677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,201400,188616710,5330,5330,5330,5330,162
|
|
20231024,201300,188616710,5330,5330,5330,5330,0
|
|
20231024,201200,188616710,5330,5330,5330,5330,0
|
|
20231024,201100,188616710,5330,5330,5330,5330,0
|
|
20231024,201000,188616710,5330,5330,5330,5330,0
|
|
20231024,200900,188616710,5330,5330,5330,5330,0
|
|
20231024,200800,188616710,5330,5330,5330,5330,0
|
|
20231024,200700,188616710,5330,5330,5330,5330,0
|
|
20231024,200600,188616710,5330,5330,5330,5330,0
|
|
20231024,200500,188616710,5330,5330,5330,5330,0
|
|
20231024,200400,188616710,5330,5330,5330,5330,0
|
|
20231024,200300,188616710,5330,5330,5330,5330,0
|
|
20231024,200200,188616710,5330,5330,5330,5330,0
|
|
20231024,200100,188616710,5330,5330,5330,5330,0
|
|
20231024,200000,188616710,5330,5330,5330,5330,0
|
|
20231024,195900,188616710,5330,5330,5330,5330,0
|
|
20231024,195800,188616710,5330,5330,5330,5330,0
|
|
20231024,195700,188616710,5330,5330,5330,5330,0
|
|
20231024,195600,188616710,5330,5330,5330,5330,0
|
|
20231024,195500,188616710,5330,5330,5330,5330,0
|
|
20231024,195400,188616710,5330,5330,5330,5330,0
|
|
20231024,195300,188616710,5330,5330,5330,5330,0
|
|
20231024,195200,188616710,5330,5330,5330,5330,0
|
|
20231024,195100,188616710,5330,5330,5330,5330,0
|
|
20231024,195000,188616710,5330,5330,5330,5330,0
|
|
20231024,194900,188616710,5330,5330,5330,5330,0
|
|
20231024,194800,188616710,5330,5330,5330,5330,0
|
|
20231024,194700,188616710,5330,5330,5330,5330,0
|
|
20231024,194600,188616710,5330,5330,5330,5330,0
|
|
20231024,194500,188616710,5330,5330,5330,5330,0
|
|
20231024,194400,188616710,5330,5330,5330,5330,162
|
|
20231024,194300,188616710,5330,5330,5330,5330,0
|
|
20231024,194200,188616710,5330,5330,5330,5330,0
|
|
20231024,194100,188616710,5330,5330,5330,5330,0
|
|
20231024,194000,188616710,5330,5330,5330,5330,0
|
|
20231024,193900,188616710,5330,5330,5330,5330,0
|
|
20231024,193800,188616710,5330,5330,5330,5330,0
|
|
20231024,193700,188616710,5330,5330,5330,5330,0
|
|
20231024,193600,188616710,5330,5330,5330,5330,0
|
|
20231024,193500,188616710,5330,5330,5330,5330,0
|
|
20231024,193400,188616710,5330,5330,5330,5330,0
|
|
20231024,193300,188616710,5330,5330,5330,5330,0
|
|
20231024,193200,188616710,5330,5330,5330,5330,0
|
|
20231024,193100,188616710,5330,5330,5330,5330,0
|
|
20231024,193000,188616710,5330,5330,5330,5330,0
|
|
20231024,192900,188616710,5330,5330,5330,5330,0
|
|
20231024,192800,188616710,5330,5330,5330,5330,0
|
|
20231024,192700,188616710,5330,5330,5330,5330,0
|
|
20231024,192600,188616710,5330,5330,5330,5330,0
|
|
20231024,192500,188616710,5330,5330,5330,5330,0
|
|
20231024,192400,188616710,5330,5330,5330,5330,0
|
|
20231024,192300,188616710,5330,5330,5330,5330,0
|
|
20231024,192200,188616710,5330,5330,5330,5330,0
|
|
20231024,192100,188616710,5330,5330,5330,5330,0
|
|
20231024,192000,188616710,5330,5330,5330,5330,0
|
|
20231024,191900,188616710,5330,5330,5330,5330,0
|
|
20231024,191800,188616710,5330,5330,5330,5330,0
|
|
20231024,191700,188616710,5330,5330,5330,5330,0
|
|
20231024,191600,188616710,5330,5330,5330,5330,0
|
|
20231024,191500,188616710,5330,5330,5330,5330,0
|
|
20231024,191400,188616710,5330,5330,5330,5330,162
|
|
20231024,191300,188616710,5330,5330,5330,5330,0
|
|
20231024,191200,188616710,5330,5330,5330,5330,0
|
|
20231024,191100,188616710,5330,5330,5330,5330,0
|
|
20231024,191000,188616710,5330,5330,5330,5330,0
|
|
20231024,190900,188616710,5330,5330,5330,5330,0
|
|
20231024,190800,188616710,5330,5330,5330,5330,0
|
|
20231024,190700,188616710,5330,5330,5330,5330,0
|
|
20231024,190600,188616710,5330,5330,5330,5330,0
|
|
20231024,190500,188616710,5330,5330,5330,5330,0
|
|
20231024,190400,188616710,5330,5330,5330,5330,0
|
|
20231024,190300,188616710,5330,5330,5330,5330,0
|
|
20231024,190200,188616710,5330,5330,5330,5330,0
|
|
20231024,190100,188616710,5330,5330,5330,5330,0
|
|
20231024,190000,188616710,5330,5330,5330,5330,0
|
|
20231024,185900,188616710,5330,5330,5330,5330,0
|
|
20231024,185800,188616710,5330,5330,5330,5330,0
|
|
20231024,185700,188616710,5330,5330,5330,5330,0
|
|
20231024,185600,188616710,5330,5330,5330,5330,0
|
|
20231024,185500,188616710,5330,5330,5330,5330,0
|
|
20231024,185400,188616710,5330,5330,5330,5330,0
|
|
20231024,185300,188616710,5330,5330,5330,5330,0
|
|
20231024,185200,188616710,5330,5330,5330,5330,0
|
|
20231024,185100,188616710,5330,5330,5330,5330,0
|
|
20231024,185000,188616710,5330,5330,5330,5330,0
|
|
20231024,184900,188616710,5330,5330,5330,5330,0
|
|
20231024,184800,188616710,5330,5330,5330,5330,0
|
|
20231024,184700,188616710,5330,5330,5330,5330,0
|
|
20231024,184600,188616710,5330,5330,5330,5330,0
|
|
20231024,184500,188616710,5330,5330,5330,5330,0
|
|
20231024,184400,188616710,5330,5330,5330,5330,162
|
|
20231024,184300,188616710,5330,5330,5330,5330,0
|
|
20231024,184200,188616710,5330,5330,5330,5330,0
|
|
20231024,184100,188616710,5330,5330,5330,5330,0
|
|
20231024,184000,188616710,5330,5330,5330,5330,0
|
|
20231024,183900,188616710,5330,5330,5330,5330,0
|
|
20231024,183800,188616710,5330,5330,5330,5330,0
|
|
20231024,183700,188616710,5330,5330,5330,5330,0
|
|
20231024,183600,188616710,5330,5330,5330,5330,0
|
|
20231024,183500,188616710,5330,5330,5330,5330,0
|
|
20231024,183400,188616710,5330,5330,5330,5330,0
|
|
20231024,183300,188616710,5330,5330,5330,5330,0
|
|
20231024,183200,188616710,5330,5330,5330,5330,0
|
|
20231024,183100,188616710,5330,5330,5330,5330,0
|
|
20231024,183000,188616710,5330,5330,5330,5330,0
|
|
20231024,182900,188616710,5330,5330,5330,5330,0
|
|
20231024,182800,188616710,5330,5330,5330,5330,0
|
|
20231024,182700,188616710,5330,5330,5330,5330,0
|
|
20231024,182600,188616710,5330,5330,5330,5330,0
|
|
20231024,182500,188616710,5330,5330,5330,5330,0
|
|
20231024,182400,188616710,5330,5330,5330,5330,0
|
|
20231024,182300,188616710,5330,5330,5330,5330,0
|
|
20231024,182200,188616710,5330,5330,5330,5330,0
|
|
20231024,182100,188616710,5330,5330,5330,5330,0
|
|
20231024,182000,188616710,5330,5330,5330,5330,0
|
|
20231024,181900,188616710,5330,5330,5330,5330,0
|
|
20231024,181800,188616710,5330,5330,5330,5330,0
|
|
20231024,181700,188616710,5330,5330,5330,5330,0
|
|
20231024,181600,188616710,5330,5330,5330,5330,0
|
|
20231024,181500,188616710,5330,5330,5330,5330,0
|
|
20231024,181400,188616710,5330,5330,5330,5330,162
|
|
20231024,181300,188616710,5330,5330,5330,5330,0
|
|
20231024,181200,188616710,5330,5330,5330,5330,0
|
|
20231024,181100,188616710,5330,5330,5330,5330,0
|
|
20231024,181000,188616710,5330,5330,5330,5330,0
|
|
20231024,180900,188616710,5330,5330,5330,5330,0
|
|
20231024,180800,188616710,5330,5330,5330,5330,0
|
|
20231024,180700,188616710,5330,5330,5330,5330,0
|
|
20231024,180600,188616710,5330,5330,5330,5330,0
|
|
20231024,180500,188616710,5330,5330,5330,5330,0
|
|
20231024,180400,188616710,5330,5330,5330,5330,0
|
|
20231024,180300,188616710,5330,5330,5330,5330,0
|
|
20231024,180200,188616710,5330,5330,5330,5330,0
|
|
20231024,180100,188616710,5330,5330,5330,5330,0
|
|
20231024,180000,188616710,5330,5330,5330,5330,0
|
|
20231024,175900,188616710,5330,5330,5330,5330,0
|
|
20231024,175800,188616710,5330,5330,5330,5330,0
|
|
20231024,175700,188616710,5330,5330,5330,5330,0
|
|
20231024,175600,188616710,5330,5330,5330,5330,0
|
|
20231024,175500,188616710,5330,5330,5330,5330,0
|
|
20231024,175400,188616710,5330,5330,5330,5330,0
|
|
20231024,175300,188616710,5330,5330,5330,5330,0
|
|
20231024,175200,188616710,5330,5330,5330,5330,0
|
|
20231024,175100,188616710,5330,5330,5330,5330,0
|
|
20231024,175000,188616710,5330,5330,5330,5330,0
|
|
20231024,174900,188616710,5330,5330,5330,5330,0
|
|
20231024,174800,188616710,5330,5330,5330,5330,0
|
|
20231024,174700,188616710,5330,5330,5330,5330,0
|
|
20231024,174600,188616710,5330,5330,5330,5330,0
|
|
20231024,174500,188616710,5330,5330,5330,5330,0
|
|
20231024,174400,188616710,5330,5330,5330,5330,162
|
|
20231024,174300,188616710,5330,5330,5330,5330,0
|
|
20231024,174200,188616710,5330,5330,5330,5330,0
|
|
20231024,174100,188616710,5330,5330,5330,5330,0
|
|
20231024,174000,188616710,5330,5330,5330,5330,0
|
|
20231024,173900,188616710,5330,5330,5330,5330,0
|
|
20231024,173800,188616710,5330,5330,5330,5330,0
|
|
20231024,173700,188616710,5330,5330,5330,5330,0
|
|
20231024,173600,188616710,5330,5330,5330,5330,0
|
|
20231024,173500,188616710,5330,5330,5330,5330,0
|
|
20231024,173400,188616710,5330,5330,5330,5330,0
|
|
20231024,173300,188616710,5330,5330,5330,5330,0
|
|
20231024,173200,188616710,5330,5330,5330,5330,0
|
|
20231024,173100,188616710,5330,5330,5330,5330,0
|
|
20231024,173000,188616710,5330,5330,5330,5330,0
|
|
20231024,172900,188616710,5330,5330,5330,5330,0
|
|
20231024,172800,188616710,5330,5330,5330,5330,0
|
|
20231024,172700,188616710,5330,5330,5330,5330,0
|
|
20231024,172600,188616710,5330,5330,5330,5330,0
|
|
20231024,172500,188616710,5330,5330,5330,5330,0
|
|
20231024,172400,188616710,5330,5330,5330,5330,0
|
|
20231024,172300,188616710,5330,5330,5330,5330,0
|
|
20231024,172200,188616710,5330,5330,5330,5330,0
|
|
20231024,172100,188616710,5330,5330,5330,5330,0
|
|
20231024,172000,188616710,5330,5330,5330,5330,0
|
|
20231024,171900,188616710,5330,5330,5330,5330,0
|
|
20231024,171800,188616710,5330,5330,5330,5330,0
|
|
20231024,171700,188616710,5330,5330,5330,5330,0
|
|
20231024,171600,188616710,5330,5330,5330,5330,0
|
|
20231024,171500,188616710,5330,5330,5330,5330,0
|
|
20231024,171400,188616710,5330,5330,5330,5330,162
|
|
20231024,171300,188616710,5330,5330,5330,5330,0
|
|
20231024,171200,188616710,5330,5330,5330,5330,0
|
|
20231024,171100,188616710,5330,5330,5330,5330,0
|
|
20231024,171000,188616710,5330,5330,5330,5330,0
|
|
20231024,170900,188616710,5330,5330,5330,5330,0
|
|
20231024,170800,188616710,5330,5330,5330,5330,0
|
|
20231024,170700,188616710,5330,5330,5330,5330,0
|
|
20231024,170600,188616710,5330,5330,5330,5330,0
|
|
20231024,170500,188616710,5330,5330,5330,5330,0
|
|
20231024,170400,188616710,5330,5330,5330,5330,0
|
|
20231024,170300,188616710,5330,5330,5330,5330,0
|
|
20231024,170200,188616710,5330,5330,5330,5330,0
|
|
20231024,170100,188616710,5330,5330,5330,5330,0
|
|
20231024,170000,188616710,5330,5330,5330,5330,0
|
|
20231024,165900,188616710,5330,5330,5330,5330,0
|
|
20231024,165800,188616710,5330,5330,5330,5330,0
|
|
20231024,165700,188616710,5330,5330,5330,5330,0
|
|
20231024,165600,188616710,5330,5330,5330,5330,0
|
|
20231024,165500,188616710,5330,5330,5330,5330,0
|
|
20231024,165400,188616710,5330,5330,5330,5330,0
|
|
20231024,165300,188616710,5330,5330,5330,5330,0
|
|
20231024,165200,188616710,5330,5330,5330,5330,0
|
|
20231024,165100,188616710,5330,5330,5330,5330,0
|
|
20231024,165000,188616710,5330,5330,5330,5330,0
|
|
20231024,164900,188616710,5330,5330,5330,5330,0
|
|
20231024,164800,188616710,5330,5330,5330,5330,0
|
|
20231024,164700,188616710,5330,5330,5330,5330,0
|
|
20231024,164600,188616710,5330,5330,5330,5330,0
|
|
20231024,164500,188616710,5330,5330,5330,5330,0
|
|
20231024,164400,188616710,5330,5330,5330,5330,162
|
|
20231024,164300,188616710,5330,5330,5330,5330,0
|
|
20231024,164200,188616710,5330,5330,5330,5330,0
|
|
20231024,164100,188616710,5330,5330,5330,5330,0
|
|
20231024,164000,188616710,5330,5330,5330,5330,0
|
|
20231024,163900,188616710,5330,5330,5330,5330,0
|
|
20231024,163800,188616710,5330,5330,5330,5330,0
|
|
20231024,163700,188616710,5330,5330,5330,5330,0
|
|
20231024,163600,188616710,5330,5330,5330,5330,0
|
|
20231024,163500,188616710,5330,5330,5330,5330,0
|
|
20231024,163400,188616710,5330,5330,5330,5330,0
|
|
20231024,163300,188616710,5330,5330,5330,5330,0
|
|
20231024,163200,188616710,5330,5330,5330,5330,0
|
|
20231024,163100,188616710,5330,5330,5330,5330,0
|
|
20231024,163000,188616710,5330,5330,5330,5330,0
|
|
20231024,162900,188616710,5330,5330,5330,5330,0
|
|
20231024,162800,188616710,5330,5330,5330,5330,0
|
|
20231024,162700,188616710,5330,5330,5330,5330,0
|
|
20231024,162600,188616710,5330,5330,5330,5330,0
|
|
20231024,162500,188616710,5330,5330,5330,5330,0
|
|
20231024,162400,188616710,5330,5330,5330,5330,0
|
|
20231024,162300,188616710,5330,5330,5330,5330,0
|
|
20231024,162200,188616710,5330,5330,5330,5330,0
|
|
20231024,162100,188616710,5330,5330,5330,5330,0
|
|
20231024,162000,188616710,5330,5330,5330,5330,0
|
|
20231024,161900,188616710,5330,5330,5330,5330,0
|
|
20231024,161800,188616710,5330,5330,5330,5330,0
|
|
20231024,161700,188616710,5330,5330,5330,5330,0
|
|
20231024,161600,188616710,5330,5330,5330,5330,0
|
|
20231024,161500,188616710,5330,5330,5330,5330,0
|
|
20231024,161400,188616710,5330,5330,5330,5330,162
|
|
20231024,161300,188616710,5330,5330,5330,5330,0
|
|
20231024,161200,188616710,5330,5330,5330,5330,0
|
|
20231024,161100,188616710,5330,5330,5330,5330,0
|
|
20231024,161000,188616710,5330,5330,5330,5330,0
|
|
20231024,160900,188616710,5330,5330,5330,5330,0
|
|
20231024,160800,188616710,5330,5330,5330,5330,0
|
|
20231024,160700,188616710,5330,5330,5330,5330,0
|
|
20231024,160600,188616710,5330,5330,5330,5330,0
|
|
20231024,160500,188616710,5330,5330,5330,5330,0
|
|
20231024,160400,188616710,5330,5330,5330,5330,0
|
|
20231024,160300,188616710,5330,5330,5330,5330,0
|
|
20231024,160200,188616710,5330,5330,5330,5330,0
|
|
20231024,160100,188616710,5330,5330,5330,5330,0
|
|
20231024,160000,188616710,5330,5330,5330,5330,0
|
|
20231024,155900,188616710,5330,5330,5330,5330,0
|
|
20231024,155800,188616710,5330,5330,5330,5330,0
|
|
20231024,155700,188616710,5330,5330,5330,5330,0
|
|
20231024,155600,188616710,5330,5330,5330,5330,0
|
|
20231024,155500,188616710,5330,5330,5330,5330,0
|
|
20231024,155400,188616710,5330,5330,5330,5330,0
|
|
20231024,155300,188616710,5330,5330,5330,5330,0
|
|
20231024,155200,188616710,5330,5330,5330,5330,0
|
|
20231024,155100,188616710,5330,5330,5330,5330,0
|
|
20231024,155000,188616710,5330,5330,5330,5330,0
|
|
20231024,154900,188616710,5330,5330,5330,5330,0
|
|
20231024,154800,188616710,5330,5330,5330,5330,0
|
|
20231024,154700,188616710,5330,5330,5330,5330,0
|
|
20231024,154600,188616710,5330,5330,5330,5330,0
|
|
20231024,154500,188616710,5330,5330,5330,5330,0
|
|
20231024,154400,188616710,5330,5330,5330,5330,162
|
|
20231024,154300,188616710,5330,5330,5330,5330,0
|
|
20231024,154200,188616710,5330,5330,5330,5330,0
|
|
20231024,154100,188616710,5330,5330,5330,5330,0
|
|
20231024,154000,188616710,5330,5330,5330,5330,0
|
|
20231024,153900,188616710,5330,5330,5330,5330,0
|
|
20231024,153800,188616710,5330,5330,5330,5330,0
|
|
20231024,153700,188616710,5330,5330,5330,5330,0
|
|
20231024,153600,188616710,5330,5330,5330,5330,0
|
|
20231024,153500,188616710,5330,5330,5330,5330,0
|
|
20231024,153400,188616710,5330,5330,5330,5330,0
|
|
20231024,153300,188616710,5330,5330,5330,5330,0
|
|
20231024,153200,188616710,5330,5330,5330,5330,0
|
|
20231024,153100,188616710,5330,5330,5330,5330,0
|
|
20231024,153000,188616710,5330,5330,5330,5330,162
|
|
20231024,152900,187753250,5320,5320,5320,5320,0
|
|
20231024,152800,187753250,5320,5320,5320,5320,0
|
|
20231024,152700,187753250,5320,5320,5320,5320,0
|
|
20231024,152600,187753250,5320,5320,5320,5320,0
|
|
20231024,152500,187753250,5320,5320,5320,5320,0
|
|
20231024,152400,187753250,5320,5320,5320,5320,0
|
|
20231024,152300,187753250,5320,5320,5320,5320,0
|
|
20231024,152200,187753250,5320,5320,5320,5320,0
|
|
20231024,152100,187753250,5320,5320,5320,5320,0
|
|
20231024,152000,187753250,5320,5320,5320,5320,0
|
|
20231024,151900,187753250,5320,5320,5320,5320,2
|
|
20231024,151800,187742610,5320,5320,5320,5320,0
|
|
20231024,151700,187742610,5320,5330,5330,5320,104
|
|
20231024,151600,187188330,5340,5340,5340,5340,0
|
|
20231024,151500,187188330,5340,5340,5340,5340,0
|
|
20231024,151400,187188330,5340,5340,5340,5340,0
|
|
20231024,151300,187188330,5340,5340,5340,5340,1
|
|
20231024,151200,187182990,5320,5320,5320,5320,0
|
|
20231024,151100,187182990,5320,5320,5320,5320,8
|
|
20231024,151000,187140430,5340,5330,5340,5330,7
|
|
20231024,150900,187103100,5320,5320,5320,5320,421
|
|
20231024,150800,184863380,5310,5290,5310,5290,2861
|
|
20231024,150700,169704470,5290,5290,5290,5290,0
|
|
20231024,150600,169704470,5290,5290,5290,5290,0
|
|
20231024,150500,169704470,5290,5290,5290,5290,0
|
|
20231024,150400,169704470,5290,5280,5290,5280,125
|
|
20231024,150300,169044460,5250,5250,5250,5250,0
|
|
20231024,150200,169044460,5250,5250,5250,5250,29
|
|
20231024,150100,168892210,5280,5280,5280,5280,0
|
|
20231024,150000,168892210,5280,5260,5280,5250,82
|
|
20231024,145900,168461670,5280,5280,5280,5280,0
|
|
20231024,145800,168461670,5280,5270,5280,5270,79
|
|
20231024,145700,168045260,5270,5270,5270,5270,96
|
|
20231024,145600,167539340,5280,5280,5280,5280,0
|
|
20231024,145500,167539340,5280,5280,5280,5280,733
|
|
20231024,145400,163669100,5290,5290,5290,5290,0
|
|
20231024,145300,163669100,5290,5290,5290,5290,1
|
|
20231024,145200,163663810,5290,5290,5290,5290,0
|
|
20231024,145100,163663810,5290,5290,5290,5290,0
|
|
20231024,145000,163663810,5290,5290,5290,5290,0
|
|
20231024,144900,163663810,5290,5290,5290,5290,0
|
|
20231024,144800,163663810,5290,5290,5290,5290,1
|
|
20231024,144700,163658520,5280,5280,5280,5280,0
|
|
20231024,144600,163658520,5280,5280,5280,5280,1
|
|
20231024,144500,163653240,5280,5280,5280,5280,3
|
|
20231024,144400,163637400,5280,5280,5280,5280,33
|
|
20231024,144300,163463160,5290,5290,5290,5290,0
|
|
20231024,144200,163463160,5290,5290,5290,5290,0
|
|
20231024,144100,163463160,5290,5290,5290,5290,0
|
|
20231024,144000,163463160,5290,5280,5290,5280,450
|
|
20231024,143900,161084660,5280,5280,5280,5280,0
|
|
20231024,143800,161084660,5280,5280,5280,5280,25
|
|
20231024,143700,160952660,5280,5280,5280,5280,0
|
|
20231024,143600,160952660,5280,5280,5280,5280,0
|
|
20231024,143500,160952660,5280,5280,5280,5280,0
|
|
20231024,143400,160952660,5280,5280,5280,5280,0
|
|
20231024,143300,160952660,5280,5280,5280,5280,0
|
|
20231024,143200,160952660,5280,5280,5280,5280,0
|
|
20231024,143100,160952660,5280,5280,5280,5280,0
|
|
20231024,143000,160952660,5280,5280,5280,5280,0
|
|
20231024,142900,160952660,5280,5280,5280,5280,0
|
|
20231024,142800,160952660,5280,5280,5280,5280,13
|
|
20231024,142700,160884020,5290,5290,5290,5290,0
|
|
20231024,142600,160884020,5290,5260,5290,5260,929
|
|
20231024,142500,155981480,5260,5260,5260,5260,53
|
|
20231024,142400,155702700,5260,5250,5260,5240,121
|
|
20231024,142300,155067620,5260,5260,5260,5260,0
|
|
20231024,142200,155067620,5260,5260,5260,5260,1
|
|
20231024,142100,155062360,5260,5260,5260,5260,0
|
|
20231024,142000,155062360,5260,5260,5260,5260,0
|
|
20231024,141900,155062360,5260,5260,5260,5260,0
|
|
20231024,141800,155062360,5260,5260,5260,5260,0
|
|
20231024,141700,155062360,5260,5260,5260,5260,0
|
|
20231024,141600,155062360,5260,5260,5260,5260,50
|
|
20231024,141500,154799360,5260,5260,5260,5260,0
|
|
20231024,141400,154799360,5260,5260,5260,5260,0
|
|
20231024,141300,154799360,5260,5260,5260,5260,0
|
|
20231024,141200,154799360,5260,5260,5260,5260,0
|
|
20231024,141100,154799360,5260,5260,5260,5260,198
|
|
20231024,141000,153757880,5220,5220,5220,5220,14
|
|
20231024,140900,153684800,5260,5250,5260,5250,399
|
|
20231024,140800,151587960,5220,5220,5220,5220,0
|
|
20231024,140700,151587960,5220,5220,5220,5220,0
|
|
20231024,140600,151587960,5220,5220,5220,5220,0
|
|
20231024,140500,151587960,5220,5220,5220,5220,0
|
|
20231024,140400,151587960,5220,5220,5220,5220,0
|
|
20231024,140300,151587960,5220,5220,5220,5220,0
|
|
20231024,140200,151587960,5220,5220,5220,5220,0
|
|
20231024,140100,151587960,5220,5220,5220,5220,0
|
|
20231024,140000,151587960,5220,5230,5230,5220,9
|
|
20231024,135900,151540970,5240,5240,5240,5240,0
|
|
20231024,135800,151540970,5240,5240,5240,5240,0
|
|
20231024,135700,151540970,5240,5240,5240,5240,349
|
|
20231024,135600,149712210,5240,5240,5240,5240,0
|
|
20231024,135500,149712210,5240,5240,5240,5240,320
|
|
20231024,135400,148035410,5250,5250,5250,5250,0
|
|
20231024,135300,148035410,5250,5250,5250,5250,0
|
|
20231024,135200,148035410,5250,5250,5250,5250,0
|
|
20231024,135100,148035410,5250,5250,5250,5250,0
|
|
20231024,135000,148035410,5250,5250,5250,5250,0
|
|
20231024,134900,148035410,5250,5250,5250,5250,0
|
|
20231024,134800,148035410,5250,5250,5250,5250,0
|
|
20231024,134700,148035410,5250,5250,5250,5250,0
|
|
20231024,134600,148035410,5250,5250,5250,5250,0
|
|
20231024,134500,148035410,5250,5250,5250,5250,0
|
|
20231024,134400,148035410,5250,5250,5250,5250,0
|
|
20231024,134300,148035410,5250,5250,5250,5250,245
|
|
20231024,134200,146749160,5250,5250,5250,5250,105
|
|
20231024,134100,146197910,5250,5250,5250,5250,0
|
|
20231024,134000,146197910,5250,5250,5250,5250,39
|
|
20231024,133900,145993160,5250,5250,5250,5250,0
|
|
20231024,133800,145993160,5250,5250,5250,5250,0
|
|
20231024,133700,145993160,5250,5250,5250,5250,0
|
|
20231024,133600,145993160,5250,5250,5250,5250,990
|
|
20231024,133500,140795660,5250,5250,5250,5250,0
|
|
20231024,133400,140795660,5250,5250,5250,5250,0
|
|
20231024,133300,140795660,5250,5250,5250,5250,1
|
|
20231024,133200,140790410,5250,5250,5250,5250,0
|
|
20231024,133100,140790410,5250,5250,5250,5250,75
|
|
20231024,133000,140396660,5240,5240,5240,5240,0
|
|
20231024,132900,140396660,5240,5240,5240,5240,0
|
|
20231024,132800,140396660,5240,5240,5240,5240,0
|
|
20231024,132700,140396660,5240,5250,5250,5240,200
|
|
20231024,132600,139348640,5260,5240,5260,5240,127
|
|
20231024,132500,138682880,5240,5230,5240,5230,9
|
|
20231024,132400,138635770,5180,5200,5200,5180,100
|
|
20231024,132300,138116730,5220,5220,5220,5220,0
|
|
20231024,132200,138116730,5220,5210,5220,5210,109
|
|
20231024,132100,137547810,5200,5200,5200,5200,0
|
|
20231024,132000,137547810,5200,5200,5200,5200,0
|
|
20231024,131900,137547810,5200,5200,5200,5200,0
|
|
20231024,131800,137547810,5200,5200,5200,5200,0
|
|
20231024,131700,137547810,5200,5200,5200,5200,40
|
|
20231024,131600,137339810,5190,5190,5190,5190,0
|
|
20231024,131500,137339810,5190,5190,5190,5190,0
|
|
20231024,131400,137339810,5190,5190,5190,5190,16
|
|
20231024,131300,137256770,5200,5200,5200,5200,0
|
|
20231024,131200,137256770,5200,5200,5200,5200,1
|
|
20231024,131100,137251570,5190,5190,5190,5190,9
|
|
20231024,131000,137204860,5200,5200,5200,5200,160
|
|
20231024,130900,136372860,5200,5200,5200,5200,0
|
|
20231024,130800,136372860,5200,5200,5200,5200,0
|
|
20231024,130700,136372860,5200,5200,5200,5200,0
|
|
20231024,130600,136372860,5200,5200,5200,5200,0
|
|
20231024,130500,136372860,5200,5200,5200,5200,0
|
|
20231024,130400,136372860,5200,5190,5200,5190,36
|
|
20231024,130300,136185720,5170,5170,5170,5170,0
|
|
20231024,130200,136185720,5170,5170,5170,5170,0
|
|
20231024,130100,136185720,5170,5170,5170,5170,0
|
|
20231024,130000,136185720,5170,5170,5170,5170,0
|
|
20231024,125900,136185720,5170,5170,5170,5170,38
|
|
20231024,125800,135989260,5170,5170,5170,5170,0
|
|
20231024,125700,135989260,5170,5170,5170,5170,74
|
|
20231024,125600,135606680,5180,5180,5180,5180,1500
|
|
20231024,125500,127836680,5180,5180,5180,5180,0
|
|
20231024,125400,127836680,5180,5180,5180,5180,0
|
|
20231024,125300,127836680,5180,5180,5180,5180,17
|
|
20231024,125200,127748620,5180,5180,5180,5180,0
|
|
20231024,125100,127748620,5180,5180,5180,5180,0
|
|
20231024,125000,127748620,5180,5180,5180,5180,15
|
|
20231024,124900,127670920,5180,5180,5180,5180,501
|
|
20231024,124800,125075740,5180,5180,5180,5180,0
|
|
20231024,124700,125075740,5180,5180,5180,5180,0
|
|
20231024,124600,125075740,5180,5160,5180,5160,484
|
|
20231024,124500,122573550,5150,5150,5150,5150,1
|
|
20231024,124400,122568400,5120,5120,5120,5120,0
|
|
20231024,124300,122568400,5120,5120,5120,5120,0
|
|
20231024,124200,122568400,5120,5120,5120,5120,0
|
|
20231024,124100,122568400,5120,5120,5120,5120,1
|
|
20231024,124000,122563280,5140,5140,5140,5140,0
|
|
20231024,123900,122563280,5140,5140,5140,5140,0
|
|
20231024,123800,122563280,5140,5140,5140,5140,0
|
|
20231024,123700,122563280,5140,5140,5140,5140,401
|
|
20231024,123600,120502140,5140,5140,5140,5140,99
|
|
20231024,123500,119993280,5140,5140,5140,5140,0
|
|
20231024,123400,119993280,5140,5140,5140,5140,0
|
|
20231024,123300,119993280,5140,5140,5140,5140,0
|
|
20231024,123200,119993280,5140,5140,5140,5140,765
|
|
20231024,123100,116061180,5140,5140,5140,5140,0
|
|
20231024,123000,116061180,5140,5140,5140,5140,0
|
|
20231024,122900,116061180,5140,5140,5140,5140,0
|
|
20231024,122800,116061180,5140,5140,5140,5140,0
|
|
20231024,122700,116061180,5140,5140,5140,5140,0
|
|
20231024,122600,116061180,5140,5140,5140,5140,0
|
|
20231024,122500,116061180,5140,5140,5140,5140,0
|
|
20231024,122400,116061180,5140,5130,5140,5130,848
|
|
20231024,122300,111708760,5120,5120,5120,5120,0
|
|
20231024,122200,111708760,5120,5120,5120,5120,0
|
|
20231024,122100,111708760,5120,5110,5120,5110,596
|
|
20231024,122000,108658440,5110,5110,5110,5100,382
|
|
20231024,121900,106706430,5110,5100,5110,5100,211
|
|
20231024,121800,105628570,5100,5080,5100,5080,3
|
|
20231024,121700,105613310,5080,5080,5080,5080,0
|
|
20231024,121600,105613310,5080,5080,5080,5080,0
|
|
20231024,121500,105613310,5080,5080,5080,5080,0
|
|
20231024,121400,105613310,5080,5080,5080,5080,0
|
|
20231024,121300,105613310,5080,5080,5080,5080,0
|
|
20231024,121200,105613310,5080,5080,5080,5080,0
|
|
20231024,121100,105613310,5080,5080,5080,5080,0
|
|
20231024,121000,105613310,5080,5080,5080,5080,0
|
|
20231024,120900,105613310,5080,5080,5080,5080,20
|
|
20231024,120800,105511710,5080,5080,5080,5080,0
|
|
20231024,120700,105511710,5080,5080,5080,5080,45
|
|
20231024,120600,105283110,5080,5060,5080,5050,1111
|
|
20231024,120500,99663570,5090,5110,5110,5040,988
|
|
20231024,120400,94681640,5100,5100,5100,5100,0
|
|
20231024,120300,94681640,5100,5100,5100,5100,0
|
|
20231024,120200,94681640,5100,5100,5100,5100,0
|
|
20231024,120100,94681640,5100,5100,5100,5100,0
|
|
20231024,120000,94681640,5100,5100,5100,5100,0
|
|
20231024,115900,94681640,5100,5100,5100,5100,0
|
|
20231024,115800,94681640,5100,5110,5110,5100,61
|
|
20231024,115700,94370530,5130,5130,5130,5130,0
|
|
20231024,115600,94370530,5130,5130,5130,5130,0
|
|
20231024,115500,94370530,5130,5130,5130,5130,0
|
|
20231024,115400,94370530,5130,5130,5130,5130,0
|
|
20231024,115300,94370530,5130,5130,5130,5130,0
|
|
20231024,115200,94370530,5130,5130,5130,5130,1
|
|
20231024,115100,94365400,5140,5140,5140,5140,0
|
|
20231024,115000,94365400,5140,5140,5140,5140,0
|
|
20231024,114900,94365400,5140,5140,5140,5140,0
|
|
20231024,114800,94365400,5140,5140,5140,5140,0
|
|
20231024,114700,94365400,5140,5140,5140,5140,0
|
|
20231024,114600,94365400,5140,5140,5140,5140,0
|
|
20231024,114500,94365400,5140,5140,5140,5140,18
|
|
20231024,114400,94272880,5140,5140,5140,5140,0
|
|
20231024,114300,94272880,5140,5140,5140,5140,0
|
|
20231024,114200,94272880,5140,5140,5140,5140,0
|
|
20231024,114100,94272880,5140,5140,5140,5140,0
|
|
20231024,114000,94272880,5140,5140,5140,5140,0
|
|
20231024,113900,94272880,5140,5140,5140,5140,0
|
|
20231024,113800,94272880,5140,5140,5140,5140,0
|
|
20231024,113700,94272880,5140,5140,5140,5140,0
|
|
20231024,113600,94272880,5140,5140,5140,5140,0
|
|
20231024,113500,94272880,5140,5140,5140,5140,0
|
|
20231024,113400,94272880,5140,5140,5140,5140,0
|
|
20231024,113300,94272880,5140,5140,5140,5140,0
|
|
20231024,113200,94272880,5140,5120,5140,5120,260
|
|
20231024,113100,92941650,5110,5110,5110,5110,10
|
|
20231024,113000,92890550,5110,5110,5110,5110,18
|
|
20231024,112900,92798570,5100,5100,5100,5100,1
|
|
20231024,112800,92793470,5110,5110,5110,5110,0
|
|
20231024,112700,92793470,5110,5110,5110,5110,0
|
|
20231024,112600,92793470,5110,5110,5110,5110,0
|
|
20231024,112500,92793470,5110,5110,5110,5110,1
|
|
20231024,112400,92788360,5110,5110,5110,5110,2
|
|
20231024,112300,92778140,5110,5110,5110,5110,1
|
|
20231024,112200,92773030,5110,5110,5110,5110,139
|
|
20231024,112100,92062740,5120,5120,5120,5120,0
|
|
20231024,112000,92062740,5120,5120,5120,5120,0
|
|
20231024,111900,92062740,5120,5110,5120,5110,67
|
|
20231024,111800,91720360,5110,5100,5110,5100,215
|
|
20231024,111700,90623280,5100,5100,5100,5100,2
|
|
20231024,111600,90613080,5100,5100,5100,5100,0
|
|
20231024,111500,90613080,5100,5100,5100,5100,1
|
|
20231024,111400,90607980,5080,5080,5080,5080,0
|
|
20231024,111300,90607980,5080,5080,5080,5080,0
|
|
20231024,111200,90607980,5080,5080,5080,5080,0
|
|
20231024,111100,90607980,5080,5080,5080,5080,18
|
|
20231024,111000,90516540,5090,5090,5090,5090,3
|
|
20231024,110900,90501270,5090,5090,5090,5090,0
|
|
20231024,110800,90501270,5090,5080,5090,5080,45
|
|
20231024,110700,90272610,5080,5080,5080,5080,0
|
|
20231024,110600,90272610,5080,5080,5080,5080,0
|
|
20231024,110500,90272610,5080,5080,5080,5080,0
|
|
20231024,110400,90272610,5080,5080,5080,5080,0
|
|
20231024,110300,90272610,5080,5080,5080,5080,1
|
|
20231024,110200,90267530,5100,5100,5100,5100,0
|
|
20231024,110100,90267530,5100,5100,5100,5100,0
|
|
20231024,110000,90267530,5100,5100,5100,5100,0
|
|
20231024,105900,90267530,5100,5100,5100,5100,1
|
|
20231024,105800,90262430,5090,5070,5090,5040,83
|
|
20231024,105700,89842850,5020,5020,5020,5020,0
|
|
20231024,105600,89842850,5020,5020,5020,5020,0
|
|
20231024,105500,89842850,5020,5040,5040,5020,1294
|
|
20231024,105400,83341880,5040,5040,5040,5040,124
|
|
20231024,105300,82716920,5040,5040,5040,5040,9
|
|
20231024,105200,82671560,5030,5030,5030,5030,0
|
|
20231024,105100,82671560,5030,5030,5030,5030,0
|
|
20231024,105000,82671560,5030,5030,5030,5030,0
|
|
20231024,104900,82671560,5030,5030,5030,5030,0
|
|
20231024,104800,82671560,5030,5030,5030,5030,0
|
|
20231024,104700,82671560,5030,5030,5030,5030,0
|
|
20231024,104600,82671560,5030,5050,5050,5030,690
|
|
20231024,104500,79200840,5030,5030,5030,5030,0
|
|
20231024,104400,79200840,5030,5030,5030,5030,0
|
|
20231024,104300,79200840,5030,5030,5030,5030,0
|
|
20231024,104200,79200840,5030,5030,5030,5030,0
|
|
20231024,104100,79200840,5030,5030,5030,5030,0
|
|
20231024,104000,79200840,5030,5030,5030,5030,0
|
|
20231024,103900,79200840,5030,5030,5030,5030,0
|
|
20231024,103800,79200840,5030,5050,5120,5030,680
|
|
20231024,103700,75749810,5030,5030,5030,5030,0
|
|
20231024,103600,75749810,5030,5030,5030,5030,3
|
|
20231024,103500,75734720,5050,5050,5050,5050,22
|
|
20231024,103400,75623620,5030,5030,5030,5030,0
|
|
20231024,103300,75623620,5030,5030,5030,5030,806
|
|
20231024,103200,71569440,5030,5030,5030,5030,0
|
|
20231024,103100,71569440,5030,5030,5030,5030,53
|
|
20231024,103000,71302850,5030,5030,5030,5030,10
|
|
20231024,102900,71252550,5030,5030,5030,5030,880
|
|
20231024,102800,66826150,5030,5030,5030,5030,16
|
|
20231024,102700,66745670,5030,5030,5030,5030,395
|
|
20231024,102600,64758820,5050,5050,5050,5050,8
|
|
20231024,102500,64718420,5030,5030,5030,5030,81
|
|
20231024,102400,64310990,5030,5040,5040,5030,209
|
|
20231024,102300,63259310,5020,5020,5020,5020,153
|
|
20231024,102200,62491250,5030,5050,5050,5020,687
|
|
20231024,102100,59039600,5020,5030,5030,5020,308
|
|
20231024,102000,57491840,5040,5040,5040,5040,0
|
|
20231024,101900,57491840,5040,5040,5040,5040,6
|
|
20231024,101800,57461600,5040,5040,5040,5040,0
|
|
20231024,101700,57461600,5040,5040,5040,5040,0
|
|
20231024,101600,57461600,5040,5040,5040,5040,0
|
|
20231024,101500,57461600,5040,5040,5040,5040,212
|
|
20231024,101400,56393120,5040,5040,5040,5040,0
|
|
20231024,101300,56393120,5040,5040,5040,5040,0
|
|
20231024,101200,56393120,5040,5040,5040,5040,0
|
|
20231024,101100,56393120,5040,5040,5040,5040,0
|
|
20231024,101000,56393120,5040,5060,5060,5040,52
|
|
20231024,100900,56130810,5050,5040,5050,5040,97
|
|
20231024,100800,55641160,5050,5050,5050,5050,330
|
|
20231024,100700,53974660,5050,5060,5060,5050,1428
|
|
20231024,100600,46754910,5060,5060,5060,5060,100
|
|
20231024,100500,46248910,5060,5070,5070,5060,1977
|
|
20231024,100400,36237890,5070,5070,5070,5070,0
|
|
20231024,100300,36237890,5070,5080,5080,5070,403
|
|
20231024,100200,34194670,5090,5090,5090,5090,0
|
|
20231024,100100,34194670,5090,5100,5100,5090,2
|
|
20231024,100000,34184480,5070,5080,5080,5070,25
|
|
20231024,095900,34057520,5070,5100,5100,5070,203
|
|
20231024,095800,33026770,5100,5100,5100,5100,0
|
|
20231024,095700,33026770,5100,5100,5100,5100,0
|
|
20231024,095600,33026770,5100,5100,5100,5100,25
|
|
20231024,095500,32899270,5100,5100,5100,5100,0
|
|
20231024,095400,32899270,5100,5100,5100,5100,27
|
|
20231024,095300,32761570,5100,5100,5100,5100,0
|
|
20231024,095200,32761570,5100,5100,5100,5100,1
|
|
20231024,095100,32756470,5060,5060,5060,5060,0
|
|
20231024,095000,32756470,5060,5070,5070,5060,2092
|
|
20231024,094900,22163260,5070,5120,5120,5070,1255
|
|
20231024,094800,15787820,5110,5110,5110,5110,0
|
|
20231024,094700,15787820,5110,5110,5110,5110,0
|
|
20231024,094600,15787820,5110,5120,5120,5110,150
|
|
20231024,094500,15021000,5120,5120,5120,5120,0
|
|
20231024,094400,15021000,5120,5120,5120,5120,0
|
|
20231024,094300,15021000,5120,5120,5120,5120,6
|
|
20231024,094200,14990280,5130,5130,5130,5130,0
|
|
20231024,094100,14990280,5130,5130,5130,5130,27
|
|
20231024,094000,14851770,5140,5140,5140,5140,0
|
|
20231024,093900,14851770,5140,5140,5140,5140,0
|
|
20231024,093800,14851770,5140,5140,5140,5140,0
|
|
20231024,093700,14851770,5140,5160,5160,5140,892
|
|
20231024,093600,10261000,5150,5150,5150,5150,0
|
|
20231024,093500,10261000,5150,5150,5150,5150,0
|
|
20231024,093400,10261000,5150,5150,5150,5150,124
|
|
20231024,093300,9622400,5190,5190,5190,5190,5
|
|
20231024,093200,9596450,5190,5190,5190,5190,0
|
|
20231024,093100,9596450,5190,5190,5190,5190,0
|
|
20231024,093000,9596450,5190,5190,5190,5190,18
|
|
20231024,092900,9503030,5160,5170,5170,5160,36
|
|
20231024,092800,9316960,5170,5190,5190,5170,53
|
|
20231024,092700,9042560,5190,5190,5190,5190,0
|
|
20231024,092600,9042560,5190,5190,5190,5190,0
|
|
20231024,092500,9042560,5190,5190,5190,5190,433
|
|
20231024,092400,6795290,5200,5200,5200,5200,0
|
|
20231024,092300,6795290,5200,5200,5200,5200,0
|
|
20231024,092200,6795290,5200,5200,5200,5200,0
|
|
20231024,092100,6795290,5200,5200,5200,5200,0
|
|
20231024,092000,6795290,5200,5200,5200,5200,0
|
|
20231024,091900,6795290,5200,5200,5200,5200,20
|
|
20231024,091800,6691290,5200,5200,5200,5200,0
|
|
20231024,091700,6691290,5200,5200,5200,5200,0
|
|
20231024,091600,6691290,5200,5200,5200,5200,0
|
|
20231024,091500,6691290,5200,5200,5200,5200,0
|
|
20231024,091400,6691290,5200,5200,5200,5200,487
|
|
20231024,091300,4158890,5200,5240,5240,5200,256
|
|
20231024,091200,2825690,5240,5240,5240,5240,0
|
|
20231024,091100,2825690,5240,5240,5240,5240,0
|
|
20231024,091000,2825690,5240,5240,5240,5240,0
|
|
20231024,090900,2825690,5240,5240,5240,5240,0
|
|
20231024,090800,2825690,5240,5240,5240,5240,0
|
|
20231024,090700,2825690,5240,5240,5240,5240,0
|
|
20231024,090600,2825690,5240,5240,5240,5240,0
|
|
20231024,090500,2825690,5240,5240,5240,5240,0
|
|
20231024,090400,2825690,5240,5240,5240,5240,0
|
|
20231024,090300,2825690,5240,5240,5240,5240,0
|
|
20231024,090200,2825690,5240,5230,5240,5230,50
|
|
20231024,090100,2563760,5230,5230,5240,5230,23
|
|
20231024,090000,2443280,5240,5140,5240,5140,474
|