685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,202200,126236000,5520,5520,5520,5520,165
|
|
20231018,202100,126236000,5520,5520,5520,5520,0
|
|
20231018,202000,126236000,5520,5520,5520,5520,0
|
|
20231018,201900,126236000,5520,5520,5520,5520,0
|
|
20231018,201800,126236000,5520,5520,5520,5520,0
|
|
20231018,201700,126236000,5520,5520,5520,5520,0
|
|
20231018,201600,126236000,5520,5520,5520,5520,0
|
|
20231018,201500,126236000,5520,5520,5520,5520,0
|
|
20231018,201400,126236000,5520,5520,5520,5520,0
|
|
20231018,201300,126236000,5520,5520,5520,5520,0
|
|
20231018,201200,126236000,5520,5520,5520,5520,0
|
|
20231018,201100,126236000,5520,5520,5520,5520,0
|
|
20231018,201000,126236000,5520,5520,5520,5520,0
|
|
20231018,200900,126236000,5520,5520,5520,5520,0
|
|
20231018,200800,126236000,5520,5520,5520,5520,0
|
|
20231018,200700,126236000,5520,5520,5520,5520,0
|
|
20231018,200600,126236000,5520,5520,5520,5520,0
|
|
20231018,200500,126236000,5520,5520,5520,5520,0
|
|
20231018,200400,126236000,5520,5520,5520,5520,0
|
|
20231018,200300,126236000,5520,5520,5520,5520,0
|
|
20231018,200200,126236000,5520,5520,5520,5520,0
|
|
20231018,200100,126236000,5520,5520,5520,5520,0
|
|
20231018,200000,126236000,5520,5520,5520,5520,0
|
|
20231018,195900,126236000,5520,5520,5520,5520,0
|
|
20231018,195800,126236000,5520,5520,5520,5520,0
|
|
20231018,195700,126236000,5520,5520,5520,5520,0
|
|
20231018,195600,126236000,5520,5520,5520,5520,0
|
|
20231018,195500,126236000,5520,5520,5520,5520,0
|
|
20231018,195400,126236000,5520,5520,5520,5520,0
|
|
20231018,195300,126236000,5520,5520,5520,5520,0
|
|
20231018,195200,126236000,5520,5520,5520,5520,165
|
|
20231018,195100,126236000,5520,5520,5520,5520,0
|
|
20231018,195000,126236000,5520,5520,5520,5520,0
|
|
20231018,194900,126236000,5520,5520,5520,5520,0
|
|
20231018,194800,126236000,5520,5520,5520,5520,0
|
|
20231018,194700,126236000,5520,5520,5520,5520,0
|
|
20231018,194600,126236000,5520,5520,5520,5520,0
|
|
20231018,194500,126236000,5520,5520,5520,5520,0
|
|
20231018,194400,126236000,5520,5520,5520,5520,0
|
|
20231018,194300,126236000,5520,5520,5520,5520,0
|
|
20231018,194200,126236000,5520,5520,5520,5520,0
|
|
20231018,194100,126236000,5520,5520,5520,5520,0
|
|
20231018,194000,126236000,5520,5520,5520,5520,0
|
|
20231018,193900,126236000,5520,5520,5520,5520,0
|
|
20231018,193800,126236000,5520,5520,5520,5520,0
|
|
20231018,193700,126236000,5520,5520,5520,5520,0
|
|
20231018,193600,126236000,5520,5520,5520,5520,0
|
|
20231018,193500,126236000,5520,5520,5520,5520,0
|
|
20231018,193400,126236000,5520,5520,5520,5520,0
|
|
20231018,193300,126236000,5520,5520,5520,5520,0
|
|
20231018,193200,126236000,5520,5520,5520,5520,0
|
|
20231018,193100,126236000,5520,5520,5520,5520,0
|
|
20231018,193000,126236000,5520,5520,5520,5520,0
|
|
20231018,192900,126236000,5520,5520,5520,5520,0
|
|
20231018,192800,126236000,5520,5520,5520,5520,0
|
|
20231018,192700,126236000,5520,5520,5520,5520,0
|
|
20231018,192600,126236000,5520,5520,5520,5520,0
|
|
20231018,192500,126236000,5520,5520,5520,5520,0
|
|
20231018,192400,126236000,5520,5520,5520,5520,0
|
|
20231018,192300,126236000,5520,5520,5520,5520,0
|
|
20231018,192200,126236000,5520,5520,5520,5520,165
|
|
20231018,192100,126236000,5520,5520,5520,5520,0
|
|
20231018,192000,126236000,5520,5520,5520,5520,0
|
|
20231018,191900,126236000,5520,5520,5520,5520,0
|
|
20231018,191800,126236000,5520,5520,5520,5520,0
|
|
20231018,191700,126236000,5520,5520,5520,5520,0
|
|
20231018,191600,126236000,5520,5520,5520,5520,0
|
|
20231018,191500,126236000,5520,5520,5520,5520,0
|
|
20231018,191400,126236000,5520,5520,5520,5520,0
|
|
20231018,191300,126236000,5520,5520,5520,5520,0
|
|
20231018,191200,126236000,5520,5520,5520,5520,0
|
|
20231018,191100,126236000,5520,5520,5520,5520,0
|
|
20231018,191000,126236000,5520,5520,5520,5520,0
|
|
20231018,190900,126236000,5520,5520,5520,5520,0
|
|
20231018,190800,126236000,5520,5520,5520,5520,0
|
|
20231018,190700,126236000,5520,5520,5520,5520,0
|
|
20231018,190600,126236000,5520,5520,5520,5520,0
|
|
20231018,190500,126236000,5520,5520,5520,5520,0
|
|
20231018,190400,126236000,5520,5520,5520,5520,0
|
|
20231018,190300,126236000,5520,5520,5520,5520,0
|
|
20231018,190200,126236000,5520,5520,5520,5520,0
|
|
20231018,190100,126236000,5520,5520,5520,5520,0
|
|
20231018,190000,126236000,5520,5520,5520,5520,0
|
|
20231018,185900,126236000,5520,5520,5520,5520,0
|
|
20231018,185800,126236000,5520,5520,5520,5520,0
|
|
20231018,185700,126236000,5520,5520,5520,5520,0
|
|
20231018,185600,126236000,5520,5520,5520,5520,0
|
|
20231018,185500,126236000,5520,5520,5520,5520,0
|
|
20231018,185400,126236000,5520,5520,5520,5520,0
|
|
20231018,185300,126236000,5520,5520,5520,5520,0
|
|
20231018,185200,126236000,5520,5520,5520,5520,165
|
|
20231018,185100,126236000,5520,5520,5520,5520,0
|
|
20231018,185000,126236000,5520,5520,5520,5520,0
|
|
20231018,184900,126236000,5520,5520,5520,5520,0
|
|
20231018,184800,126236000,5520,5520,5520,5520,0
|
|
20231018,184700,126236000,5520,5520,5520,5520,0
|
|
20231018,184600,126236000,5520,5520,5520,5520,0
|
|
20231018,184500,126236000,5520,5520,5520,5520,0
|
|
20231018,184400,126236000,5520,5520,5520,5520,0
|
|
20231018,184300,126236000,5520,5520,5520,5520,0
|
|
20231018,184200,126236000,5520,5520,5520,5520,0
|
|
20231018,184100,126236000,5520,5520,5520,5520,0
|
|
20231018,184000,126236000,5520,5520,5520,5520,0
|
|
20231018,183900,126236000,5520,5520,5520,5520,0
|
|
20231018,183800,126236000,5520,5520,5520,5520,0
|
|
20231018,183700,126236000,5520,5520,5520,5520,0
|
|
20231018,183600,126236000,5520,5520,5520,5520,0
|
|
20231018,183500,126236000,5520,5520,5520,5520,0
|
|
20231018,183400,126236000,5520,5520,5520,5520,0
|
|
20231018,183300,126236000,5520,5520,5520,5520,0
|
|
20231018,183200,126236000,5520,5520,5520,5520,0
|
|
20231018,183100,126236000,5520,5520,5520,5520,0
|
|
20231018,183000,126236000,5520,5520,5520,5520,0
|
|
20231018,182900,126236000,5520,5520,5520,5520,0
|
|
20231018,182800,126236000,5520,5520,5520,5520,0
|
|
20231018,182700,126236000,5520,5520,5520,5520,0
|
|
20231018,182600,126236000,5520,5520,5520,5520,0
|
|
20231018,182500,126236000,5520,5520,5520,5520,0
|
|
20231018,182400,126236000,5520,5520,5520,5520,0
|
|
20231018,182300,126236000,5520,5520,5520,5520,0
|
|
20231018,182200,126236000,5520,5520,5520,5520,165
|
|
20231018,182100,126236000,5520,5520,5520,5520,0
|
|
20231018,182000,126236000,5520,5520,5520,5520,0
|
|
20231018,181900,126236000,5520,5520,5520,5520,0
|
|
20231018,181800,126236000,5520,5520,5520,5520,0
|
|
20231018,181700,126236000,5520,5520,5520,5520,0
|
|
20231018,181600,126236000,5520,5520,5520,5520,0
|
|
20231018,181500,126236000,5520,5520,5520,5520,0
|
|
20231018,181400,126236000,5520,5520,5520,5520,0
|
|
20231018,181300,126236000,5520,5520,5520,5520,0
|
|
20231018,181200,126236000,5520,5520,5520,5520,0
|
|
20231018,181100,126236000,5520,5520,5520,5520,0
|
|
20231018,181000,126236000,5520,5520,5520,5520,0
|
|
20231018,180900,126236000,5520,5520,5520,5520,0
|
|
20231018,180800,126236000,5520,5520,5520,5520,0
|
|
20231018,180700,126236000,5520,5520,5520,5520,0
|
|
20231018,180600,126236000,5520,5520,5520,5520,0
|
|
20231018,180500,126236000,5520,5520,5520,5520,0
|
|
20231018,180400,126236000,5520,5520,5520,5520,0
|
|
20231018,180300,126236000,5520,5520,5520,5520,0
|
|
20231018,180200,126236000,5520,5520,5520,5520,0
|
|
20231018,180100,126236000,5520,5520,5520,5520,0
|
|
20231018,180000,126236000,5520,5520,5520,5520,0
|
|
20231018,175900,126236000,5520,5520,5520,5520,0
|
|
20231018,175800,126236000,5520,5520,5520,5520,0
|
|
20231018,175700,126236000,5520,5520,5520,5520,0
|
|
20231018,175600,126236000,5520,5520,5520,5520,0
|
|
20231018,175500,126236000,5520,5520,5520,5520,0
|
|
20231018,175400,126236000,5520,5520,5520,5520,0
|
|
20231018,175300,126236000,5520,5520,5520,5520,0
|
|
20231018,175200,126236000,5520,5520,5520,5520,165
|
|
20231018,175100,126236000,5520,5520,5520,5520,0
|
|
20231018,175000,126236000,5520,5520,5520,5520,0
|
|
20231018,174900,126236000,5520,5520,5520,5520,0
|
|
20231018,174800,126236000,5520,5520,5520,5520,0
|
|
20231018,174700,126236000,5520,5520,5520,5520,0
|
|
20231018,174600,126236000,5520,5520,5520,5520,0
|
|
20231018,174500,126236000,5520,5520,5520,5520,0
|
|
20231018,174400,126236000,5520,5520,5520,5520,0
|
|
20231018,174300,126236000,5520,5520,5520,5520,0
|
|
20231018,174200,126236000,5520,5520,5520,5520,0
|
|
20231018,174100,126236000,5520,5520,5520,5520,0
|
|
20231018,174000,126236000,5520,5520,5520,5520,0
|
|
20231018,173900,126236000,5520,5520,5520,5520,0
|
|
20231018,173800,126236000,5520,5520,5520,5520,0
|
|
20231018,173700,126236000,5520,5520,5520,5520,0
|
|
20231018,173600,126236000,5520,5520,5520,5520,0
|
|
20231018,173500,126236000,5520,5520,5520,5520,0
|
|
20231018,173400,126236000,5520,5520,5520,5520,0
|
|
20231018,173300,126236000,5520,5520,5520,5520,0
|
|
20231018,173200,126236000,5520,5520,5520,5520,0
|
|
20231018,173100,126236000,5520,5520,5520,5520,0
|
|
20231018,173000,126236000,5520,5520,5520,5520,0
|
|
20231018,172900,126236000,5520,5520,5520,5520,0
|
|
20231018,172800,126236000,5520,5520,5520,5520,0
|
|
20231018,172700,126236000,5520,5520,5520,5520,0
|
|
20231018,172600,126236000,5520,5520,5520,5520,0
|
|
20231018,172500,126236000,5520,5520,5520,5520,0
|
|
20231018,172400,126236000,5520,5520,5520,5520,0
|
|
20231018,172300,126236000,5520,5520,5520,5520,0
|
|
20231018,172200,126236000,5520,5520,5520,5520,165
|
|
20231018,172100,126236000,5520,5520,5520,5520,0
|
|
20231018,172000,126236000,5520,5520,5520,5520,0
|
|
20231018,171900,126236000,5520,5520,5520,5520,0
|
|
20231018,171800,126236000,5520,5520,5520,5520,0
|
|
20231018,171700,126236000,5520,5520,5520,5520,0
|
|
20231018,171600,126236000,5520,5520,5520,5520,0
|
|
20231018,171500,126236000,5520,5520,5520,5520,0
|
|
20231018,171400,126236000,5520,5520,5520,5520,0
|
|
20231018,171300,126236000,5520,5520,5520,5520,0
|
|
20231018,171200,126236000,5520,5520,5520,5520,0
|
|
20231018,171100,126236000,5520,5520,5520,5520,0
|
|
20231018,171000,126236000,5520,5520,5520,5520,0
|
|
20231018,170900,126236000,5520,5520,5520,5520,0
|
|
20231018,170800,126236000,5520,5520,5520,5520,0
|
|
20231018,170700,126236000,5520,5520,5520,5520,0
|
|
20231018,170600,126236000,5520,5520,5520,5520,0
|
|
20231018,170500,126236000,5520,5520,5520,5520,0
|
|
20231018,170400,126236000,5520,5520,5520,5520,0
|
|
20231018,170300,126236000,5520,5520,5520,5520,0
|
|
20231018,170200,126236000,5520,5520,5520,5520,0
|
|
20231018,170100,126236000,5520,5520,5520,5520,0
|
|
20231018,170000,126236000,5520,5520,5520,5520,0
|
|
20231018,165900,126236000,5520,5520,5520,5520,0
|
|
20231018,165800,126236000,5520,5520,5520,5520,0
|
|
20231018,165700,126236000,5520,5520,5520,5520,0
|
|
20231018,165600,126236000,5520,5520,5520,5520,0
|
|
20231018,165500,126236000,5520,5520,5520,5520,0
|
|
20231018,165400,126236000,5520,5520,5520,5520,0
|
|
20231018,165300,126236000,5520,5520,5520,5520,0
|
|
20231018,165200,126236000,5520,5520,5520,5520,165
|
|
20231018,165100,126236000,5520,5520,5520,5520,0
|
|
20231018,165000,126236000,5520,5520,5520,5520,0
|
|
20231018,164900,126236000,5520,5520,5520,5520,0
|
|
20231018,164800,126236000,5520,5520,5520,5520,0
|
|
20231018,164700,126236000,5520,5520,5520,5520,0
|
|
20231018,164600,126236000,5520,5520,5520,5520,0
|
|
20231018,164500,126236000,5520,5520,5520,5520,0
|
|
20231018,164400,126236000,5520,5520,5520,5520,0
|
|
20231018,164300,126236000,5520,5520,5520,5520,0
|
|
20231018,164200,126236000,5520,5520,5520,5520,0
|
|
20231018,164100,126236000,5520,5520,5520,5520,0
|
|
20231018,164000,126236000,5520,5520,5520,5520,0
|
|
20231018,163900,126236000,5520,5520,5520,5520,0
|
|
20231018,163800,126236000,5520,5520,5520,5520,0
|
|
20231018,163700,126236000,5520,5520,5520,5520,0
|
|
20231018,163600,126236000,5520,5520,5520,5520,0
|
|
20231018,163500,126236000,5520,5520,5520,5520,0
|
|
20231018,163400,126236000,5520,5520,5520,5520,0
|
|
20231018,163300,126236000,5520,5520,5520,5520,0
|
|
20231018,163200,126236000,5520,5520,5520,5520,0
|
|
20231018,163100,126236000,5520,5520,5520,5520,0
|
|
20231018,163000,126236000,5520,5520,5520,5520,0
|
|
20231018,162900,126236000,5520,5520,5520,5520,0
|
|
20231018,162800,126236000,5520,5520,5520,5520,0
|
|
20231018,162700,126236000,5520,5520,5520,5520,0
|
|
20231018,162600,126236000,5520,5520,5520,5520,0
|
|
20231018,162500,126236000,5520,5520,5520,5520,0
|
|
20231018,162400,126236000,5520,5520,5520,5520,0
|
|
20231018,162300,126236000,5520,5520,5520,5520,0
|
|
20231018,162200,126236000,5520,5520,5520,5520,165
|
|
20231018,162100,126236000,5520,5520,5520,5520,0
|
|
20231018,162000,126236000,5520,5520,5520,5520,0
|
|
20231018,161900,126236000,5520,5520,5520,5520,0
|
|
20231018,161800,126236000,5520,5520,5520,5520,0
|
|
20231018,161700,126236000,5520,5520,5520,5520,0
|
|
20231018,161600,126236000,5520,5520,5520,5520,0
|
|
20231018,161500,126236000,5520,5520,5520,5520,0
|
|
20231018,161400,126236000,5520,5520,5520,5520,0
|
|
20231018,161300,126236000,5520,5520,5520,5520,0
|
|
20231018,161200,126236000,5520,5520,5520,5520,0
|
|
20231018,161100,126236000,5520,5520,5520,5520,0
|
|
20231018,161000,126236000,5520,5520,5520,5520,0
|
|
20231018,160900,126236000,5520,5520,5520,5520,0
|
|
20231018,160800,126236000,5520,5520,5520,5520,0
|
|
20231018,160700,126236000,5520,5520,5520,5520,0
|
|
20231018,160600,126236000,5520,5520,5520,5520,0
|
|
20231018,160500,126236000,5520,5520,5520,5520,0
|
|
20231018,160400,126236000,5520,5520,5520,5520,0
|
|
20231018,160300,126236000,5520,5520,5520,5520,0
|
|
20231018,160200,126236000,5520,5520,5520,5520,0
|
|
20231018,160100,126236000,5520,5520,5520,5520,0
|
|
20231018,160000,126236000,5520,5520,5520,5520,0
|
|
20231018,155900,126236000,5520,5520,5520,5520,0
|
|
20231018,155800,126236000,5520,5520,5520,5520,0
|
|
20231018,155700,126236000,5520,5520,5520,5520,0
|
|
20231018,155600,126236000,5520,5520,5520,5520,0
|
|
20231018,155500,126236000,5520,5520,5520,5520,0
|
|
20231018,155400,126236000,5520,5520,5520,5520,0
|
|
20231018,155300,126236000,5520,5520,5520,5520,0
|
|
20231018,155200,126236000,5520,5520,5520,5520,165
|
|
20231018,155100,126236000,5520,5520,5520,5520,0
|
|
20231018,155000,126236000,5520,5520,5520,5520,0
|
|
20231018,154900,126236000,5520,5520,5520,5520,0
|
|
20231018,154800,126236000,5520,5520,5520,5520,0
|
|
20231018,154700,126236000,5520,5520,5520,5520,0
|
|
20231018,154600,126236000,5520,5520,5520,5520,0
|
|
20231018,154500,126236000,5520,5520,5520,5520,0
|
|
20231018,154400,126236000,5520,5520,5520,5520,0
|
|
20231018,154300,126236000,5520,5520,5520,5520,0
|
|
20231018,154200,126236000,5520,5520,5520,5520,0
|
|
20231018,154100,126236000,5520,5520,5520,5520,0
|
|
20231018,154000,126236000,5520,5520,5520,5520,0
|
|
20231018,153900,126236000,5520,5520,5520,5520,0
|
|
20231018,153800,126236000,5520,5520,5520,5520,0
|
|
20231018,153700,126236000,5520,5520,5520,5520,0
|
|
20231018,153600,126236000,5520,5520,5520,5520,0
|
|
20231018,153500,126236000,5520,5520,5520,5520,0
|
|
20231018,153400,126236000,5520,5520,5520,5520,0
|
|
20231018,153300,126236000,5520,5520,5520,5520,0
|
|
20231018,153200,126236000,5520,5520,5520,5520,0
|
|
20231018,153100,126236000,5520,5520,5520,5520,0
|
|
20231018,153000,126236000,5520,5520,5520,5520,165
|
|
20231018,152900,125325200,5560,5560,5560,5560,0
|
|
20231018,152800,125325200,5560,5560,5560,5560,0
|
|
20231018,152700,125325200,5560,5560,5560,5560,0
|
|
20231018,152600,125325200,5560,5560,5560,5560,0
|
|
20231018,152500,125325200,5560,5560,5560,5560,0
|
|
20231018,152400,125325200,5560,5560,5560,5560,0
|
|
20231018,152300,125325200,5560,5560,5560,5560,0
|
|
20231018,152200,125325200,5560,5560,5560,5560,0
|
|
20231018,152100,125325200,5560,5560,5560,5560,0
|
|
20231018,152000,125325200,5560,5560,5560,5560,0
|
|
20231018,151900,125325200,5560,5540,5560,5520,15
|
|
20231018,151800,125242220,5540,5540,5540,5540,17
|
|
20231018,151700,125148040,5560,5550,5560,5540,4
|
|
20231018,151600,125125830,5510,5520,5520,5510,220
|
|
20231018,151500,123913040,5520,5520,5520,5520,2
|
|
20231018,151400,123902000,5520,5520,5520,5520,0
|
|
20231018,151300,123902000,5520,5520,5520,5520,0
|
|
20231018,151200,123902000,5520,5520,5520,5520,0
|
|
20231018,151100,123902000,5520,5520,5520,5520,0
|
|
20231018,151000,123902000,5520,5520,5520,5520,5
|
|
20231018,150900,123874400,5530,5530,5530,5530,0
|
|
20231018,150800,123874400,5530,5530,5530,5530,0
|
|
20231018,150700,123874400,5530,5530,5530,5530,0
|
|
20231018,150600,123874400,5530,5530,5530,5530,0
|
|
20231018,150500,123874400,5530,5530,5530,5530,0
|
|
20231018,150400,123874400,5530,5530,5530,5530,0
|
|
20231018,150300,123874400,5530,5530,5530,5530,0
|
|
20231018,150200,123874400,5530,5530,5530,5530,0
|
|
20231018,150100,123874400,5530,5530,5530,5530,0
|
|
20231018,150000,123874400,5530,5530,5530,5530,2
|
|
20231018,145900,123863340,5520,5520,5520,5520,0
|
|
20231018,145800,123863340,5520,5520,5520,5520,0
|
|
20231018,145700,123863340,5520,5520,5520,5520,15
|
|
20231018,145600,123780540,5540,5540,5540,5540,0
|
|
20231018,145500,123780540,5540,5540,5540,5540,706
|
|
20231018,145400,119869300,5510,5510,5510,5510,428
|
|
20231018,145300,117511020,5500,5500,5500,5500,5
|
|
20231018,145200,117483520,5490,5490,5490,5490,0
|
|
20231018,145100,117483520,5490,5490,5490,5490,0
|
|
20231018,145000,117483520,5490,5490,5490,5490,0
|
|
20231018,144900,117483520,5490,5490,5490,5490,0
|
|
20231018,144800,117483520,5490,5490,5490,5490,0
|
|
20231018,144700,117483520,5490,5490,5490,5490,0
|
|
20231018,144600,117483520,5490,5490,5490,5490,19
|
|
20231018,144500,117379210,5510,5510,5510,5510,0
|
|
20231018,144400,117379210,5510,5510,5510,5510,0
|
|
20231018,144300,117379210,5510,5510,5510,5510,1
|
|
20231018,144200,117373700,5490,5490,5490,5490,0
|
|
20231018,144100,117373700,5490,5490,5490,5490,176
|
|
20231018,144000,116407460,5500,5500,5500,5500,0
|
|
20231018,143900,116407460,5500,5500,5500,5500,0
|
|
20231018,143800,116407460,5500,5500,5500,5500,1
|
|
20231018,143700,116401960,5500,5500,5500,5500,0
|
|
20231018,143600,116401960,5500,5500,5500,5500,0
|
|
20231018,143500,116401960,5500,5500,5500,5500,0
|
|
20231018,143400,116401960,5500,5500,5500,5500,0
|
|
20231018,143300,116401960,5500,5500,5500,5500,0
|
|
20231018,143200,116401960,5500,5500,5500,5500,0
|
|
20231018,143100,116401960,5500,5500,5500,5500,0
|
|
20231018,143000,116401960,5500,5500,5500,5500,4
|
|
20231018,142900,116379960,5520,5520,5520,5520,0
|
|
20231018,142800,116379960,5520,5500,5520,5500,583
|
|
20231018,142700,113173440,5500,5500,5500,5500,0
|
|
20231018,142600,113173440,5500,5500,5500,5500,0
|
|
20231018,142500,113173440,5500,5500,5500,5500,300
|
|
20231018,142400,111523440,5510,5510,5510,5510,0
|
|
20231018,142300,111523440,5510,5510,5510,5510,0
|
|
20231018,142200,111523440,5510,5510,5510,5510,10
|
|
20231018,142100,111468340,5510,5510,5510,5510,40
|
|
20231018,142000,111247940,5510,5510,5510,5510,0
|
|
20231018,141900,111247940,5510,5510,5510,5500,1155
|
|
20231018,141800,104883900,5520,5520,5520,5520,10
|
|
20231018,141700,104828700,5510,5510,5510,5510,0
|
|
20231018,141600,104828700,5510,5510,5510,5510,0
|
|
20231018,141500,104828700,5510,5510,5510,5510,0
|
|
20231018,141400,104828700,5510,5510,5510,5510,0
|
|
20231018,141300,104828700,5510,5510,5510,5510,0
|
|
20231018,141200,104828700,5510,5510,5510,5510,0
|
|
20231018,141100,104828700,5510,5510,5510,5510,71
|
|
20231018,141000,104437490,5510,5510,5510,5510,0
|
|
20231018,140900,104437490,5510,5510,5510,5510,0
|
|
20231018,140800,104437490,5510,5510,5510,5510,12
|
|
20231018,140700,104371370,5540,5540,5540,5540,0
|
|
20231018,140600,104371370,5540,5540,5540,5540,0
|
|
20231018,140500,104371370,5540,5540,5540,5540,0
|
|
20231018,140400,104371370,5540,5540,5540,5540,0
|
|
20231018,140300,104371370,5540,5540,5540,5540,71
|
|
20231018,140200,103978030,5520,5520,5520,5520,0
|
|
20231018,140100,103978030,5520,5530,5530,5520,497
|
|
20231018,140000,101230720,5540,5540,5540,5540,0
|
|
20231018,135900,101230720,5540,5540,5540,5540,0
|
|
20231018,135800,101230720,5540,5560,5560,5540,41
|
|
20231018,135700,101003560,5550,5550,5550,5550,50
|
|
20231018,135600,100726060,5530,5530,5530,5530,0
|
|
20231018,135500,100726060,5530,5530,5530,5530,0
|
|
20231018,135400,100726060,5530,5530,5530,5530,0
|
|
20231018,135300,100726060,5530,5530,5530,5530,0
|
|
20231018,135200,100726060,5530,5530,5530,5530,0
|
|
20231018,135100,100726060,5530,5530,5530,5530,0
|
|
20231018,135000,100726060,5530,5530,5530,5530,0
|
|
20231018,134900,100726060,5530,5530,5530,5530,10
|
|
20231018,134800,100670760,5530,5530,5530,5530,0
|
|
20231018,134700,100670760,5530,5530,5530,5530,0
|
|
20231018,134600,100670760,5530,5530,5530,5530,0
|
|
20231018,134500,100670760,5530,5530,5530,5530,5
|
|
20231018,134400,100643110,5530,5530,5530,5530,1000
|
|
20231018,134300,95113110,5520,5520,5520,5520,0
|
|
20231018,134200,95113110,5520,5520,5520,5520,0
|
|
20231018,134100,95113110,5520,5520,5520,5520,0
|
|
20231018,134000,95113110,5520,5520,5520,5520,1479
|
|
20231018,133900,86949030,5520,5520,5520,5520,0
|
|
20231018,133800,86949030,5520,5520,5520,5520,0
|
|
20231018,133700,86949030,5520,5520,5520,5520,0
|
|
20231018,133600,86949030,5520,5520,5520,5520,0
|
|
20231018,133500,86949030,5520,5520,5520,5520,0
|
|
20231018,133400,86949030,5520,5520,5520,5520,0
|
|
20231018,133300,86949030,5520,5520,5520,5520,0
|
|
20231018,133200,86949030,5520,5540,5540,5520,505
|
|
20231018,133100,84158510,5540,5550,5550,5540,100
|
|
20231018,133000,83603970,5550,5550,5560,5550,36
|
|
20231018,132900,83403970,5540,5540,5540,5540,0
|
|
20231018,132800,83403970,5540,5540,5540,5540,0
|
|
20231018,132700,83403970,5540,5540,5540,5540,0
|
|
20231018,132600,83403970,5540,5540,5540,5540,0
|
|
20231018,132500,83403970,5540,5540,5540,5540,0
|
|
20231018,132400,83403970,5540,5540,5540,5540,0
|
|
20231018,132300,83403970,5540,5540,5540,5540,0
|
|
20231018,132200,83403970,5540,5540,5540,5540,0
|
|
20231018,132100,83403970,5540,5540,5540,5540,0
|
|
20231018,132000,83403970,5540,5540,5540,5540,1
|
|
20231018,131900,83398430,5550,5550,5550,5550,0
|
|
20231018,131800,83398430,5550,5550,5550,5550,0
|
|
20231018,131700,83398430,5550,5550,5550,5550,0
|
|
20231018,131600,83398430,5550,5550,5550,5550,65
|
|
20231018,131500,83037680,5570,5570,5570,5570,0
|
|
20231018,131400,83037680,5570,5570,5570,5570,0
|
|
20231018,131300,83037680,5570,5570,5570,5570,5
|
|
20231018,131200,83009830,5580,5580,5580,5580,0
|
|
20231018,131100,83009830,5580,5580,5580,5580,1
|
|
20231018,131000,83004250,5590,5590,5590,5590,0
|
|
20231018,130900,83004250,5590,5590,5590,5590,1
|
|
20231018,130800,82998660,5570,5570,5570,5570,66
|
|
20231018,130700,82631040,5580,5560,5580,5550,1824
|
|
20231018,130600,72504330,5580,5580,5580,5580,0
|
|
20231018,130500,72504330,5580,5580,5580,5580,0
|
|
20231018,130400,72504330,5580,5580,5580,5580,10
|
|
20231018,130300,72448530,5570,5570,5570,5570,0
|
|
20231018,130200,72448530,5570,5570,5570,5570,0
|
|
20231018,130100,72448530,5570,5570,5570,5570,0
|
|
20231018,130000,72448530,5570,5570,5570,5570,0
|
|
20231018,125900,72448530,5570,5570,5570,5570,27
|
|
20231018,125800,72298140,5560,5560,5560,5560,0
|
|
20231018,125700,72298140,5560,5560,5560,5560,0
|
|
20231018,125600,72298140,5560,5560,5560,5560,0
|
|
20231018,125500,72298140,5560,5560,5560,5560,0
|
|
20231018,125400,72298140,5560,5560,5560,5560,0
|
|
20231018,125300,72298140,5560,5560,5560,5560,0
|
|
20231018,125200,72298140,5560,5560,5560,5560,65
|
|
20231018,125100,71936740,5560,5560,5560,5560,1
|
|
20231018,125000,71931180,5560,5560,5560,5560,0
|
|
20231018,124900,71931180,5560,5560,5560,5560,0
|
|
20231018,124800,71931180,5560,5560,5560,5560,0
|
|
20231018,124700,71931180,5560,5560,5560,5560,35
|
|
20231018,124600,71736580,5560,5560,5560,5560,0
|
|
20231018,124500,71736580,5560,5560,5560,5560,546
|
|
20231018,124400,68700820,5570,5570,5570,5570,0
|
|
20231018,124300,68700820,5570,5570,5570,5570,0
|
|
20231018,124200,68700820,5570,5570,5570,5570,1
|
|
20231018,124100,68695250,5570,5570,5570,5570,0
|
|
20231018,124000,68695250,5570,5570,5570,5570,0
|
|
20231018,123900,68695250,5570,5570,5570,5570,0
|
|
20231018,123800,68695250,5570,5570,5570,5570,0
|
|
20231018,123700,68695250,5570,5570,5570,5570,770
|
|
20231018,123600,64406350,5580,5580,5580,5580,23
|
|
20231018,123500,64278010,5580,5580,5580,5580,5
|
|
20231018,123400,64250110,5580,5570,5580,5570,45
|
|
20231018,123300,63999020,5570,5570,5600,5570,41
|
|
20231018,123200,63770350,5580,5580,5580,5580,1
|
|
20231018,123100,63764770,5580,5580,5580,5580,0
|
|
20231018,123000,63764770,5580,5580,5580,5580,1
|
|
20231018,122900,63759190,5570,5570,5570,5570,628
|
|
20231018,122800,60261230,5580,5580,5580,5580,0
|
|
20231018,122700,60261230,5580,5580,5580,5580,0
|
|
20231018,122600,60261230,5580,5580,5580,5580,0
|
|
20231018,122500,60261230,5580,5580,5580,5580,0
|
|
20231018,122400,60261230,5580,5590,5590,5580,133
|
|
20231018,122300,59519080,5600,5600,5600,5600,0
|
|
20231018,122200,59519080,5600,5600,5600,5600,0
|
|
20231018,122100,59519080,5600,5600,5600,5600,0
|
|
20231018,122000,59519080,5600,5600,5600,5600,295
|
|
20231018,121900,57867080,5580,5580,5580,5580,0
|
|
20231018,121800,57867080,5580,5580,5580,5580,5
|
|
20231018,121700,57839180,5570,5570,5570,5570,0
|
|
20231018,121600,57839180,5570,5570,5570,5570,0
|
|
20231018,121500,57839180,5570,5570,5570,5570,0
|
|
20231018,121400,57839180,5570,5570,5570,5570,100
|
|
20231018,121300,57282180,5600,5600,5600,5600,0
|
|
20231018,121200,57282180,5600,5600,5600,5600,0
|
|
20231018,121100,57282180,5600,5600,5600,5600,0
|
|
20231018,121000,57282180,5600,5600,5600,5600,0
|
|
20231018,120900,57282180,5600,5600,5600,5600,10
|
|
20231018,120800,57226180,5580,5580,5580,5580,10
|
|
20231018,120700,57170380,5570,5570,5570,5570,0
|
|
20231018,120600,57170380,5570,5590,5590,5570,72
|
|
20231018,120500,56768580,5600,5600,5600,5600,0
|
|
20231018,120400,56768580,5600,5600,5600,5600,0
|
|
20231018,120300,56768580,5600,5600,5600,5600,0
|
|
20231018,120200,56768580,5600,5600,5600,5600,121
|
|
20231018,120100,56090980,5610,5610,5610,5610,0
|
|
20231018,120000,56090980,5610,5610,5610,5610,1
|
|
20231018,115900,56085370,5600,5600,5600,5600,0
|
|
20231018,115800,56085370,5600,5600,5600,5600,0
|
|
20231018,115700,56085370,5600,5600,5600,5600,0
|
|
20231018,115600,56085370,5600,5600,5600,5600,0
|
|
20231018,115500,56085370,5600,5600,5600,5600,22
|
|
20231018,115400,55962170,5570,5570,5570,5570,0
|
|
20231018,115300,55962170,5570,5570,5570,5570,0
|
|
20231018,115200,55962170,5570,5570,5570,5570,0
|
|
20231018,115100,55962170,5570,5570,5570,5570,0
|
|
20231018,115000,55962170,5570,5570,5570,5570,0
|
|
20231018,114900,55962170,5570,5570,5570,5570,0
|
|
20231018,114800,55962170,5570,5570,5570,5570,0
|
|
20231018,114700,55962170,5570,5570,5570,5570,0
|
|
20231018,114600,55962170,5570,5570,5570,5570,0
|
|
20231018,114500,55962170,5570,5570,5570,5570,0
|
|
20231018,114400,55962170,5570,5570,5570,5570,2
|
|
20231018,114300,55951030,5570,5570,5570,5570,0
|
|
20231018,114200,55951030,5570,5570,5570,5570,0
|
|
20231018,114100,55951030,5570,5570,5570,5570,0
|
|
20231018,114000,55951030,5570,5570,5570,5570,0
|
|
20231018,113900,55951030,5570,5570,5570,5570,0
|
|
20231018,113800,55951030,5570,5570,5570,5570,0
|
|
20231018,113700,55951030,5570,5570,5570,5570,0
|
|
20231018,113600,55951030,5570,5570,5570,5570,0
|
|
20231018,113500,55951030,5570,5570,5570,5570,100
|
|
20231018,113400,55394030,5570,5570,5570,5570,0
|
|
20231018,113300,55394030,5570,5570,5570,5570,0
|
|
20231018,113200,55394030,5570,5570,5570,5570,0
|
|
20231018,113100,55394030,5570,5570,5570,5570,0
|
|
20231018,113000,55394030,5570,5570,5570,5570,175
|
|
20231018,112900,54419280,5570,5570,5570,5570,0
|
|
20231018,112800,54419280,5570,5570,5570,5570,0
|
|
20231018,112700,54419280,5570,5590,5590,5570,1000
|
|
20231018,112600,48842980,5590,5590,5590,5590,0
|
|
20231018,112500,48842980,5590,5590,5590,5590,0
|
|
20231018,112400,48842980,5590,5590,5590,5590,0
|
|
20231018,112300,48842980,5590,5590,5590,5590,0
|
|
20231018,112200,48842980,5590,5590,5590,5590,0
|
|
20231018,112100,48842980,5590,5590,5590,5590,0
|
|
20231018,112000,48842980,5590,5590,5590,5590,0
|
|
20231018,111900,48842980,5590,5590,5590,5590,0
|
|
20231018,111800,48842980,5590,5590,5590,5590,0
|
|
20231018,111700,48842980,5590,5590,5590,5590,0
|
|
20231018,111600,48842980,5590,5590,5590,5590,0
|
|
20231018,111500,48842980,5590,5590,5590,5590,0
|
|
20231018,111400,48842980,5590,5590,5590,5590,0
|
|
20231018,111300,48842980,5590,5590,5590,5590,0
|
|
20231018,111200,48842980,5590,5590,5590,5590,0
|
|
20231018,111100,48842980,5590,5590,5590,5590,0
|
|
20231018,111000,48842980,5590,5590,5590,5590,0
|
|
20231018,110900,48842980,5590,5590,5590,5590,0
|
|
20231018,110800,48842980,5590,5590,5590,5590,0
|
|
20231018,110700,48842980,5590,5590,5590,5590,0
|
|
20231018,110600,48842980,5590,5590,5590,5590,1
|
|
20231018,110500,48837390,5640,5640,5640,5640,0
|
|
20231018,110400,48837390,5640,5640,5640,5640,1
|
|
20231018,110300,48831750,5590,5590,5590,5590,0
|
|
20231018,110200,48831750,5590,5590,5590,5590,0
|
|
20231018,110100,48831750,5590,5590,5590,5590,0
|
|
20231018,110000,48831750,5590,5590,5590,5590,0
|
|
20231018,105900,48831750,5590,5610,5610,5590,87
|
|
20231018,105800,48344840,5640,5640,5640,5640,0
|
|
20231018,105700,48344840,5640,5640,5640,5640,0
|
|
20231018,105600,48344840,5640,5640,5640,5640,0
|
|
20231018,105500,48344840,5640,5640,5640,5640,0
|
|
20231018,105400,48344840,5640,5640,5640,5640,0
|
|
20231018,105300,48344840,5640,5640,5640,5640,0
|
|
20231018,105200,48344840,5640,5640,5640,5640,0
|
|
20231018,105100,48344840,5640,5640,5640,5640,0
|
|
20231018,105000,48344840,5640,5640,5640,5640,0
|
|
20231018,104900,48344840,5640,5640,5640,5640,0
|
|
20231018,104800,48344840,5640,5640,5640,5640,41
|
|
20231018,104700,48113600,5640,5640,5640,5640,14
|
|
20231018,104600,48034640,5640,5640,5640,5640,1
|
|
20231018,104500,48029000,5590,5590,5590,5590,0
|
|
20231018,104400,48029000,5590,5670,5670,5590,404
|
|
20231018,104300,45761090,5680,5680,5680,5680,0
|
|
20231018,104200,45761090,5680,5680,5680,5680,0
|
|
20231018,104100,45761090,5680,5680,5680,5680,1
|
|
20231018,104000,45755410,5680,5690,5690,5670,30
|
|
20231018,103900,45585280,5700,5700,5710,5660,1270
|
|
20231018,103800,38356580,5700,5660,5700,5660,977
|
|
20231018,103700,32815850,5660,5660,5660,5660,0
|
|
20231018,103600,32815850,5660,5660,5660,5660,1
|
|
20231018,103500,32810190,5650,5650,5650,5650,0
|
|
20231018,103400,32810190,5650,5650,5650,5650,0
|
|
20231018,103300,32810190,5650,5650,5650,5650,87
|
|
20231018,103200,32318640,5650,5630,5650,5630,244
|
|
20231018,103100,30942070,5580,5580,5580,5580,0
|
|
20231018,103000,30942070,5580,5580,5580,5580,0
|
|
20231018,102900,30942070,5580,5580,5580,5580,0
|
|
20231018,102800,30942070,5580,5580,5580,5580,0
|
|
20231018,102700,30942070,5580,5580,5580,5580,0
|
|
20231018,102600,30942070,5580,5600,5600,5580,120
|
|
20231018,102500,30271520,5600,5600,5600,5600,0
|
|
20231018,102400,30271520,5600,5600,5600,5600,53
|
|
20231018,102300,29974720,5600,5600,5600,5600,0
|
|
20231018,102200,29974720,5600,5600,5600,5600,0
|
|
20231018,102100,29974720,5600,5600,5600,5600,0
|
|
20231018,102000,29974720,5600,5600,5600,5600,0
|
|
20231018,101900,29974720,5600,5600,5600,5600,0
|
|
20231018,101800,29974720,5600,5600,5600,5600,0
|
|
20231018,101700,29974720,5600,5600,5600,5600,0
|
|
20231018,101600,29974720,5600,5600,5600,5600,0
|
|
20231018,101500,29974720,5600,5600,5600,5600,0
|
|
20231018,101400,29974720,5600,5600,5600,5600,2
|
|
20231018,101300,29963520,5590,5590,5590,5590,0
|
|
20231018,101200,29963520,5590,5590,5590,5590,0
|
|
20231018,101100,29963520,5590,5590,5590,5590,0
|
|
20231018,101000,29963520,5590,5590,5590,5590,0
|
|
20231018,100900,29963520,5590,5590,5590,5590,0
|
|
20231018,100800,29963520,5590,5590,5590,5590,0
|
|
20231018,100700,29963520,5590,5590,5590,5590,0
|
|
20231018,100600,29963520,5590,5590,5590,5590,0
|
|
20231018,100500,29963520,5590,5590,5590,5590,0
|
|
20231018,100400,29963520,5590,5590,5590,5590,0
|
|
20231018,100300,29963520,5590,5590,5590,5590,90
|
|
20231018,100200,29460420,5580,5580,5580,5580,70
|
|
20231018,100100,29069820,5600,5600,5600,5600,0
|
|
20231018,100000,29069820,5600,5600,5600,5600,0
|
|
20231018,095900,29069820,5600,5600,5600,5600,0
|
|
20231018,095800,29069820,5600,5600,5600,5600,0
|
|
20231018,095700,29069820,5600,5600,5600,5600,0
|
|
20231018,095600,29069820,5600,5600,5600,5600,50
|
|
20231018,095500,28789820,5610,5610,5610,5610,35
|
|
20231018,095400,28593470,5620,5620,5620,5620,0
|
|
20231018,095300,28593470,5620,5620,5620,5620,2
|
|
20231018,095200,28582230,5620,5620,5620,5620,0
|
|
20231018,095100,28582230,5620,5620,5620,5620,0
|
|
20231018,095000,28582230,5620,5620,5620,5620,0
|
|
20231018,094900,28582230,5620,5620,5620,5620,0
|
|
20231018,094800,28582230,5620,5620,5620,5620,0
|
|
20231018,094700,28582230,5620,5620,5620,5620,0
|
|
20231018,094600,28582230,5620,5620,5620,5620,0
|
|
20231018,094500,28582230,5620,5620,5620,5620,0
|
|
20231018,094400,28582230,5620,5620,5620,5620,0
|
|
20231018,094300,28582230,5620,5620,5620,5620,29
|
|
20231018,094200,28419250,5630,5630,5630,5630,0
|
|
20231018,094100,28419250,5630,5630,5630,5630,0
|
|
20231018,094000,28419250,5630,5630,5630,5630,0
|
|
20231018,093900,28419250,5630,5630,5630,5630,0
|
|
20231018,093800,28419250,5630,5630,5630,5630,5
|
|
20231018,093700,28391100,5630,5630,5630,5630,0
|
|
20231018,093600,28391100,5630,5630,5630,5630,4
|
|
20231018,093500,28368580,5630,5630,5630,5630,0
|
|
20231018,093400,28368580,5630,5630,5630,5630,5
|
|
20231018,093300,28340430,5630,5630,5630,5630,23
|
|
20231018,093200,28210940,5630,5630,5630,5630,0
|
|
20231018,093100,28210940,5630,5630,5630,5630,4
|
|
20231018,093000,28188420,5590,5620,5620,5590,1900
|
|
20231018,092900,17563780,5620,5630,5630,5620,31
|
|
20231018,092800,17389550,5620,5620,5620,5620,0
|
|
20231018,092700,17389550,5620,5620,5620,5620,0
|
|
20231018,092600,17389550,5620,5620,5620,5620,0
|
|
20231018,092500,17389550,5620,5620,5620,5620,0
|
|
20231018,092400,17389550,5620,5620,5620,5620,0
|
|
20231018,092300,17389550,5620,5620,5620,5620,0
|
|
20231018,092200,17389550,5620,5620,5620,5620,1
|
|
20231018,092100,17383930,5580,5580,5580,5580,0
|
|
20231018,092000,17383930,5580,5630,5630,5560,998
|
|
20231018,091900,11797190,5640,5650,5650,5640,38
|
|
20231018,091800,11582670,5650,5650,5650,5650,0
|
|
20231018,091700,11582670,5650,5650,5650,5650,41
|
|
20231018,091600,11351020,5650,5650,5650,5650,1
|
|
20231018,091500,11345370,5650,5650,5650,5640,486
|
|
20231018,091400,8602780,5640,5640,5640,5630,257
|
|
20231018,091300,7154990,5620,5620,5620,5620,0
|
|
20231018,091200,7154990,5620,5610,5620,5610,510
|
|
20231018,091100,4288800,5600,5600,5600,5600,5
|
|
20231018,091000,4260800,5580,5580,5580,5580,0
|
|
20231018,090900,4260800,5580,5580,5580,5580,150
|
|
20231018,090800,3423800,5580,5580,5580,5580,0
|
|
20231018,090700,3423800,5580,5580,5580,5580,2
|
|
20231018,090600,3412640,5580,5580,5580,5580,1
|
|
20231018,090500,3407060,5570,5570,5570,5570,0
|
|
20231018,090400,3407060,5570,5570,5570,5570,1
|
|
20231018,090300,3401490,5600,5600,5600,5600,4
|
|
20231018,090200,3379090,5600,5550,5600,5550,210
|
|
20231018,090100,2212230,5550,5580,5580,5550,253
|
|
20231018,090000,807120,5590,5610,5610,5590,144
|