672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,200900,109614460,5150,5150,5150,5150,652
|
|
20231023,200800,109614460,5150,5150,5150,5150,0
|
|
20231023,200700,109614460,5150,5150,5150,5150,0
|
|
20231023,200600,109614460,5150,5150,5150,5150,0
|
|
20231023,200500,109614460,5150,5150,5150,5150,0
|
|
20231023,200400,109614460,5150,5150,5150,5150,0
|
|
20231023,200300,109614460,5150,5150,5150,5150,0
|
|
20231023,200200,109614460,5150,5150,5150,5150,0
|
|
20231023,200100,109614460,5150,5150,5150,5150,0
|
|
20231023,200000,109614460,5150,5150,5150,5150,0
|
|
20231023,195900,109614460,5150,5150,5150,5150,0
|
|
20231023,195800,109614460,5150,5150,5150,5150,0
|
|
20231023,195700,109614460,5150,5150,5150,5150,0
|
|
20231023,195600,109614460,5150,5150,5150,5150,0
|
|
20231023,195500,109614460,5150,5150,5150,5150,0
|
|
20231023,195400,109614460,5150,5150,5150,5150,0
|
|
20231023,195300,109614460,5150,5150,5150,5150,0
|
|
20231023,195200,109614460,5150,5150,5150,5150,0
|
|
20231023,195100,109614460,5150,5150,5150,5150,0
|
|
20231023,195000,109614460,5150,5150,5150,5150,0
|
|
20231023,194900,109614460,5150,5150,5150,5150,0
|
|
20231023,194800,109614460,5150,5150,5150,5150,0
|
|
20231023,194700,109614460,5150,5150,5150,5150,0
|
|
20231023,194600,109614460,5150,5150,5150,5150,0
|
|
20231023,194500,109614460,5150,5150,5150,5150,0
|
|
20231023,194400,109614460,5150,5150,5150,5150,0
|
|
20231023,194300,109614460,5150,5150,5150,5150,0
|
|
20231023,194200,109614460,5150,5150,5150,5150,0
|
|
20231023,194100,109614460,5150,5150,5150,5150,0
|
|
20231023,194000,109614460,5150,5150,5150,5150,0
|
|
20231023,193900,109614460,5150,5150,5150,5150,652
|
|
20231023,193800,109614460,5150,5150,5150,5150,0
|
|
20231023,193700,109614460,5150,5150,5150,5150,0
|
|
20231023,193600,109614460,5150,5150,5150,5150,0
|
|
20231023,193500,109614460,5150,5150,5150,5150,0
|
|
20231023,193400,109614460,5150,5150,5150,5150,0
|
|
20231023,193300,109614460,5150,5150,5150,5150,0
|
|
20231023,193200,109614460,5150,5150,5150,5150,0
|
|
20231023,193100,109614460,5150,5150,5150,5150,0
|
|
20231023,193000,109614460,5150,5150,5150,5150,0
|
|
20231023,192900,109614460,5150,5150,5150,5150,0
|
|
20231023,192800,109614460,5150,5150,5150,5150,0
|
|
20231023,192700,109614460,5150,5150,5150,5150,0
|
|
20231023,192600,109614460,5150,5150,5150,5150,0
|
|
20231023,192500,109614460,5150,5150,5150,5150,0
|
|
20231023,192400,109614460,5150,5150,5150,5150,0
|
|
20231023,192300,109614460,5150,5150,5150,5150,0
|
|
20231023,192200,109614460,5150,5150,5150,5150,0
|
|
20231023,192100,109614460,5150,5150,5150,5150,0
|
|
20231023,192000,109614460,5150,5150,5150,5150,0
|
|
20231023,191900,109614460,5150,5150,5150,5150,0
|
|
20231023,191800,109614460,5150,5150,5150,5150,0
|
|
20231023,191700,109614460,5150,5150,5150,5150,0
|
|
20231023,191600,109614460,5150,5150,5150,5150,0
|
|
20231023,191500,109614460,5150,5150,5150,5150,0
|
|
20231023,191400,109614460,5150,5150,5150,5150,0
|
|
20231023,191300,109614460,5150,5150,5150,5150,0
|
|
20231023,191200,109614460,5150,5150,5150,5150,0
|
|
20231023,191100,109614460,5150,5150,5150,5150,0
|
|
20231023,191000,109614460,5150,5150,5150,5150,0
|
|
20231023,190900,109614460,5150,5150,5150,5150,652
|
|
20231023,190800,109614460,5150,5150,5150,5150,0
|
|
20231023,190700,109614460,5150,5150,5150,5150,0
|
|
20231023,190600,109614460,5150,5150,5150,5150,0
|
|
20231023,190500,109614460,5150,5150,5150,5150,0
|
|
20231023,190400,109614460,5150,5150,5150,5150,0
|
|
20231023,190300,109614460,5150,5150,5150,5150,0
|
|
20231023,190200,109614460,5150,5150,5150,5150,0
|
|
20231023,190100,109614460,5150,5150,5150,5150,0
|
|
20231023,190000,109614460,5150,5150,5150,5150,0
|
|
20231023,185900,109614460,5150,5150,5150,5150,0
|
|
20231023,185800,109614460,5150,5150,5150,5150,0
|
|
20231023,185700,109614460,5150,5150,5150,5150,0
|
|
20231023,185600,109614460,5150,5150,5150,5150,0
|
|
20231023,185500,109614460,5150,5150,5150,5150,0
|
|
20231023,185400,109614460,5150,5150,5150,5150,0
|
|
20231023,185300,109614460,5150,5150,5150,5150,0
|
|
20231023,185200,109614460,5150,5150,5150,5150,0
|
|
20231023,185100,109614460,5150,5150,5150,5150,0
|
|
20231023,185000,109614460,5150,5150,5150,5150,0
|
|
20231023,184900,109614460,5150,5150,5150,5150,0
|
|
20231023,184800,109614460,5150,5150,5150,5150,0
|
|
20231023,184700,109614460,5150,5150,5150,5150,0
|
|
20231023,184600,109614460,5150,5150,5150,5150,0
|
|
20231023,184500,109614460,5150,5150,5150,5150,0
|
|
20231023,184400,109614460,5150,5150,5150,5150,0
|
|
20231023,184300,109614460,5150,5150,5150,5150,0
|
|
20231023,184200,109614460,5150,5150,5150,5150,0
|
|
20231023,184100,109614460,5150,5150,5150,5150,0
|
|
20231023,184000,109614460,5150,5150,5150,5150,0
|
|
20231023,183900,109614460,5150,5150,5150,5150,652
|
|
20231023,183800,109614460,5150,5150,5150,5150,0
|
|
20231023,183700,109614460,5150,5150,5150,5150,0
|
|
20231023,183600,109614460,5150,5150,5150,5150,0
|
|
20231023,183500,109614460,5150,5150,5150,5150,0
|
|
20231023,183400,109614460,5150,5150,5150,5150,0
|
|
20231023,183300,109614460,5150,5150,5150,5150,0
|
|
20231023,183200,109614460,5150,5150,5150,5150,0
|
|
20231023,183100,109614460,5150,5150,5150,5150,0
|
|
20231023,183000,109614460,5150,5150,5150,5150,0
|
|
20231023,182900,109614460,5150,5150,5150,5150,0
|
|
20231023,182800,109614460,5150,5150,5150,5150,0
|
|
20231023,182700,109614460,5150,5150,5150,5150,0
|
|
20231023,182600,109614460,5150,5150,5150,5150,0
|
|
20231023,182500,109614460,5150,5150,5150,5150,0
|
|
20231023,182400,109614460,5150,5150,5150,5150,0
|
|
20231023,182300,109614460,5150,5150,5150,5150,0
|
|
20231023,182200,109614460,5150,5150,5150,5150,0
|
|
20231023,182100,109614460,5150,5150,5150,5150,0
|
|
20231023,182000,109614460,5150,5150,5150,5150,0
|
|
20231023,181900,109614460,5150,5150,5150,5150,0
|
|
20231023,181800,109614460,5150,5150,5150,5150,0
|
|
20231023,181700,109614460,5150,5150,5150,5150,0
|
|
20231023,181600,109614460,5150,5150,5150,5150,0
|
|
20231023,181500,109614460,5150,5150,5150,5150,0
|
|
20231023,181400,109614460,5150,5150,5150,5150,0
|
|
20231023,181300,109614460,5150,5150,5150,5150,0
|
|
20231023,181200,109614460,5150,5150,5150,5150,0
|
|
20231023,181100,109614460,5150,5150,5150,5150,0
|
|
20231023,181000,109614460,5150,5150,5150,5150,0
|
|
20231023,180900,109614460,5150,5150,5150,5150,652
|
|
20231023,180800,109614460,5150,5150,5150,5150,0
|
|
20231023,180700,109614460,5150,5150,5150,5150,0
|
|
20231023,180600,109614460,5150,5150,5150,5150,0
|
|
20231023,180500,109614460,5150,5150,5150,5150,0
|
|
20231023,180400,109614460,5150,5150,5150,5150,0
|
|
20231023,180300,109614460,5150,5150,5150,5150,0
|
|
20231023,180200,109614460,5150,5150,5150,5150,0
|
|
20231023,180100,109614460,5150,5150,5150,5150,0
|
|
20231023,180000,109614460,5150,5150,5150,5150,0
|
|
20231023,175900,109614460,5150,5150,5150,5150,0
|
|
20231023,175800,109614460,5150,5150,5150,5150,0
|
|
20231023,175700,109614460,5150,5150,5150,5150,0
|
|
20231023,175600,109614460,5150,5150,5150,5150,0
|
|
20231023,175500,109614460,5150,5150,5150,5150,0
|
|
20231023,175400,109614460,5150,5150,5150,5150,0
|
|
20231023,175300,109614460,5150,5150,5150,5150,0
|
|
20231023,175200,109614460,5150,5150,5150,5150,0
|
|
20231023,175100,109614460,5150,5150,5150,5150,0
|
|
20231023,175000,109614460,5150,5150,5150,5150,0
|
|
20231023,174900,109614460,5150,5150,5150,5150,0
|
|
20231023,174800,109614460,5150,5150,5150,5150,0
|
|
20231023,174700,109614460,5150,5150,5150,5150,0
|
|
20231023,174600,109614460,5150,5150,5150,5150,0
|
|
20231023,174500,109614460,5150,5150,5150,5150,0
|
|
20231023,174400,109614460,5150,5150,5150,5150,0
|
|
20231023,174300,109614460,5150,5150,5150,5150,0
|
|
20231023,174200,109614460,5150,5150,5150,5150,0
|
|
20231023,174100,109614460,5150,5150,5150,5150,0
|
|
20231023,174000,109614460,5150,5150,5150,5150,0
|
|
20231023,173900,109614460,5150,5150,5150,5150,652
|
|
20231023,173800,109614460,5150,5150,5150,5150,0
|
|
20231023,173700,109614460,5150,5150,5150,5150,0
|
|
20231023,173600,109614460,5150,5150,5150,5150,0
|
|
20231023,173500,109614460,5150,5150,5150,5150,0
|
|
20231023,173400,109614460,5150,5150,5150,5150,0
|
|
20231023,173300,109614460,5150,5150,5150,5150,0
|
|
20231023,173200,109614460,5150,5150,5150,5150,0
|
|
20231023,173100,109614460,5150,5150,5150,5150,0
|
|
20231023,173000,109614460,5150,5150,5150,5150,0
|
|
20231023,172900,109614460,5150,5150,5150,5150,0
|
|
20231023,172800,109614460,5150,5150,5150,5150,0
|
|
20231023,172700,109614460,5150,5150,5150,5150,0
|
|
20231023,172600,109614460,5150,5150,5150,5150,0
|
|
20231023,172500,109614460,5150,5150,5150,5150,0
|
|
20231023,172400,109614460,5150,5150,5150,5150,0
|
|
20231023,172300,109614460,5150,5150,5150,5150,0
|
|
20231023,172200,109614460,5150,5150,5150,5150,0
|
|
20231023,172100,109614460,5150,5150,5150,5150,0
|
|
20231023,172000,109614460,5150,5150,5150,5150,0
|
|
20231023,171900,109614460,5150,5150,5150,5150,0
|
|
20231023,171800,109614460,5150,5150,5150,5150,0
|
|
20231023,171700,109614460,5150,5150,5150,5150,0
|
|
20231023,171600,109614460,5150,5150,5150,5150,0
|
|
20231023,171500,109614460,5150,5150,5150,5150,0
|
|
20231023,171400,109614460,5150,5150,5150,5150,0
|
|
20231023,171300,109614460,5150,5150,5150,5150,0
|
|
20231023,171200,109614460,5150,5150,5150,5150,0
|
|
20231023,171100,109614460,5150,5150,5150,5150,0
|
|
20231023,171000,109614460,5150,5150,5150,5150,0
|
|
20231023,170900,109614460,5150,5150,5150,5150,652
|
|
20231023,170800,109614460,5150,5150,5150,5150,0
|
|
20231023,170700,109614460,5150,5150,5150,5150,0
|
|
20231023,170600,109614460,5150,5150,5150,5150,0
|
|
20231023,170500,109614460,5150,5150,5150,5150,0
|
|
20231023,170400,109614460,5150,5150,5150,5150,0
|
|
20231023,170300,109614460,5150,5150,5150,5150,0
|
|
20231023,170200,109614460,5150,5150,5150,5150,0
|
|
20231023,170100,109614460,5150,5150,5150,5150,0
|
|
20231023,170000,109614460,5150,5150,5150,5150,0
|
|
20231023,165900,109614460,5150,5150,5150,5150,0
|
|
20231023,165800,109614460,5150,5150,5150,5150,0
|
|
20231023,165700,109614460,5150,5150,5150,5150,0
|
|
20231023,165600,109614460,5150,5150,5150,5150,0
|
|
20231023,165500,109614460,5150,5150,5150,5150,0
|
|
20231023,165400,109614460,5150,5150,5150,5150,0
|
|
20231023,165300,109614460,5150,5150,5150,5150,0
|
|
20231023,165200,109614460,5150,5150,5150,5150,0
|
|
20231023,165100,109614460,5150,5150,5150,5150,0
|
|
20231023,165000,109614460,5150,5150,5150,5150,0
|
|
20231023,164900,109614460,5150,5150,5150,5150,0
|
|
20231023,164800,109614460,5150,5150,5150,5150,0
|
|
20231023,164700,109614460,5150,5150,5150,5150,0
|
|
20231023,164600,109614460,5150,5150,5150,5150,0
|
|
20231023,164500,109614460,5150,5150,5150,5150,0
|
|
20231023,164400,109614460,5150,5150,5150,5150,0
|
|
20231023,164300,109614460,5150,5150,5150,5150,0
|
|
20231023,164200,109614460,5150,5150,5150,5150,0
|
|
20231023,164100,109614460,5150,5150,5150,5150,0
|
|
20231023,164000,109614460,5150,5150,5150,5150,0
|
|
20231023,163900,109614460,5150,5150,5150,5150,652
|
|
20231023,163800,109614460,5150,5150,5150,5150,0
|
|
20231023,163700,109614460,5150,5150,5150,5150,0
|
|
20231023,163600,109614460,5150,5150,5150,5150,0
|
|
20231023,163500,109614460,5150,5150,5150,5150,0
|
|
20231023,163400,109614460,5150,5150,5150,5150,0
|
|
20231023,163300,109614460,5150,5150,5150,5150,0
|
|
20231023,163200,109614460,5150,5150,5150,5150,0
|
|
20231023,163100,109614460,5150,5150,5150,5150,0
|
|
20231023,163000,109614460,5150,5150,5150,5150,0
|
|
20231023,162900,109614460,5150,5150,5150,5150,0
|
|
20231023,162800,109614460,5150,5150,5150,5150,0
|
|
20231023,162700,109614460,5150,5150,5150,5150,0
|
|
20231023,162600,109614460,5150,5150,5150,5150,0
|
|
20231023,162500,109614460,5150,5150,5150,5150,0
|
|
20231023,162400,109614460,5150,5150,5150,5150,0
|
|
20231023,162300,109614460,5150,5150,5150,5150,0
|
|
20231023,162200,109614460,5150,5150,5150,5150,0
|
|
20231023,162100,109614460,5150,5150,5150,5150,0
|
|
20231023,162000,109614460,5150,5150,5150,5150,0
|
|
20231023,161900,109614460,5150,5150,5150,5150,0
|
|
20231023,161800,109614460,5150,5150,5150,5150,0
|
|
20231023,161700,109614460,5150,5150,5150,5150,0
|
|
20231023,161600,109614460,5150,5150,5150,5150,0
|
|
20231023,161500,109614460,5150,5150,5150,5150,0
|
|
20231023,161400,109614460,5150,5150,5150,5150,0
|
|
20231023,161300,109614460,5150,5150,5150,5150,0
|
|
20231023,161200,109614460,5150,5150,5150,5150,0
|
|
20231023,161100,109614460,5150,5150,5150,5150,0
|
|
20231023,161000,109614460,5150,5150,5150,5150,0
|
|
20231023,160900,109614460,5150,5150,5150,5150,652
|
|
20231023,160800,109614460,5150,5150,5150,5150,0
|
|
20231023,160700,109614460,5150,5150,5150,5150,0
|
|
20231023,160600,109614460,5150,5150,5150,5150,0
|
|
20231023,160500,109614460,5150,5150,5150,5150,0
|
|
20231023,160400,109614460,5150,5150,5150,5150,0
|
|
20231023,160300,109614460,5150,5150,5150,5150,0
|
|
20231023,160200,109614460,5150,5150,5150,5150,0
|
|
20231023,160100,109614460,5150,5150,5150,5150,0
|
|
20231023,160000,109614460,5150,5150,5150,5150,0
|
|
20231023,155900,109614460,5150,5150,5150,5150,0
|
|
20231023,155800,109614460,5150,5150,5150,5150,0
|
|
20231023,155700,109614460,5150,5150,5150,5150,0
|
|
20231023,155600,109614460,5150,5150,5150,5150,0
|
|
20231023,155500,109614460,5150,5150,5150,5150,0
|
|
20231023,155400,109614460,5150,5150,5150,5150,0
|
|
20231023,155300,109614460,5150,5150,5150,5150,0
|
|
20231023,155200,109614460,5150,5150,5150,5150,0
|
|
20231023,155100,109614460,5150,5150,5150,5150,0
|
|
20231023,155000,109614460,5150,5150,5150,5150,0
|
|
20231023,154900,109614460,5150,5150,5150,5150,0
|
|
20231023,154800,109614460,5150,5150,5150,5150,0
|
|
20231023,154700,109614460,5150,5150,5150,5150,0
|
|
20231023,154600,109614460,5150,5150,5150,5150,0
|
|
20231023,154500,109614460,5150,5150,5150,5150,0
|
|
20231023,154400,109614460,5150,5150,5150,5150,0
|
|
20231023,154300,109614460,5150,5150,5150,5150,0
|
|
20231023,154200,109614460,5150,5150,5150,5150,0
|
|
20231023,154100,109614460,5150,5150,5150,5150,0
|
|
20231023,154000,109614460,5150,5150,5150,5150,0
|
|
20231023,153900,109614460,5150,5150,5150,5150,652
|
|
20231023,153800,109614460,5150,5150,5150,5150,0
|
|
20231023,153700,109614460,5150,5150,5150,5150,0
|
|
20231023,153600,109614460,5150,5150,5150,5150,0
|
|
20231023,153500,109614460,5150,5150,5150,5150,0
|
|
20231023,153400,109614460,5150,5150,5150,5150,0
|
|
20231023,153300,109614460,5150,5150,5150,5150,0
|
|
20231023,153200,109614460,5150,5150,5150,5150,0
|
|
20231023,153100,109614460,5150,5150,5150,5150,0
|
|
20231023,153000,109614460,5150,5150,5150,5150,652
|
|
20231023,152900,106256660,5120,5120,5120,5120,0
|
|
20231023,152800,106256660,5120,5120,5120,5120,0
|
|
20231023,152700,106256660,5120,5120,5120,5120,0
|
|
20231023,152600,106256660,5120,5120,5120,5120,0
|
|
20231023,152500,106256660,5120,5120,5120,5120,0
|
|
20231023,152400,106256660,5120,5120,5120,5120,0
|
|
20231023,152300,106256660,5120,5120,5120,5120,0
|
|
20231023,152200,106256660,5120,5120,5120,5120,0
|
|
20231023,152100,106256660,5120,5120,5120,5120,0
|
|
20231023,152000,106256660,5120,5120,5120,5120,0
|
|
20231023,151900,106256660,5120,5110,5160,5110,386
|
|
20231023,151800,104282460,5110,5110,5110,5110,2
|
|
20231023,151700,104272240,5110,5110,5110,5110,0
|
|
20231023,151600,104272240,5110,5110,5110,5110,73
|
|
20231023,151500,103899210,5110,5110,5110,5110,43
|
|
20231023,151400,103679480,5100,5100,5100,5100,0
|
|
20231023,151300,103679480,5100,5100,5100,5100,0
|
|
20231023,151200,103679480,5100,5100,5100,5100,0
|
|
20231023,151100,103679480,5100,5100,5100,5100,0
|
|
20231023,151000,103679480,5100,5100,5100,5100,18
|
|
20231023,150900,103587680,5110,5110,5110,5110,100
|
|
20231023,150800,103076680,5100,5100,5100,5090,279
|
|
20231023,150700,101653790,5090,5090,5090,5090,0
|
|
20231023,150600,101653790,5090,5090,5090,5090,0
|
|
20231023,150500,101653790,5090,5100,5100,5090,2
|
|
20231023,150400,101643600,5100,5100,5100,5100,1
|
|
20231023,150300,101638500,5080,5100,5100,5080,4
|
|
20231023,150200,101618160,5080,5080,5080,5080,0
|
|
20231023,150100,101618160,5080,5080,5080,5080,0
|
|
20231023,150000,101618160,5080,5080,5080,5080,0
|
|
20231023,145900,101618160,5080,5080,5080,5080,0
|
|
20231023,145800,101618160,5080,5080,5080,5080,0
|
|
20231023,145700,101618160,5080,5080,5080,5080,10
|
|
20231023,145600,101567360,5100,5100,5100,5100,0
|
|
20231023,145500,101567360,5100,5090,5100,5090,202
|
|
20231023,145400,100538150,5080,5080,5080,5080,149
|
|
20231023,145300,99781230,5080,5080,5080,5080,1
|
|
20231023,145200,99776150,5070,5070,5070,5070,0
|
|
20231023,145100,99776150,5070,5070,5070,5070,0
|
|
20231023,145000,99776150,5070,5070,5070,5070,0
|
|
20231023,144900,99776150,5070,5070,5070,5070,0
|
|
20231023,144800,99776150,5070,5070,5070,5070,1
|
|
20231023,144700,99771080,5070,5070,5070,5070,0
|
|
20231023,144600,99771080,5070,5070,5070,5070,23
|
|
20231023,144500,99654470,5090,5090,5090,5090,0
|
|
20231023,144400,99654470,5090,5090,5090,5090,179
|
|
20231023,144300,98743360,5070,5070,5070,5070,0
|
|
20231023,144200,98743360,5070,5070,5070,5070,0
|
|
20231023,144100,98743360,5070,5070,5070,5070,50
|
|
20231023,144000,98489860,5070,5070,5070,5070,0
|
|
20231023,143900,98489860,5070,5070,5070,5070,0
|
|
20231023,143800,98489860,5070,5070,5070,5070,0
|
|
20231023,143700,98489860,5070,5070,5070,5070,0
|
|
20231023,143600,98489860,5070,5070,5070,5070,1
|
|
20231023,143500,98484790,5050,5050,5050,5050,11
|
|
20231023,143400,98429240,5050,5050,5050,5050,59
|
|
20231023,143300,98131290,5060,5060,5060,5060,0
|
|
20231023,143200,98131290,5060,5060,5060,5060,20
|
|
20231023,143100,98030090,5070,5070,5070,5070,0
|
|
20231023,143000,98030090,5070,5070,5070,5070,0
|
|
20231023,142900,98030090,5070,5070,5070,5070,0
|
|
20231023,142800,98030090,5070,5070,5070,5070,0
|
|
20231023,142700,98030090,5070,5070,5070,5070,0
|
|
20231023,142600,98030090,5070,5070,5070,5070,2
|
|
20231023,142500,98019950,5040,5050,5050,5040,100
|
|
20231023,142400,97515490,5050,5040,5050,5040,50
|
|
20231023,142300,97263440,5040,5050,5050,5040,45
|
|
20231023,142200,97036610,5040,5040,5040,5040,0
|
|
20231023,142100,97036610,5040,5040,5040,5040,0
|
|
20231023,142000,97036610,5040,5040,5040,5040,0
|
|
20231023,141900,97036610,5040,5040,5040,5040,0
|
|
20231023,141800,97036610,5040,5040,5040,5040,0
|
|
20231023,141700,97036610,5040,5040,5040,5040,26
|
|
20231023,141600,96905570,5040,5050,5050,5040,174
|
|
20231023,141500,96028450,5050,5050,5050,5050,0
|
|
20231023,141400,96028450,5050,5050,5050,5050,0
|
|
20231023,141300,96028450,5050,5050,5050,5050,0
|
|
20231023,141200,96028450,5050,5050,5050,5050,0
|
|
20231023,141100,96028450,5050,5050,5050,5050,0
|
|
20231023,141000,96028450,5050,5050,5050,5050,0
|
|
20231023,140900,96028450,5050,5050,5050,5050,0
|
|
20231023,140800,96028450,5050,5050,5050,5050,0
|
|
20231023,140700,96028450,5050,5050,5050,5050,0
|
|
20231023,140600,96028450,5050,5050,5050,5050,0
|
|
20231023,140500,96028450,5050,5050,5050,5050,0
|
|
20231023,140400,96028450,5050,5050,5050,5050,0
|
|
20231023,140300,96028450,5050,5050,5050,5050,0
|
|
20231023,140200,96028450,5050,5050,5050,5050,0
|
|
20231023,140100,96028450,5050,5050,5050,5050,0
|
|
20231023,140000,96028450,5050,5070,5070,5050,77
|
|
20231023,135900,95638520,5090,5090,5090,5090,0
|
|
20231023,135800,95638520,5090,5090,5090,5090,1
|
|
20231023,135700,95633430,5050,5050,5050,5050,0
|
|
20231023,135600,95633430,5050,5050,5050,5050,13
|
|
20231023,135500,95567780,5050,5050,5050,5050,46
|
|
20231023,135400,95335480,5050,5050,5050,5050,11
|
|
20231023,135300,95279930,5040,5030,5040,5030,10
|
|
20231023,135200,95229580,5030,5030,5030,5030,40
|
|
20231023,135100,95028380,5050,5050,5050,5050,0
|
|
20231023,135000,95028380,5050,5000,5050,5000,1815
|
|
20231023,134900,85953310,5000,5050,5050,5000,1434
|
|
20231023,134800,78754410,5060,5060,5060,5060,67
|
|
20231023,134700,78415390,5070,5070,5070,5070,1
|
|
20231023,134600,78410320,5070,5070,5070,5070,0
|
|
20231023,134500,78410320,5070,5070,5070,5070,1
|
|
20231023,134400,78405250,5070,5070,5070,5070,1
|
|
20231023,134300,78400180,5070,5070,5070,5070,0
|
|
20231023,134200,78400180,5070,5070,5070,5070,109
|
|
20231023,134100,77847550,5070,5070,5070,5070,10
|
|
20231023,134000,77796850,5070,5060,5070,5060,80
|
|
20231023,133900,77391440,5060,5050,5060,5050,74
|
|
20231023,133800,77017630,5050,5050,5050,5050,1
|
|
20231023,133700,77012580,5070,5070,5070,5010,1320
|
|
20231023,133600,70360260,5070,5080,5080,5070,573
|
|
20231023,133500,67449920,5090,5090,5090,5090,18
|
|
20231023,133400,67358300,5090,5090,5090,5090,0
|
|
20231023,133300,67358300,5090,5090,5090,5090,0
|
|
20231023,133200,67358300,5090,5090,5090,5090,35
|
|
20231023,133100,67180150,5080,5080,5080,5080,0
|
|
20231023,133000,67180150,5080,5090,5090,5080,300
|
|
20231023,132900,65653720,5100,5100,5100,5100,0
|
|
20231023,132800,65653720,5100,5100,5100,5100,18
|
|
20231023,132700,65561920,5100,5100,5100,5100,19
|
|
20231023,132600,65465020,5100,5100,5100,5100,10
|
|
20231023,132500,65414020,5100,5100,5100,5100,238
|
|
20231023,132400,64200220,5100,5100,5100,5100,0
|
|
20231023,132300,64200220,5100,5100,5100,5100,0
|
|
20231023,132200,64200220,5100,5100,5100,5100,0
|
|
20231023,132100,64200220,5100,5100,5100,5100,103
|
|
20231023,132000,63674920,5100,5100,5100,5100,102
|
|
20231023,131900,63154720,5100,5100,5100,5100,5
|
|
20231023,131800,63129220,5100,5100,5100,5100,14
|
|
20231023,131700,63057820,5120,5120,5120,5120,0
|
|
20231023,131600,63057820,5120,5120,5120,5120,0
|
|
20231023,131500,63057820,5120,5120,5120,5120,0
|
|
20231023,131400,63057820,5120,5120,5120,5120,130
|
|
20231023,131300,62392220,5100,5100,5100,5100,0
|
|
20231023,131200,62392220,5100,5100,5100,5100,0
|
|
20231023,131100,62392220,5100,5110,5110,5100,253
|
|
20231023,131000,61101760,5110,5110,5110,5110,1
|
|
20231023,130900,61096650,5110,5120,5120,5110,51
|
|
20231023,130800,60835540,5110,5110,5110,5110,0
|
|
20231023,130700,60835540,5110,5110,5110,5110,0
|
|
20231023,130600,60835540,5110,5110,5110,5110,1
|
|
20231023,130500,60830430,5110,5110,5110,5110,1
|
|
20231023,130400,60825320,5110,5110,5110,5110,46
|
|
20231023,130300,60590260,5110,5110,5110,5110,2
|
|
20231023,130200,60580040,5110,5110,5110,5110,10
|
|
20231023,130100,60528940,5110,5110,5110,5110,89
|
|
20231023,130000,60074150,5110,5110,5110,5110,0
|
|
20231023,125900,60074150,5110,5110,5110,5110,0
|
|
20231023,125800,60074150,5110,5110,5110,5110,0
|
|
20231023,125700,60074150,5110,5110,5110,5110,0
|
|
20231023,125600,60074150,5110,5110,5110,5110,0
|
|
20231023,125500,60074150,5110,5110,5110,5110,0
|
|
20231023,125400,60074150,5110,5110,5110,5110,2
|
|
20231023,125300,60063930,5120,5120,5120,5120,0
|
|
20231023,125200,60063930,5120,5120,5120,5120,0
|
|
20231023,125100,60063930,5120,5120,5120,5120,0
|
|
20231023,125000,60063930,5120,5120,5120,5120,0
|
|
20231023,124900,60063930,5120,5120,5120,5120,0
|
|
20231023,124800,60063930,5120,5120,5120,5120,0
|
|
20231023,124700,60063930,5120,5100,5120,5100,16
|
|
20231023,124600,59982170,5120,5120,5120,5120,0
|
|
20231023,124500,59982170,5120,5120,5120,5120,0
|
|
20231023,124400,59982170,5120,5120,5120,5120,0
|
|
20231023,124300,59982170,5120,5120,5120,5120,0
|
|
20231023,124200,59982170,5120,5120,5120,5120,0
|
|
20231023,124100,59982170,5120,5120,5120,5120,0
|
|
20231023,124000,59982170,5120,5120,5120,5120,0
|
|
20231023,123900,59982170,5120,5120,5120,5120,0
|
|
20231023,123800,59982170,5120,5120,5120,5120,0
|
|
20231023,123700,59982170,5120,5120,5120,5120,3
|
|
20231023,123600,59966810,5120,5120,5120,5120,0
|
|
20231023,123500,59966810,5120,5120,5120,5120,10
|
|
20231023,123400,59915610,5120,5120,5120,5120,0
|
|
20231023,123300,59915610,5120,5120,5120,5120,0
|
|
20231023,123200,59915610,5120,5120,5120,5120,0
|
|
20231023,123100,59915610,5120,5120,5120,5120,0
|
|
20231023,123000,59915610,5120,5120,5120,5120,0
|
|
20231023,122900,59915610,5120,5120,5120,5120,0
|
|
20231023,122800,59915610,5120,5120,5120,5120,0
|
|
20231023,122700,59915610,5120,5120,5120,5120,0
|
|
20231023,122600,59915610,5120,5120,5120,5120,0
|
|
20231023,122500,59915610,5120,5120,5120,5120,0
|
|
20231023,122400,59915610,5120,5120,5120,5120,0
|
|
20231023,122300,59915610,5120,5120,5120,5120,0
|
|
20231023,122200,59915610,5120,5120,5120,5120,0
|
|
20231023,122100,59915610,5120,5120,5120,5120,0
|
|
20231023,122000,59915610,5120,5120,5120,5120,40
|
|
20231023,121900,59710810,5130,5130,5130,5130,0
|
|
20231023,121800,59710810,5130,5120,5130,5120,6
|
|
20231023,121700,59680080,5120,5120,5120,5120,100
|
|
20231023,121600,59168080,5120,5120,5120,5120,0
|
|
20231023,121500,59168080,5120,5100,5120,5100,2
|
|
20231023,121400,59157860,5110,5110,5110,5110,0
|
|
20231023,121300,59157860,5110,5110,5110,5110,0
|
|
20231023,121200,59157860,5110,5110,5110,5110,0
|
|
20231023,121100,59157860,5110,5100,5110,5100,18
|
|
20231023,121000,59065930,5110,5110,5110,5110,0
|
|
20231023,120900,59065930,5110,5110,5110,5110,25
|
|
20231023,120800,58938180,5140,5140,5140,5140,0
|
|
20231023,120700,58938180,5140,5090,5140,5080,15
|
|
20231023,120600,58861790,5090,5090,5090,5090,13
|
|
20231023,120500,58795620,5100,5120,5130,5100,1978
|
|
20231023,120400,48704790,5130,5130,5130,5130,210
|
|
20231023,120300,47627490,5150,5150,5150,5150,0
|
|
20231023,120200,47627490,5150,5150,5150,5150,0
|
|
20231023,120100,47627490,5150,5150,5150,5150,0
|
|
20231023,120000,47627490,5150,5150,5150,5150,1
|
|
20231023,115900,47622340,5140,5140,5140,5140,0
|
|
20231023,115800,47622340,5140,5140,5140,5140,0
|
|
20231023,115700,47622340,5140,5140,5140,5140,0
|
|
20231023,115600,47622340,5140,5140,5140,5140,17
|
|
20231023,115500,47534960,5150,5150,5150,5150,0
|
|
20231023,115400,47534960,5150,5160,5160,5150,1144
|
|
20231023,115300,41638000,5190,5190,5190,5190,0
|
|
20231023,115200,41638000,5190,5190,5190,5190,0
|
|
20231023,115100,41638000,5190,5190,5190,5190,0
|
|
20231023,115000,41638000,5190,5190,5190,5190,0
|
|
20231023,114900,41638000,5190,5190,5190,5190,0
|
|
20231023,114800,41638000,5190,5190,5190,5190,0
|
|
20231023,114700,41638000,5190,5190,5190,5190,0
|
|
20231023,114600,41638000,5190,5190,5190,5190,0
|
|
20231023,114500,41638000,5190,5190,5190,5190,0
|
|
20231023,114400,41638000,5190,5190,5190,5190,0
|
|
20231023,114300,41638000,5190,5190,5190,5190,1
|
|
20231023,114200,41632810,5170,5170,5170,5170,0
|
|
20231023,114100,41632810,5170,5170,5170,5170,0
|
|
20231023,114000,41632810,5170,5170,5170,5170,0
|
|
20231023,113900,41632810,5170,5170,5170,5170,0
|
|
20231023,113800,41632810,5170,5170,5170,5170,0
|
|
20231023,113700,41632810,5170,5170,5200,5170,67
|
|
20231023,113600,41286390,5170,5170,5170,5170,1
|
|
20231023,113500,41281220,5160,5160,5160,5160,0
|
|
20231023,113400,41281220,5160,5160,5160,5160,0
|
|
20231023,113300,41281220,5160,5160,5160,5160,0
|
|
20231023,113200,41281220,5160,5160,5160,5160,0
|
|
20231023,113100,41281220,5160,5160,5160,5160,0
|
|
20231023,113000,41281220,5160,5160,5160,5160,0
|
|
20231023,112900,41281220,5160,5160,5160,5160,0
|
|
20231023,112800,41281220,5160,5160,5160,5160,0
|
|
20231023,112700,41281220,5160,5160,5160,5160,21
|
|
20231023,112600,41172860,5170,5170,5170,5170,0
|
|
20231023,112500,41172860,5170,5170,5170,5170,6
|
|
20231023,112400,41141840,5170,5170,5170,5170,39
|
|
20231023,112300,40940210,5170,5170,5170,5170,1
|
|
20231023,112200,40935040,5170,5170,5170,5170,0
|
|
20231023,112100,40935040,5170,5170,5170,5170,0
|
|
20231023,112000,40935040,5170,5170,5170,5170,1
|
|
20231023,111900,40929870,5170,5170,5170,5170,0
|
|
20231023,111800,40929870,5170,5170,5170,5170,0
|
|
20231023,111700,40929870,5170,5170,5170,5170,1
|
|
20231023,111600,40924700,5190,5190,5190,5190,945
|
|
20231023,111500,36020150,5190,5190,5190,5190,18
|
|
20231023,111400,35926730,5190,5190,5190,5190,0
|
|
20231023,111300,35926730,5190,5190,5190,5190,0
|
|
20231023,111200,35926730,5190,5190,5190,5190,0
|
|
20231023,111100,35926730,5190,5190,5190,5190,0
|
|
20231023,111000,35926730,5190,5190,5190,5190,0
|
|
20231023,110900,35926730,5190,5190,5190,5190,0
|
|
20231023,110800,35926730,5190,5190,5190,5190,0
|
|
20231023,110700,35926730,5190,5190,5190,5190,0
|
|
20231023,110600,35926730,5190,5190,5190,5190,1
|
|
20231023,110500,35921540,5170,5170,5170,5170,163
|
|
20231023,110400,35078830,5190,5190,5190,5190,38
|
|
20231023,110300,34881610,5210,5210,5210,5210,0
|
|
20231023,110200,34881610,5210,5210,5210,5210,0
|
|
20231023,110100,34881610,5210,5210,5210,5210,0
|
|
20231023,110000,34881610,5210,5210,5210,5210,0
|
|
20231023,105900,34881610,5210,5210,5210,5210,2
|
|
20231023,105800,34871190,5210,5210,5210,5210,0
|
|
20231023,105700,34871190,5210,5210,5210,5210,19
|
|
20231023,105600,34772200,5220,5220,5220,5220,0
|
|
20231023,105500,34772200,5220,5190,5220,5190,2
|
|
20231023,105400,34761790,5220,5220,5220,5220,0
|
|
20231023,105300,34761790,5220,5210,5220,5210,10
|
|
20231023,105200,34709610,5220,5220,5220,5220,0
|
|
20231023,105100,34709610,5220,5220,5220,5220,0
|
|
20231023,105000,34709610,5220,5220,5220,5220,0
|
|
20231023,104900,34709610,5220,5220,5220,5220,0
|
|
20231023,104800,34709610,5220,5220,5220,5220,0
|
|
20231023,104700,34709610,5220,5220,5220,5220,0
|
|
20231023,104600,34709610,5220,5220,5220,5220,0
|
|
20231023,104500,34709610,5220,5220,5220,5220,0
|
|
20231023,104400,34709610,5220,5220,5220,5220,0
|
|
20231023,104300,34709610,5220,5190,5220,5180,58
|
|
20231023,104200,34409090,5210,5210,5210,5210,124
|
|
20231023,104100,33763050,5210,5210,5210,5210,0
|
|
20231023,104000,33763050,5210,5180,5210,5180,3
|
|
20231023,103900,33747480,5210,5210,5210,5210,0
|
|
20231023,103800,33747480,5210,5210,5210,5210,0
|
|
20231023,103700,33747480,5210,5210,5210,5210,0
|
|
20231023,103600,33747480,5210,5210,5210,5210,0
|
|
20231023,103500,33747480,5210,5210,5210,5210,0
|
|
20231023,103400,33747480,5210,5210,5210,5210,0
|
|
20231023,103300,33747480,5210,5210,5210,5210,0
|
|
20231023,103200,33747480,5210,5200,5210,5200,2
|
|
20231023,103100,33737070,5190,5190,5190,5190,0
|
|
20231023,103000,33737070,5190,5190,5190,5190,0
|
|
20231023,102900,33737070,5190,5190,5190,5190,23
|
|
20231023,102800,33617700,5190,5190,5190,5190,0
|
|
20231023,102700,33617700,5190,5190,5190,5190,0
|
|
20231023,102600,33617700,5190,5190,5190,5190,0
|
|
20231023,102500,33617700,5190,5190,5190,5190,1
|
|
20231023,102400,33612510,5190,5190,5190,5190,0
|
|
20231023,102300,33612510,5190,5190,5190,5190,0
|
|
20231023,102200,33612510,5190,5190,5190,5190,0
|
|
20231023,102100,33612510,5190,5190,5190,5190,0
|
|
20231023,102000,33612510,5190,5190,5190,5190,1
|
|
20231023,101900,33607320,5170,5170,5170,5170,0
|
|
20231023,101800,33607320,5170,5170,5170,5170,0
|
|
20231023,101700,33607320,5170,5170,5170,5170,0
|
|
20231023,101600,33607320,5170,5170,5170,5170,17
|
|
20231023,101500,33519430,5190,5190,5190,5190,0
|
|
20231023,101400,33519430,5190,5190,5190,5190,0
|
|
20231023,101300,33519430,5190,5190,5190,5190,0
|
|
20231023,101200,33519430,5190,5190,5190,5190,4
|
|
20231023,101100,33498670,5200,5200,5200,5200,0
|
|
20231023,101000,33498670,5200,5200,5210,5200,30
|
|
20231023,100900,33342640,5210,5190,5210,5190,23
|
|
20231023,100800,33223250,5190,5190,5190,5190,3
|
|
20231023,100700,33207680,5220,5220,5220,5220,0
|
|
20231023,100600,33207680,5220,5200,5220,5200,3
|
|
20231023,100500,33192060,5220,5220,5220,5220,0
|
|
20231023,100400,33192060,5220,5220,5220,5220,0
|
|
20231023,100300,33192060,5220,5220,5220,5220,0
|
|
20231023,100200,33192060,5220,5220,5220,5220,0
|
|
20231023,100100,33192060,5220,5220,5220,5220,0
|
|
20231023,100000,33192060,5220,5220,5220,5220,0
|
|
20231023,095900,33192060,5220,5200,5220,5200,66
|
|
20231023,095800,32848810,5200,5200,5200,5200,13
|
|
20231023,095700,32781210,5190,5190,5190,5190,0
|
|
20231023,095600,32781210,5190,5190,5190,5190,60
|
|
20231023,095500,32469810,5190,5180,5190,5180,2
|
|
20231023,095400,32459440,5190,5190,5190,5190,0
|
|
20231023,095300,32459440,5190,5190,5190,5190,0
|
|
20231023,095200,32459440,5190,5190,5190,5190,0
|
|
20231023,095100,32459440,5190,5190,5190,5190,1
|
|
20231023,095000,32454250,5190,5180,5190,5180,77
|
|
20231023,094900,32055030,5180,5180,5180,5180,0
|
|
20231023,094800,32055030,5180,5180,5180,5180,0
|
|
20231023,094700,32055030,5180,5180,5180,5180,0
|
|
20231023,094600,32055030,5180,5180,5180,5180,5
|
|
20231023,094500,32029130,5190,5190,5190,5190,0
|
|
20231023,094400,32029130,5190,5190,5190,5190,0
|
|
20231023,094300,32029130,5190,5190,5190,5190,0
|
|
20231023,094200,32029130,5190,5170,5190,5170,2
|
|
20231023,094100,32018770,5190,5190,5190,5190,0
|
|
20231023,094000,32018770,5190,5190,5190,5190,0
|
|
20231023,093900,32018770,5190,5190,5190,5190,0
|
|
20231023,093800,32018770,5190,5190,5190,5190,0
|
|
20231023,093700,32018770,5190,5170,5190,5170,340
|
|
20231023,093600,30260950,5170,5170,5170,5170,0
|
|
20231023,093500,30260950,5170,5170,5170,5170,0
|
|
20231023,093400,30260950,5170,5170,5170,5170,1
|
|
20231023,093300,30255780,5160,5160,5160,5160,15
|
|
20231023,093200,30178380,5160,5160,5160,5160,0
|
|
20231023,093100,30178380,5160,5160,5160,5160,0
|
|
20231023,093000,30178380,5160,5160,5160,5160,146
|
|
20231023,092900,29425020,5160,5160,5160,5160,0
|
|
20231023,092800,29425020,5160,5160,5160,5160,22
|
|
20231023,092700,29311500,5160,5160,5160,5160,17
|
|
20231023,092600,29223780,5160,5160,5160,5160,50
|
|
20231023,092500,28965780,5160,5160,5160,5160,417
|
|
20231023,092400,26814060,5170,5170,5170,5170,32
|
|
20231023,092300,26648620,5190,5190,5190,5190,0
|
|
20231023,092200,26648620,5190,5180,5190,5180,49
|
|
20231023,092100,26394560,5180,5170,5180,5170,248
|
|
20231023,092000,25111400,5180,5180,5180,5180,1
|
|
20231023,091900,25106220,5170,5170,5170,5170,0
|
|
20231023,091800,25106220,5170,5170,5170,5170,0
|
|
20231023,091700,25106220,5170,5170,5170,5170,0
|
|
20231023,091600,25106220,5170,5180,5180,5170,120
|
|
20231023,091500,24484920,5190,5190,5190,5190,6
|
|
20231023,091400,24453780,5190,5190,5190,5190,112
|
|
20231023,091300,23872500,5190,5190,5190,5190,79
|
|
20231023,091200,23462490,5180,5180,5180,5180,0
|
|
20231023,091100,23462490,5180,5180,5180,5180,0
|
|
20231023,091000,23462490,5180,5180,5180,5180,4
|
|
20231023,090900,23441770,5180,5180,5180,5180,1
|
|
20231023,090800,23436590,5160,5160,5160,5160,1
|
|
20231023,090700,23431430,5160,5160,5160,5160,146
|
|
20231023,090600,22678070,5160,5150,5160,5150,502
|
|
20231023,090500,20087760,5160,5170,5170,5160,61
|
|
20231023,090400,19772800,5200,5200,5200,5200,0
|
|
20231023,090300,19772800,5200,5200,5200,5200,0
|
|
20231023,090200,19772800,5200,5200,5200,5200,1
|
|
20231023,090100,19767600,5100,5100,5100,5100,0
|
|
20231023,090000,19767600,5100,5100,5100,5100,3876
|