080,5080,5080,0
|
|
20231018,175200,113433320,5080,5080,5080,5080,0
|
|
20231018,175100,113433320,5080,5080,5080,5080,0
|
|
20231018,175000,113433320,5080,5080,5080,5080,0
|
|
20231018,174900,113433320,5080,5080,5080,5080,409
|
|
20231018,174800,113433320,5080,5080,5080,5080,0
|
|
20231018,174700,113433320,5080,5080,5080,5080,0
|
|
20231018,174600,113433320,5080,5080,5080,5080,0
|
|
20231018,174500,113433320,5080,5080,5080,5080,0
|
|
20231018,174400,113433320,5080,5080,5080,5080,0
|
|
20231018,174300,113433320,5080,5080,5080,5080,0
|
|
20231018,174200,113433320,5080,5080,5080,5080,0
|
|
20231018,174100,113433320,5080,5080,5080,5080,0
|
|
20231018,174000,113433320,5080,5080,5080,5080,0
|
|
20231018,173900,113433320,5080,5080,5080,5080,0
|
|
20231018,173800,113433320,5080,5080,5080,5080,0
|
|
20231018,173700,113433320,5080,5080,5080,5080,0
|
|
20231018,173600,113433320,5080,5080,5080,5080,0
|
|
20231018,173500,113433320,5080,5080,5080,5080,0
|
|
20231018,173400,113433320,5080,5080,5080,5080,0
|
|
20231018,173300,113433320,5080,5080,5080,5080,0
|
|
20231018,173200,113433320,5080,5080,5080,5080,0
|
|
20231018,173100,113433320,5080,5080,5080,5080,0
|
|
20231018,173000,113433320,5080,5080,5080,5080,0
|
|
20231018,172900,113433320,5080,5080,5080,5080,0
|
|
20231018,172800,113433320,5080,5080,5080,5080,0
|
|
20231018,172700,113433320,5080,5080,5080,5080,0
|
|
20231018,172600,113433320,5080,5080,5080,5080,0
|
|
20231018,172500,113433320,5080,5080,5080,5080,0
|
|
20231018,172400,113433320,5080,5080,5080,5080,0
|
|
20231018,172300,113433320,5080,5080,5080,5080,0
|
|
20231018,172200,113433320,5080,5080,5080,5080,0
|
|
20231018,172100,113433320,5080,5080,5080,5080,0
|
|
20231018,172000,113433320,5080,5080,5080,5080,0
|
|
20231018,171900,113433320,5080,5080,5080,5080,409
|
|
20231018,171800,113433320,5080,5080,5080,5080,0
|
|
20231018,171700,113433320,5080,5080,5080,5080,0
|
|
20231018,171600,113433320,5080,5080,5080,5080,0
|
|
20231018,171500,113433320,5080,5080,5080,5080,0
|
|
20231018,171400,113433320,5080,5080,5080,5080,0
|
|
20231018,171300,113433320,5080,5080,5080,5080,0
|
|
20231018,171200,113433320,5080,5080,5080,5080,0
|
|
20231018,171100,113433320,5080,5080,5080,5080,0
|
|
20231018,171000,113433320,5080,5080,5080,5080,0
|
|
20231018,170900,113433320,5080,5080,5080,5080,0
|
|
20231018,170800,113433320,5080,5080,5080,5080,0
|
|
20231018,170700,113433320,5080,5080,5080,5080,0
|
|
20231018,170600,113433320,5080,5080,5080,5080,0
|
|
20231018,170500,113433320,5080,5080,5080,5080,0
|
|
20231018,170400,113433320,5080,5080,5080,5080,0
|
|
20231018,170300,113433320,5080,5080,5080,5080,0
|
|
20231018,170200,113433320,5080,5080,5080,5080,0
|
|
20231018,170100,113433320,5080,5080,5080,5080,0
|
|
20231018,170000,113433320,5080,5080,5080,5080,0
|
|
20231018,165900,113433320,5080,5080,5080,5080,0
|
|
20231018,165800,113433320,5080,5080,5080,5080,0
|
|
20231018,165700,113433320,5080,5080,5080,5080,0
|
|
20231018,165600,113433320,5080,5080,5080,5080,0
|
|
20231018,165500,113433320,5080,5080,5080,5080,0
|
|
20231018,165400,113433320,5080,5080,5080,5080,0
|
|
20231018,165300,113433320,5080,5080,5080,5080,0
|
|
20231018,165200,113433320,5080,5080,5080,5080,0
|
|
20231018,165100,113433320,5080,5080,5080,5080,0
|
|
20231018,165000,113433320,5080,5080,5080,5080,0
|
|
20231018,164900,113433320,5080,5080,5080,5080,409
|
|
20231018,164800,113433320,5080,5080,5080,5080,0
|
|
20231018,164700,113433320,5080,5080,5080,5080,0
|
|
20231018,164600,113433320,5080,5080,5080,5080,0
|
|
20231018,164500,113433320,5080,5080,5080,5080,0
|
|
20231018,164400,113433320,5080,5080,5080,5080,0
|
|
20231018,164300,113433320,5080,5080,5080,5080,0
|
|
20231018,164200,113433320,5080,5080,5080,5080,0
|
|
20231018,164100,113433320,5080,5080,5080,5080,0
|
|
20231018,164000,113433320,5080,5080,5080,5080,0
|
|
20231018,163900,113433320,5080,5080,5080,5080,0
|
|
20231018,163800,113433320,5080,5080,5080,5080,0
|
|
20231018,163700,113433320,5080,5080,5080,5080,0
|
|
20231018,163600,113433320,5080,5080,5080,5080,0
|
|
20231018,163500,113433320,5080,5080,5080,5080,0
|
|
20231018,163400,113433320,5080,5080,5080,5080,0
|
|
20231018,163300,113433320,5080,5080,5080,5080,0
|
|
20231018,163200,113433320,5080,5080,5080,5080,0
|
|
20231018,163100,113433320,5080,5080,5080,5080,0
|
|
20231018,163000,113433320,5080,5080,5080,5080,0
|
|
20231018,162900,113433320,5080,5080,5080,5080,0
|
|
20231018,162800,113433320,5080,5080,5080,5080,0
|
|
20231018,162700,113433320,5080,5080,5080,5080,0
|
|
20231018,162600,113433320,5080,5080,5080,5080,0
|
|
20231018,162500,113433320,5080,5080,5080,5080,0
|
|
20231018,162400,113433320,5080,5080,5080,5080,0
|
|
20231018,162300,113433320,5080,5080,5080,5080,0
|
|
20231018,162200,113433320,5080,5080,5080,5080,0
|
|
20231018,162100,113433320,5080,5080,5080,5080,0
|
|
20231018,162000,113433320,5080,5080,5080,5080,0
|
|
20231018,161900,113433320,5080,5080,5080,5080,409
|
|
20231018,161800,113433320,5080,5080,5080,5080,0
|
|
20231018,161700,113433320,5080,5080,5080,5080,0
|
|
20231018,161600,113433320,5080,5080,5080,5080,0
|
|
20231018,161500,113433320,5080,5080,5080,5080,0
|
|
20231018,161400,113433320,5080,5080,5080,5080,0
|
|
20231018,161300,113433320,5080,5080,5080,5080,0
|
|
20231018,161200,113433320,5080,5080,5080,5080,0
|
|
20231018,161100,113433320,5080,5080,5080,5080,0
|
|
20231018,161000,113433320,5080,5080,5080,5080,0
|
|
20231018,160900,113433320,5080,5080,5080,5080,0
|
|
20231018,160800,113433320,5080,5080,5080,5080,0
|
|
20231018,160700,113433320,5080,5080,5080,5080,0
|
|
20231018,160600,113433320,5080,5080,5080,5080,0
|
|
20231018,160500,113433320,5080,5080,5080,5080,0
|
|
20231018,160400,113433320,5080,5080,5080,5080,0
|
|
20231018,160300,113433320,5080,5080,5080,5080,0
|
|
20231018,160200,113433320,5080,5080,5080,5080,0
|
|
20231018,160100,113433320,5080,5080,5080,5080,0
|
|
20231018,160000,113433320,5080,5080,5080,5080,0
|
|
20231018,155900,113433320,5080,5080,5080,5080,0
|
|
20231018,155800,113433320,5080,5080,5080,5080,0
|
|
20231018,155700,113433320,5080,5080,5080,5080,0
|
|
20231018,155600,113433320,5080,5080,5080,5080,0
|
|
20231018,155500,113433320,5080,5080,5080,5080,0
|
|
20231018,155400,113433320,5080,5080,5080,5080,0
|
|
20231018,155300,113433320,5080,5080,5080,5080,0
|
|
20231018,155200,113433320,5080,5080,5080,5080,0
|
|
20231018,155100,113433320,5080,5080,5080,5080,0
|
|
20231018,155000,113433320,5080,5080,5080,5080,0
|
|
20231018,154900,113433320,5080,5080,5080,5080,409
|
|
20231018,154800,113433320,5080,5080,5080,5080,0
|
|
20231018,154700,113433320,5080,5080,5080,5080,0
|
|
20231018,154600,113433320,5080,5080,5080,5080,0
|
|
20231018,154500,113433320,5080,5080,5080,5080,0
|
|
20231018,154400,113433320,5080,5080,5080,5080,0
|
|
20231018,154300,113433320,5080,5080,5080,5080,0
|
|
20231018,154200,113433320,5080,5080,5080,5080,0
|
|
20231018,154100,113433320,5080,5080,5080,5080,0
|
|
20231018,154000,113433320,5080,5080,5080,5080,0
|
|
20231018,153900,113433320,5080,5080,5080,5080,0
|
|
20231018,153800,113433320,5080,5080,5080,5080,0
|
|
20231018,153700,113433320,5080,5080,5080,5080,0
|
|
20231018,153600,113433320,5080,5080,5080,5080,0
|
|
20231018,153500,113433320,5080,5080,5080,5080,0
|
|
20231018,153400,113433320,5080,5080,5080,5080,0
|
|
20231018,153300,113433320,5080,5080,5080,5080,0
|
|
20231018,153200,113433320,5080,5080,5080,5080,0
|
|
20231018,153100,113433320,5080,5080,5080,5080,0
|
|
20231018,153000,113433320,5080,5080,5080,5080,409
|
|
20231018,152900,111355600,5060,5060,5060,5060,0
|
|
20231018,152800,111355600,5060,5060,5060,5060,0
|
|
20231018,152700,111355600,5060,5060,5060,5060,0
|
|
20231018,152600,111355600,5060,5060,5060,5060,0
|
|
20231018,152500,111355600,5060,5060,5060,5060,0
|
|
20231018,152400,111355600,5060,5060,5060,5060,0
|
|
20231018,152300,111355600,5060,5060,5060,5060,0
|
|
20231018,152200,111355600,5060,5060,5060,5060,0
|
|
20231018,152100,111355600,5060,5060,5060,5060,0
|
|
20231018,152000,111355600,5060,5060,5060,5060,0
|
|
20231018,151900,111355600,5060,5060,5060,5060,1
|
|
20231018,151800,111350540,5060,5060,5060,5060,0
|
|
20231018,151700,111350540,5060,5060,5060,5060,0
|
|
20231018,151600,111350540,5060,5060,5060,5060,225
|
|
20231018,151500,110212040,5080,5080,5080,5080,0
|
|
20231018,151400,110212040,5080,5080,5080,5080,0
|
|
20231018,151300,110212040,5080,5080,5080,5080,0
|
|
20231018,151200,110212040,5080,5080,5080,5080,0
|
|
20231018,151100,110212040,5080,5080,5080,5080,0
|
|
20231018,151000,110212040,5080,5080,5080,5080,1
|
|
20231018,150900,110206960,5080,5080,5080,5080,0
|
|
20231018,150800,110206960,5080,5080,5080,5080,0
|
|
20231018,150700,110206960,5080,5080,5080,5080,0
|
|
20231018,150600,110206960,5080,5080,5080,5080,0
|
|
20231018,150500,110206960,5080,5080,5080,5080,0
|
|
20231018,150400,110206960,5080,5080,5080,5080,0
|
|
20231018,150300,110206960,5080,5080,5080,5080,1
|
|
20231018,150200,110201880,5060,5060,5060,5060,0
|
|
20231018,150100,110201880,5060,5060,5060,5060,0
|
|
20231018,150000,110201880,5060,5060,5060,5060,219
|
|
20231018,145900,109093740,5060,5060,5060,5060,781
|
|
20231018,145800,105141880,5080,5080,5080,5080,0
|
|
20231018,145700,105141880,5080,5080,5080,5080,2
|
|
20231018,145600,105131720,5080,5080,5080,5080,2
|
|
20231018,145500,105121560,5060,5060,5060,5060,3
|
|
20231018,145400,105106380,5080,5080,5080,5080,0
|
|
20231018,145300,105106380,5080,5080,5080,5080,0
|
|
20231018,145200,105106380,5080,5080,5080,5080,0
|
|
20231018,145100,105106380,5080,5080,5080,5080,0
|
|
20231018,145000,105106380,5080,5080,5080,5080,0
|
|
20231018,144900,105106380,5080,5080,5080,5080,0
|
|
20231018,144800,105106380,5080,5080,5080,5080,0
|
|
20231018,144700,105106380,5080,5080,5080,5080,0
|
|
20231018,144600,105106380,5080,5080,5080,5080,0
|
|
20231018,144500,105106380,5080,5080,5080,5080,0
|
|
20231018,144400,105106380,5080,5080,5080,5080,0
|
|
20231018,144300,105106380,5080,5080,5080,5080,3
|
|
20231018,144200,105091140,5060,5080,5080,5060,802
|
|
20231018,144100,101033000,5070,5070,5070,5070,0
|
|
20231018,144000,101033000,5070,5070,5070,5070,0
|
|
20231018,143900,101033000,5070,5070,5070,5070,300
|
|
20231018,143800,99512000,5080,5080,5080,5080,500
|
|
20231018,143700,96972000,5080,5080,5080,5080,0
|
|
20231018,143600,96972000,5080,5080,5080,5080,500
|
|
20231018,143500,94432000,5070,5070,5070,5070,40
|
|
20231018,143400,94229200,5070,5070,5070,5070,0
|
|
20231018,143300,94229200,5070,5070,5070,5070,0
|
|
20231018,143200,94229200,5070,5070,5070,5070,2
|
|
20231018,143100,94219060,5070,5070,5070,5070,400
|
|
20231018,143000,92191060,5070,5070,5070,5070,0
|
|
20231018,142900,92191060,5070,5070,5070,5070,0
|
|
20231018,142800,92191060,5070,5070,5070,5070,0
|
|
20231018,142700,92191060,5070,5070,5070,5070,0
|
|
20231018,142600,92191060,5070,5070,5070,5070,0
|
|
20231018,142500,92191060,5070,5070,5070,5070,5
|
|
20231018,142400,92165710,5070,5070,5070,5070,0
|
|
20231018,142300,92165710,5070,5070,5070,5070,0
|
|
20231018,142200,92165710,5070,5070,5070,5070,0
|
|
20231018,142100,92165710,5070,5070,5070,5070,10
|
|
20231018,142000,92115010,5070,5070,5070,5070,0
|
|
20231018,141900,92115010,5070,5070,5070,5070,1
|
|
20231018,141800,92109940,5070,5070,5070,5070,13
|
|
20231018,141700,92044030,5070,5070,5070,5070,0
|
|
20231018,141600,92044030,5070,5070,5070,5070,0
|
|
20231018,141500,92044030,5070,5070,5070,5070,0
|
|
20231018,141400,92044030,5070,5070,5070,5070,0
|
|
20231018,141300,92044030,5070,5070,5070,5070,50
|
|
20231018,141200,91790530,5070,5070,5070,5070,2
|
|
20231018,141100,91780390,5060,5060,5060,5060,342
|
|
20231018,141000,90049870,5060,5060,5060,5060,0
|
|
20231018,140900,90049870,5060,5060,5060,5060,0
|
|
20231018,140800,90049870,5060,5060,5060,5060,0
|
|
20231018,140700,90049870,5060,5060,5060,5060,0
|
|
20231018,140600,90049870,5060,5060,5060,5060,570
|
|
20231018,140500,87165670,5070,5070,5070,5070,0
|
|
20231018,140400,87165670,5070,5070,5070,5070,1533
|
|
20231018,140300,79393360,5080,5080,5080,5080,0
|
|
20231018,140200,79393360,5080,5080,5080,5080,2
|
|
20231018,140100,79383200,5080,5080,5080,5080,1
|
|
20231018,140000,79378120,5080,5080,5080,5080,0
|
|
20231018,135900,79378120,5080,5080,5080,5080,0
|
|
20231018,135800,79378120,5080,5080,5080,5080,0
|
|
20231018,135700,79378120,5080,5080,5080,5080,0
|
|
20231018,135600,79378120,5080,5080,5080,5080,0
|
|
20231018,135500,79378120,5080,5080,5080,5080,0
|
|
20231018,135400,79378120,5080,5080,5080,5080,0
|
|
20231018,135300,79378120,5080,5080,5080,5080,0
|
|
20231018,135200,79378120,5080,5080,5080,5080,0
|
|
20231018,135100,79378120,5080,5080,5080,5080,0
|
|
20231018,135000,79378120,5080,5080,5080,5080,0
|
|
20231018,134900,79378120,5080,5080,5080,5080,0
|
|
20231018,134800,79378120,5080,5080,5080,5080,0
|
|
20231018,134700,79378120,5080,5080,5080,5080,20
|
|
20231018,134600,79276520,5080,5080,5080,5080,0
|
|
20231018,134500,79276520,5080,5080,5080,5080,1
|
|
20231018,134400,79271440,5060,5060,5060,5060,0
|
|
20231018,134300,79271440,5060,5060,5060,5060,0
|
|
20231018,134200,79271440,5060,5060,5060,5060,0
|
|
20231018,134100,79271440,5060,5060,5060,5060,3
|
|
20231018,134000,79256260,5060,5060,5060,5060,415
|
|
20231018,133900,77156360,5060,5080,5080,5060,443
|
|
20231018,133800,74914760,5090,5090,5090,5090,0
|
|
20231018,133700,74914760,5090,5090,5090,5090,0
|
|
20231018,133600,74914760,5090,5090,5090,5090,0
|
|
20231018,133500,74914760,5090,5090,5090,5090,0
|
|
20231018,133400,74914760,5090,5090,5090,5090,0
|
|
20231018,133300,74914760,5090,5090,5090,5090,0
|
|
20231018,133200,74914760,5090,5090,5090,5090,1
|
|
20231018,133100,74909670,5060,5060,5060,5060,0
|
|
20231018,133000,74909670,5060,5060,5060,5060,201
|
|
20231018,132900,73892610,5090,5090,5090,5090,0
|
|
20231018,132800,73892610,5090,5090,5090,5090,0
|
|
20231018,132700,73892610,5090,5090,5090,5090,0
|
|
20231018,132600,73892610,5090,5090,5090,5090,0
|
|
20231018,132500,73892610,5090,5090,5090,5090,0
|
|
20231018,132400,73892610,5090,5090,5090,5090,0
|
|
20231018,132300,73892610,5090,5090,5090,5090,0
|
|
20231018,132200,73892610,5090,5090,5090,5090,0
|
|
20231018,132100,73892610,5090,5090,5090,5090,0
|
|
20231018,132000,73892610,5090,5090,5090,5090,0
|
|
20231018,131900,73892610,5090,5090,5090,5090,0
|
|
20231018,131800,73892610,5090,5090,5090,5090,0
|
|
20231018,131700,73892610,5090,5090,5090,5090,0
|
|
20231018,131600,73892610,5090,5090,5090,5090,0
|
|
20231018,131500,73892610,5090,5090,5090,5090,0
|
|
20231018,131400,73892610,5090,5090,5090,5090,0
|
|
20231018,131300,73892610,5090,5060,5090,5060,101
|
|
20231018,131200,73381520,5090,5090,5090,5090,0
|
|
20231018,131100,73381520,5090,5090,5090,5090,1
|
|
20231018,131000,73376430,5060,5070,5070,5060,1000
|
|
20231018,130900,68315640,5090,5070,5090,5070,22
|
|
20231018,130800,68204080,5090,5090,5090,5090,100
|
|
20231018,130700,67695080,5090,5090,5090,5090,0
|
|
20231018,130600,67695080,5090,5090,5090,5090,0
|
|
20231018,130500,67695080,5090,5090,5090,5090,0
|
|
20231018,130400,67695080,5090,5090,5090,5090,0
|
|
20231018,130300,67695080,5090,5090,5090,5090,0
|
|
20231018,130200,67695080,5090,5090,5090,5090,0
|
|
20231018,130100,67695080,5090,5090,5090,5090,1
|
|
20231018,130000,67689990,5090,5080,5090,5080,401
|
|
20231018,125900,65652900,5080,5080,5080,5080,0
|
|
20231018,125800,65652900,5080,5080,5080,5080,0
|
|
20231018,125700,65652900,5080,5080,5080,5080,0
|
|
20231018,125600,65652900,5080,5080,5080,5080,0
|
|
20231018,125500,65652900,5080,5080,5080,5080,0
|
|
20231018,125400,65652900,5080,5080,5080,5080,0
|
|
20231018,125300,65652900,5080,5060,5080,5060,51
|
|
20231018,125200,65394820,5060,5060,5060,5060,0
|
|
20231018,125100,65394820,5060,5060,5060,5060,16
|
|
20231018,125000,65313860,5060,5060,5060,5060,752
|
|
20231018,124900,61508740,5090,5090,5090,5090,0
|
|
20231018,124800,61508740,5090,5090,5090,5090,0
|
|
20231018,124700,61508740,5090,5090,5090,5090,0
|
|
20231018,124600,61508740,5090,5070,5090,5070,12
|
|
20231018,124500,61447880,5090,5070,5090,5070,21
|
|
20231018,124400,61341390,5070,5070,5070,5070,0
|
|
20231018,124300,61341390,5070,5070,5070,5070,0
|
|
20231018,124200,61341390,5070,5070,5070,5070,681
|
|
20231018,124100,57888720,5070,5070,5070,5070,49
|
|
20231018,124000,57640290,5080,5080,5080,5080,0
|
|
20231018,123900,57640290,5080,5080,5080,5080,60
|
|
20231018,123800,57335490,5100,5080,5100,5080,7
|
|
20231018,123700,57299910,5080,5080,5080,5080,200
|
|
20231018,123600,56283910,5100,5100,5100,5100,0
|
|
20231018,123500,56283910,5100,5100,5100,5100,10
|
|
20231018,123400,56232910,5100,5100,5100,5100,0
|
|
20231018,123300,56232910,5100,5100,5100,5100,0
|
|
20231018,123200,56232910,5100,5100,5100,5100,0
|
|
20231018,123100,56232910,5100,5100,5100,5100,196
|
|
20231018,123000,55233310,5100,5100,5100,5100,0
|
|
20231018,122900,55233310,5100,5070,5100,5070,20
|
|
20231018,122800,55131880,5070,5070,5070,5070,19
|
|
20231018,122700,55035550,5100,5100,5100,5100,0
|
|
20231018,122600,55035550,5100,5100,5100,5100,0
|
|
20231018,122500,55035550,5100,5100,5100,5100,0
|
|
20231018,122400,55035550,5100,5100,5100,5100,0
|
|
20231018,122300,55035550,5100,5100,5100,5100,0
|
|
20231018,122200,55035550,5100,5100,5100,5100,0
|
|
20231018,122100,55035550,5100,5100,5100,5100,0
|
|
20231018,122000,55035550,5100,5100,5100,5100,0
|
|
20231018,121900,55035550,5100,5100,5100,5100,0
|
|
20231018,121800,55035550,5100,5100,5100,5100,0
|
|
20231018,121700,55035550,5100,5100,5100,5100,0
|
|
20231018,121600,55035550,5100,5100,5100,5100,0
|
|
20231018,121500,55035550,5100,5100,5100,5100,0
|
|
20231018,121400,55035550,5100,5100,5100,5100,0
|
|
20231018,121300,55035550,5100,5100,5100,5100,0
|
|
20231018,121200,55035550,5100,5100,5100,5100,0
|
|
20231018,121100,55035550,5100,5070,5100,5070,134
|
|
20231018,121000,54356140,5100,5100,5100,5100,0
|
|
20231018,120900,54356140,5100,5070,5100,5070,398
|
|
20231018,120800,52338250,5070,5070,5070,5070,200
|
|
20231018,120700,51324250,5100,5100,5100,5100,0
|
|
20231018,120600,51324250,5100,5100,5100,5100,0
|
|
20231018,120500,51324250,5100,5100,5100,5100,0
|
|
20231018,120400,51324250,5100,5100,5100,5100,1
|
|
20231018,120300,51319150,5090,5090,5090,5090,800
|
|
20231018,120200,47247150,5090,5090,5090,5090,0
|
|
20231018,120100,47247150,5090,5090,5090,5090,0
|
|
20231018,120000,47247150,5090,5090,5090,5090,0
|
|
20231018,115900,47247150,5090,5090,5090,5090,0
|
|
20231018,115800,47247150,5090,5090,5090,5090,0
|
|
20231018,115700,47247150,5090,5090,5090,5090,0
|
|
20231018,115600,47247150,5090,5090,5090,5090,0
|
|
20231018,115500,47247150,5090,5080,5090,5080,483
|
|
20231018,115400,44793500,5080,5080,5080,5080,0
|
|
20231018,115300,44793500,5080,5080,5080,5080,0
|
|
20231018,115200,44793500,5080,5080,5080,5080,16
|
|
20231018,115100,44712220,5080,5080,5080,5080,0
|
|
20231018,115000,44712220,5080,5080,5080,5080,19
|
|
20231018,114900,44615700,5070,5070,5070,5070,0
|
|
20231018,114800,44615700,5070,5070,5070,5070,0
|
|
20231018,114700,44615700,5070,5070,5070,5070,0
|
|
20231018,114600,44615700,5070,5070,5070,5070,0
|
|
20231018,114500,44615700,5070,5070,5070,5070,0
|
|
20231018,114400,44615700,5070,5070,5070,5070,180
|
|
20231018,114300,43703100,5080,5080,5080,5080,0
|
|
20231018,114200,43703100,5080,5080,5080,5080,0
|
|
20231018,114100,43703100,5080,5080,5080,5080,0
|
|
20231018,114000,43703100,5080,5080,5080,5080,2
|
|
20231018,113900,43692940,5080,5080,5080,5080,149
|
|
20231018,113800,42936020,5070,5070,5070,5070,0
|
|
20231018,113700,42936020,5070,5070,5070,5070,32
|
|
20231018,113600,42773780,5080,5080,5080,5080,30
|
|
20231018,113500,42621380,5090,5090,5090,5090,1
|
|
20231018,113400,42616290,5080,5080,5080,5080,0
|
|
20231018,113300,42616290,5080,5080,5080,5080,0
|
|
20231018,113200,42616290,5080,5080,5080,5080,25
|
|
20231018,113100,42489290,5080,5080,5080,5080,0
|
|
20231018,113000,42489290,5080,5080,5080,5080,0
|
|
20231018,112900,42489290,5080,5080,5080,5080,0
|
|
20231018,112800,42489290,5080,5080,5080,5080,0
|
|
20231018,112700,42489290,5080,5080,5080,5080,0
|
|
20231018,112600,42489290,5080,5080,5080,5080,0
|
|
20231018,112500,42489290,5080,5080,5080,5080,0
|
|
20231018,112400,42489290,5080,5080,5080,5080,0
|
|
20231018,112300,42489290,5080,5080,5080,5080,5
|
|
20231018,112200,42463890,5090,5090,5090,5090,58
|
|
20231018,112100,42168670,5100,5100,5100,5100,0
|
|
20231018,112000,42168670,5100,5100,5100,5100,0
|
|
20231018,111900,42168670,5100,5100,5100,5100,0
|
|
20231018,111800,42168670,5100,5100,5100,5100,0
|
|
20231018,111700,42168670,5100,5100,5100,5100,0
|
|
20231018,111600,42168670,5100,5100,5100,5100,1
|
|
20231018,111500,42163570,5070,5070,5070,5070,0
|
|
20231018,111400,42163570,5070,5070,5070,5070,0
|
|
20231018,111300,42163570,5070,5070,5070,5070,0
|
|
20231018,111200,42163570,5070,5070,5070,5070,0
|
|
20231018,111100,42163570,5070,5070,5070,5070,0
|
|
20231018,111000,42163570,5070,5070,5070,5070,52
|
|
20231018,110900,41899930,5100,5100,5100,5100,2
|
|
20231018,110800,41889730,5100,5100,5100,5100,0
|
|
20231018,110700,41889730,5100,5100,5100,5100,0
|
|
20231018,110600,41889730,5100,5100,5100,5100,0
|
|
20231018,110500,41889730,5100,5100,5100,5100,0
|
|
20231018,110400,41889730,5100,5070,5100,5070,2
|
|
20231018,110300,41879560,5100,5100,5100,5100,0
|
|
20231018,110200,41879560,5100,5100,5100,5100,0
|
|
20231018,110100,41879560,5100,5100,5100,5100,0
|
|
20231018,110000,41879560,5100,5100,5100,5100,0
|
|
20231018,105900,41879560,5100,5100,5100,5100,0
|
|
20231018,105800,41879560,5100,5070,5100,5070,16
|
|
20231018,105700,41798410,5070,5070,5070,5070,0
|
|
20231018,105600,41798410,5070,5070,5070,5070,0
|
|
20231018,105500,41798410,5070,5070,5070,5070,1
|
|
20231018,105400,41793340,5100,5100,5100,5100,0
|
|
20231018,105300,41793340,5100,5100,5100,5100,0
|
|
20231018,105200,41793340,5100,5100,5100,5100,0
|
|
20231018,105100,41793340,5100,5100,5100,5100,0
|
|
20231018,105000,41793340,5100,5100,5100,5100,10
|
|
20231018,104900,41742340,5100,5100,5100,5100,0
|
|
20231018,104800,41742340,5100,5100,5100,5100,0
|
|
20231018,104700,41742340,5100,5100,5100,5100,0
|
|
20231018,104600,41742340,5100,5100,5100,5100,0
|
|
20231018,104500,41742340,5100,5100,5100,5100,0
|
|
20231018,104400,41742340,5100,5100,5100,5100,0
|
|
20231018,104300,41742340,5100,5100,5100,5100,0
|
|
20231018,104200,41742340,5100,5100,5100,5100,0
|
|
20231018,104100,41742340,5100,5100,5100,5100,0
|
|
20231018,104000,41742340,5100,5100,5100,5100,0
|
|
20231018,103900,41742340,5100,5100,5100,5100,0
|
|
20231018,103800,41742340,5100,5100,5100,5100,0
|
|
20231018,103700,41742340,5100,5100,5100,5100,0
|
|
20231018,103600,41742340,5100,5100,5100,5100,0
|
|
20231018,103500,41742340,5100,5100,5100,5100,0
|
|
20231018,103400,41742340,5100,5100,5100,5100,0
|
|
20231018,103300,41742340,5100,5100,5100,5100,0
|
|
20231018,103200,41742340,5100,5100,5100,5100,0
|
|
20231018,103100,41742340,5100,5100,5100,5100,0
|
|
20231018,103000,41742340,5100,5100,5100,5100,0
|
|
20231018,102900,41742340,5100,5100,5100,5100,1
|
|
20231018,102800,41737240,5070,5070,5070,5070,0
|
|
20231018,102700,41737240,5070,5080,5080,5070,982
|
|
20231018,102600,36752840,5080,5080,5080,5080,0
|
|
20231018,102500,36752840,5080,5080,5080,5080,0
|
|
20231018,102400,36752840,5080,5080,5080,5080,0
|
|
20231018,102300,36752840,5080,5080,5080,5080,0
|
|
20231018,102200,36752840,5080,5100,5100,5080,7
|
|
20231018,102100,36717260,5080,5080,5080,5080,0
|
|
20231018,102000,36717260,5080,5080,5080,5080,0
|
|
20231018,101900,36717260,5080,5080,5080,5080,0
|
|
20231018,101800,36717260,5080,5080,5080,5080,0
|
|
20231018,101700,36717260,5080,5080,5080,5080,0
|
|
20231018,101600,36717260,5080,5080,5080,5080,0
|
|
20231018,101500,36717260,5080,5080,5080,5080,0
|
|
20231018,101400,36717260,5080,5080,5080,5080,0
|
|
20231018,101300,36717260,5080,5090,5090,5080,86
|
|
20231018,101200,36280240,5090,5090,5090,5090,134
|
|
20231018,101100,35598180,5110,5110,5110,5110,67
|
|
20231018,101000,35255810,5120,5120,5120,5120,0
|
|
20231018,100900,35255810,5120,5120,5120,5120,0
|
|
20231018,100800,35255810,5120,5120,5120,5120,0
|
|
20231018,100700,35255810,5120,5120,5120,5120,0
|
|
20231018,100600,35255810,5120,5120,5120,5120,0
|
|
20231018,100500,35255810,5120,5090,5120,5090,852
|
|
20231018,100400,30919070,5130,5130,5130,5130,0
|
|
20231018,100300,30919070,5130,5130,5130,5130,0
|
|
20231018,100200,30919070,5130,5130,5130,5130,0
|
|
20231018,100100,30919070,5130,5120,5130,5120,100
|
|
20231018,100000,30406270,5130,5120,5130,5120,13
|
|
20231018,095900,30339700,5120,5110,5120,5110,20
|
|
20231018,095800,30237490,5110,5090,5110,5090,16
|
|
20231018,095700,30156030,5090,5090,5090,5090,273
|
|
20231018,095600,28766460,5090,5090,5090,5090,100
|
|
20231018,095500,28257460,5120,5110,5120,5110,29
|
|
20231018,095400,28109180,5120,5090,5120,5090,50
|
|
20231018,095300,27853780,5140,5140,5140,5140,0
|
|
20231018,095200,27853780,5140,5110,5140,5110,805
|
|
20231018,095100,23734970,5110,5110,5110,5110,695
|
|
20231018,095000,20183520,5110,5110,5110,5110,0
|
|
20231018,094900,20183520,5110,5110,5110,5110,0
|
|
20231018,094800,20183520,5110,5110,5110,5110,10
|
|
20231018,094700,20132420,5110,5110,5110,5110,5
|
|
20231018,094600,20106870,5100,5100,5100,5100,1074
|
|
20231018,094500,14629470,5100,5100,5100,5100,1
|
|
20231018,094400,14624370,5090,5090,5090,5090,0
|
|
20231018,094300,14624370,5090,5090,5090,5090,61
|
|
20231018,094200,14313880,5080,5080,5080,5080,0
|
|
20231018,094100,14313880,5080,5080,5080,5080,0
|
|
20231018,094000,14313880,5080,5080,5080,5080,0
|
|
20231018,093900,14313880,5080,5080,5080,5080,0
|
|
20231018,093800,14313880,5080,5080,5080,5080,70
|
|
20231018,093700,13958280,5090,5090,5090,5090,359
|
|
20231018,093600,12130970,5090,5090,5090,5090,0
|
|
20231018,093500,12130970,5090,5090,5090,5090,50
|
|
20231018,093400,11876470,5100,5100,5100,5100,0
|
|
20231018,093300,11876470,5100,5100,5100,5100,0
|
|
20231018,093200,11876470,5100,5100,5100,5100,0
|
|
20231018,093100,11876470,5100,5100,5100,5100,0
|
|
20231018,093000,11876470,5100,5100,5100,5100,6
|
|
20231018,092900,11845870,5110,5110,5110,5110,0
|
|
20231018,092800,11845870,5110,5110,5110,5110,0
|
|
20231018,092700,11845870,5110,5100,5110,5100,99
|
|
20231018,092600,11340960,5090,5090,5090,5090,0
|
|
20231018,092500,11340960,5090,5090,5090,5090,0
|
|
20231018,092400,11340960,5090,5090,5090,5090,101
|
|
20231018,092300,10826870,5080,5080,5080,5080,0
|
|
20231018,092200,10826870,5080,5080,5080,5080,2
|
|
20231018,092100,10816710,5100,5100,5100,5100,0
|
|
20231018,092000,10816710,5100,5100,5100,5100,398
|
|
20231018,091900,8786910,5100,5100,5100,5100,0
|
|
20231018,091800,8786910,5100,5100,5100,5100,0
|
|
20231018,091700,8786910,5100,5100,5100,5100,0
|
|
20231018,091600,8786910,5100,5100,5100,5100,0
|
|
20231018,091500,8786910,5100,5090,5100,5090,2
|
|
20231018,091400,8776720,5070,5070,5070,5070,20
|
|
20231018,091300,8675320,5070,5070,5070,5070,0
|
|
20231018,091200,8675320,5070,5070,5070,5070,0
|
|
20231018,091100,8675320,5070,5070,5070,5070,0
|
|
20231018,091000,8675320,5070,5070,5070,5070,0
|
|
20231018,090900,8675320,5070,5070,5070,5070,0
|
|
20231018,090800,8675320,5070,5070,5070,5070,0
|
|
20231018,090700,8675320,5070,5070,5070,5070,0
|
|
20231018,090600,8675320,5070,5070,5070,5070,1154
|
|
20231018,090500,2824540,5110,5100,5110,5100,45
|
|
20231018,090400,2594710,5060,5060,5060,5060,0
|
|
20231018,090300,2594710,5060,5060,5060,5060,50
|
|
20231018,090200,2341710,5060,5060,5060,5060,0
|
|
20231018,090100,2341710,5060,5070,5070,5060,400
|
|
20231018,090000,314770,5080,5070,5080,5070,62
|