669 lines
31 KiB
CSV
669 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,200600,44818920,5140,5140,5140,5140,1073
|
|
20231024,200500,44818920,5140,5140,5140,5140,0
|
|
20231024,200400,44818920,5140,5140,5140,5140,0
|
|
20231024,200300,44818920,5140,5140,5140,5140,0
|
|
20231024,200200,44818920,5140,5140,5140,5140,0
|
|
20231024,200100,44818920,5140,5140,5140,5140,0
|
|
20231024,200000,44818920,5140,5140,5140,5140,0
|
|
20231024,195900,44818920,5140,5140,5140,5140,0
|
|
20231024,195800,44818920,5140,5140,5140,5140,0
|
|
20231024,195700,44818920,5140,5140,5140,5140,0
|
|
20231024,195600,44818920,5140,5140,5140,5140,0
|
|
20231024,195500,44818920,5140,5140,5140,5140,0
|
|
20231024,195400,44818920,5140,5140,5140,5140,0
|
|
20231024,195300,44818920,5140,5140,5140,5140,0
|
|
20231024,195200,44818920,5140,5140,5140,5140,0
|
|
20231024,195100,44818920,5140,5140,5140,5140,0
|
|
20231024,195000,44818920,5140,5140,5140,5140,0
|
|
20231024,194900,44818920,5140,5140,5140,5140,0
|
|
20231024,194800,44818920,5140,5140,5140,5140,0
|
|
20231024,194700,44818920,5140,5140,5140,5140,0
|
|
20231024,194600,44818920,5140,5140,5140,5140,0
|
|
20231024,194500,44818920,5140,5140,5140,5140,0
|
|
20231024,194400,44818920,5140,5140,5140,5140,0
|
|
20231024,194300,44818920,5140,5140,5140,5140,0
|
|
20231024,194200,44818920,5140,5140,5140,5140,0
|
|
20231024,194100,44818920,5140,5140,5140,5140,0
|
|
20231024,194000,44818920,5140,5140,5140,5140,0
|
|
20231024,193900,44818920,5140,5140,5140,5140,0
|
|
20231024,193800,44818920,5140,5140,5140,5140,0
|
|
20231024,193700,44818920,5140,5140,5140,5140,0
|
|
20231024,193600,44818920,5140,5140,5140,5140,1073
|
|
20231024,193500,44818920,5140,5140,5140,5140,0
|
|
20231024,193400,44818920,5140,5140,5140,5140,0
|
|
20231024,193300,44818920,5140,5140,5140,5140,0
|
|
20231024,193200,44818920,5140,5140,5140,5140,0
|
|
20231024,193100,44818920,5140,5140,5140,5140,0
|
|
20231024,193000,44818920,5140,5140,5140,5140,0
|
|
20231024,192900,44818920,5140,5140,5140,5140,0
|
|
20231024,192800,44818920,5140,5140,5140,5140,0
|
|
20231024,192700,44818920,5140,5140,5140,5140,0
|
|
20231024,192600,44818920,5140,5140,5140,5140,0
|
|
20231024,192500,44818920,5140,5140,5140,5140,0
|
|
20231024,192400,44818920,5140,5140,5140,5140,0
|
|
20231024,192300,44818920,5140,5140,5140,5140,0
|
|
20231024,192200,44818920,5140,5140,5140,5140,0
|
|
20231024,192100,44818920,5140,5140,5140,5140,0
|
|
20231024,192000,44818920,5140,5140,5140,5140,0
|
|
20231024,191900,44818920,5140,5140,5140,5140,0
|
|
20231024,191800,44818920,5140,5140,5140,5140,0
|
|
20231024,191700,44818920,5140,5140,5140,5140,0
|
|
20231024,191600,44818920,5140,5140,5140,5140,0
|
|
20231024,191500,44818920,5140,5140,5140,5140,0
|
|
20231024,191400,44818920,5140,5140,5140,5140,0
|
|
20231024,191300,44818920,5140,5140,5140,5140,0
|
|
20231024,191200,44818920,5140,5140,5140,5140,0
|
|
20231024,191100,44818920,5140,5140,5140,5140,0
|
|
20231024,191000,44818920,5140,5140,5140,5140,0
|
|
20231024,190900,44818920,5140,5140,5140,5140,0
|
|
20231024,190800,44818920,5140,5140,5140,5140,0
|
|
20231024,190700,44818920,5140,5140,5140,5140,0
|
|
20231024,190600,44818920,5140,5140,5140,5140,1073
|
|
20231024,190500,44818920,5140,5140,5140,5140,0
|
|
20231024,190400,44818920,5140,5140,5140,5140,0
|
|
20231024,190300,44818920,5140,5140,5140,5140,0
|
|
20231024,190200,44818920,5140,5140,5140,5140,0
|
|
20231024,190100,44818920,5140,5140,5140,5140,0
|
|
20231024,190000,44818920,5140,5140,5140,5140,0
|
|
20231024,185900,44818920,5140,5140,5140,5140,0
|
|
20231024,185800,44818920,5140,5140,5140,5140,0
|
|
20231024,185700,44818920,5140,5140,5140,5140,0
|
|
20231024,185600,44818920,5140,5140,5140,5140,0
|
|
20231024,185500,44818920,5140,5140,5140,5140,0
|
|
20231024,185400,44818920,5140,5140,5140,5140,0
|
|
20231024,185300,44818920,5140,5140,5140,5140,0
|
|
20231024,185200,44818920,5140,5140,5140,5140,0
|
|
20231024,185100,44818920,5140,5140,5140,5140,0
|
|
20231024,185000,44818920,5140,5140,5140,5140,0
|
|
20231024,184900,44818920,5140,5140,5140,5140,0
|
|
20231024,184800,44818920,5140,5140,5140,5140,0
|
|
20231024,184700,44818920,5140,5140,5140,5140,0
|
|
20231024,184600,44818920,5140,5140,5140,5140,0
|
|
20231024,184500,44818920,5140,5140,5140,5140,0
|
|
20231024,184400,44818920,5140,5140,5140,5140,0
|
|
20231024,184300,44818920,5140,5140,5140,5140,0
|
|
20231024,184200,44818920,5140,5140,5140,5140,0
|
|
20231024,184100,44818920,5140,5140,5140,5140,0
|
|
20231024,184000,44818920,5140,5140,5140,5140,0
|
|
20231024,183900,44818920,5140,5140,5140,5140,0
|
|
20231024,183800,44818920,5140,5140,5140,5140,0
|
|
20231024,183700,44818920,5140,5140,5140,5140,0
|
|
20231024,183600,44818920,5140,5140,5140,5140,1073
|
|
20231024,183500,44818920,5140,5140,5140,5140,0
|
|
20231024,183400,44818920,5140,5140,5140,5140,0
|
|
20231024,183300,44818920,5140,5140,5140,5140,0
|
|
20231024,183200,44818920,5140,5140,5140,5140,0
|
|
20231024,183100,44818920,5140,5140,5140,5140,0
|
|
20231024,183000,44818920,5140,5140,5140,5140,0
|
|
20231024,182900,44818920,5140,5140,5140,5140,0
|
|
20231024,182800,44818920,5140,5140,5140,5140,0
|
|
20231024,182700,44818920,5140,5140,5140,5140,0
|
|
20231024,182600,44818920,5140,5140,5140,5140,0
|
|
20231024,182500,44818920,5140,5140,5140,5140,0
|
|
20231024,182400,44818920,5140,5140,5140,5140,0
|
|
20231024,182300,44818920,5140,5140,5140,5140,0
|
|
20231024,182200,44818920,5140,5140,5140,5140,0
|
|
20231024,182100,44818920,5140,5140,5140,5140,0
|
|
20231024,182000,44818920,5140,5140,5140,5140,0
|
|
20231024,181900,44818920,5140,5140,5140,5140,0
|
|
20231024,181800,44818920,5140,5140,5140,5140,0
|
|
20231024,181700,44818920,5140,5140,5140,5140,0
|
|
20231024,181600,44818920,5140,5140,5140,5140,0
|
|
20231024,181500,44818920,5140,5140,5140,5140,0
|
|
20231024,181400,44818920,5140,5140,5140,5140,0
|
|
20231024,181300,44818920,5140,5140,5140,5140,0
|
|
20231024,181200,44818920,5140,5140,5140,5140,0
|
|
20231024,181100,44818920,5140,5140,5140,5140,0
|
|
20231024,181000,44818920,5140,5140,5140,5140,0
|
|
20231024,180900,44818920,5140,5140,5140,5140,0
|
|
20231024,180800,44818920,5140,5140,5140,5140,0
|
|
20231024,180700,44818920,5140,5140,5140,5140,0
|
|
20231024,180600,44818920,5140,5140,5140,5140,1073
|
|
20231024,180500,44818920,5140,5140,5140,5140,0
|
|
20231024,180400,44818920,5140,5140,5140,5140,0
|
|
20231024,180300,44818920,5140,5140,5140,5140,0
|
|
20231024,180200,44818920,5140,5140,5140,5140,0
|
|
20231024,180100,44818920,5140,5140,5140,5140,0
|
|
20231024,180000,44818920,5140,5140,5140,5140,0
|
|
20231024,175900,44818920,5140,5140,5140,5140,0
|
|
20231024,175800,44818920,5140,5140,5140,5140,0
|
|
20231024,175700,44818920,5140,5140,5140,5140,0
|
|
20231024,175600,44818920,5140,5140,5140,5140,0
|
|
20231024,175500,44818920,5140,5140,5140,5140,0
|
|
20231024,175400,44818920,5140,5140,5140,5140,0
|
|
20231024,175300,44818920,5140,5140,5140,5140,0
|
|
20231024,175200,44818920,5140,5140,5140,5140,0
|
|
20231024,175100,44818920,5140,5140,5140,5140,0
|
|
20231024,175000,44818920,5140,5140,5140,5140,0
|
|
20231024,174900,44818920,5140,5140,5140,5140,0
|
|
20231024,174800,44818920,5140,5140,5140,5140,0
|
|
20231024,174700,44818920,5140,5140,5140,5140,0
|
|
20231024,174600,44818920,5140,5140,5140,5140,0
|
|
20231024,174500,44818920,5140,5140,5140,5140,0
|
|
20231024,174400,44818920,5140,5140,5140,5140,0
|
|
20231024,174300,44818920,5140,5140,5140,5140,0
|
|
20231024,174200,44818920,5140,5140,5140,5140,0
|
|
20231024,174100,44818920,5140,5140,5140,5140,0
|
|
20231024,174000,44818920,5140,5140,5140,5140,0
|
|
20231024,173900,44818920,5140,5140,5140,5140,0
|
|
20231024,173800,44818920,5140,5140,5140,5140,0
|
|
20231024,173700,44818920,5140,5140,5140,5140,0
|
|
20231024,173600,44818920,5140,5140,5140,5140,1073
|
|
20231024,173500,44818920,5140,5140,5140,5140,0
|
|
20231024,173400,44818920,5140,5140,5140,5140,0
|
|
20231024,173300,44818920,5140,5140,5140,5140,0
|
|
20231024,173200,44818920,5140,5140,5140,5140,0
|
|
20231024,173100,44818920,5140,5140,5140,5140,0
|
|
20231024,173000,44818920,5140,5140,5140,5140,0
|
|
20231024,172900,44818920,5140,5140,5140,5140,0
|
|
20231024,172800,44818920,5140,5140,5140,5140,0
|
|
20231024,172700,44818920,5140,5140,5140,5140,0
|
|
20231024,172600,44818920,5140,5140,5140,5140,0
|
|
20231024,172500,44818920,5140,5140,5140,5140,0
|
|
20231024,172400,44818920,5140,5140,5140,5140,0
|
|
20231024,172300,44818920,5140,5140,5140,5140,0
|
|
20231024,172200,44818920,5140,5140,5140,5140,0
|
|
20231024,172100,44818920,5140,5140,5140,5140,0
|
|
20231024,172000,44818920,5140,5140,5140,5140,0
|
|
20231024,171900,44818920,5140,5140,5140,5140,0
|
|
20231024,171800,44818920,5140,5140,5140,5140,0
|
|
20231024,171700,44818920,5140,5140,5140,5140,0
|
|
20231024,171600,44818920,5140,5140,5140,5140,0
|
|
20231024,171500,44818920,5140,5140,5140,5140,0
|
|
20231024,171400,44818920,5140,5140,5140,5140,0
|
|
20231024,171300,44818920,5140,5140,5140,5140,0
|
|
20231024,171200,44818920,5140,5140,5140,5140,0
|
|
20231024,171100,44818920,5140,5140,5140,5140,0
|
|
20231024,171000,44818920,5140,5140,5140,5140,0
|
|
20231024,170900,44818920,5140,5140,5140,5140,0
|
|
20231024,170800,44818920,5140,5140,5140,5140,0
|
|
20231024,170700,44818920,5140,5140,5140,5140,0
|
|
20231024,170600,44818920,5140,5140,5140,5140,1073
|
|
20231024,170500,44818920,5140,5140,5140,5140,0
|
|
20231024,170400,44818920,5140,5140,5140,5140,0
|
|
20231024,170300,44818920,5140,5140,5140,5140,0
|
|
20231024,170200,44818920,5140,5140,5140,5140,0
|
|
20231024,170100,44818920,5140,5140,5140,5140,0
|
|
20231024,170000,44818920,5140,5140,5140,5140,0
|
|
20231024,165900,44818920,5140,5140,5140,5140,0
|
|
20231024,165800,44818920,5140,5140,5140,5140,0
|
|
20231024,165700,44818920,5140,5140,5140,5140,0
|
|
20231024,165600,44818920,5140,5140,5140,5140,0
|
|
20231024,165500,44818920,5140,5140,5140,5140,0
|
|
20231024,165400,44818920,5140,5140,5140,5140,0
|
|
20231024,165300,44818920,5140,5140,5140,5140,0
|
|
20231024,165200,44818920,5140,5140,5140,5140,0
|
|
20231024,165100,44818920,5140,5140,5140,5140,0
|
|
20231024,165000,44818920,5140,5140,5140,5140,0
|
|
20231024,164900,44818920,5140,5140,5140,5140,0
|
|
20231024,164800,44818920,5140,5140,5140,5140,0
|
|
20231024,164700,44818920,5140,5140,5140,5140,0
|
|
20231024,164600,44818920,5140,5140,5140,5140,0
|
|
20231024,164500,44818920,5140,5140,5140,5140,0
|
|
20231024,164400,44818920,5140,5140,5140,5140,0
|
|
20231024,164300,44818920,5140,5140,5140,5140,0
|
|
20231024,164200,44818920,5140,5140,5140,5140,0
|
|
20231024,164100,44818920,5140,5140,5140,5140,0
|
|
20231024,164000,44818920,5140,5140,5140,5140,0
|
|
20231024,163900,44818920,5140,5140,5140,5140,0
|
|
20231024,163800,44818920,5140,5140,5140,5140,0
|
|
20231024,163700,44818920,5140,5140,5140,5140,0
|
|
20231024,163600,44818920,5140,5140,5140,5140,1073
|
|
20231024,163500,44818920,5140,5140,5140,5140,0
|
|
20231024,163400,44818920,5140,5140,5140,5140,0
|
|
20231024,163300,44818920,5140,5140,5140,5140,0
|
|
20231024,163200,44818920,5140,5140,5140,5140,0
|
|
20231024,163100,44818920,5140,5140,5140,5140,0
|
|
20231024,163000,44818920,5140,5140,5140,5140,0
|
|
20231024,162900,44818920,5140,5140,5140,5140,0
|
|
20231024,162800,44818920,5140,5140,5140,5140,0
|
|
20231024,162700,44818920,5140,5140,5140,5140,0
|
|
20231024,162600,44818920,5140,5140,5140,5140,0
|
|
20231024,162500,44818920,5140,5140,5140,5140,0
|
|
20231024,162400,44818920,5140,5140,5140,5140,0
|
|
20231024,162300,44818920,5140,5140,5140,5140,0
|
|
20231024,162200,44818920,5140,5140,5140,5140,0
|
|
20231024,162100,44818920,5140,5140,5140,5140,0
|
|
20231024,162000,44818920,5140,5140,5140,5140,0
|
|
20231024,161900,44818920,5140,5140,5140,5140,0
|
|
20231024,161800,44818920,5140,5140,5140,5140,0
|
|
20231024,161700,44818920,5140,5140,5140,5140,0
|
|
20231024,161600,44818920,5140,5140,5140,5140,0
|
|
20231024,161500,44818920,5140,5140,5140,5140,0
|
|
20231024,161400,44818920,5140,5140,5140,5140,0
|
|
20231024,161300,44818920,5140,5140,5140,5140,0
|
|
20231024,161200,44818920,5140,5140,5140,5140,0
|
|
20231024,161100,44818920,5140,5140,5140,5140,0
|
|
20231024,161000,44818920,5140,5140,5140,5140,0
|
|
20231024,160900,44818920,5140,5140,5140,5140,0
|
|
20231024,160800,44818920,5140,5140,5140,5140,0
|
|
20231024,160700,44818920,5140,5140,5140,5140,0
|
|
20231024,160600,44818920,5140,5140,5140,5140,1073
|
|
20231024,160500,44818920,5140,5140,5140,5140,0
|
|
20231024,160400,44818920,5140,5140,5140,5140,0
|
|
20231024,160300,44818920,5140,5140,5140,5140,0
|
|
20231024,160200,44818920,5140,5140,5140,5140,0
|
|
20231024,160100,44818920,5140,5140,5140,5140,0
|
|
20231024,160000,44818920,5140,5140,5140,5140,0
|
|
20231024,155900,44818920,5140,5140,5140,5140,0
|
|
20231024,155800,44818920,5140,5140,5140,5140,0
|
|
20231024,155700,44818920,5140,5140,5140,5140,0
|
|
20231024,155600,44818920,5140,5140,5140,5140,0
|
|
20231024,155500,44818920,5140,5140,5140,5140,0
|
|
20231024,155400,44818920,5140,5140,5140,5140,0
|
|
20231024,155300,44818920,5140,5140,5140,5140,0
|
|
20231024,155200,44818920,5140,5140,5140,5140,0
|
|
20231024,155100,44818920,5140,5140,5140,5140,0
|
|
20231024,155000,44818920,5140,5140,5140,5140,0
|
|
20231024,154900,44818920,5140,5140,5140,5140,0
|
|
20231024,154800,44818920,5140,5140,5140,5140,0
|
|
20231024,154700,44818920,5140,5140,5140,5140,0
|
|
20231024,154600,44818920,5140,5140,5140,5140,0
|
|
20231024,154500,44818920,5140,5140,5140,5140,0
|
|
20231024,154400,44818920,5140,5140,5140,5140,0
|
|
20231024,154300,44818920,5140,5140,5140,5140,0
|
|
20231024,154200,44818920,5140,5140,5140,5140,0
|
|
20231024,154100,44818920,5140,5140,5140,5140,0
|
|
20231024,154000,44818920,5140,5140,5140,5140,0
|
|
20231024,153900,44818920,5140,5140,5140,5140,0
|
|
20231024,153800,44818920,5140,5140,5140,5140,0
|
|
20231024,153700,44818920,5140,5140,5140,5140,0
|
|
20231024,153600,44818920,5140,5140,5140,5140,1073
|
|
20231024,153500,44818920,5140,5140,5140,5140,0
|
|
20231024,153400,44818920,5140,5140,5140,5140,0
|
|
20231024,153300,44818920,5140,5140,5140,5140,0
|
|
20231024,153200,44818920,5140,5140,5140,5140,0
|
|
20231024,153100,44818920,5140,5140,5140,5140,0
|
|
20231024,153000,44818920,5140,5140,5140,5140,1073
|
|
20231024,152900,39303700,5120,5120,5120,5120,0
|
|
20231024,152800,39303700,5120,5120,5120,5120,0
|
|
20231024,152700,39303700,5120,5120,5120,5120,0
|
|
20231024,152600,39303700,5120,5120,5120,5120,0
|
|
20231024,152500,39303700,5120,5120,5120,5120,0
|
|
20231024,152400,39303700,5120,5120,5120,5120,0
|
|
20231024,152300,39303700,5120,5120,5120,5120,0
|
|
20231024,152200,39303700,5120,5120,5120,5120,0
|
|
20231024,152100,39303700,5120,5120,5120,5120,0
|
|
20231024,152000,39303700,5120,5120,5120,5120,0
|
|
20231024,151900,39303700,5120,5120,5120,5120,390
|
|
20231024,151800,37306900,5120,5120,5120,5120,1
|
|
20231024,151700,37301780,5130,5130,5130,5130,0
|
|
20231024,151600,37301780,5130,5130,5130,5130,0
|
|
20231024,151500,37301780,5130,5130,5130,5130,0
|
|
20231024,151400,37301780,5130,5130,5130,5130,100
|
|
20231024,151300,36788780,5130,5130,5130,5130,0
|
|
20231024,151200,36788780,5130,5120,5130,5120,2
|
|
20231024,151100,36778530,5130,5130,5130,5130,0
|
|
20231024,151000,36778530,5130,5120,5130,5120,8
|
|
20231024,150900,36737560,5130,5130,5130,5130,0
|
|
20231024,150800,36737560,5130,5130,5130,5130,0
|
|
20231024,150700,36737560,5130,5130,5130,5130,0
|
|
20231024,150600,36737560,5130,5130,5130,5130,0
|
|
20231024,150500,36737560,5130,5130,5130,5130,0
|
|
20231024,150400,36737560,5130,5130,5130,5130,0
|
|
20231024,150300,36737560,5130,5130,5130,5130,0
|
|
20231024,150200,36737560,5130,5130,5130,5130,0
|
|
20231024,150100,36737560,5130,5130,5130,5130,30
|
|
20231024,150000,36583660,5130,5130,5130,5130,0
|
|
20231024,145900,36583660,5130,5130,5130,5130,0
|
|
20231024,145800,36583660,5130,5130,5130,5130,0
|
|
20231024,145700,36583660,5130,5130,5130,5130,0
|
|
20231024,145600,36583660,5130,5130,5130,5130,0
|
|
20231024,145500,36583660,5130,5130,5130,5130,0
|
|
20231024,145400,36583660,5130,5130,5130,5130,0
|
|
20231024,145300,36583660,5130,5130,5130,5130,0
|
|
20231024,145200,36583660,5130,5120,5130,5120,92
|
|
20231024,145100,36112610,5140,5140,5140,5140,0
|
|
20231024,145000,36112610,5140,5140,5140,5140,0
|
|
20231024,144900,36112610,5140,5140,5140,5140,0
|
|
20231024,144800,36112610,5140,5140,5140,5140,0
|
|
20231024,144700,36112610,5140,5140,5140,5140,0
|
|
20231024,144600,36112610,5140,5140,5140,5140,0
|
|
20231024,144500,36112610,5140,5140,5140,5140,1
|
|
20231024,144400,36107470,5120,5120,5120,5120,0
|
|
20231024,144300,36107470,5120,5120,5120,5120,0
|
|
20231024,144200,36107470,5120,5120,5120,5120,114
|
|
20231024,144100,35523790,5120,5120,5120,5120,0
|
|
20231024,144000,35523790,5120,5120,5120,5120,0
|
|
20231024,143900,35523790,5120,5120,5120,5120,0
|
|
20231024,143800,35523790,5120,5120,5120,5120,0
|
|
20231024,143700,35523790,5120,5120,5120,5120,0
|
|
20231024,143600,35523790,5120,5120,5120,5120,0
|
|
20231024,143500,35523790,5120,5120,5120,5120,0
|
|
20231024,143400,35523790,5120,5120,5120,5120,0
|
|
20231024,143300,35523790,5120,5120,5120,5120,0
|
|
20231024,143200,35523790,5120,5120,5120,5120,0
|
|
20231024,143100,35523790,5120,5120,5120,5120,70
|
|
20231024,143000,35165390,5110,5140,5140,5110,481
|
|
20231024,142900,32707410,5110,5110,5110,5110,0
|
|
20231024,142800,32707410,5110,5110,5110,5110,0
|
|
20231024,142700,32707410,5110,5110,5110,5110,0
|
|
20231024,142600,32707410,5110,5110,5110,5110,0
|
|
20231024,142500,32707410,5110,5120,5120,5110,100
|
|
20231024,142400,32195760,5140,5140,5140,5140,0
|
|
20231024,142300,32195760,5140,5140,5140,5140,0
|
|
20231024,142200,32195760,5140,5140,5140,5140,0
|
|
20231024,142100,32195760,5140,5140,5140,5140,0
|
|
20231024,142000,32195760,5140,5140,5140,5140,0
|
|
20231024,141900,32195760,5140,5140,5140,5140,0
|
|
20231024,141800,32195760,5140,5140,5140,5140,0
|
|
20231024,141700,32195760,5140,5140,5140,5140,0
|
|
20231024,141600,32195760,5140,5140,5140,5140,1
|
|
20231024,141500,32190620,5090,5100,5100,5090,100
|
|
20231024,141400,31680650,5130,5130,5130,5130,27
|
|
20231024,141300,31542140,5130,5130,5130,5130,400
|
|
20231024,141200,29490140,5130,5120,5130,5120,99
|
|
20231024,141100,28982280,5130,5130,5130,5130,0
|
|
20231024,141000,28982280,5130,5130,5130,5130,0
|
|
20231024,140900,28982280,5130,5130,5130,5130,122
|
|
20231024,140800,28356420,5130,5130,5130,5130,0
|
|
20231024,140700,28356420,5130,5130,5130,5130,0
|
|
20231024,140600,28356420,5130,5130,5130,5130,38
|
|
20231024,140500,28161480,5130,5130,5130,5130,400
|
|
20231024,140400,26109480,5120,5120,5120,5120,0
|
|
20231024,140300,26109480,5120,5120,5120,5120,0
|
|
20231024,140200,26109480,5120,5110,5120,5110,120
|
|
20231024,140100,25495090,5110,5110,5110,5110,0
|
|
20231024,140000,25495090,5110,5110,5110,5110,0
|
|
20231024,135900,25495090,5110,5110,5110,5110,0
|
|
20231024,135800,25495090,5110,5110,5110,5110,0
|
|
20231024,135700,25495090,5110,5110,5110,5110,0
|
|
20231024,135600,25495090,5110,5110,5110,5110,88
|
|
20231024,135500,25045410,5100,5100,5100,5100,0
|
|
20231024,135400,25045410,5100,5100,5100,5100,0
|
|
20231024,135300,25045410,5100,5100,5100,5100,0
|
|
20231024,135200,25045410,5100,5100,5100,5100,0
|
|
20231024,135100,25045410,5100,5100,5100,5100,0
|
|
20231024,135000,25045410,5100,5100,5100,5100,0
|
|
20231024,134900,25045410,5100,5100,5100,5100,0
|
|
20231024,134800,25045410,5100,5100,5100,5100,0
|
|
20231024,134700,25045410,5100,5100,5100,5100,0
|
|
20231024,134600,25045410,5100,5100,5100,5100,0
|
|
20231024,134500,25045410,5100,5100,5100,5100,0
|
|
20231024,134400,25045410,5100,5100,5100,5100,0
|
|
20231024,134300,25045410,5100,5100,5100,5100,0
|
|
20231024,134200,25045410,5100,5100,5100,5100,0
|
|
20231024,134100,25045410,5100,5100,5100,5100,0
|
|
20231024,134000,25045410,5100,5100,5100,5100,1
|
|
20231024,133900,25040310,5080,5080,5080,5080,0
|
|
20231024,133800,25040310,5080,5080,5080,5080,0
|
|
20231024,133700,25040310,5080,5080,5080,5080,0
|
|
20231024,133600,25040310,5080,5080,5080,5080,0
|
|
20231024,133500,25040310,5080,5080,5080,5080,0
|
|
20231024,133400,25040310,5080,5080,5080,5080,0
|
|
20231024,133300,25040310,5080,5080,5080,5080,0
|
|
20231024,133200,25040310,5080,5080,5080,5080,3
|
|
20231024,133100,25025070,5080,5080,5080,5080,0
|
|
20231024,133000,25025070,5080,5080,5080,5080,0
|
|
20231024,132900,25025070,5080,5080,5080,5080,1
|
|
20231024,132800,25019990,5100,5110,5110,5100,405
|
|
20231024,132700,22951210,5110,5110,5110,5110,0
|
|
20231024,132600,22951210,5110,5110,5110,5110,0
|
|
20231024,132500,22951210,5110,5110,5110,5110,0
|
|
20231024,132400,22951210,5110,5110,5110,5110,0
|
|
20231024,132300,22951210,5110,5110,5110,5110,0
|
|
20231024,132200,22951210,5110,5110,5110,5110,0
|
|
20231024,132100,22951210,5110,5110,5110,5110,0
|
|
20231024,132000,22951210,5110,5110,5110,5110,0
|
|
20231024,131900,22951210,5110,5110,5110,5110,0
|
|
20231024,131800,22951210,5110,5110,5110,5110,0
|
|
20231024,131700,22951210,5110,5110,5110,5110,0
|
|
20231024,131600,22951210,5110,5110,5110,5110,0
|
|
20231024,131500,22951210,5110,5110,5110,5110,0
|
|
20231024,131400,22951210,5110,5110,5110,5110,0
|
|
20231024,131300,22951210,5110,5110,5110,5110,0
|
|
20231024,131200,22951210,5110,5110,5110,5110,0
|
|
20231024,131100,22951210,5110,5110,5110,5110,0
|
|
20231024,131000,22951210,5110,5110,5110,5110,0
|
|
20231024,130900,22951210,5110,5110,5110,5110,0
|
|
20231024,130800,22951210,5110,5110,5110,5110,0
|
|
20231024,130700,22951210,5110,5110,5110,5110,0
|
|
20231024,130600,22951210,5110,5110,5110,5110,72
|
|
20231024,130500,22583290,5110,5110,5110,5110,0
|
|
20231024,130400,22583290,5110,5110,5110,5110,0
|
|
20231024,130300,22583290,5110,5110,5110,5110,0
|
|
20231024,130200,22583290,5110,5110,5110,5110,0
|
|
20231024,130100,22583290,5110,5110,5110,5110,0
|
|
20231024,130000,22583290,5110,5110,5110,5110,0
|
|
20231024,125900,22583290,5110,5110,5110,5110,0
|
|
20231024,125800,22583290,5110,5110,5110,5110,29
|
|
20231024,125700,22435100,5100,5100,5100,5100,0
|
|
20231024,125600,22435100,5100,5100,5100,5100,0
|
|
20231024,125500,22435100,5100,5100,5100,5100,0
|
|
20231024,125400,22435100,5100,5100,5100,5100,0
|
|
20231024,125300,22435100,5100,5100,5100,5100,0
|
|
20231024,125200,22435100,5100,5100,5100,5100,0
|
|
20231024,125100,22435100,5100,5100,5100,5100,0
|
|
20231024,125000,22435100,5100,5100,5100,5100,5
|
|
20231024,124900,22409600,5100,5100,5100,5100,0
|
|
20231024,124800,22409600,5100,5100,5100,5100,0
|
|
20231024,124700,22409600,5100,5100,5100,5100,0
|
|
20231024,124600,22409600,5100,5100,5100,5100,0
|
|
20231024,124500,22409600,5100,5100,5100,5100,0
|
|
20231024,124400,22409600,5100,5100,5100,5100,0
|
|
20231024,124300,22409600,5100,5100,5100,5100,0
|
|
20231024,124200,22409600,5100,5100,5100,5100,0
|
|
20231024,124100,22409600,5100,5100,5100,5100,0
|
|
20231024,124000,22409600,5100,5100,5100,5100,0
|
|
20231024,123900,22409600,5100,5100,5100,5100,0
|
|
20231024,123800,22409600,5100,5100,5100,5100,0
|
|
20231024,123700,22409600,5100,5100,5100,5100,0
|
|
20231024,123600,22409600,5100,5100,5100,5100,0
|
|
20231024,123500,22409600,5100,5100,5100,5100,0
|
|
20231024,123400,22409600,5100,5100,5100,5100,0
|
|
20231024,123300,22409600,5100,5100,5100,5100,0
|
|
20231024,123200,22409600,5100,5100,5100,5100,0
|
|
20231024,123100,22409600,5100,5100,5100,5100,0
|
|
20231024,123000,22409600,5100,5100,5100,5100,0
|
|
20231024,122900,22409600,5100,5100,5100,5100,0
|
|
20231024,122800,22409600,5100,5100,5100,5100,0
|
|
20231024,122700,22409600,5100,5100,5100,5100,0
|
|
20231024,122600,22409600,5100,5100,5100,5100,0
|
|
20231024,122500,22409600,5100,5100,5100,5100,310
|
|
20231024,122400,20828600,5100,5100,5100,5100,0
|
|
20231024,122300,20828600,5100,5100,5100,5100,0
|
|
20231024,122200,20828600,5100,5100,5100,5100,0
|
|
20231024,122100,20828600,5100,5100,5100,5100,0
|
|
20231024,122000,20828600,5100,5070,5100,5070,2
|
|
20231024,121900,20818430,5090,5090,5090,5090,0
|
|
20231024,121800,20818430,5090,5090,5090,5090,0
|
|
20231024,121700,20818430,5090,5090,5090,5090,0
|
|
20231024,121600,20818430,5090,5090,5090,5090,0
|
|
20231024,121500,20818430,5090,5090,5090,5090,0
|
|
20231024,121400,20818430,5090,5090,5090,5090,0
|
|
20231024,121300,20818430,5090,5090,5090,5090,0
|
|
20231024,121200,20818430,5090,5090,5090,5090,0
|
|
20231024,121100,20818430,5090,5090,5090,5090,0
|
|
20231024,121000,20818430,5090,5090,5090,5090,0
|
|
20231024,120900,20818430,5090,5090,5090,5090,0
|
|
20231024,120800,20818430,5090,5090,5090,5090,0
|
|
20231024,120700,20818430,5090,5090,5090,5090,0
|
|
20231024,120600,20818430,5090,5090,5090,5090,0
|
|
20231024,120500,20818430,5090,5090,5090,5090,0
|
|
20231024,120400,20818430,5090,5090,5090,5090,0
|
|
20231024,120300,20818430,5090,5090,5090,5090,0
|
|
20231024,120200,20818430,5090,5090,5090,5090,0
|
|
20231024,120100,20818430,5090,5090,5090,5090,0
|
|
20231024,120000,20818430,5090,5090,5090,5090,0
|
|
20231024,115900,20818430,5090,5090,5090,5090,0
|
|
20231024,115800,20818430,5090,5090,5090,5090,0
|
|
20231024,115700,20818430,5090,5090,5090,5090,0
|
|
20231024,115600,20818430,5090,5090,5090,5090,0
|
|
20231024,115500,20818430,5090,5090,5090,5090,0
|
|
20231024,115400,20818430,5090,5090,5090,5090,0
|
|
20231024,115300,20818430,5090,5090,5090,5090,0
|
|
20231024,115200,20818430,5090,5090,5090,5090,0
|
|
20231024,115100,20818430,5090,5090,5090,5090,0
|
|
20231024,115000,20818430,5090,5090,5090,5090,0
|
|
20231024,114900,20818430,5090,5090,5090,5090,0
|
|
20231024,114800,20818430,5090,5090,5090,5090,0
|
|
20231024,114700,20818430,5090,5090,5090,5090,0
|
|
20231024,114600,20818430,5090,5090,5090,5090,0
|
|
20231024,114500,20818430,5090,5090,5090,5090,0
|
|
20231024,114400,20818430,5090,5090,5090,5090,0
|
|
20231024,114300,20818430,5090,5090,5090,5090,6
|
|
20231024,114200,20787890,5090,5090,5090,5090,0
|
|
20231024,114100,20787890,5090,5090,5090,5090,0
|
|
20231024,114000,20787890,5090,5090,5090,5090,0
|
|
20231024,113900,20787890,5090,5090,5090,5090,0
|
|
20231024,113800,20787890,5090,5090,5090,5090,0
|
|
20231024,113700,20787890,5090,5090,5090,5090,2
|
|
20231024,113600,20777710,5090,5090,5090,5090,0
|
|
20231024,113500,20777710,5090,5090,5090,5090,0
|
|
20231024,113400,20777710,5090,5090,5090,5090,0
|
|
20231024,113300,20777710,5090,5090,5090,5090,0
|
|
20231024,113200,20777710,5090,5090,5090,5090,0
|
|
20231024,113100,20777710,5090,5090,5090,5090,1
|
|
20231024,113000,20772620,5090,5090,5090,5090,0
|
|
20231024,112900,20772620,5090,5090,5090,5090,1
|
|
20231024,112800,20767530,5090,5090,5090,5090,10
|
|
20231024,112700,20716630,5090,5090,5090,5090,0
|
|
20231024,112600,20716630,5090,5090,5090,5090,0
|
|
20231024,112500,20716630,5090,5090,5090,5090,1
|
|
20231024,112400,20711540,5090,5090,5090,5090,0
|
|
20231024,112300,20711540,5090,5090,5090,5090,0
|
|
20231024,112200,20711540,5090,5090,5090,5090,2
|
|
20231024,112100,20701360,5090,5090,5090,5090,0
|
|
20231024,112000,20701360,5090,5090,5090,5090,0
|
|
20231024,111900,20701360,5090,5090,5090,5090,0
|
|
20231024,111800,20701360,5090,5090,5090,5090,0
|
|
20231024,111700,20701360,5090,5090,5090,5090,0
|
|
20231024,111600,20701360,5090,5090,5090,5090,0
|
|
20231024,111500,20701360,5090,5090,5090,5090,0
|
|
20231024,111400,20701360,5090,5090,5090,5090,0
|
|
20231024,111300,20701360,5090,5090,5090,5090,0
|
|
20231024,111200,20701360,5090,5090,5090,5090,0
|
|
20231024,111100,20701360,5090,5090,5090,5090,0
|
|
20231024,111000,20701360,5090,5090,5090,5090,0
|
|
20231024,110900,20701360,5090,5090,5090,5090,0
|
|
20231024,110800,20701360,5090,5090,5090,5090,0
|
|
20231024,110700,20701360,5090,5090,5090,5090,30
|
|
20231024,110600,20548660,5090,5090,5090,5090,0
|
|
20231024,110500,20548660,5090,5090,5090,5090,0
|
|
20231024,110400,20548660,5090,5090,5090,5090,0
|
|
20231024,110300,20548660,5090,5090,5090,5090,0
|
|
20231024,110200,20548660,5090,5090,5090,5090,0
|
|
20231024,110100,20548660,5090,5090,5090,5090,10
|
|
20231024,110000,20497760,5090,5090,5090,5090,0
|
|
20231024,105900,20497760,5090,5090,5090,5090,0
|
|
20231024,105800,20497760,5090,5090,5090,5090,0
|
|
20231024,105700,20497760,5090,5090,5090,5090,0
|
|
20231024,105600,20497760,5090,5090,5090,5090,0
|
|
20231024,105500,20497760,5090,5090,5090,5090,0
|
|
20231024,105400,20497760,5090,5090,5090,5090,0
|
|
20231024,105300,20497760,5090,5090,5090,5090,0
|
|
20231024,105200,20497760,5090,5090,5090,5090,30
|
|
20231024,105100,20345060,5090,5080,5090,5080,50
|
|
20231024,105000,20090840,5040,5040,5040,5040,0
|
|
20231024,104900,20090840,5040,5040,5040,5040,20
|
|
20231024,104800,19990040,5080,5080,5080,5080,0
|
|
20231024,104700,19990040,5080,5080,5080,5080,0
|
|
20231024,104600,19990040,5080,5080,5080,5080,0
|
|
20231024,104500,19990040,5080,5080,5080,5080,48
|
|
20231024,104400,19746200,5040,5040,5040,5040,0
|
|
20231024,104300,19746200,5040,5040,5040,5040,0
|
|
20231024,104200,19746200,5040,5040,5040,5040,0
|
|
20231024,104100,19746200,5040,5040,5040,5040,0
|
|
20231024,104000,19746200,5040,5040,5040,5040,0
|
|
20231024,103900,19746200,5040,5040,5040,5040,0
|
|
20231024,103800,19746200,5040,5040,5040,5040,0
|
|
20231024,103700,19746200,5040,5040,5040,5040,0
|
|
20231024,103600,19746200,5040,5040,5040,5040,0
|
|
20231024,103500,19746200,5040,5040,5040,5040,0
|
|
20231024,103400,19746200,5040,5040,5040,5040,26
|
|
20231024,103300,19615160,5040,5040,5040,5040,0
|
|
20231024,103200,19615160,5040,5040,5040,5040,0
|
|
20231024,103100,19615160,5040,5040,5040,5040,0
|
|
20231024,103000,19615160,5040,5040,5040,5040,10
|
|
20231024,102900,19564760,5060,5060,5060,5060,0
|
|
20231024,102800,19564760,5060,5060,5060,5060,0
|
|
20231024,102700,19564760,5060,5060,5060,5060,0
|
|
20231024,102600,19564760,5060,5060,5060,5060,0
|
|
20231024,102500,19564760,5060,5060,5060,5060,0
|
|
20231024,102400,19564760,5060,5060,5060,5060,0
|
|
20231024,102300,19564760,5060,5060,5060,5060,0
|
|
20231024,102200,19564760,5060,5060,5060,5060,0
|
|
20231024,102100,19564760,5060,5060,5060,5060,45
|
|
20231024,102000,19337060,5040,5040,5040,5040,0
|
|
20231024,101900,19337060,5040,5040,5040,5040,0
|
|
20231024,101800,19337060,5040,5040,5040,5040,5
|
|
20231024,101700,19311860,5040,5040,5040,5040,300
|
|
20231024,101600,17799860,5060,5060,5060,5060,0
|
|
20231024,101500,17799860,5060,5060,5060,5060,0
|
|
20231024,101400,17799860,5060,5060,5060,5060,0
|
|
20231024,101300,17799860,5060,5060,5060,5060,0
|
|
20231024,101200,17799860,5060,5040,5070,5040,75
|
|
20231024,101100,17420440,5040,5040,5040,5040,0
|
|
20231024,101000,17420440,5040,5040,5040,5040,46
|
|
20231024,100900,17188600,5040,5040,5040,5040,0
|
|
20231024,100800,17188600,5040,5040,5040,5040,0
|
|
20231024,100700,17188600,5040,5040,5040,5040,0
|
|
20231024,100600,17188600,5040,5040,5040,5040,0
|
|
20231024,100500,17188600,5040,5050,5050,5040,138
|
|
20231024,100400,16491800,5050,5050,5050,5050,0
|
|
20231024,100300,16491800,5050,5050,5050,5050,0
|
|
20231024,100200,16491800,5050,5050,5050,5050,2
|
|
20231024,100100,16481700,5050,5050,5050,5050,71
|
|
20231024,100000,16123150,5050,5050,5050,5050,0
|
|
20231024,095900,16123150,5050,5050,5050,5050,0
|
|
20231024,095800,16123150,5050,5050,5050,5050,0
|
|
20231024,095700,16123150,5050,5050,5050,5050,0
|
|
20231024,095600,16123150,5050,5050,5050,5050,195
|
|
20231024,095500,15138400,5050,5060,5060,5050,150
|
|
20231024,095400,14380870,5060,5060,5060,5060,0
|
|
20231024,095300,14380870,5060,5060,5060,5060,0
|
|
20231024,095200,14380870,5060,5060,5060,5060,0
|
|
20231024,095100,14380870,5060,5060,5060,5060,0
|
|
20231024,095000,14380870,5060,5060,5060,5060,0
|
|
20231024,094900,14380870,5060,5060,5060,5060,0
|
|
20231024,094800,14380870,5060,5070,5070,5060,1052
|
|
20231024,094700,9047240,5080,5080,5080,5080,1
|
|
20231024,094600,9042160,5080,5080,5080,5080,0
|
|
20231024,094500,9042160,5080,5080,5080,5080,0
|
|
20231024,094400,9042160,5080,5080,5080,5080,0
|
|
20231024,094300,9042160,5080,5080,5080,5080,11
|
|
20231024,094200,8986280,5080,5080,5080,5080,0
|
|
20231024,094100,8986280,5080,5090,5090,5080,82
|
|
20231024,094000,8569070,5090,5090,5090,5090,0
|
|
20231024,093900,8569070,5090,5090,5090,5090,0
|
|
20231024,093800,8569070,5090,5100,5100,5090,37
|
|
20231024,093700,8380720,5120,5120,5120,5120,20
|
|
20231024,093600,8278320,5130,5130,5130,5130,0
|
|
20231024,093500,8278320,5130,5130,5130,5130,0
|
|
20231024,093400,8278320,5130,5130,5130,5130,0
|
|
20231024,093300,8278320,5130,5120,5130,5120,5
|
|
20231024,093200,8252700,5120,5120,5120,5120,0
|
|
20231024,093100,8252700,5120,5120,5120,5120,0
|
|
20231024,093000,8252700,5120,5120,5120,5120,1
|
|
20231024,092900,8247580,5120,5120,5120,5120,0
|
|
20231024,092800,8247580,5120,5120,5120,5120,0
|
|
20231024,092700,8247580,5120,5120,5120,5120,0
|
|
20231024,092600,8247580,5120,5120,5120,5120,1
|
|
20231024,092500,8242460,5130,5130,5130,5130,0
|
|
20231024,092400,8242460,5130,5130,5130,5130,0
|
|
20231024,092300,8242460,5130,5130,5130,5130,0
|
|
20231024,092200,8242460,5130,5130,5130,5130,0
|
|
20231024,092100,8242460,5130,5130,5130,5130,0
|
|
20231024,092000,8242460,5130,5130,5130,5130,0
|
|
20231024,091900,8242460,5130,5130,5130,5130,41
|
|
20231024,091800,8032130,5130,5130,5130,5130,0
|
|
20231024,091700,8032130,5130,5120,5130,5120,10
|
|
20231024,091600,7980920,5120,5120,5120,5120,1
|
|
20231024,091500,7975800,5070,5070,5070,5070,0
|
|
20231024,091400,7975800,5070,5070,5070,5070,0
|
|
20231024,091300,7975800,5070,5070,5070,5070,0
|
|
20231024,091200,7975800,5070,5090,5090,5070,44
|
|
20231024,091100,7752280,5060,5060,5060,5060,0
|
|
20231024,091000,7752280,5060,5100,5100,5060,252
|
|
20231024,090900,6474070,5130,5120,5130,5120,50
|
|
20231024,090800,6217630,5120,5120,5120,5120,10
|
|
20231024,090700,6166430,5100,5100,5100,5100,255
|
|
20231024,090600,4865930,5070,5080,5080,5070,225
|
|
20231024,090500,3723360,5090,5100,5100,5090,316
|
|
20231024,090400,2112890,5130,5100,5130,5100,167
|
|
20231024,090300,1259690,5100,5090,5100,5090,13
|
|
20231024,090200,1193400,5100,5100,5100,5100,2
|
|
20231024,090100,1183200,5100,5100,5100,5100,78
|
|
20231024,090000,785400,5100,5100,5100,5100,154
|