675 lines
31 KiB
CSV
675 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,201200,44113960,5210,5210,5210,5210,52
|
|
20231026,201100,44113960,5210,5210,5210,5210,0
|
|
20231026,201000,44113960,5210,5210,5210,5210,0
|
|
20231026,200900,44113960,5210,5210,5210,5210,0
|
|
20231026,200800,44113960,5210,5210,5210,5210,0
|
|
20231026,200700,44113960,5210,5210,5210,5210,0
|
|
20231026,200600,44113960,5210,5210,5210,5210,0
|
|
20231026,200500,44113960,5210,5210,5210,5210,0
|
|
20231026,200400,44113960,5210,5210,5210,5210,0
|
|
20231026,200300,44113960,5210,5210,5210,5210,0
|
|
20231026,200200,44113960,5210,5210,5210,5210,0
|
|
20231026,200100,44113960,5210,5210,5210,5210,0
|
|
20231026,200000,44113960,5210,5210,5210,5210,0
|
|
20231026,195900,44113960,5210,5210,5210,5210,0
|
|
20231026,195800,44113960,5210,5210,5210,5210,0
|
|
20231026,195700,44113960,5210,5210,5210,5210,0
|
|
20231026,195600,44113960,5210,5210,5210,5210,0
|
|
20231026,195500,44113960,5210,5210,5210,5210,0
|
|
20231026,195400,44113960,5210,5210,5210,5210,0
|
|
20231026,195300,44113960,5210,5210,5210,5210,0
|
|
20231026,195200,44113960,5210,5210,5210,5210,0
|
|
20231026,195100,44113960,5210,5210,5210,5210,0
|
|
20231026,195000,44113960,5210,5210,5210,5210,0
|
|
20231026,194900,44113960,5210,5210,5210,5210,0
|
|
20231026,194800,44113960,5210,5210,5210,5210,0
|
|
20231026,194700,44113960,5210,5210,5210,5210,0
|
|
20231026,194600,44113960,5210,5210,5210,5210,0
|
|
20231026,194500,44113960,5210,5210,5210,5210,0
|
|
20231026,194400,44113960,5210,5210,5210,5210,0
|
|
20231026,194300,44113960,5210,5210,5210,5210,0
|
|
20231026,194200,44113960,5210,5210,5210,5210,52
|
|
20231026,194100,44113960,5210,5210,5210,5210,0
|
|
20231026,194000,44113960,5210,5210,5210,5210,0
|
|
20231026,193900,44113960,5210,5210,5210,5210,0
|
|
20231026,193800,44113960,5210,5210,5210,5210,0
|
|
20231026,193700,44113960,5210,5210,5210,5210,0
|
|
20231026,193600,44113960,5210,5210,5210,5210,0
|
|
20231026,193500,44113960,5210,5210,5210,5210,0
|
|
20231026,193400,44113960,5210,5210,5210,5210,0
|
|
20231026,193300,44113960,5210,5210,5210,5210,0
|
|
20231026,193200,44113960,5210,5210,5210,5210,0
|
|
20231026,193100,44113960,5210,5210,5210,5210,0
|
|
20231026,193000,44113960,5210,5210,5210,5210,0
|
|
20231026,192900,44113960,5210,5210,5210,5210,0
|
|
20231026,192800,44113960,5210,5210,5210,5210,0
|
|
20231026,192700,44113960,5210,5210,5210,5210,0
|
|
20231026,192600,44113960,5210,5210,5210,5210,0
|
|
20231026,192500,44113960,5210,5210,5210,5210,0
|
|
20231026,192400,44113960,5210,5210,5210,5210,0
|
|
20231026,192300,44113960,5210,5210,5210,5210,0
|
|
20231026,192200,44113960,5210,5210,5210,5210,0
|
|
20231026,192100,44113960,5210,5210,5210,5210,0
|
|
20231026,192000,44113960,5210,5210,5210,5210,0
|
|
20231026,191900,44113960,5210,5210,5210,5210,0
|
|
20231026,191800,44113960,5210,5210,5210,5210,0
|
|
20231026,191700,44113960,5210,5210,5210,5210,0
|
|
20231026,191600,44113960,5210,5210,5210,5210,0
|
|
20231026,191500,44113960,5210,5210,5210,5210,0
|
|
20231026,191400,44113960,5210,5210,5210,5210,0
|
|
20231026,191300,44113960,5210,5210,5210,5210,0
|
|
20231026,191200,44113960,5210,5210,5210,5210,52
|
|
20231026,191100,44113960,5210,5210,5210,5210,0
|
|
20231026,191000,44113960,5210,5210,5210,5210,0
|
|
20231026,190900,44113960,5210,5210,5210,5210,0
|
|
20231026,190800,44113960,5210,5210,5210,5210,0
|
|
20231026,190700,44113960,5210,5210,5210,5210,0
|
|
20231026,190600,44113960,5210,5210,5210,5210,0
|
|
20231026,190500,44113960,5210,5210,5210,5210,0
|
|
20231026,190400,44113960,5210,5210,5210,5210,0
|
|
20231026,190300,44113960,5210,5210,5210,5210,0
|
|
20231026,190200,44113960,5210,5210,5210,5210,0
|
|
20231026,190100,44113960,5210,5210,5210,5210,0
|
|
20231026,190000,44113960,5210,5210,5210,5210,0
|
|
20231026,185900,44113960,5210,5210,5210,5210,0
|
|
20231026,185800,44113960,5210,5210,5210,5210,0
|
|
20231026,185700,44113960,5210,5210,5210,5210,0
|
|
20231026,185600,44113960,5210,5210,5210,5210,0
|
|
20231026,185500,44113960,5210,5210,5210,5210,0
|
|
20231026,185400,44113960,5210,5210,5210,5210,0
|
|
20231026,185300,44113960,5210,5210,5210,5210,0
|
|
20231026,185200,44113960,5210,5210,5210,5210,0
|
|
20231026,185100,44113960,5210,5210,5210,5210,0
|
|
20231026,185000,44113960,5210,5210,5210,5210,0
|
|
20231026,184900,44113960,5210,5210,5210,5210,0
|
|
20231026,184800,44113960,5210,5210,5210,5210,0
|
|
20231026,184700,44113960,5210,5210,5210,5210,0
|
|
20231026,184600,44113960,5210,5210,5210,5210,0
|
|
20231026,184500,44113960,5210,5210,5210,5210,0
|
|
20231026,184400,44113960,5210,5210,5210,5210,0
|
|
20231026,184300,44113960,5210,5210,5210,5210,0
|
|
20231026,184200,44113960,5210,5210,5210,5210,52
|
|
20231026,184100,44113960,5210,5210,5210,5210,0
|
|
20231026,184000,44113960,5210,5210,5210,5210,0
|
|
20231026,183900,44113960,5210,5210,5210,5210,0
|
|
20231026,183800,44113960,5210,5210,5210,5210,0
|
|
20231026,183700,44113960,5210,5210,5210,5210,0
|
|
20231026,183600,44113960,5210,5210,5210,5210,0
|
|
20231026,183500,44113960,5210,5210,5210,5210,0
|
|
20231026,183400,44113960,5210,5210,5210,5210,0
|
|
20231026,183300,44113960,5210,5210,5210,5210,0
|
|
20231026,183200,44113960,5210,5210,5210,5210,0
|
|
20231026,183100,44113960,5210,5210,5210,5210,0
|
|
20231026,183000,44113960,5210,5210,5210,5210,0
|
|
20231026,182900,44113960,5210,5210,5210,5210,0
|
|
20231026,182800,44113960,5210,5210,5210,5210,0
|
|
20231026,182700,44113960,5210,5210,5210,5210,0
|
|
20231026,182600,44113960,5210,5210,5210,5210,0
|
|
20231026,182500,44113960,5210,5210,5210,5210,0
|
|
20231026,182400,44113960,5210,5210,5210,5210,0
|
|
20231026,182300,44113960,5210,5210,5210,5210,0
|
|
20231026,182200,44113960,5210,5210,5210,5210,0
|
|
20231026,182100,44113960,5210,5210,5210,5210,0
|
|
20231026,182000,44113960,5210,5210,5210,5210,0
|
|
20231026,181900,44113960,5210,5210,5210,5210,0
|
|
20231026,181800,44113960,5210,5210,5210,5210,0
|
|
20231026,181700,44113960,5210,5210,5210,5210,0
|
|
20231026,181600,44113960,5210,5210,5210,5210,0
|
|
20231026,181500,44113960,5210,5210,5210,5210,0
|
|
20231026,181400,44113960,5210,5210,5210,5210,0
|
|
20231026,181300,44113960,5210,5210,5210,5210,0
|
|
20231026,181200,44113960,5210,5210,5210,5210,52
|
|
20231026,181100,44113960,5210,5210,5210,5210,0
|
|
20231026,181000,44113960,5210,5210,5210,5210,0
|
|
20231026,180900,44113960,5210,5210,5210,5210,0
|
|
20231026,180800,44113960,5210,5210,5210,5210,0
|
|
20231026,180700,44113960,5210,5210,5210,5210,0
|
|
20231026,180600,44113960,5210,5210,5210,5210,0
|
|
20231026,180500,44113960,5210,5210,5210,5210,0
|
|
20231026,180400,44113960,5210,5210,5210,5210,0
|
|
20231026,180300,44113960,5210,5210,5210,5210,0
|
|
20231026,180200,44113960,5210,5210,5210,5210,0
|
|
20231026,180100,44113960,5210,5210,5210,5210,0
|
|
20231026,180000,44113960,5210,5210,5210,5210,0
|
|
20231026,175900,44113960,5210,5210,5210,5210,0
|
|
20231026,175800,44113960,5210,5210,5210,5210,0
|
|
20231026,175700,44113960,5210,5210,5210,5210,0
|
|
20231026,175600,44113960,5210,5210,5210,5210,0
|
|
20231026,175500,44113960,5210,5210,5210,5210,0
|
|
20231026,175400,44113960,5210,5210,5210,5210,0
|
|
20231026,175300,44113960,5210,5210,5210,5210,0
|
|
20231026,175200,44113960,5210,5210,5210,5210,0
|
|
20231026,175100,44113960,5210,5210,5210,5210,0
|
|
20231026,175000,44113960,5210,5210,5210,5210,0
|
|
20231026,174900,44113960,5210,5210,5210,5210,0
|
|
20231026,174800,44113960,5210,5210,5210,5210,0
|
|
20231026,174700,44113960,5210,5210,5210,5210,0
|
|
20231026,174600,44113960,5210,5210,5210,5210,0
|
|
20231026,174500,44113960,5210,5210,5210,5210,0
|
|
20231026,174400,44113960,5210,5210,5210,5210,0
|
|
20231026,174300,44113960,5210,5210,5210,5210,0
|
|
20231026,174200,44113960,5210,5210,5210,5210,52
|
|
20231026,174100,44113960,5210,5210,5210,5210,0
|
|
20231026,174000,44113960,5210,5210,5210,5210,0
|
|
20231026,173900,44113960,5210,5210,5210,5210,0
|
|
20231026,173800,44113960,5210,5210,5210,5210,0
|
|
20231026,173700,44113960,5210,5210,5210,5210,0
|
|
20231026,173600,44113960,5210,5210,5210,5210,0
|
|
20231026,173500,44113960,5210,5210,5210,5210,0
|
|
20231026,173400,44113960,5210,5210,5210,5210,0
|
|
20231026,173300,44113960,5210,5210,5210,5210,0
|
|
20231026,173200,44113960,5210,5210,5210,5210,0
|
|
20231026,173100,44113960,5210,5210,5210,5210,0
|
|
20231026,173000,44113960,5210,5210,5210,5210,0
|
|
20231026,172900,44113960,5210,5210,5210,5210,0
|
|
20231026,172800,44113960,5210,5210,5210,5210,0
|
|
20231026,172700,44113960,5210,5210,5210,5210,0
|
|
20231026,172600,44113960,5210,5210,5210,5210,0
|
|
20231026,172500,44113960,5210,5210,5210,5210,0
|
|
20231026,172400,44113960,5210,5210,5210,5210,0
|
|
20231026,172300,44113960,5210,5210,5210,5210,0
|
|
20231026,172200,44113960,5210,5210,5210,5210,0
|
|
20231026,172100,44113960,5210,5210,5210,5210,0
|
|
20231026,172000,44113960,5210,5210,5210,5210,0
|
|
20231026,171900,44113960,5210,5210,5210,5210,0
|
|
20231026,171800,44113960,5210,5210,5210,5210,0
|
|
20231026,171700,44113960,5210,5210,5210,5210,0
|
|
20231026,171600,44113960,5210,5210,5210,5210,0
|
|
20231026,171500,44113960,5210,5210,5210,5210,0
|
|
20231026,171400,44113960,5210,5210,5210,5210,0
|
|
20231026,171300,44113960,5210,5210,5210,5210,0
|
|
20231026,171200,44113960,5210,5210,5210,5210,52
|
|
20231026,171100,44113960,5210,5210,5210,5210,0
|
|
20231026,171000,44113960,5210,5210,5210,5210,0
|
|
20231026,170900,44113960,5210,5210,5210,5210,0
|
|
20231026,170800,44113960,5210,5210,5210,5210,0
|
|
20231026,170700,44113960,5210,5210,5210,5210,0
|
|
20231026,170600,44113960,5210,5210,5210,5210,0
|
|
20231026,170500,44113960,5210,5210,5210,5210,0
|
|
20231026,170400,44113960,5210,5210,5210,5210,0
|
|
20231026,170300,44113960,5210,5210,5210,5210,0
|
|
20231026,170200,44113960,5210,5210,5210,5210,0
|
|
20231026,170100,44113960,5210,5210,5210,5210,0
|
|
20231026,170000,44113960,5210,5210,5210,5210,0
|
|
20231026,165900,44113960,5210,5210,5210,5210,0
|
|
20231026,165800,44113960,5210,5210,5210,5210,0
|
|
20231026,165700,44113960,5210,5210,5210,5210,0
|
|
20231026,165600,44113960,5210,5210,5210,5210,0
|
|
20231026,165500,44113960,5210,5210,5210,5210,0
|
|
20231026,165400,44113960,5210,5210,5210,5210,0
|
|
20231026,165300,44113960,5210,5210,5210,5210,0
|
|
20231026,165200,44113960,5210,5210,5210,5210,0
|
|
20231026,165100,44113960,5210,5210,5210,5210,0
|
|
20231026,165000,44113960,5210,5210,5210,5210,0
|
|
20231026,164900,44113960,5210,5210,5210,5210,0
|
|
20231026,164800,44113960,5210,5210,5210,5210,0
|
|
20231026,164700,44113960,5210,5210,5210,5210,0
|
|
20231026,164600,44113960,5210,5210,5210,5210,0
|
|
20231026,164500,44113960,5210,5210,5210,5210,0
|
|
20231026,164400,44113960,5210,5210,5210,5210,0
|
|
20231026,164300,44113960,5210,5210,5210,5210,0
|
|
20231026,164200,44113960,5210,5210,5210,5210,52
|
|
20231026,164100,44113960,5210,5210,5210,5210,0
|
|
20231026,164000,44113960,5210,5210,5210,5210,0
|
|
20231026,163900,44113960,5210,5210,5210,5210,0
|
|
20231026,163800,44113960,5210,5210,5210,5210,0
|
|
20231026,163700,44113960,5210,5210,5210,5210,0
|
|
20231026,163600,44113960,5210,5210,5210,5210,0
|
|
20231026,163500,44113960,5210,5210,5210,5210,0
|
|
20231026,163400,44113960,5210,5210,5210,5210,0
|
|
20231026,163300,44113960,5210,5210,5210,5210,0
|
|
20231026,163200,44113960,5210,5210,5210,5210,0
|
|
20231026,163100,44113960,5210,5210,5210,5210,0
|
|
20231026,163000,44113960,5210,5210,5210,5210,0
|
|
20231026,162900,44113960,5210,5210,5210,5210,0
|
|
20231026,162800,44113960,5210,5210,5210,5210,0
|
|
20231026,162700,44113960,5210,5210,5210,5210,0
|
|
20231026,162600,44113960,5210,5210,5210,5210,0
|
|
20231026,162500,44113960,5210,5210,5210,5210,0
|
|
20231026,162400,44113960,5210,5210,5210,5210,0
|
|
20231026,162300,44113960,5210,5210,5210,5210,0
|
|
20231026,162200,44113960,5210,5210,5210,5210,0
|
|
20231026,162100,44113960,5210,5210,5210,5210,0
|
|
20231026,162000,44113960,5210,5210,5210,5210,0
|
|
20231026,161900,44113960,5210,5210,5210,5210,0
|
|
20231026,161800,44113960,5210,5210,5210,5210,0
|
|
20231026,161700,44113960,5210,5210,5210,5210,0
|
|
20231026,161600,44113960,5210,5210,5210,5210,0
|
|
20231026,161500,44113960,5210,5210,5210,5210,0
|
|
20231026,161400,44113960,5210,5210,5210,5210,0
|
|
20231026,161300,44113960,5210,5210,5210,5210,0
|
|
20231026,161200,44113960,5210,5210,5210,5210,52
|
|
20231026,161100,44113960,5210,5210,5210,5210,0
|
|
20231026,161000,44113960,5210,5210,5210,5210,0
|
|
20231026,160900,44113960,5210,5210,5210,5210,0
|
|
20231026,160800,44113960,5210,5210,5210,5210,0
|
|
20231026,160700,44113960,5210,5210,5210,5210,0
|
|
20231026,160600,44113960,5210,5210,5210,5210,0
|
|
20231026,160500,44113960,5210,5210,5210,5210,0
|
|
20231026,160400,44113960,5210,5210,5210,5210,0
|
|
20231026,160300,44113960,5210,5210,5210,5210,0
|
|
20231026,160200,44113960,5210,5210,5210,5210,0
|
|
20231026,160100,44113960,5210,5210,5210,5210,0
|
|
20231026,160000,44113960,5210,5210,5210,5210,0
|
|
20231026,155900,44113960,5210,5210,5210,5210,0
|
|
20231026,155800,44113960,5210,5210,5210,5210,0
|
|
20231026,155700,44113960,5210,5210,5210,5210,0
|
|
20231026,155600,44113960,5210,5210,5210,5210,0
|
|
20231026,155500,44113960,5210,5210,5210,5210,0
|
|
20231026,155400,44113960,5210,5210,5210,5210,0
|
|
20231026,155300,44113960,5210,5210,5210,5210,0
|
|
20231026,155200,44113960,5210,5210,5210,5210,0
|
|
20231026,155100,44113960,5210,5210,5210,5210,0
|
|
20231026,155000,44113960,5210,5210,5210,5210,0
|
|
20231026,154900,44113960,5210,5210,5210,5210,0
|
|
20231026,154800,44113960,5210,5210,5210,5210,0
|
|
20231026,154700,44113960,5210,5210,5210,5210,0
|
|
20231026,154600,44113960,5210,5210,5210,5210,0
|
|
20231026,154500,44113960,5210,5210,5210,5210,0
|
|
20231026,154400,44113960,5210,5210,5210,5210,0
|
|
20231026,154300,44113960,5210,5210,5210,5210,0
|
|
20231026,154200,44113960,5210,5210,5210,5210,52
|
|
20231026,154100,44113960,5210,5210,5210,5210,0
|
|
20231026,154000,44113960,5210,5210,5210,5210,0
|
|
20231026,153900,44113960,5210,5210,5210,5210,0
|
|
20231026,153800,44113960,5210,5210,5210,5210,0
|
|
20231026,153700,44113960,5210,5210,5210,5210,0
|
|
20231026,153600,44113960,5210,5210,5210,5210,0
|
|
20231026,153500,44113960,5210,5210,5210,5210,0
|
|
20231026,153400,44113960,5210,5210,5210,5210,0
|
|
20231026,153300,44113960,5210,5210,5210,5210,0
|
|
20231026,153200,44113960,5210,5210,5210,5210,0
|
|
20231026,153100,44113960,5210,5210,5210,5210,0
|
|
20231026,153000,44113960,5210,5210,5210,5210,52
|
|
20231026,152900,43843040,5150,5150,5150,5150,0
|
|
20231026,152800,43843040,5150,5150,5150,5150,0
|
|
20231026,152700,43843040,5150,5150,5150,5150,0
|
|
20231026,152600,43843040,5150,5150,5150,5150,0
|
|
20231026,152500,43843040,5150,5150,5150,5150,0
|
|
20231026,152400,43843040,5150,5150,5150,5150,0
|
|
20231026,152300,43843040,5150,5150,5150,5150,0
|
|
20231026,152200,43843040,5150,5150,5150,5150,0
|
|
20231026,152100,43843040,5150,5150,5150,5150,0
|
|
20231026,152000,43843040,5150,5150,5150,5150,0
|
|
20231026,151900,43843040,5150,5150,5150,5150,18
|
|
20231026,151800,43750340,5150,5150,5150,5150,1
|
|
20231026,151700,43745190,5150,5150,5150,5150,20
|
|
20231026,151600,43642190,5150,5150,5150,5150,1
|
|
20231026,151500,43637040,5150,5150,5150,5150,1
|
|
20231026,151400,43631890,5150,5150,5150,5150,0
|
|
20231026,151300,43631890,5150,5150,5150,5150,1
|
|
20231026,151200,43626740,5150,5150,5150,5150,2
|
|
20231026,151100,43616440,5150,5150,5150,5150,1
|
|
20231026,151000,43611290,5150,5150,5150,5150,0
|
|
20231026,150900,43611290,5150,5140,5150,5140,21
|
|
20231026,150800,43503150,5140,5140,5140,5140,1
|
|
20231026,150700,43498010,5130,5130,5130,5130,0
|
|
20231026,150600,43498010,5130,5130,5130,5130,1
|
|
20231026,150500,43492880,5140,5140,5140,5140,1
|
|
20231026,150400,43487740,5140,5140,5140,5140,1
|
|
20231026,150300,43482600,5140,5140,5140,5140,1
|
|
20231026,150200,43477460,5090,5090,5090,5090,1
|
|
20231026,150100,43472370,5090,5090,5090,5090,21
|
|
20231026,150000,43365480,5090,5090,5090,5090,0
|
|
20231026,145900,43365480,5090,5090,5090,5090,1
|
|
20231026,145800,43360390,5090,5090,5090,5090,1
|
|
20231026,145700,43355300,5090,5090,5090,5090,0
|
|
20231026,145600,43355300,5090,5090,5090,5090,1
|
|
20231026,145500,43350210,5090,5090,5090,5090,7
|
|
20231026,145400,43314580,5090,5090,5090,5090,51
|
|
20231026,145300,43054990,5090,5090,5090,5090,0
|
|
20231026,145200,43054990,5090,5090,5090,5090,6
|
|
20231026,145100,43024450,5090,5090,5090,5090,1
|
|
20231026,145000,43019360,5050,5070,5070,5050,700
|
|
20231026,144900,39475630,5070,5080,5100,5070,410
|
|
20231026,144800,37396690,5100,5100,5100,5100,1
|
|
20231026,144700,37391590,5100,5100,5100,5100,1
|
|
20231026,144600,37386490,5100,5100,5100,5100,0
|
|
20231026,144500,37386490,5100,5100,5100,5100,1
|
|
20231026,144400,37381390,5100,5100,5100,5100,1
|
|
20231026,144300,37376290,5100,5100,5100,5100,0
|
|
20231026,144200,37376290,5100,5100,5100,5100,1
|
|
20231026,144100,37371190,5100,5100,5100,5100,1
|
|
20231026,144000,37366090,5100,5100,5100,5100,1
|
|
20231026,143900,37360990,5100,5100,5100,5100,0
|
|
20231026,143800,37360990,5100,5100,5100,5100,1
|
|
20231026,143700,37355890,5100,5100,5100,5100,1
|
|
20231026,143600,37350790,5100,5100,5100,5100,0
|
|
20231026,143500,37350790,5100,5100,5100,5100,1
|
|
20231026,143400,37345690,5100,5100,5100,5100,1
|
|
20231026,143300,37340590,5090,5090,5090,5090,1
|
|
20231026,143200,37335500,5100,5100,5100,5100,21
|
|
20231026,143100,37228400,5080,5080,5080,5080,1
|
|
20231026,143000,37223320,5080,5080,5080,5080,1
|
|
20231026,142900,37218240,5080,5080,5080,5080,0
|
|
20231026,142800,37218240,5080,5080,5080,5080,1
|
|
20231026,142700,37213160,5080,5080,5080,5080,1
|
|
20231026,142600,37208080,5080,5080,5080,5080,0
|
|
20231026,142500,37208080,5080,5080,5080,5080,1
|
|
20231026,142400,37203000,5080,5080,5080,5080,1
|
|
20231026,142300,37197920,5080,5070,5080,5070,21
|
|
20231026,142200,37091440,5080,5080,5080,5080,1
|
|
20231026,142100,37086360,5080,5080,5080,5080,1
|
|
20231026,142000,37081280,5080,5080,5080,5080,11
|
|
20231026,141900,37025400,5080,5080,5080,5080,0
|
|
20231026,141800,37025400,5080,5080,5080,5080,1
|
|
20231026,141700,37020320,5080,5080,5080,5080,1
|
|
20231026,141600,37015240,5080,5080,5080,5080,1
|
|
20231026,141500,37010160,5080,5080,5080,5080,20
|
|
20231026,141400,36908560,5080,5120,5120,5080,1051
|
|
20231026,141300,31563360,5120,5120,5120,5120,1
|
|
20231026,141200,31558240,5120,5120,5120,5120,0
|
|
20231026,141100,31558240,5120,5120,5120,5120,1
|
|
20231026,141000,31553120,5120,5120,5120,5120,1
|
|
20231026,140900,31548000,5120,5120,5120,5120,0
|
|
20231026,140800,31548000,5120,5120,5120,5120,1
|
|
20231026,140700,31542880,5120,5120,5120,5120,1
|
|
20231026,140600,31537760,5120,5120,5120,5120,1
|
|
20231026,140500,31532640,5120,5120,5120,5120,0
|
|
20231026,140400,31532640,5120,5120,5120,5120,1
|
|
20231026,140300,31527520,5120,5120,5120,5120,1
|
|
20231026,140200,31522400,5120,5120,5120,5120,0
|
|
20231026,140100,31522400,5120,5120,5120,5120,1
|
|
20231026,140000,31517280,5120,5120,5120,5120,1
|
|
20231026,135900,31512160,5120,5120,5120,5120,1
|
|
20231026,135800,31507040,5120,5120,5120,5120,0
|
|
20231026,135700,31507040,5120,5120,5120,5120,1
|
|
20231026,135600,31501920,5120,5120,5120,5120,1
|
|
20231026,135500,31496800,5090,5090,5090,5090,42
|
|
20231026,135400,31283020,5120,5120,5120,5120,1
|
|
20231026,135300,31277900,5120,5120,5120,5120,1
|
|
20231026,135200,31272780,5090,5130,5130,5090,922
|
|
20231026,135100,26574230,5130,5130,5130,5130,0
|
|
20231026,135000,26574230,5130,5130,5130,5130,1
|
|
20231026,134900,26569100,5130,5130,5130,5130,1
|
|
20231026,134800,26563970,5130,5130,5130,5130,0
|
|
20231026,134700,26563970,5130,5130,5130,5130,1
|
|
20231026,134600,26558840,5130,5130,5130,5130,1
|
|
20231026,134500,26553710,5130,5130,5130,5130,0
|
|
20231026,134400,26553710,5130,5130,5130,5130,1
|
|
20231026,134300,26548580,5130,5130,5130,5130,1
|
|
20231026,134200,26543450,5130,5130,5130,5130,1
|
|
20231026,134100,26538320,5130,5130,5130,5130,0
|
|
20231026,134000,26538320,5130,5130,5130,5130,1
|
|
20231026,133900,26533190,5130,5130,5130,5130,5
|
|
20231026,133800,26507540,5150,5150,5150,5150,0
|
|
20231026,133700,26507540,5150,5150,5150,5150,1
|
|
20231026,133600,26502390,5140,5150,5150,5140,2
|
|
20231026,133500,26492100,5150,5150,5150,5150,1
|
|
20231026,133400,26486950,5150,5150,5150,5150,0
|
|
20231026,133300,26486950,5150,5150,5150,5150,1
|
|
20231026,133200,26481800,5150,5150,5150,5150,1
|
|
20231026,133100,26476650,5150,5150,5150,5150,0
|
|
20231026,133000,26476650,5150,5150,5150,5150,1
|
|
20231026,132900,26471500,5150,5150,5150,5150,1
|
|
20231026,132800,26466350,5150,5150,5150,5150,0
|
|
20231026,132700,26466350,5150,5150,5150,5150,1
|
|
20231026,132600,26461200,5150,5150,5150,5150,1
|
|
20231026,132500,26456050,5150,5150,5150,5150,1
|
|
20231026,132400,26450900,5150,5150,5150,5150,0
|
|
20231026,132300,26450900,5150,5150,5150,5150,11
|
|
20231026,132200,26394250,5150,5150,5150,5150,1
|
|
20231026,132100,26389100,5150,5150,5150,5150,0
|
|
20231026,132000,26389100,5150,5150,5150,5150,1
|
|
20231026,131900,26383950,5150,5150,5150,5150,51
|
|
20231026,131800,26121300,5150,5150,5150,5150,1
|
|
20231026,131700,26116150,5150,5150,5150,5150,0
|
|
20231026,131600,26116150,5150,5150,5150,5150,1
|
|
20231026,131500,26111000,5150,5150,5150,5150,1
|
|
20231026,131400,26105850,5150,5150,5150,5150,0
|
|
20231026,131300,26105850,5150,5150,5150,5150,1
|
|
20231026,131200,26100700,5150,5150,5150,5150,1
|
|
20231026,131100,26095550,5150,5150,5150,5150,1
|
|
20231026,131000,26090400,5150,5150,5150,5150,0
|
|
20231026,130900,26090400,5150,5150,5150,5150,1
|
|
20231026,130800,26085250,5150,5150,5150,5150,1
|
|
20231026,130700,26080100,5140,5140,5140,5140,0
|
|
20231026,130600,26080100,5140,5140,5140,5140,1
|
|
20231026,130500,26074960,5140,5140,5140,5140,1
|
|
20231026,130400,26069820,5140,5140,5140,5140,0
|
|
20231026,130300,26069820,5140,5140,5140,5140,1
|
|
20231026,130200,26064680,5140,5140,5140,5140,1
|
|
20231026,130100,26059540,5100,5150,5150,5100,11
|
|
20231026,130000,26003390,5150,5150,5150,5150,0
|
|
20231026,125900,26003390,5150,5150,5150,5150,1
|
|
20231026,125800,25998240,5150,5150,5150,5150,1
|
|
20231026,125700,25993090,5150,5150,5150,5150,0
|
|
20231026,125600,25993090,5150,5150,5150,5150,1
|
|
20231026,125500,25987940,5150,5150,5150,5150,1
|
|
20231026,125400,25982790,5150,5150,5150,5150,1
|
|
20231026,125300,25977640,5150,5150,5150,5150,0
|
|
20231026,125200,25977640,5150,5150,5150,5150,1
|
|
20231026,125100,25972490,5150,5150,5150,5150,1
|
|
20231026,125000,25967340,5150,5150,5150,5150,0
|
|
20231026,124900,25967340,5150,5150,5150,5150,1
|
|
20231026,124800,25962190,5150,5150,5150,5150,1
|
|
20231026,124700,25957040,5150,5150,5150,5150,1
|
|
20231026,124600,25951890,5150,5150,5150,5150,0
|
|
20231026,124500,25951890,5150,5150,5150,5150,1
|
|
20231026,124400,25946740,5140,5140,5140,5140,1
|
|
20231026,124300,25941600,5140,5140,5140,5140,0
|
|
20231026,124200,25941600,5140,5140,5140,5140,1
|
|
20231026,124100,25936460,5150,5150,5150,5150,1
|
|
20231026,124000,25931310,5150,5150,5150,5150,0
|
|
20231026,123900,25931310,5150,5150,5150,5150,1
|
|
20231026,123800,25926160,5150,5150,5150,5150,1
|
|
20231026,123700,25921010,5150,5150,5150,5150,1
|
|
20231026,123600,25915860,5150,5150,5150,5150,0
|
|
20231026,123500,25915860,5150,5150,5150,5150,1
|
|
20231026,123400,25910710,5150,5150,5150,5150,1
|
|
20231026,123300,25905560,5150,5150,5150,5150,0
|
|
20231026,123200,25905560,5150,5150,5150,5150,1
|
|
20231026,123100,25900410,5150,5150,5150,5150,1
|
|
20231026,123000,25895260,5150,5150,5150,5150,1
|
|
20231026,122900,25890110,5150,5150,5150,5150,0
|
|
20231026,122800,25890110,5150,5150,5150,5150,1
|
|
20231026,122700,25884960,5150,5150,5150,5150,1
|
|
20231026,122600,25879810,5150,5150,5150,5150,0
|
|
20231026,122500,25879810,5150,5150,5150,5150,1
|
|
20231026,122400,25874660,5150,5150,5150,5150,1
|
|
20231026,122300,25869510,5150,5150,5150,5150,1
|
|
20231026,122200,25864360,5150,5150,5150,5150,0
|
|
20231026,122100,25864360,5150,5150,5150,5150,1
|
|
20231026,122000,25859210,5150,5150,5150,5150,1
|
|
20231026,121900,25854060,5150,5150,5150,5150,0
|
|
20231026,121800,25854060,5150,5150,5150,5150,1
|
|
20231026,121700,25848910,5150,5150,5150,5150,1
|
|
20231026,121600,25843760,5150,5150,5150,5150,0
|
|
20231026,121500,25843760,5150,5150,5150,5150,1
|
|
20231026,121400,25838610,5150,5150,5150,5150,1
|
|
20231026,121300,25833460,5150,5150,5150,5150,1
|
|
20231026,121200,25828310,5150,5150,5150,5150,0
|
|
20231026,121100,25828310,5150,5150,5150,5150,1
|
|
20231026,121000,25823160,5150,5150,5150,5150,1
|
|
20231026,120900,25818010,5150,5150,5150,5150,0
|
|
20231026,120800,25818010,5150,5150,5150,5150,1
|
|
20231026,120700,25812860,5150,5150,5150,5150,1
|
|
20231026,120600,25807710,5150,5150,5150,5150,1
|
|
20231026,120500,25802560,5150,5150,5150,5150,0
|
|
20231026,120400,25802560,5150,5150,5150,5150,1
|
|
20231026,120300,25797410,5150,5150,5150,5150,1
|
|
20231026,120200,25792260,5150,5150,5150,5150,0
|
|
20231026,120100,25792260,5150,5150,5150,5150,1
|
|
20231026,120000,25787110,5150,5150,5150,5150,1
|
|
20231026,115900,25781960,5150,5150,5150,5150,0
|
|
20231026,115800,25781960,5150,5150,5150,5150,1
|
|
20231026,115700,25776810,5150,5150,5150,5150,1
|
|
20231026,115600,25771660,5150,5150,5150,5150,1
|
|
20231026,115500,25766510,5150,5150,5150,5150,0
|
|
20231026,115400,25766510,5150,5150,5150,5150,1
|
|
20231026,115300,25761360,5150,5150,5150,5150,1
|
|
20231026,115200,25756210,5150,5150,5150,5150,0
|
|
20231026,115100,25756210,5150,5150,5150,5150,1
|
|
20231026,115000,25751060,5150,5150,5150,5150,1
|
|
20231026,114900,25745910,5150,5150,5150,5150,1
|
|
20231026,114800,25740760,5150,5150,5150,5150,0
|
|
20231026,114700,25740760,5150,5150,5150,5150,1
|
|
20231026,114600,25735610,5150,5150,5150,5150,1
|
|
20231026,114500,25730460,5150,5150,5150,5150,0
|
|
20231026,114400,25730460,5150,5150,5150,5150,1
|
|
20231026,114300,25725310,5150,5150,5150,5150,1
|
|
20231026,114200,25720160,5150,5150,5150,5150,1
|
|
20231026,114100,25715010,5150,5150,5150,5150,0
|
|
20231026,114000,25715010,5150,5150,5150,5150,1
|
|
20231026,113900,25709860,5150,5150,5150,5150,1
|
|
20231026,113800,25704710,5150,5150,5150,5150,0
|
|
20231026,113700,25704710,5150,5150,5150,5150,1
|
|
20231026,113600,25699560,5150,5150,5150,5150,1
|
|
20231026,113500,25694410,5150,5150,5150,5150,0
|
|
20231026,113400,25694410,5150,5150,5150,5150,1
|
|
20231026,113300,25689260,5150,5150,5150,5150,39
|
|
20231026,113200,25488410,5150,5150,5150,5150,1
|
|
20231026,113100,25483260,5140,5140,5140,5140,0
|
|
20231026,113000,25483260,5140,5140,5140,5140,1
|
|
20231026,112900,25478120,5140,5140,5140,5140,1
|
|
20231026,112800,25472980,5080,5130,5130,5080,621
|
|
20231026,112700,22301790,5140,5140,5140,5140,1
|
|
20231026,112600,22296650,5140,5140,5140,5140,1
|
|
20231026,112500,22291510,5140,5140,5140,5140,1
|
|
20231026,112400,22286370,5160,5160,5160,5160,0
|
|
20231026,112300,22286370,5160,5160,5160,5160,1
|
|
20231026,112200,22281210,5160,5110,5160,5110,460
|
|
20231026,112100,19930560,5120,5120,5120,5120,112
|
|
20231026,112000,19357120,5120,5120,5120,5120,1
|
|
20231026,111900,19352000,5120,5120,5120,5120,1
|
|
20231026,111800,19346880,5120,5120,5120,5120,1
|
|
20231026,111700,19341760,5120,5120,5120,5120,0
|
|
20231026,111600,19341760,5120,5120,5120,5120,1
|
|
20231026,111500,19336640,5120,5120,5120,5120,1
|
|
20231026,111400,19331520,5120,5120,5120,5120,0
|
|
20231026,111300,19331520,5120,5120,5120,5120,1
|
|
20231026,111200,19326400,5120,5120,5120,5110,465
|
|
20231026,111100,16945740,5110,5120,5120,5110,26
|
|
20231026,111000,16812630,5130,5170,5170,5130,13
|
|
20231026,110900,16745890,5170,5170,5170,5170,1
|
|
20231026,110800,16740720,5170,5170,5170,5170,1
|
|
20231026,110700,16735550,5170,5170,5170,5170,0
|
|
20231026,110600,16735550,5170,5170,5170,5170,1
|
|
20231026,110500,16730380,5170,5170,5170,5170,1
|
|
20231026,110400,16725210,5170,5170,5170,5170,0
|
|
20231026,110300,16725210,5170,5170,5170,5170,1
|
|
20231026,110200,16720040,5170,5170,5170,5170,1
|
|
20231026,110100,16714870,5170,5170,5170,5170,1
|
|
20231026,110000,16709700,5170,5170,5170,5170,0
|
|
20231026,105900,16709700,5170,5170,5170,5170,1
|
|
20231026,105800,16704530,5170,5170,5170,5170,1
|
|
20231026,105700,16699360,5170,5170,5170,5170,0
|
|
20231026,105600,16699360,5170,5170,5170,5170,1
|
|
20231026,105500,16694190,5170,5170,5170,5170,1
|
|
20231026,105400,16689020,5170,5170,5170,5170,1
|
|
20231026,105300,16683850,5170,5170,5170,5170,0
|
|
20231026,105200,16683850,5170,5170,5170,5170,1
|
|
20231026,105100,16678680,5160,5160,5160,5160,1
|
|
20231026,105000,16673520,5170,5170,5170,5170,141
|
|
20231026,104900,15944550,5190,5190,5190,5190,1
|
|
20231026,104800,15939360,5190,5190,5190,5190,2
|
|
20231026,104700,15928980,5190,5190,5190,5190,0
|
|
20231026,104600,15928980,5190,5190,5190,5190,1
|
|
20231026,104500,15923790,5190,5190,5190,5190,1
|
|
20231026,104400,15918600,5190,5190,5190,5190,1
|
|
20231026,104300,15913410,5190,5190,5190,5190,0
|
|
20231026,104200,15913410,5190,5190,5190,5190,1
|
|
20231026,104100,15908220,5190,5190,5190,5190,1
|
|
20231026,104000,15903030,5190,5190,5190,5190,0
|
|
20231026,103900,15903030,5190,5190,5190,5190,1
|
|
20231026,103800,15897840,5190,5190,5190,5190,1
|
|
20231026,103700,15892650,5190,5190,5190,5190,1
|
|
20231026,103600,15887460,5190,5190,5190,5190,0
|
|
20231026,103500,15887460,5190,5190,5190,5190,1
|
|
20231026,103400,15882270,5190,5190,5190,5190,1
|
|
20231026,103300,15877080,5190,5190,5190,5190,0
|
|
20231026,103200,15877080,5190,5190,5190,5190,1
|
|
20231026,103100,15871890,5190,5190,5190,5190,1
|
|
20231026,103000,15866700,5190,5190,5190,5190,0
|
|
20231026,102900,15866700,5190,5190,5190,5190,1
|
|
20231026,102800,15861510,5190,5190,5190,5190,1
|
|
20231026,102700,15856320,5190,5190,5190,5190,1
|
|
20231026,102600,15851130,5190,5190,5190,5190,0
|
|
20231026,102500,15851130,5190,5190,5190,5190,1
|
|
20231026,102400,15845940,5190,5190,5190,5190,1
|
|
20231026,102300,15840750,5180,5180,5180,5180,0
|
|
20231026,102200,15840750,5180,5180,5180,5180,1
|
|
20231026,102100,15835570,5180,5180,5180,5180,1
|
|
20231026,102000,15830390,5180,5180,5180,5180,1
|
|
20231026,101900,15825210,5180,5180,5180,5180,0
|
|
20231026,101800,15825210,5180,5180,5180,5180,1
|
|
20231026,101700,15820030,5180,5180,5180,5180,1
|
|
20231026,101600,15814850,5190,5190,5190,5190,0
|
|
20231026,101500,15814850,5190,5190,5190,5190,1
|
|
20231026,101400,15809660,5190,5190,5190,5190,1
|
|
20231026,101300,15804470,5190,5190,5190,5190,1
|
|
20231026,101200,15799280,5190,5190,5190,5190,5
|
|
20231026,101100,15773330,5190,5190,5190,5190,1
|
|
20231026,101000,15768140,5190,5190,5190,5190,1
|
|
20231026,100900,15762950,5190,5190,5190,5190,0
|
|
20231026,100800,15762950,5190,5190,5190,5190,1
|
|
20231026,100700,15757760,5190,5190,5190,5190,1
|
|
20231026,100600,15752570,5190,5190,5190,5190,0
|
|
20231026,100500,15752570,5190,5190,5190,5190,1
|
|
20231026,100400,15747380,5170,5190,5190,5170,11
|
|
20231026,100300,15690480,5200,5200,5200,5200,1
|
|
20231026,100200,15685280,5190,5190,5190,5190,0
|
|
20231026,100100,15685280,5190,5200,5200,5190,2
|
|
20231026,100000,15674890,5200,5190,5200,5190,14
|
|
20231026,095900,15602100,5190,5190,5190,5190,0
|
|
20231026,095800,15602100,5190,5190,5190,5190,1
|
|
20231026,095700,15596910,5190,5190,5190,5190,1
|
|
20231026,095600,15591720,5190,5190,5190,5190,1
|
|
20231026,095500,15586530,5190,5190,5190,5190,0
|
|
20231026,095400,15586530,5190,5190,5190,5190,1
|
|
20231026,095300,15581340,5190,5180,5190,5180,2
|
|
20231026,095200,15570970,5180,5180,5180,5180,65
|
|
20231026,095100,15234270,5180,5180,5180,5180,1
|
|
20231026,095000,15229090,5180,5180,5180,5180,101
|
|
20231026,094900,14705910,5180,5180,5180,5180,1
|
|
20231026,094800,14700730,5170,5170,5170,5170,18
|
|
20231026,094700,14607670,5170,5170,5170,5170,1
|
|
20231026,094600,14602500,5170,5170,5170,5170,1
|
|
20231026,094500,14597330,5170,5170,5170,5170,0
|
|
20231026,094400,14597330,5170,5170,5170,5170,1
|
|
20231026,094300,14592160,5170,5170,5170,5170,1
|
|
20231026,094200,14586990,5160,5160,5160,5160,0
|
|
20231026,094100,14586990,5160,5160,5160,5160,1
|
|
20231026,094000,14581830,5160,5160,5160,5160,1
|
|
20231026,093900,14576670,5160,5160,5160,5160,1
|
|
20231026,093800,14571510,5140,5140,5140,5140,939
|
|
20231026,093700,9745050,5130,5160,5160,5130,103
|
|
20231026,093600,9215630,5160,5160,5160,5160,1
|
|
20231026,093500,9210470,5160,5160,5160,5160,0
|
|
20231026,093400,9210470,5160,5150,5160,5150,188
|
|
20231026,093300,8240650,5160,5160,5160,5160,1
|
|
20231026,093200,8235490,5140,5140,5140,5140,1
|
|
20231026,093100,8230350,5130,5140,5140,5130,2
|
|
20231026,093000,8220080,5140,5140,5140,5140,1
|
|
20231026,092900,8214940,5140,5140,5140,5140,1
|
|
20231026,092800,8209800,5140,5140,5140,5140,0
|
|
20231026,092700,8209800,5140,5140,5140,5140,1
|
|
20231026,092600,8204660,5140,5140,5140,5140,12
|
|
20231026,092500,8142980,5140,5140,5140,5140,1
|
|
20231026,092400,8137840,5140,5140,5140,5140,0
|
|
20231026,092300,8137840,5140,5140,5140,5140,5
|
|
20231026,092200,8112140,5140,5140,5140,5140,85
|
|
20231026,092100,7675240,5140,5140,5140,5140,20
|
|
20231026,092000,7572440,5170,5170,5170,5170,1
|
|
20231026,091900,7567270,5170,5170,5170,5170,2
|
|
20231026,091800,7556930,5170,5170,5170,5170,0
|
|
20231026,091700,7556930,5170,5170,5170,5170,1
|
|
20231026,091600,7551760,5170,5170,5170,5170,1
|
|
20231026,091500,7546590,5170,5170,5170,5170,1
|
|
20231026,091400,7541420,5180,5180,5180,5180,0
|
|
20231026,091300,7541420,5180,5170,5180,5170,151
|
|
20231026,091200,6759750,5170,5170,5170,5170,1
|
|
20231026,091100,6754580,5160,5160,5160,5160,0
|
|
20231026,091000,6754580,5160,5160,5160,5160,1
|
|
20231026,090900,6749420,5110,5170,5170,5110,2
|
|
20231026,090800,6739140,5170,5170,5170,5170,1
|
|
20231026,090700,6733970,5170,5170,5170,5170,0
|
|
20231026,090600,6733970,5170,5170,5170,5170,1
|
|
20231026,090500,6728800,5170,5120,5170,5120,4
|
|
20231026,090400,6708210,5120,5120,5120,5120,0
|
|
20231026,090300,6708210,5120,5120,5120,5120,1
|
|
20231026,090200,6703090,5120,5120,5120,5120,2
|
|
20231026,090100,6692850,5120,5120,5180,5120,219
|
|
20231026,090000,5562600,5080,5080,5080,5080,1095
|