680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,201700,169267650,5140,5140,5140,5140,537
|
|
20231023,201600,169267650,5140,5140,5140,5140,0
|
|
20231023,201500,169267650,5140,5140,5140,5140,0
|
|
20231023,201400,169267650,5140,5140,5140,5140,0
|
|
20231023,201300,169267650,5140,5140,5140,5140,0
|
|
20231023,201200,169267650,5140,5140,5140,5140,0
|
|
20231023,201100,169267650,5140,5140,5140,5140,0
|
|
20231023,201000,169267650,5140,5140,5140,5140,0
|
|
20231023,200900,169267650,5140,5140,5140,5140,0
|
|
20231023,200800,169267650,5140,5140,5140,5140,0
|
|
20231023,200700,169267650,5140,5140,5140,5140,0
|
|
20231023,200600,169267650,5140,5140,5140,5140,0
|
|
20231023,200500,169267650,5140,5140,5140,5140,0
|
|
20231023,200400,169267650,5140,5140,5140,5140,0
|
|
20231023,200300,169267650,5140,5140,5140,5140,0
|
|
20231023,200200,169267650,5140,5140,5140,5140,0
|
|
20231023,200100,169267650,5140,5140,5140,5140,0
|
|
20231023,200000,169267650,5140,5140,5140,5140,0
|
|
20231023,195900,169267650,5140,5140,5140,5140,0
|
|
20231023,195800,169267650,5140,5140,5140,5140,0
|
|
20231023,195700,169267650,5140,5140,5140,5140,0
|
|
20231023,195600,169267650,5140,5140,5140,5140,0
|
|
20231023,195500,169267650,5140,5140,5140,5140,0
|
|
20231023,195400,169267650,5140,5140,5140,5140,0
|
|
20231023,195300,169267650,5140,5140,5140,5140,0
|
|
20231023,195200,169267650,5140,5140,5140,5140,0
|
|
20231023,195100,169267650,5140,5140,5140,5140,0
|
|
20231023,195000,169267650,5140,5140,5140,5140,0
|
|
20231023,194900,169267650,5140,5140,5140,5140,0
|
|
20231023,194800,169267650,5140,5140,5140,5140,0
|
|
20231023,194700,169267650,5140,5140,5140,5140,537
|
|
20231023,194600,169267650,5140,5140,5140,5140,0
|
|
20231023,194500,169267650,5140,5140,5140,5140,0
|
|
20231023,194400,169267650,5140,5140,5140,5140,0
|
|
20231023,194300,169267650,5140,5140,5140,5140,0
|
|
20231023,194200,169267650,5140,5140,5140,5140,0
|
|
20231023,194100,169267650,5140,5140,5140,5140,0
|
|
20231023,194000,169267650,5140,5140,5140,5140,0
|
|
20231023,193900,169267650,5140,5140,5140,5140,0
|
|
20231023,193800,169267650,5140,5140,5140,5140,0
|
|
20231023,193700,169267650,5140,5140,5140,5140,0
|
|
20231023,193600,169267650,5140,5140,5140,5140,0
|
|
20231023,193500,169267650,5140,5140,5140,5140,0
|
|
20231023,193400,169267650,5140,5140,5140,5140,0
|
|
20231023,193300,169267650,5140,5140,5140,5140,0
|
|
20231023,193200,169267650,5140,5140,5140,5140,0
|
|
20231023,193100,169267650,5140,5140,5140,5140,0
|
|
20231023,193000,169267650,5140,5140,5140,5140,0
|
|
20231023,192900,169267650,5140,5140,5140,5140,0
|
|
20231023,192800,169267650,5140,5140,5140,5140,0
|
|
20231023,192700,169267650,5140,5140,5140,5140,0
|
|
20231023,192600,169267650,5140,5140,5140,5140,0
|
|
20231023,192500,169267650,5140,5140,5140,5140,0
|
|
20231023,192400,169267650,5140,5140,5140,5140,0
|
|
20231023,192300,169267650,5140,5140,5140,5140,0
|
|
20231023,192200,169267650,5140,5140,5140,5140,0
|
|
20231023,192100,169267650,5140,5140,5140,5140,0
|
|
20231023,192000,169267650,5140,5140,5140,5140,0
|
|
20231023,191900,169267650,5140,5140,5140,5140,0
|
|
20231023,191800,169267650,5140,5140,5140,5140,0
|
|
20231023,191700,169267650,5140,5140,5140,5140,537
|
|
20231023,191600,169267650,5140,5140,5140,5140,0
|
|
20231023,191500,169267650,5140,5140,5140,5140,0
|
|
20231023,191400,169267650,5140,5140,5140,5140,0
|
|
20231023,191300,169267650,5140,5140,5140,5140,0
|
|
20231023,191200,169267650,5140,5140,5140,5140,0
|
|
20231023,191100,169267650,5140,5140,5140,5140,0
|
|
20231023,191000,169267650,5140,5140,5140,5140,0
|
|
20231023,190900,169267650,5140,5140,5140,5140,0
|
|
20231023,190800,169267650,5140,5140,5140,5140,0
|
|
20231023,190700,169267650,5140,5140,5140,5140,0
|
|
20231023,190600,169267650,5140,5140,5140,5140,0
|
|
20231023,190500,169267650,5140,5140,5140,5140,0
|
|
20231023,190400,169267650,5140,5140,5140,5140,0
|
|
20231023,190300,169267650,5140,5140,5140,5140,0
|
|
20231023,190200,169267650,5140,5140,5140,5140,0
|
|
20231023,190100,169267650,5140,5140,5140,5140,0
|
|
20231023,190000,169267650,5140,5140,5140,5140,0
|
|
20231023,185900,169267650,5140,5140,5140,5140,0
|
|
20231023,185800,169267650,5140,5140,5140,5140,0
|
|
20231023,185700,169267650,5140,5140,5140,5140,0
|
|
20231023,185600,169267650,5140,5140,5140,5140,0
|
|
20231023,185500,169267650,5140,5140,5140,5140,0
|
|
20231023,185400,169267650,5140,5140,5140,5140,0
|
|
20231023,185300,169267650,5140,5140,5140,5140,0
|
|
20231023,185200,169267650,5140,5140,5140,5140,0
|
|
20231023,185100,169267650,5140,5140,5140,5140,0
|
|
20231023,185000,169267650,5140,5140,5140,5140,0
|
|
20231023,184900,169267650,5140,5140,5140,5140,0
|
|
20231023,184800,169267650,5140,5140,5140,5140,0
|
|
20231023,184700,169267650,5140,5140,5140,5140,537
|
|
20231023,184600,169267650,5140,5140,5140,5140,0
|
|
20231023,184500,169267650,5140,5140,5140,5140,0
|
|
20231023,184400,169267650,5140,5140,5140,5140,0
|
|
20231023,184300,169267650,5140,5140,5140,5140,0
|
|
20231023,184200,169267650,5140,5140,5140,5140,0
|
|
20231023,184100,169267650,5140,5140,5140,5140,0
|
|
20231023,184000,169267650,5140,5140,5140,5140,0
|
|
20231023,183900,169267650,5140,5140,5140,5140,0
|
|
20231023,183800,169267650,5140,5140,5140,5140,0
|
|
20231023,183700,169267650,5140,5140,5140,5140,0
|
|
20231023,183600,169267650,5140,5140,5140,5140,0
|
|
20231023,183500,169267650,5140,5140,5140,5140,0
|
|
20231023,183400,169267650,5140,5140,5140,5140,0
|
|
20231023,183300,169267650,5140,5140,5140,5140,0
|
|
20231023,183200,169267650,5140,5140,5140,5140,0
|
|
20231023,183100,169267650,5140,5140,5140,5140,0
|
|
20231023,183000,169267650,5140,5140,5140,5140,0
|
|
20231023,182900,169267650,5140,5140,5140,5140,0
|
|
20231023,182800,169267650,5140,5140,5140,5140,0
|
|
20231023,182700,169267650,5140,5140,5140,5140,0
|
|
20231023,182600,169267650,5140,5140,5140,5140,0
|
|
20231023,182500,169267650,5140,5140,5140,5140,0
|
|
20231023,182400,169267650,5140,5140,5140,5140,0
|
|
20231023,182300,169267650,5140,5140,5140,5140,0
|
|
20231023,182200,169267650,5140,5140,5140,5140,0
|
|
20231023,182100,169267650,5140,5140,5140,5140,0
|
|
20231023,182000,169267650,5140,5140,5140,5140,0
|
|
20231023,181900,169267650,5140,5140,5140,5140,0
|
|
20231023,181800,169267650,5140,5140,5140,5140,0
|
|
20231023,181700,169267650,5140,5140,5140,5140,537
|
|
20231023,181600,169267650,5140,5140,5140,5140,0
|
|
20231023,181500,169267650,5140,5140,5140,5140,0
|
|
20231023,181400,169267650,5140,5140,5140,5140,0
|
|
20231023,181300,169267650,5140,5140,5140,5140,0
|
|
20231023,181200,169267650,5140,5140,5140,5140,0
|
|
20231023,181100,169267650,5140,5140,5140,5140,0
|
|
20231023,181000,169267650,5140,5140,5140,5140,0
|
|
20231023,180900,169267650,5140,5140,5140,5140,0
|
|
20231023,180800,169267650,5140,5140,5140,5140,0
|
|
20231023,180700,169267650,5140,5140,5140,5140,0
|
|
20231023,180600,169267650,5140,5140,5140,5140,0
|
|
20231023,180500,169267650,5140,5140,5140,5140,0
|
|
20231023,180400,169267650,5140,5140,5140,5140,0
|
|
20231023,180300,169267650,5140,5140,5140,5140,0
|
|
20231023,180200,169267650,5140,5140,5140,5140,0
|
|
20231023,180100,169267650,5140,5140,5140,5140,0
|
|
20231023,180000,169267650,5140,5140,5140,5140,0
|
|
20231023,175900,169267650,5140,5140,5140,5140,0
|
|
20231023,175800,169267650,5140,5140,5140,5140,0
|
|
20231023,175700,169267650,5140,5140,5140,5140,0
|
|
20231023,175600,169267650,5140,5140,5140,5140,0
|
|
20231023,175500,169267650,5140,5140,5140,5140,0
|
|
20231023,175400,169267650,5140,5140,5140,5140,0
|
|
20231023,175300,169267650,5140,5140,5140,5140,0
|
|
20231023,175200,169267650,5140,5140,5140,5140,0
|
|
20231023,175100,169267650,5140,5140,5140,5140,0
|
|
20231023,175000,169267650,5140,5140,5140,5140,0
|
|
20231023,174900,169267650,5140,5140,5140,5140,0
|
|
20231023,174800,169267650,5140,5140,5140,5140,0
|
|
20231023,174700,169267650,5140,5140,5140,5140,537
|
|
20231023,174600,169267650,5140,5140,5140,5140,0
|
|
20231023,174500,169267650,5140,5140,5140,5140,0
|
|
20231023,174400,169267650,5140,5140,5140,5140,0
|
|
20231023,174300,169267650,5140,5140,5140,5140,0
|
|
20231023,174200,169267650,5140,5140,5140,5140,0
|
|
20231023,174100,169267650,5140,5140,5140,5140,0
|
|
20231023,174000,169267650,5140,5140,5140,5140,0
|
|
20231023,173900,169267650,5140,5140,5140,5140,0
|
|
20231023,173800,169267650,5140,5140,5140,5140,0
|
|
20231023,173700,169267650,5140,5140,5140,5140,0
|
|
20231023,173600,169267650,5140,5140,5140,5140,0
|
|
20231023,173500,169267650,5140,5140,5140,5140,0
|
|
20231023,173400,169267650,5140,5140,5140,5140,0
|
|
20231023,173300,169267650,5140,5140,5140,5140,0
|
|
20231023,173200,169267650,5140,5140,5140,5140,0
|
|
20231023,173100,169267650,5140,5140,5140,5140,0
|
|
20231023,173000,169267650,5140,5140,5140,5140,0
|
|
20231023,172900,169267650,5140,5140,5140,5140,0
|
|
20231023,172800,169267650,5140,5140,5140,5140,0
|
|
20231023,172700,169267650,5140,5140,5140,5140,0
|
|
20231023,172600,169267650,5140,5140,5140,5140,0
|
|
20231023,172500,169267650,5140,5140,5140,5140,0
|
|
20231023,172400,169267650,5140,5140,5140,5140,0
|
|
20231023,172300,169267650,5140,5140,5140,5140,0
|
|
20231023,172200,169267650,5140,5140,5140,5140,0
|
|
20231023,172100,169267650,5140,5140,5140,5140,0
|
|
20231023,172000,169267650,5140,5140,5140,5140,0
|
|
20231023,171900,169267650,5140,5140,5140,5140,0
|
|
20231023,171800,169267650,5140,5140,5140,5140,0
|
|
20231023,171700,169267650,5140,5140,5140,5140,537
|
|
20231023,171600,169267650,5140,5140,5140,5140,0
|
|
20231023,171500,169267650,5140,5140,5140,5140,0
|
|
20231023,171400,169267650,5140,5140,5140,5140,0
|
|
20231023,171300,169267650,5140,5140,5140,5140,0
|
|
20231023,171200,169267650,5140,5140,5140,5140,0
|
|
20231023,171100,169267650,5140,5140,5140,5140,0
|
|
20231023,171000,169267650,5140,5140,5140,5140,0
|
|
20231023,170900,169267650,5140,5140,5140,5140,0
|
|
20231023,170800,169267650,5140,5140,5140,5140,0
|
|
20231023,170700,169267650,5140,5140,5140,5140,0
|
|
20231023,170600,169267650,5140,5140,5140,5140,0
|
|
20231023,170500,169267650,5140,5140,5140,5140,0
|
|
20231023,170400,169267650,5140,5140,5140,5140,0
|
|
20231023,170300,169267650,5140,5140,5140,5140,0
|
|
20231023,170200,169267650,5140,5140,5140,5140,0
|
|
20231023,170100,169267650,5140,5140,5140,5140,0
|
|
20231023,170000,169267650,5140,5140,5140,5140,0
|
|
20231023,165900,169267650,5140,5140,5140,5140,0
|
|
20231023,165800,169267650,5140,5140,5140,5140,0
|
|
20231023,165700,169267650,5140,5140,5140,5140,0
|
|
20231023,165600,169267650,5140,5140,5140,5140,0
|
|
20231023,165500,169267650,5140,5140,5140,5140,0
|
|
20231023,165400,169267650,5140,5140,5140,5140,0
|
|
20231023,165300,169267650,5140,5140,5140,5140,0
|
|
20231023,165200,169267650,5140,5140,5140,5140,0
|
|
20231023,165100,169267650,5140,5140,5140,5140,0
|
|
20231023,165000,169267650,5140,5140,5140,5140,0
|
|
20231023,164900,169267650,5140,5140,5140,5140,0
|
|
20231023,164800,169267650,5140,5140,5140,5140,0
|
|
20231023,164700,169267650,5140,5140,5140,5140,537
|
|
20231023,164600,169267650,5140,5140,5140,5140,0
|
|
20231023,164500,169267650,5140,5140,5140,5140,0
|
|
20231023,164400,169267650,5140,5140,5140,5140,0
|
|
20231023,164300,169267650,5140,5140,5140,5140,0
|
|
20231023,164200,169267650,5140,5140,5140,5140,0
|
|
20231023,164100,169267650,5140,5140,5140,5140,0
|
|
20231023,164000,169267650,5140,5140,5140,5140,0
|
|
20231023,163900,169267650,5140,5140,5140,5140,0
|
|
20231023,163800,169267650,5140,5140,5140,5140,0
|
|
20231023,163700,169267650,5140,5140,5140,5140,0
|
|
20231023,163600,169267650,5140,5140,5140,5140,0
|
|
20231023,163500,169267650,5140,5140,5140,5140,0
|
|
20231023,163400,169267650,5140,5140,5140,5140,0
|
|
20231023,163300,169267650,5140,5140,5140,5140,0
|
|
20231023,163200,169267650,5140,5140,5140,5140,0
|
|
20231023,163100,169267650,5140,5140,5140,5140,0
|
|
20231023,163000,169267650,5140,5140,5140,5140,0
|
|
20231023,162900,169267650,5140,5140,5140,5140,0
|
|
20231023,162800,169267650,5140,5140,5140,5140,0
|
|
20231023,162700,169267650,5140,5140,5140,5140,0
|
|
20231023,162600,169267650,5140,5140,5140,5140,0
|
|
20231023,162500,169267650,5140,5140,5140,5140,0
|
|
20231023,162400,169267650,5140,5140,5140,5140,0
|
|
20231023,162300,169267650,5140,5140,5140,5140,0
|
|
20231023,162200,169267650,5140,5140,5140,5140,0
|
|
20231023,162100,169267650,5140,5140,5140,5140,0
|
|
20231023,162000,169267650,5140,5140,5140,5140,0
|
|
20231023,161900,169267650,5140,5140,5140,5140,0
|
|
20231023,161800,169267650,5140,5140,5140,5140,0
|
|
20231023,161700,169267650,5140,5140,5140,5140,537
|
|
20231023,161600,169267650,5140,5140,5140,5140,0
|
|
20231023,161500,169267650,5140,5140,5140,5140,0
|
|
20231023,161400,169267650,5140,5140,5140,5140,0
|
|
20231023,161300,169267650,5140,5140,5140,5140,0
|
|
20231023,161200,169267650,5140,5140,5140,5140,0
|
|
20231023,161100,169267650,5140,5140,5140,5140,0
|
|
20231023,161000,169267650,5140,5140,5140,5140,0
|
|
20231023,160900,169267650,5140,5140,5140,5140,0
|
|
20231023,160800,169267650,5140,5140,5140,5140,0
|
|
20231023,160700,169267650,5140,5140,5140,5140,0
|
|
20231023,160600,169267650,5140,5140,5140,5140,0
|
|
20231023,160500,169267650,5140,5140,5140,5140,0
|
|
20231023,160400,169267650,5140,5140,5140,5140,0
|
|
20231023,160300,169267650,5140,5140,5140,5140,0
|
|
20231023,160200,169267650,5140,5140,5140,5140,0
|
|
20231023,160100,169267650,5140,5140,5140,5140,0
|
|
20231023,160000,169267650,5140,5140,5140,5140,0
|
|
20231023,155900,169267650,5140,5140,5140,5140,0
|
|
20231023,155800,169267650,5140,5140,5140,5140,0
|
|
20231023,155700,169267650,5140,5140,5140,5140,0
|
|
20231023,155600,169267650,5140,5140,5140,5140,0
|
|
20231023,155500,169267650,5140,5140,5140,5140,0
|
|
20231023,155400,169267650,5140,5140,5140,5140,0
|
|
20231023,155300,169267650,5140,5140,5140,5140,0
|
|
20231023,155200,169267650,5140,5140,5140,5140,0
|
|
20231023,155100,169267650,5140,5140,5140,5140,0
|
|
20231023,155000,169267650,5140,5140,5140,5140,0
|
|
20231023,154900,169267650,5140,5140,5140,5140,0
|
|
20231023,154800,169267650,5140,5140,5140,5140,0
|
|
20231023,154700,169267650,5140,5140,5140,5140,537
|
|
20231023,154600,169267650,5140,5140,5140,5140,0
|
|
20231023,154500,169267650,5140,5140,5140,5140,0
|
|
20231023,154400,169267650,5140,5140,5140,5140,0
|
|
20231023,154300,169267650,5140,5140,5140,5140,0
|
|
20231023,154200,169267650,5140,5140,5140,5140,0
|
|
20231023,154100,169267650,5140,5140,5140,5140,0
|
|
20231023,154000,169267650,5140,5140,5140,5140,0
|
|
20231023,153900,169267650,5140,5140,5140,5140,0
|
|
20231023,153800,169267650,5140,5140,5140,5140,0
|
|
20231023,153700,169267650,5140,5140,5140,5140,0
|
|
20231023,153600,169267650,5140,5140,5140,5140,0
|
|
20231023,153500,169267650,5140,5140,5140,5140,0
|
|
20231023,153400,169267650,5140,5140,5140,5140,0
|
|
20231023,153300,169267650,5140,5140,5140,5140,0
|
|
20231023,153200,169267650,5140,5140,5140,5140,0
|
|
20231023,153100,169267650,5140,5140,5140,5140,0
|
|
20231023,153000,169267650,5140,5140,5140,5140,537
|
|
20231023,152900,166507470,5140,5140,5140,5140,0
|
|
20231023,152800,166507470,5140,5140,5140,5140,0
|
|
20231023,152700,166507470,5140,5140,5140,5140,0
|
|
20231023,152600,166507470,5140,5140,5140,5140,0
|
|
20231023,152500,166507470,5140,5140,5140,5140,0
|
|
20231023,152400,166507470,5140,5140,5140,5140,0
|
|
20231023,152300,166507470,5140,5140,5140,5140,0
|
|
20231023,152200,166507470,5140,5140,5140,5140,0
|
|
20231023,152100,166507470,5140,5140,5140,5140,0
|
|
20231023,152000,166507470,5140,5140,5140,5140,0
|
|
20231023,151900,166507470,5140,5140,5140,5140,9
|
|
20231023,151800,166461210,5130,5160,5160,5130,207
|
|
20231023,151700,165393480,5180,5170,5180,5170,70
|
|
20231023,151600,165031080,5160,5160,5160,5160,1
|
|
20231023,151500,165025920,5180,5180,5180,5180,0
|
|
20231023,151400,165025920,5180,5180,5180,5180,0
|
|
20231023,151300,165025920,5180,5180,5180,5180,1
|
|
20231023,151200,165020740,5180,5180,5180,5180,1
|
|
20231023,151100,165015560,5170,5170,5170,5170,0
|
|
20231023,151000,165015560,5170,5170,5170,5170,4
|
|
20231023,150900,164994880,5170,5160,5190,5160,5
|
|
20231023,150800,164969010,5130,5130,5130,5130,350
|
|
20231023,150700,163173510,5150,5150,5150,5150,44
|
|
20231023,150600,162946910,5150,5150,5150,5150,627
|
|
20231023,150500,159717860,5130,5130,5130,5130,390
|
|
20231023,150400,157717160,5100,5160,5180,5050,2477
|
|
20231023,150300,145138720,5170,5170,5170,5170,0
|
|
20231023,150200,145138720,5170,5160,5170,5160,18
|
|
20231023,150100,145045830,5160,5150,5160,5150,184
|
|
20231023,150000,144098110,5110,5120,5120,5110,910
|
|
20231023,145900,139438920,5130,5130,5130,5130,0
|
|
20231023,145800,139438920,5130,5140,5140,5130,1486
|
|
20231023,145700,131813320,5140,5140,5140,5140,0
|
|
20231023,145600,131813320,5140,5140,5140,5140,100
|
|
20231023,145500,131299320,5170,5170,5170,5170,450
|
|
20231023,145400,128972820,5170,5170,5170,5170,0
|
|
20231023,145300,128972820,5170,5170,5170,5170,10
|
|
20231023,145200,128921120,5170,5170,5170,5170,0
|
|
20231023,145100,128921120,5170,5170,5170,5170,0
|
|
20231023,145000,128921120,5170,5170,5170,5170,0
|
|
20231023,144900,128921120,5170,5170,5170,5170,0
|
|
20231023,144800,128921120,5170,5170,5170,5170,1
|
|
20231023,144700,128915950,5140,5140,5140,5140,0
|
|
20231023,144600,128915950,5140,5140,5140,5140,2
|
|
20231023,144500,128905670,5140,5140,5140,5140,0
|
|
20231023,144400,128905670,5140,5140,5140,5140,0
|
|
20231023,144300,128905670,5140,5140,5140,5140,0
|
|
20231023,144200,128905670,5140,5140,5140,5140,131
|
|
20231023,144100,128232330,5140,5160,5160,5140,875
|
|
20231023,144000,123731340,5180,5180,5180,5180,0
|
|
20231023,143900,123731340,5180,5180,5180,5180,0
|
|
20231023,143800,123731340,5180,5180,5180,5180,0
|
|
20231023,143700,123731340,5180,5180,5180,5180,0
|
|
20231023,143600,123731340,5180,5170,5180,5170,56
|
|
20231023,143500,123441280,5180,5180,5180,5180,0
|
|
20231023,143400,123441280,5180,5180,5180,5180,0
|
|
20231023,143300,123441280,5180,5180,5180,5180,0
|
|
20231023,143200,123441280,5180,5180,5180,5180,0
|
|
20231023,143100,123441280,5180,5180,5180,5180,0
|
|
20231023,143000,123441280,5180,5180,5180,5180,0
|
|
20231023,142900,123441280,5180,5180,5180,5180,0
|
|
20231023,142800,123441280,5180,5180,5180,5180,19
|
|
20231023,142700,123342860,5180,5180,5180,5180,0
|
|
20231023,142600,123342860,5180,5180,5180,5180,0
|
|
20231023,142500,123342860,5180,5180,5180,5180,0
|
|
20231023,142400,123342860,5180,5180,5180,5180,0
|
|
20231023,142300,123342860,5180,5180,5180,5180,0
|
|
20231023,142200,123342860,5180,5180,5180,5180,0
|
|
20231023,142100,123342860,5180,5180,5180,5180,0
|
|
20231023,142000,123342860,5180,5180,5180,5180,0
|
|
20231023,141900,123342860,5180,5180,5180,5180,0
|
|
20231023,141800,123342860,5180,5180,5180,5180,0
|
|
20231023,141700,123342860,5180,5180,5180,5180,1
|
|
20231023,141600,123337680,5140,5140,5140,5140,0
|
|
20231023,141500,123337680,5140,5140,5140,5140,0
|
|
20231023,141400,123337680,5140,5140,5140,5140,0
|
|
20231023,141300,123337680,5140,5140,5140,5140,28
|
|
20231023,141200,123193760,5140,5140,5140,5140,0
|
|
20231023,141100,123193760,5140,5140,5140,5140,100
|
|
20231023,141000,122679760,5140,5140,5140,5140,0
|
|
20231023,140900,122679760,5140,5140,5140,5140,0
|
|
20231023,140800,122679760,5140,5140,5140,5140,0
|
|
20231023,140700,122679760,5140,5170,5170,5140,880
|
|
20231023,140600,118148310,5170,5170,5170,5170,0
|
|
20231023,140500,118148310,5170,5170,5170,5170,0
|
|
20231023,140400,118148310,5170,5170,5170,5170,69
|
|
20231023,140300,117791580,5170,5170,5170,5170,0
|
|
20231023,140200,117791580,5170,5170,5170,5170,51
|
|
20231023,140100,117527910,5210,5210,5210,5210,0
|
|
20231023,140000,117527910,5210,5210,5210,5210,0
|
|
20231023,135900,117527910,5210,5210,5210,5210,0
|
|
20231023,135800,117527910,5210,5210,5210,5210,0
|
|
20231023,135700,117527910,5210,5210,5210,5210,0
|
|
20231023,135600,117527910,5210,5210,5210,5210,0
|
|
20231023,135500,117527910,5210,5210,5210,5210,0
|
|
20231023,135400,117527910,5210,5210,5210,5210,1
|
|
20231023,135300,117522700,5170,5170,5170,5170,20
|
|
20231023,135200,117419300,5180,5180,5180,5180,0
|
|
20231023,135100,117419300,5180,5180,5180,5180,55
|
|
20231023,135000,117134400,5170,5170,5170,5170,49
|
|
20231023,134900,116881070,5170,5170,5170,5170,0
|
|
20231023,134800,116881070,5170,5170,5170,5170,10
|
|
20231023,134700,116829370,5170,5170,5170,5170,243
|
|
20231023,134600,115573060,5180,5180,5180,5180,0
|
|
20231023,134500,115573060,5180,5180,5180,5180,0
|
|
20231023,134400,115573060,5180,5180,5180,5180,88
|
|
20231023,134300,115117220,5220,5220,5220,5220,0
|
|
20231023,134200,115117220,5220,5220,5220,5220,0
|
|
20231023,134100,115117220,5220,5220,5220,5220,1
|
|
20231023,134000,115112000,5200,5200,5200,5200,81
|
|
20231023,133900,114690800,5200,5200,5200,5200,20
|
|
20231023,133800,114586800,5210,5210,5210,5210,0
|
|
20231023,133700,114586800,5210,5210,5210,5210,0
|
|
20231023,133600,114586800,5210,5210,5210,5210,150
|
|
20231023,133500,113805300,5220,5220,5220,5220,0
|
|
20231023,133400,113805300,5220,5220,5220,5220,0
|
|
20231023,133300,113805300,5220,5220,5220,5220,0
|
|
20231023,133200,113805300,5220,5200,5220,5200,500
|
|
20231023,133100,111195610,5170,5170,5170,5170,0
|
|
20231023,133000,111195610,5170,5170,5170,5170,12
|
|
20231023,132900,111133570,5200,5200,5200,5200,0
|
|
20231023,132800,111133570,5200,5200,5200,5200,500
|
|
20231023,132700,108533570,5200,5200,5200,5200,0
|
|
20231023,132600,108533570,5200,5200,5200,5200,0
|
|
20231023,132500,108533570,5200,5200,5200,5200,0
|
|
20231023,132400,108533570,5200,5200,5200,5200,0
|
|
20231023,132300,108533570,5200,5200,5200,5200,0
|
|
20231023,132200,108533570,5200,5200,5200,5200,0
|
|
20231023,132100,108533570,5200,5200,5200,5200,0
|
|
20231023,132000,108533570,5200,5200,5200,5200,0
|
|
20231023,131900,108533570,5200,5200,5200,5200,0
|
|
20231023,131800,108533570,5200,5180,5200,5180,10
|
|
20231023,131700,108481610,5150,5170,5170,5150,1902
|
|
20231023,131600,98684990,5170,5170,5170,5170,0
|
|
20231023,131500,98684990,5170,5170,5170,5170,112
|
|
20231023,131400,98105950,5170,5170,5170,5170,6
|
|
20231023,131300,98074930,5180,5180,5180,5180,0
|
|
20231023,131200,98074930,5180,5180,5180,5180,5
|
|
20231023,131100,98049030,5180,5180,5180,5180,0
|
|
20231023,131000,98049030,5180,5180,5180,5180,121
|
|
20231023,130900,97422250,5180,5180,5180,5180,0
|
|
20231023,130800,97422250,5180,5180,5180,5180,0
|
|
20231023,130700,97422250,5180,5180,5180,5180,9
|
|
20231023,130600,97375630,5200,5200,5200,5200,0
|
|
20231023,130500,97375630,5200,5200,5200,5200,0
|
|
20231023,130400,97375630,5200,5200,5200,5200,0
|
|
20231023,130300,97375630,5200,5200,5200,5200,0
|
|
20231023,130200,97375630,5200,5200,5200,5200,19
|
|
20231023,130100,97276830,5210,5210,5210,5210,0
|
|
20231023,130000,97276830,5210,5210,5210,5210,4
|
|
20231023,125900,97255990,5210,5210,5210,5210,1
|
|
20231023,125800,97250780,5170,5170,5170,5170,0
|
|
20231023,125700,97250780,5170,5170,5170,5170,0
|
|
20231023,125600,97250780,5170,5170,5170,5170,0
|
|
20231023,125500,97250780,5170,5170,5170,5170,76
|
|
20231023,125400,96857860,5170,5170,5170,5170,0
|
|
20231023,125300,96857860,5170,5170,5170,5170,818
|
|
20231023,125200,92628800,5170,5170,5170,5170,100
|
|
20231023,125100,92111800,5170,5170,5170,5170,0
|
|
20231023,125000,92111800,5170,5180,5180,5170,669
|
|
20231023,124900,88649940,5190,5190,5190,5190,1
|
|
20231023,124800,88644750,5190,5190,5190,5190,1059
|
|
20231023,124700,83148540,5220,5220,5220,5220,0
|
|
20231023,124600,83148540,5220,5220,5220,5220,0
|
|
20231023,124500,83148540,5220,5220,5220,5220,0
|
|
20231023,124400,83148540,5220,5220,5220,5220,0
|
|
20231023,124300,83148540,5220,5220,5220,5220,1
|
|
20231023,124200,83143320,5200,5210,5210,5200,698
|
|
20231023,124100,79513060,5220,5220,5220,5220,0
|
|
20231023,124000,79513060,5220,5220,5220,5220,2
|
|
20231023,123900,79502620,5220,5220,5220,5220,0
|
|
20231023,123800,79502620,5220,5220,5220,5220,0
|
|
20231023,123700,79502620,5220,5220,5220,5220,0
|
|
20231023,123600,79502620,5220,5220,5220,5220,0
|
|
20231023,123500,79502620,5220,5220,5220,5220,0
|
|
20231023,123400,79502620,5220,5220,5220,5220,0
|
|
20231023,123300,79502620,5220,5220,5220,5220,0
|
|
20231023,123200,79502620,5220,5220,5220,5220,0
|
|
20231023,123100,79502620,5220,5220,5220,5220,3
|
|
20231023,123000,79486960,5220,5220,5220,5220,0
|
|
20231023,122900,79486960,5220,5220,5220,5220,1
|
|
20231023,122800,79481740,5220,5220,5220,5220,0
|
|
20231023,122700,79481740,5220,5220,5220,5220,0
|
|
20231023,122600,79481740,5220,5220,5220,5220,0
|
|
20231023,122500,79481740,5220,5220,5220,5220,76
|
|
20231023,122400,79085020,5210,5210,5210,5210,0
|
|
20231023,122300,79085020,5210,5210,5210,5210,0
|
|
20231023,122200,79085020,5210,5210,5210,5210,0
|
|
20231023,122100,79085020,5210,5210,5210,5210,7
|
|
20231023,122000,79048550,5210,5210,5210,5210,0
|
|
20231023,121900,79048550,5210,5210,5210,5210,37
|
|
20231023,121800,78855780,5220,5220,5220,5220,113
|
|
20231023,121700,78265920,5200,5200,5200,5200,0
|
|
20231023,121600,78265920,5200,5200,5200,5200,0
|
|
20231023,121500,78265920,5200,5200,5200,5200,0
|
|
20231023,121400,78265920,5200,5200,5200,5200,76
|
|
20231023,121300,77870720,5200,5200,5200,5200,0
|
|
20231023,121200,77870720,5200,5200,5200,5200,0
|
|
20231023,121100,77870720,5200,5200,5200,5200,0
|
|
20231023,121000,77870720,5200,5200,5200,5200,100
|
|
20231023,120900,77350720,5210,5210,5210,5210,0
|
|
20231023,120800,77350720,5210,5210,5210,5210,0
|
|
20231023,120700,77350720,5210,5210,5210,5210,0
|
|
20231023,120600,77350720,5210,5210,5210,5210,0
|
|
20231023,120500,77350720,5210,5210,5210,5210,0
|
|
20231023,120400,77350720,5210,5210,5210,5210,0
|
|
20231023,120300,77350720,5210,5210,5210,5210,85
|
|
20231023,120200,76907870,5210,5210,5210,5210,0
|
|
20231023,120100,76907870,5210,5210,5210,5210,0
|
|
20231023,120000,76907870,5210,5210,5210,5210,0
|
|
20231023,115900,76907870,5210,5210,5210,5210,0
|
|
20231023,115800,76907870,5210,5210,5210,5210,0
|
|
20231023,115700,76907870,5210,5210,5210,5210,0
|
|
20231023,115600,76907870,5210,5210,5210,5210,0
|
|
20231023,115500,76907870,5210,5210,5210,5210,2
|
|
20231023,115400,76897450,5210,5210,5210,5210,0
|
|
20231023,115300,76897450,5210,5210,5210,5210,0
|
|
20231023,115200,76897450,5210,5210,5210,5210,0
|
|
20231023,115100,76897450,5210,5210,5210,5210,0
|
|
20231023,115000,76897450,5210,5210,5210,5210,0
|
|
20231023,114900,76897450,5210,5210,5210,5210,0
|
|
20231023,114800,76897450,5210,5210,5210,5210,0
|
|
20231023,114700,76897450,5210,5210,5210,5210,0
|
|
20231023,114600,76897450,5210,5210,5210,5210,0
|
|
20231023,114500,76897450,5210,5210,5210,5210,2
|
|
20231023,114400,76887030,5210,5210,5210,5210,1
|
|
20231023,114300,76881820,5210,5210,5210,5210,371
|
|
20231023,114200,74948910,5210,5210,5210,5210,0
|
|
20231023,114100,74948910,5210,5210,5210,5210,0
|
|
20231023,114000,74948910,5210,5210,5210,5210,0
|
|
20231023,113900,74948910,5210,5210,5210,5210,0
|
|
20231023,113800,74948910,5210,5210,5210,5210,0
|
|
20231023,113700,74948910,5210,5210,5210,5210,0
|
|
20231023,113600,74948910,5210,5210,5210,5210,0
|
|
20231023,113500,74948910,5210,5210,5210,5210,0
|
|
20231023,113400,74948910,5210,5210,5210,5210,0
|
|
20231023,113300,74948910,5210,5210,5210,5210,6
|
|
20231023,113200,74917650,5210,5210,5210,5210,0
|
|
20231023,113100,74917650,5210,5230,5230,5210,324
|
|
20231023,113000,73227350,5220,5220,5220,5220,0
|
|
20231023,112900,73227350,5220,5280,5280,5220,904
|
|
20231023,112800,68496840,5230,5230,5230,5230,0
|
|
20231023,112700,68496840,5230,5230,5230,5230,0
|
|
20231023,112600,68496840,5230,5230,5230,5230,0
|
|
20231023,112500,68496840,5230,5230,5230,5230,0
|
|
20231023,112400,68496840,5230,5230,5230,5230,0
|
|
20231023,112300,68496840,5230,5230,5230,5230,0
|
|
20231023,112200,68496840,5230,5230,5230,5230,0
|
|
20231023,112100,68496840,5230,5230,5230,5230,0
|
|
20231023,112000,68496840,5230,5230,5230,5230,0
|
|
20231023,111900,68496840,5230,5230,5230,5230,0
|
|
20231023,111800,68496840,5230,5230,5230,5230,0
|
|
20231023,111700,68496840,5230,5230,5230,5230,0
|
|
20231023,111600,68496840,5230,5230,5230,5230,0
|
|
20231023,111500,68496840,5230,5230,5230,5230,0
|
|
20231023,111400,68496840,5230,5230,5230,5230,97
|
|
20231023,111300,67989530,5230,5240,5240,5230,100
|
|
20231023,111200,67466520,5230,5230,5230,5230,0
|
|
20231023,111100,67466520,5230,5230,5230,5230,0
|
|
20231023,111000,67466520,5230,5230,5230,5230,0
|
|
20231023,110900,67466520,5230,5230,5230,5230,1
|
|
20231023,110800,67461290,5250,5250,5250,5250,500
|
|
20231023,110700,64836290,5280,5280,5280,5280,0
|
|
20231023,110600,64836290,5280,5280,5280,5280,0
|
|
20231023,110500,64836290,5280,5280,5280,5280,0
|
|
20231023,110400,64836290,5280,5280,5280,5280,0
|
|
20231023,110300,64836290,5280,5280,5280,5280,0
|
|
20231023,110200,64836290,5280,5280,5280,5280,0
|
|
20231023,110100,64836290,5280,5280,5280,5280,0
|
|
20231023,110000,64836290,5280,5280,5280,5280,0
|
|
20231023,105900,64836290,5280,5280,5280,5280,0
|
|
20231023,105800,64836290,5280,5280,5280,5280,1
|
|
20231023,105700,64831010,5280,5280,5280,5280,0
|
|
20231023,105600,64831010,5280,5280,5280,5280,0
|
|
20231023,105500,64831010,5280,5280,5280,5280,0
|
|
20231023,105400,64831010,5280,5280,5280,5280,0
|
|
20231023,105300,64831010,5280,5280,5280,5280,0
|
|
20231023,105200,64831010,5280,5280,5280,5280,0
|
|
20231023,105100,64831010,5280,5280,5280,5280,0
|
|
20231023,105000,64831010,5280,5280,5280,5280,0
|
|
20231023,104900,64831010,5280,5280,5280,5280,0
|
|
20231023,104800,64831010,5280,5280,5280,5280,0
|
|
20231023,104700,64831010,5280,5280,5280,5280,30
|
|
20231023,104600,64672610,5280,5280,5280,5280,0
|
|
20231023,104500,64672610,5280,5280,5280,5280,0
|
|
20231023,104400,64672610,5280,5280,5280,5280,0
|
|
20231023,104300,64672610,5280,5280,5280,5280,0
|
|
20231023,104200,64672610,5280,5280,5280,5280,0
|
|
20231023,104100,64672610,5280,5280,5280,5280,1
|
|
20231023,104000,64667330,5230,5230,5230,5230,2
|
|
20231023,103900,64656870,5230,5240,5240,5230,3
|
|
20231023,103800,64641160,5280,5280,5280,5280,0
|
|
20231023,103700,64641160,5280,5280,5280,5280,0
|
|
20231023,103600,64641160,5280,5280,5280,5280,0
|
|
20231023,103500,64641160,5280,5280,5280,5280,0
|
|
20231023,103400,64641160,5280,5280,5280,5280,10
|
|
20231023,103300,64588360,5280,5280,5280,5280,1
|
|
20231023,103200,64583080,5230,5230,5230,5230,6
|
|
20231023,103100,64551700,5280,5280,5280,5280,0
|
|
20231023,103000,64551700,5280,5280,5280,5280,0
|
|
20231023,102900,64551700,5280,5260,5280,5230,940
|
|
20231023,102800,59601100,5280,5280,5280,5280,0
|
|
20231023,102700,59601100,5280,5280,5280,5280,0
|
|
20231023,102600,59601100,5280,5280,5280,5280,0
|
|
20231023,102500,59601100,5280,5280,5280,5280,191
|
|
20231023,102400,58592620,5260,5260,5260,5260,0
|
|
20231023,102300,58592620,5260,5260,5260,5260,0
|
|
20231023,102200,58592620,5260,5260,5260,5260,0
|
|
20231023,102100,58592620,5260,5260,5260,5260,0
|
|
20231023,102000,58592620,5260,5260,5260,5260,0
|
|
20231023,101900,58592620,5260,5280,5280,5260,3
|
|
20231023,101800,58576820,5280,5280,5280,5280,0
|
|
20231023,101700,58576820,5280,5280,5280,5280,0
|
|
20231023,101600,58576820,5280,5280,5280,5280,190
|
|
20231023,101500,57573620,5280,5280,5280,5280,0
|
|
20231023,101400,57573620,5280,5280,5280,5280,1
|
|
20231023,101300,57568340,5270,5270,5270,5270,0
|
|
20231023,101200,57568340,5270,5270,5310,5270,1002
|
|
20231023,101100,52273850,5270,5270,5270,5270,2
|
|
20231023,101000,52263310,5270,5230,5270,5230,251
|
|
20231023,100900,50950540,5230,5230,5230,5230,1
|
|
20231023,100800,50945310,5230,5230,5230,5230,0
|
|
20231023,100700,50945310,5230,5230,5230,5230,0
|
|
20231023,100600,50945310,5230,5230,5230,5230,0
|
|
20231023,100500,50945310,5230,5270,5270,5230,22
|
|
20231023,100400,50830160,5270,5270,5270,5270,0
|
|
20231023,100300,50830160,5270,5270,5270,5270,0
|
|
20231023,100200,50830160,5270,5270,5270,5270,0
|
|
20231023,100100,50830160,5270,5260,5270,5260,2
|
|
20231023,100000,50819630,5260,5260,5260,5260,0
|
|
20231023,095900,50819630,5260,5260,5260,5260,0
|
|
20231023,095800,50819630,5260,5260,5260,5260,0
|
|
20231023,095700,50819630,5260,5260,5260,5260,0
|
|
20231023,095600,50819630,5260,5260,5260,5260,151
|
|
20231023,095500,50025370,5250,5250,5250,5250,106
|
|
20231023,095400,49468870,5260,5260,5260,5260,0
|
|
20231023,095300,49468870,5260,5260,5260,5260,1
|
|
20231023,095200,49463610,5220,5220,5220,5220,0
|
|
20231023,095100,49463610,5220,5240,5240,5220,191
|
|
20231023,095000,48464830,5280,5280,5280,5280,0
|
|
20231023,094900,48464830,5280,5280,5280,5280,0
|
|
20231023,094800,48464830,5280,5280,5280,5280,0
|
|
20231023,094700,48464830,5280,5280,5280,5280,0
|
|
20231023,094600,48464830,5280,5280,5280,5280,0
|
|
20231023,094500,48464830,5280,5280,5280,5280,0
|
|
20231023,094400,48464830,5280,5280,5280,5280,0
|
|
20231023,094300,48464830,5280,5280,5280,5280,0
|
|
20231023,094200,48464830,5280,5280,5280,5280,0
|
|
20231023,094100,48464830,5280,5270,5280,5270,62
|
|
20231023,094000,48138070,5270,5270,5270,5270,0
|
|
20231023,093900,48138070,5270,5270,5270,5270,0
|
|
20231023,093800,48138070,5270,5270,5270,5270,0
|
|
20231023,093700,48138070,5270,5270,5270,5270,5
|
|
20231023,093600,48111720,5230,5230,5230,5230,0
|
|
20231023,093500,48111720,5230,5230,5230,5230,2
|
|
20231023,093400,48101260,5270,5270,5270,5270,0
|
|
20231023,093300,48101260,5270,5270,5270,5270,38
|
|
20231023,093200,47901000,5270,5270,5270,5270,2
|
|
20231023,093100,47890460,5270,5270,5270,5270,1
|
|
20231023,093000,47885190,5230,5230,5230,5230,85
|
|
20231023,092900,47440640,5230,5230,5230,5230,0
|
|
20231023,092800,47440640,5230,5230,5230,5230,258
|
|
20231023,092700,46091300,5230,5230,5230,5230,700
|
|
20231023,092600,42430300,5270,5270,5270,5270,20
|
|
20231023,092500,42324900,5250,5250,5250,5250,0
|
|
20231023,092400,42324900,5250,5250,5250,5250,0
|
|
20231023,092300,42324900,5250,5250,5250,5250,25
|
|
20231023,092200,42193650,5260,5260,5260,5260,0
|
|
20231023,092100,42193650,5260,5260,5260,5260,0
|
|
20231023,092000,42193650,5260,5260,5260,5260,0
|
|
20231023,091900,42193650,5260,5260,5260,5260,266
|
|
20231023,091800,40794490,5260,5260,5260,5260,0
|
|
20231023,091700,40794490,5260,5260,5260,5260,0
|
|
20231023,091600,40794490,5260,5260,5260,5260,0
|
|
20231023,091500,40794490,5260,5260,5260,5260,0
|
|
20231023,091400,40794490,5260,5260,5260,5260,10
|
|
20231023,091300,40741890,5260,5270,5270,5260,199
|
|
20231023,091200,39693250,5270,5270,5270,5270,501
|
|
20231023,091100,37052980,5270,5270,5270,5270,3
|
|
20231023,091000,37037170,5260,5240,5260,5240,5086
|
|
20231023,090900,10385720,5230,5230,5230,5230,46
|
|
20231023,090800,10145140,5180,5180,5180,5180,0
|
|
20231023,090700,10145140,5180,5180,5180,5180,0
|
|
20231023,090600,10145140,5180,5210,5210,5180,107
|
|
20231023,090500,9590570,5220,5210,5290,5210,209
|
|
20231023,090400,8495610,5210,5210,5210,5210,4
|
|
20231023,090300,8474770,5200,5200,5200,5200,100
|
|
20231023,090200,7954770,5200,5200,5200,5200,7
|
|
20231023,090100,7918370,5190,5190,5190,5190,2
|
|
20231023,090000,7907990,5200,5130,5200,5130,1537
|