676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,201300,126716760,5170,5170,5170,5170,837
|
|
20231025,201200,126716760,5170,5170,5170,5170,0
|
|
20231025,201100,126716760,5170,5170,5170,5170,0
|
|
20231025,201000,126716760,5170,5170,5170,5170,0
|
|
20231025,200900,126716760,5170,5170,5170,5170,0
|
|
20231025,200800,126716760,5170,5170,5170,5170,0
|
|
20231025,200700,126716760,5170,5170,5170,5170,0
|
|
20231025,200600,126716760,5170,5170,5170,5170,0
|
|
20231025,200500,126716760,5170,5170,5170,5170,0
|
|
20231025,200400,126716760,5170,5170,5170,5170,0
|
|
20231025,200300,126716760,5170,5170,5170,5170,0
|
|
20231025,200200,126716760,5170,5170,5170,5170,0
|
|
20231025,200100,126716760,5170,5170,5170,5170,0
|
|
20231025,200000,126716760,5170,5170,5170,5170,0
|
|
20231025,195900,126716760,5170,5170,5170,5170,0
|
|
20231025,195800,126716760,5170,5170,5170,5170,0
|
|
20231025,195700,126716760,5170,5170,5170,5170,0
|
|
20231025,195600,126716760,5170,5170,5170,5170,0
|
|
20231025,195500,126716760,5170,5170,5170,5170,0
|
|
20231025,195400,126716760,5170,5170,5170,5170,0
|
|
20231025,195300,126716760,5170,5170,5170,5170,0
|
|
20231025,195200,126716760,5170,5170,5170,5170,0
|
|
20231025,195100,126716760,5170,5170,5170,5170,0
|
|
20231025,195000,126716760,5170,5170,5170,5170,0
|
|
20231025,194900,126716760,5170,5170,5170,5170,0
|
|
20231025,194800,126716760,5170,5170,5170,5170,0
|
|
20231025,194700,126716760,5170,5170,5170,5170,0
|
|
20231025,194600,126716760,5170,5170,5170,5170,0
|
|
20231025,194500,126716760,5170,5170,5170,5170,0
|
|
20231025,194400,126716760,5170,5170,5170,5170,0
|
|
20231025,194300,126716760,5170,5170,5170,5170,837
|
|
20231025,194200,126716760,5170,5170,5170,5170,0
|
|
20231025,194100,126716760,5170,5170,5170,5170,0
|
|
20231025,194000,126716760,5170,5170,5170,5170,0
|
|
20231025,193900,126716760,5170,5170,5170,5170,0
|
|
20231025,193800,126716760,5170,5170,5170,5170,0
|
|
20231025,193700,126716760,5170,5170,5170,5170,0
|
|
20231025,193600,126716760,5170,5170,5170,5170,0
|
|
20231025,193500,126716760,5170,5170,5170,5170,0
|
|
20231025,193400,126716760,5170,5170,5170,5170,0
|
|
20231025,193300,126716760,5170,5170,5170,5170,0
|
|
20231025,193200,126716760,5170,5170,5170,5170,0
|
|
20231025,193100,126716760,5170,5170,5170,5170,0
|
|
20231025,193000,126716760,5170,5170,5170,5170,0
|
|
20231025,192900,126716760,5170,5170,5170,5170,0
|
|
20231025,192800,126716760,5170,5170,5170,5170,0
|
|
20231025,192700,126716760,5170,5170,5170,5170,0
|
|
20231025,192600,126716760,5170,5170,5170,5170,0
|
|
20231025,192500,126716760,5170,5170,5170,5170,0
|
|
20231025,192400,126716760,5170,5170,5170,5170,0
|
|
20231025,192300,126716760,5170,5170,5170,5170,0
|
|
20231025,192200,126716760,5170,5170,5170,5170,0
|
|
20231025,192100,126716760,5170,5170,5170,5170,0
|
|
20231025,192000,126716760,5170,5170,5170,5170,0
|
|
20231025,191900,126716760,5170,5170,5170,5170,0
|
|
20231025,191800,126716760,5170,5170,5170,5170,0
|
|
20231025,191700,126716760,5170,5170,5170,5170,0
|
|
20231025,191600,126716760,5170,5170,5170,5170,0
|
|
20231025,191500,126716760,5170,5170,5170,5170,0
|
|
20231025,191400,126716760,5170,5170,5170,5170,0
|
|
20231025,191300,126716760,5170,5170,5170,5170,837
|
|
20231025,191200,126716760,5170,5170,5170,5170,0
|
|
20231025,191100,126716760,5170,5170,5170,5170,0
|
|
20231025,191000,126716760,5170,5170,5170,5170,0
|
|
20231025,190900,126716760,5170,5170,5170,5170,0
|
|
20231025,190800,126716760,5170,5170,5170,5170,0
|
|
20231025,190700,126716760,5170,5170,5170,5170,0
|
|
20231025,190600,126716760,5170,5170,5170,5170,0
|
|
20231025,190500,126716760,5170,5170,5170,5170,0
|
|
20231025,190400,126716760,5170,5170,5170,5170,0
|
|
20231025,190300,126716760,5170,5170,5170,5170,0
|
|
20231025,190200,126716760,5170,5170,5170,5170,0
|
|
20231025,190100,126716760,5170,5170,5170,5170,0
|
|
20231025,190000,126716760,5170,5170,5170,5170,0
|
|
20231025,185900,126716760,5170,5170,5170,5170,0
|
|
20231025,185800,126716760,5170,5170,5170,5170,0
|
|
20231025,185700,126716760,5170,5170,5170,5170,0
|
|
20231025,185600,126716760,5170,5170,5170,5170,0
|
|
20231025,185500,126716760,5170,5170,5170,5170,0
|
|
20231025,185400,126716760,5170,5170,5170,5170,0
|
|
20231025,185300,126716760,5170,5170,5170,5170,0
|
|
20231025,185200,126716760,5170,5170,5170,5170,0
|
|
20231025,185100,126716760,5170,5170,5170,5170,0
|
|
20231025,185000,126716760,5170,5170,5170,5170,0
|
|
20231025,184900,126716760,5170,5170,5170,5170,0
|
|
20231025,184800,126716760,5170,5170,5170,5170,0
|
|
20231025,184700,126716760,5170,5170,5170,5170,0
|
|
20231025,184600,126716760,5170,5170,5170,5170,0
|
|
20231025,184500,126716760,5170,5170,5170,5170,0
|
|
20231025,184400,126716760,5170,5170,5170,5170,0
|
|
20231025,184300,126716760,5170,5170,5170,5170,837
|
|
20231025,184200,126716760,5170,5170,5170,5170,0
|
|
20231025,184100,126716760,5170,5170,5170,5170,0
|
|
20231025,184000,126716760,5170,5170,5170,5170,0
|
|
20231025,183900,126716760,5170,5170,5170,5170,0
|
|
20231025,183800,126716760,5170,5170,5170,5170,0
|
|
20231025,183700,126716760,5170,5170,5170,5170,0
|
|
20231025,183600,126716760,5170,5170,5170,5170,0
|
|
20231025,183500,126716760,5170,5170,5170,5170,0
|
|
20231025,183400,126716760,5170,5170,5170,5170,0
|
|
20231025,183300,126716760,5170,5170,5170,5170,0
|
|
20231025,183200,126716760,5170,5170,5170,5170,0
|
|
20231025,183100,126716760,5170,5170,5170,5170,0
|
|
20231025,183000,126716760,5170,5170,5170,5170,0
|
|
20231025,182900,126716760,5170,5170,5170,5170,0
|
|
20231025,182800,126716760,5170,5170,5170,5170,0
|
|
20231025,182700,126716760,5170,5170,5170,5170,0
|
|
20231025,182600,126716760,5170,5170,5170,5170,0
|
|
20231025,182500,126716760,5170,5170,5170,5170,0
|
|
20231025,182400,126716760,5170,5170,5170,5170,0
|
|
20231025,182300,126716760,5170,5170,5170,5170,0
|
|
20231025,182200,126716760,5170,5170,5170,5170,0
|
|
20231025,182100,126716760,5170,5170,5170,5170,0
|
|
20231025,182000,126716760,5170,5170,5170,5170,0
|
|
20231025,181900,126716760,5170,5170,5170,5170,0
|
|
20231025,181800,126716760,5170,5170,5170,5170,0
|
|
20231025,181700,126716760,5170,5170,5170,5170,0
|
|
20231025,181600,126716760,5170,5170,5170,5170,0
|
|
20231025,181500,126716760,5170,5170,5170,5170,0
|
|
20231025,181400,126716760,5170,5170,5170,5170,0
|
|
20231025,181300,126716760,5170,5170,5170,5170,837
|
|
20231025,181200,126716760,5170,5170,5170,5170,0
|
|
20231025,181100,126716760,5170,5170,5170,5170,0
|
|
20231025,181000,126716760,5170,5170,5170,5170,0
|
|
20231025,180900,126716760,5170,5170,5170,5170,0
|
|
20231025,180800,126716760,5170,5170,5170,5170,0
|
|
20231025,180700,126716760,5170,5170,5170,5170,0
|
|
20231025,180600,126716760,5170,5170,5170,5170,0
|
|
20231025,180500,126716760,5170,5170,5170,5170,0
|
|
20231025,180400,126716760,5170,5170,5170,5170,0
|
|
20231025,180300,126716760,5170,5170,5170,5170,0
|
|
20231025,180200,126716760,5170,5170,5170,5170,0
|
|
20231025,180100,126716760,5170,5170,5170,5170,0
|
|
20231025,180000,126716760,5170,5170,5170,5170,0
|
|
20231025,175900,126716760,5170,5170,5170,5170,0
|
|
20231025,175800,126716760,5170,5170,5170,5170,0
|
|
20231025,175700,126716760,5170,5170,5170,5170,0
|
|
20231025,175600,126716760,5170,5170,5170,5170,0
|
|
20231025,175500,126716760,5170,5170,5170,5170,0
|
|
20231025,175400,126716760,5170,5170,5170,5170,0
|
|
20231025,175300,126716760,5170,5170,5170,5170,0
|
|
20231025,175200,126716760,5170,5170,5170,5170,0
|
|
20231025,175100,126716760,5170,5170,5170,5170,0
|
|
20231025,175000,126716760,5170,5170,5170,5170,0
|
|
20231025,174900,126716760,5170,5170,5170,5170,0
|
|
20231025,174800,126716760,5170,5170,5170,5170,0
|
|
20231025,174700,126716760,5170,5170,5170,5170,0
|
|
20231025,174600,126716760,5170,5170,5170,5170,0
|
|
20231025,174500,126716760,5170,5170,5170,5170,0
|
|
20231025,174400,126716760,5170,5170,5170,5170,0
|
|
20231025,174300,126716760,5170,5170,5170,5170,837
|
|
20231025,174200,126716760,5170,5170,5170,5170,0
|
|
20231025,174100,126716760,5170,5170,5170,5170,0
|
|
20231025,174000,126716760,5170,5170,5170,5170,0
|
|
20231025,173900,126716760,5170,5170,5170,5170,0
|
|
20231025,173800,126716760,5170,5170,5170,5170,0
|
|
20231025,173700,126716760,5170,5170,5170,5170,0
|
|
20231025,173600,126716760,5170,5170,5170,5170,0
|
|
20231025,173500,126716760,5170,5170,5170,5170,0
|
|
20231025,173400,126716760,5170,5170,5170,5170,0
|
|
20231025,173300,126716760,5170,5170,5170,5170,0
|
|
20231025,173200,126716760,5170,5170,5170,5170,0
|
|
20231025,173100,126716760,5170,5170,5170,5170,0
|
|
20231025,173000,126716760,5170,5170,5170,5170,0
|
|
20231025,172900,126716760,5170,5170,5170,5170,0
|
|
20231025,172800,126716760,5170,5170,5170,5170,0
|
|
20231025,172700,126716760,5170,5170,5170,5170,0
|
|
20231025,172600,126716760,5170,5170,5170,5170,0
|
|
20231025,172500,126716760,5170,5170,5170,5170,0
|
|
20231025,172400,126716760,5170,5170,5170,5170,0
|
|
20231025,172300,126716760,5170,5170,5170,5170,0
|
|
20231025,172200,126716760,5170,5170,5170,5170,0
|
|
20231025,172100,126716760,5170,5170,5170,5170,0
|
|
20231025,172000,126716760,5170,5170,5170,5170,0
|
|
20231025,171900,126716760,5170,5170,5170,5170,0
|
|
20231025,171800,126716760,5170,5170,5170,5170,0
|
|
20231025,171700,126716760,5170,5170,5170,5170,0
|
|
20231025,171600,126716760,5170,5170,5170,5170,0
|
|
20231025,171500,126716760,5170,5170,5170,5170,0
|
|
20231025,171400,126716760,5170,5170,5170,5170,0
|
|
20231025,171300,126716760,5170,5170,5170,5170,837
|
|
20231025,171200,126716760,5170,5170,5170,5170,0
|
|
20231025,171100,126716760,5170,5170,5170,5170,0
|
|
20231025,171000,126716760,5170,5170,5170,5170,0
|
|
20231025,170900,126716760,5170,5170,5170,5170,0
|
|
20231025,170800,126716760,5170,5170,5170,5170,0
|
|
20231025,170700,126716760,5170,5170,5170,5170,0
|
|
20231025,170600,126716760,5170,5170,5170,5170,0
|
|
20231025,170500,126716760,5170,5170,5170,5170,0
|
|
20231025,170400,126716760,5170,5170,5170,5170,0
|
|
20231025,170300,126716760,5170,5170,5170,5170,0
|
|
20231025,170200,126716760,5170,5170,5170,5170,0
|
|
20231025,170100,126716760,5170,5170,5170,5170,0
|
|
20231025,170000,126716760,5170,5170,5170,5170,0
|
|
20231025,165900,126716760,5170,5170,5170,5170,0
|
|
20231025,165800,126716760,5170,5170,5170,5170,0
|
|
20231025,165700,126716760,5170,5170,5170,5170,0
|
|
20231025,165600,126716760,5170,5170,5170,5170,0
|
|
20231025,165500,126716760,5170,5170,5170,5170,0
|
|
20231025,165400,126716760,5170,5170,5170,5170,0
|
|
20231025,165300,126716760,5170,5170,5170,5170,0
|
|
20231025,165200,126716760,5170,5170,5170,5170,0
|
|
20231025,165100,126716760,5170,5170,5170,5170,0
|
|
20231025,165000,126716760,5170,5170,5170,5170,0
|
|
20231025,164900,126716760,5170,5170,5170,5170,0
|
|
20231025,164800,126716760,5170,5170,5170,5170,0
|
|
20231025,164700,126716760,5170,5170,5170,5170,0
|
|
20231025,164600,126716760,5170,5170,5170,5170,0
|
|
20231025,164500,126716760,5170,5170,5170,5170,0
|
|
20231025,164400,126716760,5170,5170,5170,5170,0
|
|
20231025,164300,126716760,5170,5170,5170,5170,837
|
|
20231025,164200,126716760,5170,5170,5170,5170,0
|
|
20231025,164100,126716760,5170,5170,5170,5170,0
|
|
20231025,164000,126716760,5170,5170,5170,5170,0
|
|
20231025,163900,126716760,5170,5170,5170,5170,0
|
|
20231025,163800,126716760,5170,5170,5170,5170,0
|
|
20231025,163700,126716760,5170,5170,5170,5170,0
|
|
20231025,163600,126716760,5170,5170,5170,5170,0
|
|
20231025,163500,126716760,5170,5170,5170,5170,0
|
|
20231025,163400,126716760,5170,5170,5170,5170,0
|
|
20231025,163300,126716760,5170,5170,5170,5170,0
|
|
20231025,163200,126716760,5170,5170,5170,5170,0
|
|
20231025,163100,126716760,5170,5170,5170,5170,0
|
|
20231025,163000,126716760,5170,5170,5170,5170,0
|
|
20231025,162900,126716760,5170,5170,5170,5170,0
|
|
20231025,162800,126716760,5170,5170,5170,5170,0
|
|
20231025,162700,126716760,5170,5170,5170,5170,0
|
|
20231025,162600,126716760,5170,5170,5170,5170,0
|
|
20231025,162500,126716760,5170,5170,5170,5170,0
|
|
20231025,162400,126716760,5170,5170,5170,5170,0
|
|
20231025,162300,126716760,5170,5170,5170,5170,0
|
|
20231025,162200,126716760,5170,5170,5170,5170,0
|
|
20231025,162100,126716760,5170,5170,5170,5170,0
|
|
20231025,162000,126716760,5170,5170,5170,5170,0
|
|
20231025,161900,126716760,5170,5170,5170,5170,0
|
|
20231025,161800,126716760,5170,5170,5170,5170,0
|
|
20231025,161700,126716760,5170,5170,5170,5170,0
|
|
20231025,161600,126716760,5170,5170,5170,5170,0
|
|
20231025,161500,126716760,5170,5170,5170,5170,0
|
|
20231025,161400,126716760,5170,5170,5170,5170,0
|
|
20231025,161300,126716760,5170,5170,5170,5170,837
|
|
20231025,161200,126716760,5170,5170,5170,5170,0
|
|
20231025,161100,126716760,5170,5170,5170,5170,0
|
|
20231025,161000,126716760,5170,5170,5170,5170,0
|
|
20231025,160900,126716760,5170,5170,5170,5170,0
|
|
20231025,160800,126716760,5170,5170,5170,5170,0
|
|
20231025,160700,126716760,5170,5170,5170,5170,0
|
|
20231025,160600,126716760,5170,5170,5170,5170,0
|
|
20231025,160500,126716760,5170,5170,5170,5170,0
|
|
20231025,160400,126716760,5170,5170,5170,5170,0
|
|
20231025,160300,126716760,5170,5170,5170,5170,0
|
|
20231025,160200,126716760,5170,5170,5170,5170,0
|
|
20231025,160100,126716760,5170,5170,5170,5170,0
|
|
20231025,160000,126716760,5170,5170,5170,5170,0
|
|
20231025,155900,126716760,5170,5170,5170,5170,0
|
|
20231025,155800,126716760,5170,5170,5170,5170,0
|
|
20231025,155700,126716760,5170,5170,5170,5170,0
|
|
20231025,155600,126716760,5170,5170,5170,5170,0
|
|
20231025,155500,126716760,5170,5170,5170,5170,0
|
|
20231025,155400,126716760,5170,5170,5170,5170,0
|
|
20231025,155300,126716760,5170,5170,5170,5170,0
|
|
20231025,155200,126716760,5170,5170,5170,5170,0
|
|
20231025,155100,126716760,5170,5170,5170,5170,0
|
|
20231025,155000,126716760,5170,5170,5170,5170,0
|
|
20231025,154900,126716760,5170,5170,5170,5170,0
|
|
20231025,154800,126716760,5170,5170,5170,5170,0
|
|
20231025,154700,126716760,5170,5170,5170,5170,0
|
|
20231025,154600,126716760,5170,5170,5170,5170,0
|
|
20231025,154500,126716760,5170,5170,5170,5170,0
|
|
20231025,154400,126716760,5170,5170,5170,5170,0
|
|
20231025,154300,126716760,5170,5170,5170,5170,837
|
|
20231025,154200,126716760,5170,5170,5170,5170,0
|
|
20231025,154100,126716760,5170,5170,5170,5170,0
|
|
20231025,154000,126716760,5170,5170,5170,5170,0
|
|
20231025,153900,126716760,5170,5170,5170,5170,0
|
|
20231025,153800,126716760,5170,5170,5170,5170,0
|
|
20231025,153700,126716760,5170,5170,5170,5170,0
|
|
20231025,153600,126716760,5170,5170,5170,5170,0
|
|
20231025,153500,126716760,5170,5170,5170,5170,0
|
|
20231025,153400,126716760,5170,5170,5170,5170,0
|
|
20231025,153300,126716760,5170,5170,5170,5170,0
|
|
20231025,153200,126716760,5170,5170,5170,5170,0
|
|
20231025,153100,126716760,5170,5170,5170,5170,0
|
|
20231025,153000,126716760,5170,5170,5170,5170,837
|
|
20231025,152900,122389470,5160,5160,5160,5160,0
|
|
20231025,152800,122389470,5160,5160,5160,5160,0
|
|
20231025,152700,122389470,5160,5160,5160,5160,0
|
|
20231025,152600,122389470,5160,5160,5160,5160,0
|
|
20231025,152500,122389470,5160,5160,5160,5160,0
|
|
20231025,152400,122389470,5160,5160,5160,5160,0
|
|
20231025,152300,122389470,5160,5160,5160,5160,0
|
|
20231025,152200,122389470,5160,5160,5160,5160,0
|
|
20231025,152100,122389470,5160,5160,5160,5160,0
|
|
20231025,152000,122389470,5160,5160,5160,5160,0
|
|
20231025,151900,122389470,5160,5150,5160,5150,10
|
|
20231025,151800,122337950,5170,5170,5170,5170,0
|
|
20231025,151700,122337950,5170,5170,5170,5170,0
|
|
20231025,151600,122337950,5170,5170,5170,5170,0
|
|
20231025,151500,122337950,5170,5170,5170,5170,22
|
|
20231025,151400,122224210,5130,5160,5160,5130,615
|
|
20231025,151300,119068810,5160,5160,5160,5160,0
|
|
20231025,151200,119068810,5160,5160,5160,5160,0
|
|
20231025,151100,119068810,5160,5160,5160,5160,1002
|
|
20231025,151000,113898490,5140,5140,5140,5140,48
|
|
20231025,150900,113651770,5170,5170,5170,5170,0
|
|
20231025,150800,113651770,5170,5170,5170,5170,0
|
|
20231025,150700,113651770,5170,5170,5170,5120,663
|
|
20231025,150600,110257080,5170,5130,5170,5120,366
|
|
20231025,150500,108382840,5160,5160,5160,5160,85
|
|
20231025,150400,107944240,5160,5130,5160,5110,1730
|
|
20231025,150300,99084930,5130,5130,5130,5130,1
|
|
20231025,150200,99079800,5130,5140,5140,5130,195
|
|
20231025,150100,98078810,5180,5180,5180,5180,0
|
|
20231025,150000,98078810,5180,5180,5180,5180,0
|
|
20231025,145900,98078810,5180,5180,5180,5180,39
|
|
20231025,145800,97876790,5180,5180,5180,5180,0
|
|
20231025,145700,97876790,5180,5180,5180,5180,0
|
|
20231025,145600,97876790,5180,5180,5180,5180,0
|
|
20231025,145500,97876790,5180,5180,5180,5180,0
|
|
20231025,145400,97876790,5180,5180,5180,5180,0
|
|
20231025,145300,97876790,5180,5180,5180,5180,0
|
|
20231025,145200,97876790,5180,5180,5180,5180,0
|
|
20231025,145100,97876790,5180,5180,5180,5180,18
|
|
20231025,145000,97783550,5170,5160,5180,5160,142
|
|
20231025,144900,97050510,5160,5160,5160,5160,0
|
|
20231025,144800,97050510,5160,5160,5160,5160,0
|
|
20231025,144700,97050510,5160,5160,5160,5160,0
|
|
20231025,144600,97050510,5160,5160,5160,5160,0
|
|
20231025,144500,97050510,5160,5160,5160,5160,0
|
|
20231025,144400,97050510,5160,5160,5160,5160,0
|
|
20231025,144300,97050510,5160,5150,5160,5130,249
|
|
20231025,144200,95772860,5160,5160,5160,5160,0
|
|
20231025,144100,95772860,5160,5160,5160,5160,10
|
|
20231025,144000,95721260,5160,5160,5160,5160,0
|
|
20231025,143900,95721260,5160,5160,5160,5160,0
|
|
20231025,143800,95721260,5160,5160,5160,5160,0
|
|
20231025,143700,95721260,5160,5160,5160,5160,0
|
|
20231025,143600,95721260,5160,5160,5160,5160,14
|
|
20231025,143500,95649020,5170,5170,5170,5170,0
|
|
20231025,143400,95649020,5170,5170,5170,5170,0
|
|
20231025,143300,95649020,5170,5170,5170,5170,0
|
|
20231025,143200,95649020,5170,5170,5170,5170,3
|
|
20231025,143100,95633510,5150,5150,5150,5150,1
|
|
20231025,143000,95628360,5180,5180,5180,5180,0
|
|
20231025,142900,95628360,5180,5180,5180,5180,0
|
|
20231025,142800,95628360,5180,5180,5180,5180,0
|
|
20231025,142700,95628360,5180,5180,5180,5180,0
|
|
20231025,142600,95628360,5180,5180,5180,5180,0
|
|
20231025,142500,95628360,5180,5180,5180,5180,0
|
|
20231025,142400,95628360,5180,5180,5180,5180,0
|
|
20231025,142300,95628360,5180,5180,5180,5180,0
|
|
20231025,142200,95628360,5180,5180,5180,5180,0
|
|
20231025,142100,95628360,5180,5180,5180,5180,0
|
|
20231025,142000,95628360,5180,5180,5180,5180,0
|
|
20231025,141900,95628360,5180,5180,5180,5180,0
|
|
20231025,141800,95628360,5180,5180,5180,5180,0
|
|
20231025,141700,95628360,5180,5180,5180,5180,0
|
|
20231025,141600,95628360,5180,5180,5180,5180,0
|
|
20231025,141500,95628360,5180,5180,5180,5180,0
|
|
20231025,141400,95628360,5180,5180,5180,5180,0
|
|
20231025,141300,95628360,5180,5180,5180,5180,0
|
|
20231025,141200,95628360,5180,5180,5180,5180,0
|
|
20231025,141100,95628360,5180,5180,5180,5180,0
|
|
20231025,141000,95628360,5180,5180,5180,5180,0
|
|
20231025,140900,95628360,5180,5180,5180,5180,1
|
|
20231025,140800,95623180,5170,5170,5170,5170,0
|
|
20231025,140700,95623180,5170,5170,5170,5170,0
|
|
20231025,140600,95623180,5170,5170,5170,5170,2
|
|
20231025,140500,95612840,5180,5180,5180,5180,0
|
|
20231025,140400,95612840,5180,5160,5180,5160,100
|
|
20231025,140300,95095580,5170,5170,5170,5170,500
|
|
20231025,140200,92510580,5170,5170,5170,5170,0
|
|
20231025,140100,92510580,5170,5170,5170,5170,0
|
|
20231025,140000,92510580,5170,5170,5170,5170,0
|
|
20231025,135900,92510580,5170,5170,5170,5170,0
|
|
20231025,135800,92510580,5170,5170,5170,5170,0
|
|
20231025,135700,92510580,5170,5170,5170,5170,0
|
|
20231025,135600,92510580,5170,5170,5170,5170,0
|
|
20231025,135500,92510580,5170,5130,5170,5130,505
|
|
20231025,135400,89919730,5180,5180,5180,5180,0
|
|
20231025,135300,89919730,5180,5180,5180,5180,0
|
|
20231025,135200,89919730,5180,5180,5180,5180,2
|
|
20231025,135100,89909370,5170,5170,5170,5170,51
|
|
20231025,135000,89645700,5170,5170,5170,5170,149
|
|
20231025,134900,88875370,5180,5180,5180,5180,0
|
|
20231025,134800,88875370,5180,5180,5180,5180,500
|
|
20231025,134700,86285370,5180,5180,5180,5180,0
|
|
20231025,134600,86285370,5180,5180,5180,5180,0
|
|
20231025,134500,86285370,5180,5180,5180,5180,0
|
|
20231025,134400,86285370,5180,5180,5180,5180,0
|
|
20231025,134300,86285370,5180,5140,5180,5130,238
|
|
20231025,134200,85063350,5180,5180,5180,5180,0
|
|
20231025,134100,85063350,5180,5180,5180,5180,1
|
|
20231025,134000,85058170,5140,5180,5180,5140,103
|
|
20231025,133900,84528630,5150,5150,5150,5150,50
|
|
20231025,133800,84271130,5180,5170,5180,5150,164
|
|
20231025,133700,83425100,5180,5180,5180,5180,50
|
|
20231025,133600,83166100,5180,5180,5180,5180,0
|
|
20231025,133500,83166100,5180,5180,5180,5180,0
|
|
20231025,133400,83166100,5180,5180,5180,5180,0
|
|
20231025,133300,83166100,5180,5180,5180,5180,0
|
|
20231025,133200,83166100,5180,5180,5180,5180,0
|
|
20231025,133100,83166100,5180,5180,5180,5180,0
|
|
20231025,133000,83166100,5180,5180,5180,5180,0
|
|
20231025,132900,83166100,5180,5180,5180,5180,0
|
|
20231025,132800,83166100,5180,5180,5180,5180,1
|
|
20231025,132700,83160920,5180,5180,5180,5180,0
|
|
20231025,132600,83160920,5180,5180,5180,5180,0
|
|
20231025,132500,83160920,5180,5180,5180,5180,0
|
|
20231025,132400,83160920,5180,5180,5180,5180,0
|
|
20231025,132300,83160920,5180,5180,5180,5180,0
|
|
20231025,132200,83160920,5180,5180,5180,5180,0
|
|
20231025,132100,83160920,5180,5180,5180,5180,0
|
|
20231025,132000,83160920,5180,5180,5180,5180,0
|
|
20231025,131900,83160920,5180,5180,5180,5180,0
|
|
20231025,131800,83160920,5180,5180,5180,5180,0
|
|
20231025,131700,83160920,5180,5180,5180,5180,0
|
|
20231025,131600,83160920,5180,5180,5180,5180,0
|
|
20231025,131500,83160920,5180,5180,5180,5180,0
|
|
20231025,131400,83160920,5180,5160,5180,5160,103
|
|
20231025,131300,82629380,5180,5180,5180,5180,0
|
|
20231025,131200,82629380,5180,5180,5180,5180,0
|
|
20231025,131100,82629380,5180,5180,5180,5180,0
|
|
20231025,131000,82629380,5180,5180,5180,5180,0
|
|
20231025,130900,82629380,5180,5180,5180,5180,0
|
|
20231025,130800,82629380,5180,5180,5180,5180,0
|
|
20231025,130700,82629380,5180,5180,5180,5180,0
|
|
20231025,130600,82629380,5180,5180,5180,5180,0
|
|
20231025,130500,82629380,5180,5180,5180,5180,0
|
|
20231025,130400,82629380,5180,5180,5180,5180,0
|
|
20231025,130300,82629380,5180,5180,5180,5180,0
|
|
20231025,130200,82629380,5180,5180,5180,5180,0
|
|
20231025,130100,82629380,5180,5180,5180,5180,0
|
|
20231025,130000,82629380,5180,5180,5180,5180,0
|
|
20231025,125900,82629380,5180,5180,5180,5180,0
|
|
20231025,125800,82629380,5180,5180,5180,5180,0
|
|
20231025,125700,82629380,5180,5180,5180,5180,0
|
|
20231025,125600,82629380,5180,5180,5180,5180,0
|
|
20231025,125500,82629380,5180,5180,5180,5180,0
|
|
20231025,125400,82629380,5180,5180,5180,5180,0
|
|
20231025,125300,82629380,5180,5180,5180,5180,0
|
|
20231025,125200,82629380,5180,5180,5180,5180,3
|
|
20231025,125100,82613840,5180,5180,5180,5180,2
|
|
20231025,125000,82603480,5160,5160,5160,5160,547
|
|
20231025,124900,79780960,5160,5160,5160,5160,0
|
|
20231025,124800,79780960,5160,5160,5160,5160,0
|
|
20231025,124700,79780960,5160,5160,5160,5160,1
|
|
20231025,124600,79775800,5140,5140,5140,5140,2
|
|
20231025,124500,79765520,5140,5140,5140,5140,0
|
|
20231025,124400,79765520,5140,5140,5140,5140,0
|
|
20231025,124300,79765520,5140,5140,5140,5140,0
|
|
20231025,124200,79765520,5140,5140,5140,5140,2
|
|
20231025,124100,79755240,5130,5150,5150,5130,146
|
|
20231025,124000,79004790,5180,5180,5180,5180,0
|
|
20231025,123900,79004790,5180,5180,5180,5180,0
|
|
20231025,123800,79004790,5180,5180,5180,5180,0
|
|
20231025,123700,79004790,5180,5180,5180,5180,0
|
|
20231025,123600,79004790,5180,5180,5180,5180,1
|
|
20231025,123500,78999610,5140,5150,5180,5140,226
|
|
20231025,123400,77837900,5150,5150,5150,5150,0
|
|
20231025,123300,77837900,5150,5160,5160,5150,101
|
|
20231025,123200,77317740,5180,5180,5180,5180,1
|
|
20231025,123100,77312560,5180,5180,5180,5180,0
|
|
20231025,123000,77312560,5180,5180,5180,5180,0
|
|
20231025,122900,77312560,5180,5180,5180,5180,0
|
|
20231025,122800,77312560,5180,5180,5180,5180,5
|
|
20231025,122700,77286660,5180,5180,5180,5180,1
|
|
20231025,122600,77281480,5140,5140,5140,5140,0
|
|
20231025,122500,77281480,5140,5140,5140,5140,350
|
|
20231025,122400,75482480,5180,5160,5180,5160,3
|
|
20231025,122300,75466980,5150,5160,5160,5150,122
|
|
20231025,122200,74837620,5170,5170,5170,5170,0
|
|
20231025,122100,74837620,5170,5170,5170,5170,135
|
|
20231025,122000,74139670,5190,5190,5190,5190,0
|
|
20231025,121900,74139670,5190,5190,5190,5190,0
|
|
20231025,121800,74139670,5190,5190,5190,5190,5
|
|
20231025,121700,74113720,5180,5180,5180,5180,81
|
|
20231025,121600,73694140,5190,5190,5190,5190,0
|
|
20231025,121500,73694140,5190,5190,5190,5190,0
|
|
20231025,121400,73694140,5190,5190,5190,5190,1
|
|
20231025,121300,73688950,5210,5210,5210,5210,0
|
|
20231025,121200,73688950,5210,5210,5210,5210,0
|
|
20231025,121100,73688950,5210,5210,5210,5210,0
|
|
20231025,121000,73688950,5210,5200,5210,5200,2
|
|
20231025,120900,73678540,5210,5210,5210,5210,0
|
|
20231025,120800,73678540,5210,5210,5210,5210,0
|
|
20231025,120700,73678540,5210,5180,5210,5180,25
|
|
20231025,120600,73548920,5200,5200,5200,5200,0
|
|
20231025,120500,73548920,5200,5200,5200,5200,100
|
|
20231025,120400,73028920,5210,5210,5210,5210,0
|
|
20231025,120300,73028920,5210,5210,5210,5210,0
|
|
20231025,120200,73028920,5210,5210,5210,5210,0
|
|
20231025,120100,73028920,5210,5210,5210,5210,0
|
|
20231025,120000,73028920,5210,5210,5210,5210,0
|
|
20231025,115900,73028920,5210,5210,5210,5210,0
|
|
20231025,115800,73028920,5210,5210,5210,5210,100
|
|
20231025,115700,72507920,5230,5230,5230,5230,0
|
|
20231025,115600,72507920,5230,5230,5230,5230,0
|
|
20231025,115500,72507920,5230,5210,5230,5190,199
|
|
20231025,115400,71472710,5230,5210,5230,5210,19
|
|
20231025,115300,71373700,5210,5210,5210,5210,40
|
|
20231025,115200,71165300,5230,5230,5230,5230,0
|
|
20231025,115100,71165300,5230,5230,5230,5230,0
|
|
20231025,115000,71165300,5230,5230,5230,5230,0
|
|
20231025,114900,71165300,5230,5190,5230,5190,678
|
|
20231025,114800,67642060,5230,5230,5230,5230,0
|
|
20231025,114700,67642060,5230,5230,5230,5230,0
|
|
20231025,114600,67642060,5230,5230,5230,5230,0
|
|
20231025,114500,67642060,5230,5230,5230,5230,0
|
|
20231025,114400,67642060,5230,5230,5230,5230,0
|
|
20231025,114300,67642060,5230,5230,5230,5230,0
|
|
20231025,114200,67642060,5230,5230,5230,5230,0
|
|
20231025,114100,67642060,5230,5230,5230,5230,0
|
|
20231025,114000,67642060,5230,5230,5230,5230,0
|
|
20231025,113900,67642060,5230,5230,5230,5230,0
|
|
20231025,113800,67642060,5230,5230,5230,5230,0
|
|
20231025,113700,67642060,5230,5230,5230,5230,0
|
|
20231025,113600,67642060,5230,5230,5230,5230,0
|
|
20231025,113500,67642060,5230,5230,5230,5230,5
|
|
20231025,113400,67615910,5190,5200,5200,5190,2000
|
|
20231025,113300,57221700,5240,5240,5240,5240,0
|
|
20231025,113200,57221700,5240,5240,5240,5240,0
|
|
20231025,113100,57221700,5240,5240,5240,5240,0
|
|
20231025,113000,57221700,5240,5240,5240,5240,0
|
|
20231025,112900,57221700,5240,5240,5240,5240,0
|
|
20231025,112800,57221700,5240,5240,5240,5240,0
|
|
20231025,112700,57221700,5240,5240,5240,5240,16
|
|
20231025,112600,57137860,5240,5240,5240,5240,5
|
|
20231025,112500,57111660,5200,5200,5200,5200,0
|
|
20231025,112400,57111660,5200,5210,5210,5200,500
|
|
20231025,112300,54509550,5240,5240,5240,5240,0
|
|
20231025,112200,54509550,5240,5240,5240,5240,0
|
|
20231025,112100,54509550,5240,5240,5240,5240,0
|
|
20231025,112000,54509550,5240,5240,5240,5240,0
|
|
20231025,111900,54509550,5240,5240,5240,5240,0
|
|
20231025,111800,54509550,5240,5240,5240,5240,0
|
|
20231025,111700,54509550,5240,5240,5240,5240,0
|
|
20231025,111600,54509550,5240,5210,5240,5210,205
|
|
20231025,111500,53441350,5240,5240,5240,5240,0
|
|
20231025,111400,53441350,5240,5240,5240,5240,0
|
|
20231025,111300,53441350,5240,5210,5240,5210,6
|
|
20231025,111200,53409940,5250,5250,5250,5250,0
|
|
20231025,111100,53409940,5250,5250,5250,5250,0
|
|
20231025,111000,53409940,5250,5250,5250,5250,0
|
|
20231025,110900,53409940,5250,5250,5250,5250,0
|
|
20231025,110800,53409940,5250,5250,5250,5250,0
|
|
20231025,110700,53409940,5250,5250,5250,5250,0
|
|
20231025,110600,53409940,5250,5250,5250,5250,0
|
|
20231025,110500,53409940,5250,5250,5250,5250,0
|
|
20231025,110400,53409940,5250,5250,5250,5250,0
|
|
20231025,110300,53409940,5250,5250,5250,5250,0
|
|
20231025,110200,53409940,5250,5250,5250,5250,0
|
|
20231025,110100,53409940,5250,5250,5250,5250,0
|
|
20231025,110000,53409940,5250,5250,5250,5250,0
|
|
20231025,105900,53409940,5250,5250,5250,5250,0
|
|
20231025,105800,53409940,5250,5250,5250,5250,0
|
|
20231025,105700,53409940,5250,5250,5250,5250,0
|
|
20231025,105600,53409940,5250,5250,5250,5250,0
|
|
20231025,105500,53409940,5250,5250,5250,5250,0
|
|
20231025,105400,53409940,5250,5250,5250,5250,0
|
|
20231025,105300,53409940,5250,5250,5250,5250,0
|
|
20231025,105200,53409940,5250,5250,5250,5250,0
|
|
20231025,105100,53409940,5250,5250,5250,5250,0
|
|
20231025,105000,53409940,5250,5250,5250,5250,0
|
|
20231025,104900,53409940,5250,5230,5250,5220,499
|
|
20231025,104800,50802130,5260,5260,5260,5260,0
|
|
20231025,104700,50802130,5260,5260,5260,5260,0
|
|
20231025,104600,50802130,5260,5260,5260,5260,0
|
|
20231025,104500,50802130,5260,5260,5260,5260,63
|
|
20231025,104400,50470750,5260,5260,5260,5260,0
|
|
20231025,104300,50470750,5260,5260,5260,5260,0
|
|
20231025,104200,50470750,5260,5260,5260,5260,0
|
|
20231025,104100,50470750,5260,5240,5260,5240,70
|
|
20231025,104000,50103840,5240,5240,5240,5240,25
|
|
20231025,103900,49972840,5250,5240,5250,5240,136
|
|
20231025,103800,49260090,5250,5250,5250,5250,0
|
|
20231025,103700,49260090,5250,5250,5250,5250,0
|
|
20231025,103600,49260090,5250,5250,5250,5250,0
|
|
20231025,103500,49260090,5250,5250,5250,5250,0
|
|
20231025,103400,49260090,5250,5250,5250,5250,0
|
|
20231025,103300,49260090,5250,5250,5250,5250,0
|
|
20231025,103200,49260090,5250,5250,5250,5250,0
|
|
20231025,103100,49260090,5250,5250,5250,5250,0
|
|
20231025,103000,49260090,5250,5240,5260,5240,505
|
|
20231025,102900,46608850,5230,5230,5250,5230,370
|
|
20231025,102800,44672580,5240,5240,5240,5240,456
|
|
20231025,102700,42283140,5240,5240,5240,5240,57
|
|
20231025,102600,41984460,5250,5250,5250,5250,0
|
|
20231025,102500,41984460,5250,5250,5250,5250,0
|
|
20231025,102400,41984460,5250,5250,5250,5250,0
|
|
20231025,102300,41984460,5250,5250,5250,5250,0
|
|
20231025,102200,41984460,5250,5250,5250,5250,0
|
|
20231025,102100,41984460,5250,5250,5250,5250,0
|
|
20231025,102000,41984460,5250,5250,5250,5250,0
|
|
20231025,101900,41984460,5250,5250,5250,5250,0
|
|
20231025,101800,41984460,5250,5250,5250,5250,0
|
|
20231025,101700,41984460,5250,5250,5250,5250,0
|
|
20231025,101600,41984460,5250,5250,5250,5250,0
|
|
20231025,101500,41984460,5250,5250,5250,5250,0
|
|
20231025,101400,41984460,5250,5250,5250,5250,0
|
|
20231025,101300,41984460,5250,5250,5250,5250,0
|
|
20231025,101200,41984460,5250,5250,5250,5250,0
|
|
20231025,101100,41984460,5250,5250,5250,5250,0
|
|
20231025,101000,41984460,5250,5250,5250,5250,0
|
|
20231025,100900,41984460,5250,5250,5250,5250,0
|
|
20231025,100800,41984460,5250,5180,5250,5180,1000
|
|
20231025,100700,36770980,5180,5180,5180,5180,0
|
|
20231025,100600,36770980,5180,5180,5180,5180,0
|
|
20231025,100500,36770980,5180,5180,5180,5180,0
|
|
20231025,100400,36770980,5180,5180,5180,5180,0
|
|
20231025,100300,36770980,5180,5180,5180,5180,0
|
|
20231025,100200,36770980,5180,5180,5180,5180,0
|
|
20231025,100100,36770980,5180,5180,5180,5180,0
|
|
20231025,100000,36770980,5180,5180,5180,5180,0
|
|
20231025,095900,36770980,5180,5180,5180,5180,0
|
|
20231025,095800,36770980,5180,5180,5180,5180,0
|
|
20231025,095700,36770980,5180,5180,5180,5180,0
|
|
20231025,095600,36770980,5180,5180,5180,5180,0
|
|
20231025,095500,36770980,5180,5180,5180,5180,0
|
|
20231025,095400,36770980,5180,5180,5180,5180,0
|
|
20231025,095300,36770980,5180,5140,5180,5140,5
|
|
20231025,095200,36745120,5180,5180,5180,5180,1
|
|
20231025,095100,36739940,5140,5140,5140,5140,1
|
|
20231025,095000,36734800,5180,5140,5180,5140,7
|
|
20231025,094900,36698780,5190,5190,5190,5190,0
|
|
20231025,094800,36698780,5190,5190,5190,5190,113
|
|
20231025,094700,36112310,5190,5190,5190,5190,0
|
|
20231025,094600,36112310,5190,5150,5190,5140,201
|
|
20231025,094500,35077240,5150,5160,5160,5150,100
|
|
20231025,094400,34562230,5190,5150,5190,5150,301
|
|
20231025,094300,33012040,5200,5150,5200,5150,151
|
|
20231025,094200,32234340,5200,5200,5200,5200,1
|
|
20231025,094100,32229140,5160,5170,5170,5160,893
|
|
20231025,094000,27614350,5200,5200,5200,5200,0
|
|
20231025,093900,27614350,5200,5190,5200,5180,357
|
|
20231025,093800,25763700,5210,5210,5210,5210,0
|
|
20231025,093700,25763700,5210,5210,5210,5210,0
|
|
20231025,093600,25763700,5210,5210,5210,5210,0
|
|
20231025,093500,25763700,5210,5190,5210,5180,502
|
|
20231025,093400,23161890,5190,5190,5190,5190,0
|
|
20231025,093300,23161890,5190,5200,5210,5190,269
|
|
20231025,093200,21765150,5220,5220,5220,5200,155
|
|
20231025,093100,20957070,5220,5220,5220,5220,0
|
|
20231025,093000,20957070,5220,5220,5240,5220,23
|
|
20231025,092900,20836970,5220,5200,5220,5190,239
|
|
20231025,092800,19596240,5240,5240,5240,5240,0
|
|
20231025,092700,19596240,5240,5240,5240,5240,0
|
|
20231025,092600,19596240,5240,5210,5240,5210,7
|
|
20231025,092500,19559660,5230,5230,5230,5230,0
|
|
20231025,092400,19559660,5230,5230,5230,5230,0
|
|
20231025,092300,19559660,5230,5230,5230,5230,0
|
|
20231025,092200,19559660,5230,5230,5230,5230,0
|
|
20231025,092100,19559660,5230,5230,5230,5230,0
|
|
20231025,092000,19559660,5230,5200,5230,5200,58
|
|
20231025,091900,19257910,5240,5210,5240,5210,6
|
|
20231025,091800,19226530,5200,5180,5200,5180,307
|
|
20231025,091700,17630980,5190,5190,5190,5190,0
|
|
20231025,091600,17630980,5190,5190,5190,5190,3
|
|
20231025,091500,17615410,5180,5180,5180,5180,637
|
|
20231025,091400,14315750,5190,5190,5190,5190,40
|
|
20231025,091300,14108150,5200,5200,5200,5190,272
|
|
20231025,091200,12695450,5250,5250,5250,5250,0
|
|
20231025,091100,12695450,5250,5250,5250,5250,0
|
|
20231025,091000,12695450,5250,5230,5250,5230,22
|
|
20231025,090900,12580350,5230,5230,5230,5230,209
|
|
20231025,090800,11487280,5240,5240,5240,5240,2
|
|
20231025,090700,11476800,5240,5240,5240,5240,6
|
|
20231025,090600,11445360,5240,5270,5270,5210,239
|
|
20231025,090500,10199960,5270,5270,5270,5220,433
|
|
20231025,090400,7922850,5230,5230,5230,5230,155
|
|
20231025,090300,7112200,5230,5230,5230,5230,92
|
|
20231025,090200,6631040,5190,5190,5190,5190,40
|
|
20231025,090100,6423440,5170,5220,5220,5170,863
|
|
20231025,090000,1932100,5250,5300,5300,5250,365
|