670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,200700,38606240,5500,5500,5500,5500,556
|
|
20231019,200600,38606240,5500,5500,5500,5500,0
|
|
20231019,200500,38606240,5500,5500,5500,5500,0
|
|
20231019,200400,38606240,5500,5500,5500,5500,0
|
|
20231019,200300,38606240,5500,5500,5500,5500,0
|
|
20231019,200200,38606240,5500,5500,5500,5500,0
|
|
20231019,200100,38606240,5500,5500,5500,5500,0
|
|
20231019,200000,38606240,5500,5500,5500,5500,0
|
|
20231019,195900,38606240,5500,5500,5500,5500,0
|
|
20231019,195800,38606240,5500,5500,5500,5500,0
|
|
20231019,195700,38606240,5500,5500,5500,5500,0
|
|
20231019,195600,38606240,5500,5500,5500,5500,0
|
|
20231019,195500,38606240,5500,5500,5500,5500,0
|
|
20231019,195400,38606240,5500,5500,5500,5500,0
|
|
20231019,195300,38606240,5500,5500,5500,5500,0
|
|
20231019,195200,38606240,5500,5500,5500,5500,0
|
|
20231019,195100,38606240,5500,5500,5500,5500,0
|
|
20231019,195000,38606240,5500,5500,5500,5500,0
|
|
20231019,194900,38606240,5500,5500,5500,5500,0
|
|
20231019,194800,38606240,5500,5500,5500,5500,0
|
|
20231019,194700,38606240,5500,5500,5500,5500,0
|
|
20231019,194600,38606240,5500,5500,5500,5500,0
|
|
20231019,194500,38606240,5500,5500,5500,5500,0
|
|
20231019,194400,38606240,5500,5500,5500,5500,0
|
|
20231019,194300,38606240,5500,5500,5500,5500,0
|
|
20231019,194200,38606240,5500,5500,5500,5500,0
|
|
20231019,194100,38606240,5500,5500,5500,5500,0
|
|
20231019,194000,38606240,5500,5500,5500,5500,0
|
|
20231019,193900,38606240,5500,5500,5500,5500,0
|
|
20231019,193800,38606240,5500,5500,5500,5500,0
|
|
20231019,193700,38606240,5500,5500,5500,5500,556
|
|
20231019,193600,38606240,5500,5500,5500,5500,0
|
|
20231019,193500,38606240,5500,5500,5500,5500,0
|
|
20231019,193400,38606240,5500,5500,5500,5500,0
|
|
20231019,193300,38606240,5500,5500,5500,5500,0
|
|
20231019,193200,38606240,5500,5500,5500,5500,0
|
|
20231019,193100,38606240,5500,5500,5500,5500,0
|
|
20231019,193000,38606240,5500,5500,5500,5500,0
|
|
20231019,192900,38606240,5500,5500,5500,5500,0
|
|
20231019,192800,38606240,5500,5500,5500,5500,0
|
|
20231019,192700,38606240,5500,5500,5500,5500,0
|
|
20231019,192600,38606240,5500,5500,5500,5500,0
|
|
20231019,192500,38606240,5500,5500,5500,5500,0
|
|
20231019,192400,38606240,5500,5500,5500,5500,0
|
|
20231019,192300,38606240,5500,5500,5500,5500,0
|
|
20231019,192200,38606240,5500,5500,5500,5500,0
|
|
20231019,192100,38606240,5500,5500,5500,5500,0
|
|
20231019,192000,38606240,5500,5500,5500,5500,0
|
|
20231019,191900,38606240,5500,5500,5500,5500,0
|
|
20231019,191800,38606240,5500,5500,5500,5500,0
|
|
20231019,191700,38606240,5500,5500,5500,5500,0
|
|
20231019,191600,38606240,5500,5500,5500,5500,0
|
|
20231019,191500,38606240,5500,5500,5500,5500,0
|
|
20231019,191400,38606240,5500,5500,5500,5500,0
|
|
20231019,191300,38606240,5500,5500,5500,5500,0
|
|
20231019,191200,38606240,5500,5500,5500,5500,0
|
|
20231019,191100,38606240,5500,5500,5500,5500,0
|
|
20231019,191000,38606240,5500,5500,5500,5500,0
|
|
20231019,190900,38606240,5500,5500,5500,5500,0
|
|
20231019,190800,38606240,5500,5500,5500,5500,0
|
|
20231019,190700,38606240,5500,5500,5500,5500,556
|
|
20231019,190600,38606240,5500,5500,5500,5500,0
|
|
20231019,190500,38606240,5500,5500,5500,5500,0
|
|
20231019,190400,38606240,5500,5500,5500,5500,0
|
|
20231019,190300,38606240,5500,5500,5500,5500,0
|
|
20231019,190200,38606240,5500,5500,5500,5500,0
|
|
20231019,190100,38606240,5500,5500,5500,5500,0
|
|
20231019,190000,38606240,5500,5500,5500,5500,0
|
|
20231019,185900,38606240,5500,5500,5500,5500,0
|
|
20231019,185800,38606240,5500,5500,5500,5500,0
|
|
20231019,185700,38606240,5500,5500,5500,5500,0
|
|
20231019,185600,38606240,5500,5500,5500,5500,0
|
|
20231019,185500,38606240,5500,5500,5500,5500,0
|
|
20231019,185400,38606240,5500,5500,5500,5500,0
|
|
20231019,185300,38606240,5500,5500,5500,5500,0
|
|
20231019,185200,38606240,5500,5500,5500,5500,0
|
|
20231019,185100,38606240,5500,5500,5500,5500,0
|
|
20231019,185000,38606240,5500,5500,5500,5500,0
|
|
20231019,184900,38606240,5500,5500,5500,5500,0
|
|
20231019,184800,38606240,5500,5500,5500,5500,0
|
|
20231019,184700,38606240,5500,5500,5500,5500,0
|
|
20231019,184600,38606240,5500,5500,5500,5500,0
|
|
20231019,184500,38606240,5500,5500,5500,5500,0
|
|
20231019,184400,38606240,5500,5500,5500,5500,0
|
|
20231019,184300,38606240,5500,5500,5500,5500,0
|
|
20231019,184200,38606240,5500,5500,5500,5500,0
|
|
20231019,184100,38606240,5500,5500,5500,5500,0
|
|
20231019,184000,38606240,5500,5500,5500,5500,0
|
|
20231019,183900,38606240,5500,5500,5500,5500,0
|
|
20231019,183800,38606240,5500,5500,5500,5500,0
|
|
20231019,183700,38606240,5500,5500,5500,5500,556
|
|
20231019,183600,38606240,5500,5500,5500,5500,0
|
|
20231019,183500,38606240,5500,5500,5500,5500,0
|
|
20231019,183400,38606240,5500,5500,5500,5500,0
|
|
20231019,183300,38606240,5500,5500,5500,5500,0
|
|
20231019,183200,38606240,5500,5500,5500,5500,0
|
|
20231019,183100,38606240,5500,5500,5500,5500,0
|
|
20231019,183000,38606240,5500,5500,5500,5500,0
|
|
20231019,182900,38606240,5500,5500,5500,5500,0
|
|
20231019,182800,38606240,5500,5500,5500,5500,0
|
|
20231019,182700,38606240,5500,5500,5500,5500,0
|
|
20231019,182600,38606240,5500,5500,5500,5500,0
|
|
20231019,182500,38606240,5500,5500,5500,5500,0
|
|
20231019,182400,38606240,5500,5500,5500,5500,0
|
|
20231019,182300,38606240,5500,5500,5500,5500,0
|
|
20231019,182200,38606240,5500,5500,5500,5500,0
|
|
20231019,182100,38606240,5500,5500,5500,5500,0
|
|
20231019,182000,38606240,5500,5500,5500,5500,0
|
|
20231019,181900,38606240,5500,5500,5500,5500,0
|
|
20231019,181800,38606240,5500,5500,5500,5500,0
|
|
20231019,181700,38606240,5500,5500,5500,5500,0
|
|
20231019,181600,38606240,5500,5500,5500,5500,0
|
|
20231019,181500,38606240,5500,5500,5500,5500,0
|
|
20231019,181400,38606240,5500,5500,5500,5500,0
|
|
20231019,181300,38606240,5500,5500,5500,5500,0
|
|
20231019,181200,38606240,5500,5500,5500,5500,0
|
|
20231019,181100,38606240,5500,5500,5500,5500,0
|
|
20231019,181000,38606240,5500,5500,5500,5500,0
|
|
20231019,180900,38606240,5500,5500,5500,5500,0
|
|
20231019,180800,38606240,5500,5500,5500,5500,0
|
|
20231019,180700,38606240,5500,5500,5500,5500,556
|
|
20231019,180600,38606240,5500,5500,5500,5500,0
|
|
20231019,180500,38606240,5500,5500,5500,5500,0
|
|
20231019,180400,38606240,5500,5500,5500,5500,0
|
|
20231019,180300,38606240,5500,5500,5500,5500,0
|
|
20231019,180200,38606240,5500,5500,5500,5500,0
|
|
20231019,180100,38606240,5500,5500,5500,5500,0
|
|
20231019,180000,38606240,5500,5500,5500,5500,0
|
|
20231019,175900,38606240,5500,5500,5500,5500,0
|
|
20231019,175800,38606240,5500,5500,5500,5500,0
|
|
20231019,175700,38606240,5500,5500,5500,5500,0
|
|
20231019,175600,38606240,5500,5500,5500,5500,0
|
|
20231019,175500,38606240,5500,5500,5500,5500,0
|
|
20231019,175400,38606240,5500,5500,5500,5500,0
|
|
20231019,175300,38606240,5500,5500,5500,5500,0
|
|
20231019,175200,38606240,5500,5500,5500,5500,0
|
|
20231019,175100,38606240,5500,5500,5500,5500,0
|
|
20231019,175000,38606240,5500,5500,5500,5500,0
|
|
20231019,174900,38606240,5500,5500,5500,5500,0
|
|
20231019,174800,38606240,5500,5500,5500,5500,0
|
|
20231019,174700,38606240,5500,5500,5500,5500,0
|
|
20231019,174600,38606240,5500,5500,5500,5500,0
|
|
20231019,174500,38606240,5500,5500,5500,5500,0
|
|
20231019,174400,38606240,5500,5500,5500,5500,0
|
|
20231019,174300,38606240,5500,5500,5500,5500,0
|
|
20231019,174200,38606240,5500,5500,5500,5500,0
|
|
20231019,174100,38606240,5500,5500,5500,5500,0
|
|
20231019,174000,38606240,5500,5500,5500,5500,0
|
|
20231019,173900,38606240,5500,5500,5500,5500,0
|
|
20231019,173800,38606240,5500,5500,5500,5500,0
|
|
20231019,173700,38606240,5500,5500,5500,5500,556
|
|
20231019,173600,38606240,5500,5500,5500,5500,0
|
|
20231019,173500,38606240,5500,5500,5500,5500,0
|
|
20231019,173400,38606240,5500,5500,5500,5500,0
|
|
20231019,173300,38606240,5500,5500,5500,5500,0
|
|
20231019,173200,38606240,5500,5500,5500,5500,0
|
|
20231019,173100,38606240,5500,5500,5500,5500,0
|
|
20231019,173000,38606240,5500,5500,5500,5500,0
|
|
20231019,172900,38606240,5500,5500,5500,5500,0
|
|
20231019,172800,38606240,5500,5500,5500,5500,0
|
|
20231019,172700,38606240,5500,5500,5500,5500,0
|
|
20231019,172600,38606240,5500,5500,5500,5500,0
|
|
20231019,172500,38606240,5500,5500,5500,5500,0
|
|
20231019,172400,38606240,5500,5500,5500,5500,0
|
|
20231019,172300,38606240,5500,5500,5500,5500,0
|
|
20231019,172200,38606240,5500,5500,5500,5500,0
|
|
20231019,172100,38606240,5500,5500,5500,5500,0
|
|
20231019,172000,38606240,5500,5500,5500,5500,0
|
|
20231019,171900,38606240,5500,5500,5500,5500,0
|
|
20231019,171800,38606240,5500,5500,5500,5500,0
|
|
20231019,171700,38606240,5500,5500,5500,5500,0
|
|
20231019,171600,38606240,5500,5500,5500,5500,0
|
|
20231019,171500,38606240,5500,5500,5500,5500,0
|
|
20231019,171400,38606240,5500,5500,5500,5500,0
|
|
20231019,171300,38606240,5500,5500,5500,5500,0
|
|
20231019,171200,38606240,5500,5500,5500,5500,0
|
|
20231019,171100,38606240,5500,5500,5500,5500,0
|
|
20231019,171000,38606240,5500,5500,5500,5500,0
|
|
20231019,170900,38606240,5500,5500,5500,5500,0
|
|
20231019,170800,38606240,5500,5500,5500,5500,0
|
|
20231019,170700,38606240,5500,5500,5500,5500,556
|
|
20231019,170600,38606240,5500,5500,5500,5500,0
|
|
20231019,170500,38606240,5500,5500,5500,5500,0
|
|
20231019,170400,38606240,5500,5500,5500,5500,0
|
|
20231019,170300,38606240,5500,5500,5500,5500,0
|
|
20231019,170200,38606240,5500,5500,5500,5500,0
|
|
20231019,170100,38606240,5500,5500,5500,5500,0
|
|
20231019,170000,38606240,5500,5500,5500,5500,0
|
|
20231019,165900,38606240,5500,5500,5500,5500,0
|
|
20231019,165800,38606240,5500,5500,5500,5500,0
|
|
20231019,165700,38606240,5500,5500,5500,5500,0
|
|
20231019,165600,38606240,5500,5500,5500,5500,0
|
|
20231019,165500,38606240,5500,5500,5500,5500,0
|
|
20231019,165400,38606240,5500,5500,5500,5500,0
|
|
20231019,165300,38606240,5500,5500,5500,5500,0
|
|
20231019,165200,38606240,5500,5500,5500,5500,0
|
|
20231019,165100,38606240,5500,5500,5500,5500,0
|
|
20231019,165000,38606240,5500,5500,5500,5500,0
|
|
20231019,164900,38606240,5500,5500,5500,5500,0
|
|
20231019,164800,38606240,5500,5500,5500,5500,0
|
|
20231019,164700,38606240,5500,5500,5500,5500,0
|
|
20231019,164600,38606240,5500,5500,5500,5500,0
|
|
20231019,164500,38606240,5500,5500,5500,5500,0
|
|
20231019,164400,38606240,5500,5500,5500,5500,0
|
|
20231019,164300,38606240,5500,5500,5500,5500,0
|
|
20231019,164200,38606240,5500,5500,5500,5500,0
|
|
20231019,164100,38606240,5500,5500,5500,5500,0
|
|
20231019,164000,38606240,5500,5500,5500,5500,0
|
|
20231019,163900,38606240,5500,5500,5500,5500,0
|
|
20231019,163800,38606240,5500,5500,5500,5500,0
|
|
20231019,163700,38606240,5500,5500,5500,5500,556
|
|
20231019,163600,38606240,5500,5500,5500,5500,0
|
|
20231019,163500,38606240,5500,5500,5500,5500,0
|
|
20231019,163400,38606240,5500,5500,5500,5500,0
|
|
20231019,163300,38606240,5500,5500,5500,5500,0
|
|
20231019,163200,38606240,5500,5500,5500,5500,0
|
|
20231019,163100,38606240,5500,5500,5500,5500,0
|
|
20231019,163000,38606240,5500,5500,5500,5500,0
|
|
20231019,162900,38606240,5500,5500,5500,5500,0
|
|
20231019,162800,38606240,5500,5500,5500,5500,0
|
|
20231019,162700,38606240,5500,5500,5500,5500,0
|
|
20231019,162600,38606240,5500,5500,5500,5500,0
|
|
20231019,162500,38606240,5500,5500,5500,5500,0
|
|
20231019,162400,38606240,5500,5500,5500,5500,0
|
|
20231019,162300,38606240,5500,5500,5500,5500,0
|
|
20231019,162200,38606240,5500,5500,5500,5500,0
|
|
20231019,162100,38606240,5500,5500,5500,5500,0
|
|
20231019,162000,38606240,5500,5500,5500,5500,0
|
|
20231019,161900,38606240,5500,5500,5500,5500,0
|
|
20231019,161800,38606240,5500,5500,5500,5500,0
|
|
20231019,161700,38606240,5500,5500,5500,5500,0
|
|
20231019,161600,38606240,5500,5500,5500,5500,0
|
|
20231019,161500,38606240,5500,5500,5500,5500,0
|
|
20231019,161400,38606240,5500,5500,5500,5500,0
|
|
20231019,161300,38606240,5500,5500,5500,5500,0
|
|
20231019,161200,38606240,5500,5500,5500,5500,0
|
|
20231019,161100,38606240,5500,5500,5500,5500,0
|
|
20231019,161000,38606240,5500,5500,5500,5500,0
|
|
20231019,160900,38606240,5500,5500,5500,5500,0
|
|
20231019,160800,38606240,5500,5500,5500,5500,0
|
|
20231019,160700,38606240,5500,5500,5500,5500,556
|
|
20231019,160600,38606240,5500,5500,5500,5500,0
|
|
20231019,160500,38606240,5500,5500,5500,5500,0
|
|
20231019,160400,38606240,5500,5500,5500,5500,0
|
|
20231019,160300,38606240,5500,5500,5500,5500,0
|
|
20231019,160200,38606240,5500,5500,5500,5500,0
|
|
20231019,160100,38606240,5500,5500,5500,5500,0
|
|
20231019,160000,38606240,5500,5500,5500,5500,0
|
|
20231019,155900,38606240,5500,5500,5500,5500,0
|
|
20231019,155800,38606240,5500,5500,5500,5500,0
|
|
20231019,155700,38606240,5500,5500,5500,5500,0
|
|
20231019,155600,38606240,5500,5500,5500,5500,0
|
|
20231019,155500,38606240,5500,5500,5500,5500,0
|
|
20231019,155400,38606240,5500,5500,5500,5500,0
|
|
20231019,155300,38606240,5500,5500,5500,5500,0
|
|
20231019,155200,38606240,5500,5500,5500,5500,0
|
|
20231019,155100,38606240,5500,5500,5500,5500,0
|
|
20231019,155000,38606240,5500,5500,5500,5500,0
|
|
20231019,154900,38606240,5500,5500,5500,5500,0
|
|
20231019,154800,38606240,5500,5500,5500,5500,0
|
|
20231019,154700,38606240,5500,5500,5500,5500,0
|
|
20231019,154600,38606240,5500,5500,5500,5500,0
|
|
20231019,154500,38606240,5500,5500,5500,5500,0
|
|
20231019,154400,38606240,5500,5500,5500,5500,0
|
|
20231019,154300,38606240,5500,5500,5500,5500,0
|
|
20231019,154200,38606240,5500,5500,5500,5500,0
|
|
20231019,154100,38606240,5500,5500,5500,5500,0
|
|
20231019,154000,38606240,5500,5500,5500,5500,0
|
|
20231019,153900,38606240,5500,5500,5500,5500,0
|
|
20231019,153800,38606240,5500,5500,5500,5500,0
|
|
20231019,153700,38606240,5500,5500,5500,5500,556
|
|
20231019,153600,38606240,5500,5500,5500,5500,0
|
|
20231019,153500,38606240,5500,5500,5500,5500,0
|
|
20231019,153400,38606240,5500,5500,5500,5500,0
|
|
20231019,153300,38606240,5500,5500,5500,5500,0
|
|
20231019,153200,38606240,5500,5500,5500,5500,0
|
|
20231019,153100,38606240,5500,5500,5500,5500,0
|
|
20231019,153000,38606240,5500,5500,5500,5500,556
|
|
20231019,152900,35548240,5470,5470,5470,5470,0
|
|
20231019,152800,35548240,5470,5470,5470,5470,0
|
|
20231019,152700,35548240,5470,5470,5470,5470,0
|
|
20231019,152600,35548240,5470,5470,5470,5470,0
|
|
20231019,152500,35548240,5470,5470,5470,5470,0
|
|
20231019,152400,35548240,5470,5470,5470,5470,0
|
|
20231019,152300,35548240,5470,5470,5470,5470,0
|
|
20231019,152200,35548240,5470,5470,5470,5470,0
|
|
20231019,152100,35548240,5470,5470,5470,5470,0
|
|
20231019,152000,35548240,5470,5470,5470,5470,0
|
|
20231019,151900,35548240,5470,5450,5470,5450,186
|
|
20231019,151800,34533560,5450,5450,5460,5450,112
|
|
20231019,151700,33923150,5460,5430,5460,5430,631
|
|
20231019,151600,30490510,5440,5430,5440,5420,233
|
|
20231019,151500,29225470,5420,5430,5440,5410,316
|
|
20231019,151400,27513360,5430,5430,5440,5430,118
|
|
20231019,151300,26872600,5430,5430,5430,5430,0
|
|
20231019,151200,26872600,5430,5430,5430,5430,13
|
|
20231019,151100,26802010,5440,5440,5440,5440,0
|
|
20231019,151000,26802010,5440,5440,5440,5440,0
|
|
20231019,150900,26802010,5440,5440,5440,5440,0
|
|
20231019,150800,26802010,5440,5440,5440,5440,0
|
|
20231019,150700,26802010,5440,5440,5440,5440,1
|
|
20231019,150600,26796570,5440,5440,5440,5440,0
|
|
20231019,150500,26796570,5440,5440,5440,5440,0
|
|
20231019,150400,26796570,5440,5440,5440,5440,0
|
|
20231019,150300,26796570,5440,5440,5440,5440,0
|
|
20231019,150200,26796570,5440,5440,5440,5440,6
|
|
20231019,150100,26763930,5460,5460,5460,5460,0
|
|
20231019,150000,26763930,5460,5460,5460,5460,0
|
|
20231019,145900,26763930,5460,5460,5460,5460,0
|
|
20231019,145800,26763930,5460,5460,5460,5460,0
|
|
20231019,145700,26763930,5460,5460,5460,5460,0
|
|
20231019,145600,26763930,5460,5460,5460,5460,0
|
|
20231019,145500,26763930,5460,5460,5460,5460,0
|
|
20231019,145400,26763930,5460,5460,5460,5460,0
|
|
20231019,145300,26763930,5460,5460,5460,5460,0
|
|
20231019,145200,26763930,5460,5460,5460,5460,0
|
|
20231019,145100,26763930,5460,5450,5460,5450,2
|
|
20231019,145000,26753020,5460,5460,5460,5460,0
|
|
20231019,144900,26753020,5460,5430,5460,5430,48
|
|
20231019,144800,26491860,5440,5440,5440,5440,0
|
|
20231019,144700,26491860,5440,5430,5440,5430,2
|
|
20231019,144600,26480990,5440,5440,5440,5430,42
|
|
20231019,144500,26252520,5440,5440,5440,5440,0
|
|
20231019,144400,26252520,5440,5440,5440,5440,5
|
|
20231019,144300,26225320,5440,5440,5440,5440,0
|
|
20231019,144200,26225320,5440,5440,5440,5440,0
|
|
20231019,144100,26225320,5440,5440,5440,5440,0
|
|
20231019,144000,26225320,5440,5440,5440,5440,0
|
|
20231019,143900,26225320,5440,5440,5440,5440,0
|
|
20231019,143800,26225320,5440,5440,5440,5440,5
|
|
20231019,143700,26198120,5460,5460,5460,5460,0
|
|
20231019,143600,26198120,5460,5460,5460,5460,0
|
|
20231019,143500,26198120,5460,5460,5460,5460,0
|
|
20231019,143400,26198120,5460,5460,5460,5460,0
|
|
20231019,143300,26198120,5460,5460,5460,5460,2
|
|
20231019,143200,26187200,5470,5470,5470,5470,0
|
|
20231019,143100,26187200,5470,5470,5470,5470,0
|
|
20231019,143000,26187200,5470,5470,5470,5470,0
|
|
20231019,142900,26187200,5470,5470,5470,5470,0
|
|
20231019,142800,26187200,5470,5470,5470,5470,0
|
|
20231019,142700,26187200,5470,5470,5470,5470,0
|
|
20231019,142600,26187200,5470,5470,5470,5470,0
|
|
20231019,142500,26187200,5470,5470,5470,5470,0
|
|
20231019,142400,26187200,5470,5470,5470,5470,0
|
|
20231019,142300,26187200,5470,5470,5470,5470,0
|
|
20231019,142200,26187200,5470,5470,5470,5470,0
|
|
20231019,142100,26187200,5470,5470,5470,5470,0
|
|
20231019,142000,26187200,5470,5470,5470,5470,0
|
|
20231019,141900,26187200,5470,5470,5470,5470,0
|
|
20231019,141800,26187200,5470,5470,5470,5470,0
|
|
20231019,141700,26187200,5470,5470,5470,5470,0
|
|
20231019,141600,26187200,5470,5470,5470,5470,0
|
|
20231019,141500,26187200,5470,5470,5470,5470,0
|
|
20231019,141400,26187200,5470,5470,5470,5470,0
|
|
20231019,141300,26187200,5470,5470,5470,5470,0
|
|
20231019,141200,26187200,5470,5470,5470,5470,0
|
|
20231019,141100,26187200,5470,5470,5470,5470,0
|
|
20231019,141000,26187200,5470,5470,5470,5470,0
|
|
20231019,140900,26187200,5470,5470,5470,5470,0
|
|
20231019,140800,26187200,5470,5470,5470,5470,0
|
|
20231019,140700,26187200,5470,5470,5470,5470,0
|
|
20231019,140600,26187200,5470,5470,5470,5470,0
|
|
20231019,140500,26187200,5470,5470,5470,5470,0
|
|
20231019,140400,26187200,5470,5470,5470,5470,0
|
|
20231019,140300,26187200,5470,5470,5470,5470,0
|
|
20231019,140200,26187200,5470,5470,5470,5470,0
|
|
20231019,140100,26187200,5470,5470,5470,5470,0
|
|
20231019,140000,26187200,5470,5470,5470,5470,0
|
|
20231019,135900,26187200,5470,5470,5470,5470,0
|
|
20231019,135800,26187200,5470,5470,5470,5470,0
|
|
20231019,135700,26187200,5470,5470,5470,5470,0
|
|
20231019,135600,26187200,5470,5470,5470,5470,0
|
|
20231019,135500,26187200,5470,5470,5470,5470,0
|
|
20231019,135400,26187200,5470,5470,5470,5470,0
|
|
20231019,135300,26187200,5470,5470,5470,5470,0
|
|
20231019,135200,26187200,5470,5470,5470,5470,0
|
|
20231019,135100,26187200,5470,5470,5470,5470,0
|
|
20231019,135000,26187200,5470,5470,5470,5470,0
|
|
20231019,134900,26187200,5470,5470,5470,5470,0
|
|
20231019,134800,26187200,5470,5470,5470,5470,0
|
|
20231019,134700,26187200,5470,5470,5470,5470,0
|
|
20231019,134600,26187200,5470,5470,5470,5470,0
|
|
20231019,134500,26187200,5470,5470,5470,5470,0
|
|
20231019,134400,26187200,5470,5470,5470,5470,0
|
|
20231019,134300,26187200,5470,5470,5470,5470,0
|
|
20231019,134200,26187200,5470,5470,5470,5470,0
|
|
20231019,134100,26187200,5470,5470,5470,5470,1
|
|
20231019,134000,26181730,5450,5450,5450,5450,0
|
|
20231019,133900,26181730,5450,5450,5450,5450,0
|
|
20231019,133800,26181730,5450,5450,5450,5450,0
|
|
20231019,133700,26181730,5450,5450,5450,5450,0
|
|
20231019,133600,26181730,5450,5440,5450,5440,169
|
|
20231019,133500,25261240,5440,5440,5440,5440,0
|
|
20231019,133400,25261240,5440,5440,5440,5440,0
|
|
20231019,133300,25261240,5440,5440,5440,5440,0
|
|
20231019,133200,25261240,5440,5420,5440,5420,345
|
|
20231019,133100,23391300,5420,5420,5420,5420,10
|
|
20231019,133000,23337100,5430,5430,5430,5430,0
|
|
20231019,132900,23337100,5430,5430,5430,5430,0
|
|
20231019,132800,23337100,5430,5430,5430,5430,0
|
|
20231019,132700,23337100,5430,5430,5430,5430,0
|
|
20231019,132600,23337100,5430,5430,5430,5430,3
|
|
20231019,132500,23320810,5450,5450,5450,5450,0
|
|
20231019,132400,23320810,5450,5450,5450,5450,0
|
|
20231019,132300,23320810,5450,5450,5450,5450,0
|
|
20231019,132200,23320810,5450,5450,5450,5450,0
|
|
20231019,132100,23320810,5450,5450,5450,5450,0
|
|
20231019,132000,23320810,5450,5450,5450,5450,10
|
|
20231019,131900,23266310,5450,5450,5450,5450,0
|
|
20231019,131800,23266310,5450,5450,5450,5450,0
|
|
20231019,131700,23266310,5450,5450,5450,5450,0
|
|
20231019,131600,23266310,5450,5450,5450,5450,0
|
|
20231019,131500,23266310,5450,5450,5450,5450,0
|
|
20231019,131400,23266310,5450,5450,5450,5450,0
|
|
20231019,131300,23266310,5450,5450,5450,5450,0
|
|
20231019,131200,23266310,5450,5450,5450,5450,0
|
|
20231019,131100,23266310,5450,5450,5450,5450,0
|
|
20231019,131000,23266310,5450,5450,5450,5450,1
|
|
20231019,130900,23260860,5430,5430,5430,5430,0
|
|
20231019,130800,23260860,5430,5430,5430,5430,0
|
|
20231019,130700,23260860,5430,5430,5430,5430,0
|
|
20231019,130600,23260860,5430,5430,5430,5430,0
|
|
20231019,130500,23260860,5430,5430,5430,5430,0
|
|
20231019,130400,23260860,5430,5430,5430,5430,0
|
|
20231019,130300,23260860,5430,5430,5430,5430,0
|
|
20231019,130200,23260860,5430,5430,5430,5430,0
|
|
20231019,130100,23260860,5430,5430,5430,5430,0
|
|
20231019,130000,23260860,5430,5430,5430,5430,0
|
|
20231019,125900,23260860,5430,5430,5430,5430,0
|
|
20231019,125800,23260860,5430,5430,5430,5430,0
|
|
20231019,125700,23260860,5430,5430,5430,5430,0
|
|
20231019,125600,23260860,5430,5430,5430,5430,0
|
|
20231019,125500,23260860,5430,5430,5430,5430,0
|
|
20231019,125400,23260860,5430,5430,5430,5430,0
|
|
20231019,125300,23260860,5430,5430,5430,5430,0
|
|
20231019,125200,23260860,5430,5430,5430,5430,0
|
|
20231019,125100,23260860,5430,5430,5430,5430,0
|
|
20231019,125000,23260860,5430,5430,5430,5430,0
|
|
20231019,124900,23260860,5430,5430,5430,5430,0
|
|
20231019,124800,23260860,5430,5430,5430,5430,0
|
|
20231019,124700,23260860,5430,5430,5430,5430,0
|
|
20231019,124600,23260860,5430,5430,5430,5430,0
|
|
20231019,124500,23260860,5430,5430,5430,5430,0
|
|
20231019,124400,23260860,5430,5430,5430,5430,0
|
|
20231019,124300,23260860,5430,5430,5430,5430,0
|
|
20231019,124200,23260860,5430,5430,5430,5430,0
|
|
20231019,124100,23260860,5430,5430,5430,5430,0
|
|
20231019,124000,23260860,5430,5430,5430,5430,0
|
|
20231019,123900,23260860,5430,5430,5430,5430,0
|
|
20231019,123800,23260860,5430,5430,5430,5430,0
|
|
20231019,123700,23260860,5430,5430,5430,5430,0
|
|
20231019,123600,23260860,5430,5430,5430,5430,0
|
|
20231019,123500,23260860,5430,5430,5450,5430,3
|
|
20231019,123400,23244550,5430,5430,5430,5430,2
|
|
20231019,123300,23233690,5430,5430,5430,5430,0
|
|
20231019,123200,23233690,5430,5430,5430,5430,0
|
|
20231019,123100,23233690,5430,5430,5430,5430,0
|
|
20231019,123000,23233690,5430,5430,5430,5430,0
|
|
20231019,122900,23233690,5430,5430,5430,5430,4
|
|
20231019,122800,23211970,5430,5430,5430,5430,8
|
|
20231019,122700,23168530,5450,5450,5450,5450,0
|
|
20231019,122600,23168530,5450,5450,5450,5450,0
|
|
20231019,122500,23168530,5450,5450,5450,5450,0
|
|
20231019,122400,23168530,5450,5450,5450,5450,0
|
|
20231019,122300,23168530,5450,5450,5450,5450,0
|
|
20231019,122200,23168530,5450,5450,5450,5450,0
|
|
20231019,122100,23168530,5450,5450,5450,5450,0
|
|
20231019,122000,23168530,5450,5450,5450,5450,0
|
|
20231019,121900,23168530,5450,5450,5450,5450,0
|
|
20231019,121800,23168530,5450,5450,5450,5450,1
|
|
20231019,121700,23163080,5500,5500,5500,5500,0
|
|
20231019,121600,23163080,5500,5500,5500,5500,0
|
|
20231019,121500,23163080,5500,5500,5500,5500,0
|
|
20231019,121400,23163080,5500,5500,5500,5500,0
|
|
20231019,121300,23163080,5500,5500,5500,5500,0
|
|
20231019,121200,23163080,5500,5500,5500,5500,0
|
|
20231019,121100,23163080,5500,5500,5500,5500,0
|
|
20231019,121000,23163080,5500,5500,5500,5500,0
|
|
20231019,120900,23163080,5500,5500,5500,5500,0
|
|
20231019,120800,23163080,5500,5500,5500,5500,0
|
|
20231019,120700,23163080,5500,5500,5500,5500,0
|
|
20231019,120600,23163080,5500,5500,5500,5500,0
|
|
20231019,120500,23163080,5500,5500,5500,5500,0
|
|
20231019,120400,23163080,5500,5500,5500,5500,0
|
|
20231019,120300,23163080,5500,5500,5500,5500,0
|
|
20231019,120200,23163080,5500,5500,5500,5500,0
|
|
20231019,120100,23163080,5500,5500,5500,5500,0
|
|
20231019,120000,23163080,5500,5500,5500,5500,0
|
|
20231019,115900,23163080,5500,5420,5500,5420,179
|
|
20231019,115800,22192820,5410,5410,5410,5410,0
|
|
20231019,115700,22192820,5410,5410,5410,5410,0
|
|
20231019,115600,22192820,5410,5410,5410,5410,6
|
|
20231019,115500,22160360,5430,5430,5430,5430,0
|
|
20231019,115400,22160360,5430,5430,5430,5430,0
|
|
20231019,115300,22160360,5430,5430,5430,5430,0
|
|
20231019,115200,22160360,5430,5430,5430,5430,0
|
|
20231019,115100,22160360,5430,5430,5430,5430,6
|
|
20231019,115000,22127780,5430,5430,5430,5430,0
|
|
20231019,114900,22127780,5430,5410,5430,5410,12
|
|
20231019,114800,22062840,5430,5430,5430,5430,0
|
|
20231019,114700,22062840,5430,5430,5430,5430,0
|
|
20231019,114600,22062840,5430,5430,5430,5430,0
|
|
20231019,114500,22062840,5430,5430,5430,5430,0
|
|
20231019,114400,22062840,5430,5430,5430,5430,0
|
|
20231019,114300,22062840,5430,5430,5430,5430,1
|
|
20231019,114200,22057410,5400,5400,5400,5400,0
|
|
20231019,114100,22057410,5400,5400,5400,5400,0
|
|
20231019,114000,22057410,5400,5400,5400,5400,0
|
|
20231019,113900,22057410,5400,5400,5400,5400,0
|
|
20231019,113800,22057410,5400,5400,5400,5400,0
|
|
20231019,113700,22057410,5400,5400,5400,5400,0
|
|
20231019,113600,22057410,5400,5400,5400,5400,0
|
|
20231019,113500,22057410,5400,5420,5420,5400,490
|
|
20231019,113400,19409910,5440,5440,5440,5440,1
|
|
20231019,113300,19404470,5440,5440,5440,5440,0
|
|
20231019,113200,19404470,5440,5440,5440,5440,0
|
|
20231019,113100,19404470,5440,5440,5440,5440,0
|
|
20231019,113000,19404470,5440,5440,5440,5440,0
|
|
20231019,112900,19404470,5440,5440,5440,5440,0
|
|
20231019,112800,19404470,5440,5440,5440,5440,0
|
|
20231019,112700,19404470,5440,5440,5440,5440,0
|
|
20231019,112600,19404470,5440,5440,5440,5440,0
|
|
20231019,112500,19404470,5440,5440,5440,5440,50
|
|
20231019,112400,19132470,5430,5430,5430,5430,0
|
|
20231019,112300,19132470,5430,5430,5430,5430,11
|
|
20231019,112200,19072740,5440,5440,5440,5440,0
|
|
20231019,112100,19072740,5440,5440,5440,5440,0
|
|
20231019,112000,19072740,5440,5430,5440,5430,100
|
|
20231019,111900,18528750,5410,5410,5410,5410,0
|
|
20231019,111800,18528750,5410,5410,5410,5410,0
|
|
20231019,111700,18528750,5410,5410,5410,5410,0
|
|
20231019,111600,18528750,5410,5410,5410,5410,0
|
|
20231019,111500,18528750,5410,5410,5410,5410,0
|
|
20231019,111400,18528750,5410,5410,5410,5410,0
|
|
20231019,111300,18528750,5410,5410,5410,5410,0
|
|
20231019,111200,18528750,5410,5410,5410,5410,0
|
|
20231019,111100,18528750,5410,5410,5410,5410,0
|
|
20231019,111000,18528750,5410,5410,5410,5410,0
|
|
20231019,110900,18528750,5410,5410,5410,5410,0
|
|
20231019,110800,18528750,5410,5410,5410,5410,0
|
|
20231019,110700,18528750,5410,5410,5410,5410,0
|
|
20231019,110600,18528750,5410,5410,5410,5410,2
|
|
20231019,110500,18517930,5420,5420,5420,5420,11
|
|
20231019,110400,18458310,5430,5440,5440,5430,394
|
|
20231019,110300,16315070,5450,5450,5450,5450,0
|
|
20231019,110200,16315070,5450,5450,5450,5450,10
|
|
20231019,110100,16260570,5470,5470,5470,5470,0
|
|
20231019,110000,16260570,5470,5470,5470,5470,8
|
|
20231019,105900,16216810,5480,5480,5480,5480,0
|
|
20231019,105800,16216810,5480,5480,5480,5480,0
|
|
20231019,105700,16216810,5480,5480,5480,5480,0
|
|
20231019,105600,16216810,5480,5480,5480,5480,0
|
|
20231019,105500,16216810,5480,5480,5480,5480,0
|
|
20231019,105400,16216810,5480,5480,5480,5480,0
|
|
20231019,105300,16216810,5480,5480,5480,5480,0
|
|
20231019,105200,16216810,5480,5480,5480,5480,0
|
|
20231019,105100,16216810,5480,5480,5480,5480,0
|
|
20231019,105000,16216810,5480,5480,5480,5480,0
|
|
20231019,104900,16216810,5480,5480,5480,5480,0
|
|
20231019,104800,16216810,5480,5480,5480,5480,10
|
|
20231019,104700,16162010,5490,5490,5490,5490,0
|
|
20231019,104600,16162010,5490,5490,5490,5490,0
|
|
20231019,104500,16162010,5490,5490,5490,5490,0
|
|
20231019,104400,16162010,5490,5490,5490,5490,0
|
|
20231019,104300,16162010,5490,5490,5490,5490,3
|
|
20231019,104200,16145540,5510,5510,5510,5510,0
|
|
20231019,104100,16145540,5510,5510,5510,5510,0
|
|
20231019,104000,16145540,5510,5510,5510,5510,1
|
|
20231019,103900,16140030,5460,5470,5470,5460,10
|
|
20231019,103800,16085340,5510,5510,5510,5510,0
|
|
20231019,103700,16085340,5510,5510,5510,5510,0
|
|
20231019,103600,16085340,5510,5510,5510,5510,0
|
|
20231019,103500,16085340,5510,5510,5510,5510,0
|
|
20231019,103400,16085340,5510,5510,5510,5510,0
|
|
20231019,103300,16085340,5510,5510,5510,5510,0
|
|
20231019,103200,16085340,5510,5510,5510,5510,0
|
|
20231019,103100,16085340,5510,5510,5510,5510,0
|
|
20231019,103000,16085340,5510,5510,5510,5510,0
|
|
20231019,102900,16085340,5510,5510,5510,5510,0
|
|
20231019,102800,16085340,5510,5510,5510,5510,0
|
|
20231019,102700,16085340,5510,5510,5510,5510,0
|
|
20231019,102600,16085340,5510,5510,5510,5510,0
|
|
20231019,102500,16085340,5510,5510,5510,5510,300
|
|
20231019,102400,14432340,5510,5500,5510,5500,254
|
|
20231019,102300,13032990,5500,5500,5500,5500,0
|
|
20231019,102200,13032990,5500,5500,5500,5500,0
|
|
20231019,102100,13032990,5500,5500,5500,5500,1
|
|
20231019,102000,13027490,5480,5480,5480,5480,98
|
|
20231019,101900,12490450,5440,5440,5440,5440,0
|
|
20231019,101800,12490450,5440,5440,5440,5440,0
|
|
20231019,101700,12490450,5440,5440,5440,5440,0
|
|
20231019,101600,12490450,5440,5440,5440,5440,0
|
|
20231019,101500,12490450,5440,5440,5440,5440,500
|
|
20231019,101400,9770450,5440,5440,5440,5440,0
|
|
20231019,101300,9770450,5440,5440,5440,5440,0
|
|
20231019,101200,9770450,5440,5460,5460,5440,80
|
|
20231019,101100,9334960,5500,5500,5500,5500,0
|
|
20231019,101000,9334960,5500,5460,5500,5460,21
|
|
20231019,100900,9219980,5450,5480,5480,5450,150
|
|
20231019,100800,8401760,5500,5500,5500,5500,0
|
|
20231019,100700,8401760,5500,5500,5500,5500,0
|
|
20231019,100600,8401760,5500,5500,5500,5500,0
|
|
20231019,100500,8401760,5500,5500,5500,5500,0
|
|
20231019,100400,8401760,5500,5500,5500,5500,0
|
|
20231019,100300,8401760,5500,5500,5500,5500,1
|
|
20231019,100200,8396260,5490,5490,5490,5490,0
|
|
20231019,100100,8396260,5490,5490,5490,5490,0
|
|
20231019,100000,8396260,5490,5490,5490,5490,27
|
|
20231019,095900,8248030,5490,5490,5490,5490,0
|
|
20231019,095800,8248030,5490,5490,5490,5490,0
|
|
20231019,095700,8248030,5490,5490,5490,5490,0
|
|
20231019,095600,8248030,5490,5490,5490,5490,9
|
|
20231019,095500,8198620,5490,5490,5490,5490,0
|
|
20231019,095400,8198620,5490,5490,5490,5490,0
|
|
20231019,095300,8198620,5490,5490,5490,5490,70
|
|
20231019,095200,7814320,5490,5490,5490,5490,1
|
|
20231019,095100,7808830,5510,5510,5510,5510,0
|
|
20231019,095000,7808830,5510,5510,5510,5510,0
|
|
20231019,094900,7808830,5510,5510,5510,5510,0
|
|
20231019,094800,7808830,5510,5510,5510,5510,0
|
|
20231019,094700,7808830,5510,5510,5510,5510,0
|
|
20231019,094600,7808830,5510,5510,5510,5510,0
|
|
20231019,094500,7808830,5510,5510,5510,5510,0
|
|
20231019,094400,7808830,5510,5510,5510,5510,13
|
|
20231019,094300,7737200,5510,5500,5510,5500,4
|
|
20231019,094200,7715180,5500,5500,5500,5500,0
|
|
20231019,094100,7715180,5500,5500,5500,5500,48
|
|
20231019,094000,7451180,5500,5500,5500,5500,3
|
|
20231019,093900,7434680,5500,5500,5500,5500,10
|
|
20231019,093800,7379680,5470,5470,5470,5470,0
|
|
20231019,093700,7379680,5470,5470,5470,5470,0
|
|
20231019,093600,7379680,5470,5470,5470,5470,360
|
|
20231019,093500,5410480,5470,5470,5470,5470,0
|
|
20231019,093400,5410480,5470,5470,5470,5470,1
|
|
20231019,093300,5405010,5470,5470,5470,5450,24
|
|
20231019,093200,5274030,5460,5460,5460,5460,0
|
|
20231019,093100,5274030,5460,5460,5460,5460,0
|
|
20231019,093000,5274030,5460,5460,5460,5460,1
|
|
20231019,092900,5268570,5460,5460,5460,5460,0
|
|
20231019,092800,5268570,5460,5460,5460,5460,3
|
|
20231019,092700,5252190,5460,5460,5460,5460,0
|
|
20231019,092600,5252190,5460,5460,5460,5460,0
|
|
20231019,092500,5252190,5460,5460,5460,5460,3
|
|
20231019,092400,5235810,5440,5450,5450,5440,15
|
|
20231019,092300,5154160,5470,5470,5470,5470,0
|
|
20231019,092200,5154160,5470,5470,5470,5470,0
|
|
20231019,092100,5154160,5470,5470,5470,5470,0
|
|
20231019,092000,5154160,5470,5470,5470,5470,0
|
|
20231019,091900,5154160,5470,5470,5470,5470,0
|
|
20231019,091800,5154160,5470,5470,5470,5470,20
|
|
20231019,091700,5044760,5470,5470,5470,5470,0
|
|
20231019,091600,5044760,5470,5470,5470,5470,20
|
|
20231019,091500,4935360,5470,5470,5470,5470,0
|
|
20231019,091400,4935360,5470,5470,5470,5470,0
|
|
20231019,091300,4935360,5470,5470,5470,5470,0
|
|
20231019,091200,4935360,5470,5470,5470,5470,0
|
|
20231019,091100,4935360,5470,5470,5470,5470,0
|
|
20231019,091000,4935360,5470,5470,5470,5470,0
|
|
20231019,090900,4935360,5470,5470,5470,5470,14
|
|
20231019,090800,4858780,5470,5460,5470,5450,25
|
|
20231019,090700,4722100,5440,5440,5440,5440,2
|
|
20231019,090600,4711220,5460,5460,5460,5460,3
|
|
20231019,090500,4694840,5440,5440,5440,5440,0
|
|
20231019,090400,4694840,5440,5460,5460,5440,11
|
|
20231019,090300,4634980,5470,5470,5470,5470,0
|
|
20231019,090200,4634980,5470,5460,5470,5460,122
|
|
20231019,090100,3967780,5470,5490,5490,5410,266
|
|
20231019,090000,2523580,5510,5510,5510,5510,458
|