682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,201900,98286960,5280,5280,5280,5280,386
|
|
20231025,201800,98286960,5280,5280,5280,5280,0
|
|
20231025,201700,98286960,5280,5280,5280,5280,0
|
|
20231025,201600,98286960,5280,5280,5280,5280,0
|
|
20231025,201500,98286960,5280,5280,5280,5280,0
|
|
20231025,201400,98286960,5280,5280,5280,5280,0
|
|
20231025,201300,98286960,5280,5280,5280,5280,0
|
|
20231025,201200,98286960,5280,5280,5280,5280,0
|
|
20231025,201100,98286960,5280,5280,5280,5280,0
|
|
20231025,201000,98286960,5280,5280,5280,5280,0
|
|
20231025,200900,98286960,5280,5280,5280,5280,0
|
|
20231025,200800,98286960,5280,5280,5280,5280,0
|
|
20231025,200700,98286960,5280,5280,5280,5280,0
|
|
20231025,200600,98286960,5280,5280,5280,5280,0
|
|
20231025,200500,98286960,5280,5280,5280,5280,0
|
|
20231025,200400,98286960,5280,5280,5280,5280,0
|
|
20231025,200300,98286960,5280,5280,5280,5280,0
|
|
20231025,200200,98286960,5280,5280,5280,5280,0
|
|
20231025,200100,98286960,5280,5280,5280,5280,0
|
|
20231025,200000,98286960,5280,5280,5280,5280,0
|
|
20231025,195900,98286960,5280,5280,5280,5280,0
|
|
20231025,195800,98286960,5280,5280,5280,5280,0
|
|
20231025,195700,98286960,5280,5280,5280,5280,0
|
|
20231025,195600,98286960,5280,5280,5280,5280,0
|
|
20231025,195500,98286960,5280,5280,5280,5280,0
|
|
20231025,195400,98286960,5280,5280,5280,5280,0
|
|
20231025,195300,98286960,5280,5280,5280,5280,0
|
|
20231025,195200,98286960,5280,5280,5280,5280,0
|
|
20231025,195100,98286960,5280,5280,5280,5280,0
|
|
20231025,195000,98286960,5280,5280,5280,5280,0
|
|
20231025,194900,98286960,5280,5280,5280,5280,386
|
|
20231025,194800,98286960,5280,5280,5280,5280,0
|
|
20231025,194700,98286960,5280,5280,5280,5280,0
|
|
20231025,194600,98286960,5280,5280,5280,5280,0
|
|
20231025,194500,98286960,5280,5280,5280,5280,0
|
|
20231025,194400,98286960,5280,5280,5280,5280,0
|
|
20231025,194300,98286960,5280,5280,5280,5280,0
|
|
20231025,194200,98286960,5280,5280,5280,5280,0
|
|
20231025,194100,98286960,5280,5280,5280,5280,0
|
|
20231025,194000,98286960,5280,5280,5280,5280,0
|
|
20231025,193900,98286960,5280,5280,5280,5280,0
|
|
20231025,193800,98286960,5280,5280,5280,5280,0
|
|
20231025,193700,98286960,5280,5280,5280,5280,0
|
|
20231025,193600,98286960,5280,5280,5280,5280,0
|
|
20231025,193500,98286960,5280,5280,5280,5280,0
|
|
20231025,193400,98286960,5280,5280,5280,5280,0
|
|
20231025,193300,98286960,5280,5280,5280,5280,0
|
|
20231025,193200,98286960,5280,5280,5280,5280,0
|
|
20231025,193100,98286960,5280,5280,5280,5280,0
|
|
20231025,193000,98286960,5280,5280,5280,5280,0
|
|
20231025,192900,98286960,5280,5280,5280,5280,0
|
|
20231025,192800,98286960,5280,5280,5280,5280,0
|
|
20231025,192700,98286960,5280,5280,5280,5280,0
|
|
20231025,192600,98286960,5280,5280,5280,5280,0
|
|
20231025,192500,98286960,5280,5280,5280,5280,0
|
|
20231025,192400,98286960,5280,5280,5280,5280,0
|
|
20231025,192300,98286960,5280,5280,5280,5280,0
|
|
20231025,192200,98286960,5280,5280,5280,5280,0
|
|
20231025,192100,98286960,5280,5280,5280,5280,0
|
|
20231025,192000,98286960,5280,5280,5280,5280,0
|
|
20231025,191900,98286960,5280,5280,5280,5280,386
|
|
20231025,191800,98286960,5280,5280,5280,5280,0
|
|
20231025,191700,98286960,5280,5280,5280,5280,0
|
|
20231025,191600,98286960,5280,5280,5280,5280,0
|
|
20231025,191500,98286960,5280,5280,5280,5280,0
|
|
20231025,191400,98286960,5280,5280,5280,5280,0
|
|
20231025,191300,98286960,5280,5280,5280,5280,0
|
|
20231025,191200,98286960,5280,5280,5280,5280,0
|
|
20231025,191100,98286960,5280,5280,5280,5280,0
|
|
20231025,191000,98286960,5280,5280,5280,5280,0
|
|
20231025,190900,98286960,5280,5280,5280,5280,0
|
|
20231025,190800,98286960,5280,5280,5280,5280,0
|
|
20231025,190700,98286960,5280,5280,5280,5280,0
|
|
20231025,190600,98286960,5280,5280,5280,5280,0
|
|
20231025,190500,98286960,5280,5280,5280,5280,0
|
|
20231025,190400,98286960,5280,5280,5280,5280,0
|
|
20231025,190300,98286960,5280,5280,5280,5280,0
|
|
20231025,190200,98286960,5280,5280,5280,5280,0
|
|
20231025,190100,98286960,5280,5280,5280,5280,0
|
|
20231025,190000,98286960,5280,5280,5280,5280,0
|
|
20231025,185900,98286960,5280,5280,5280,5280,0
|
|
20231025,185800,98286960,5280,5280,5280,5280,0
|
|
20231025,185700,98286960,5280,5280,5280,5280,0
|
|
20231025,185600,98286960,5280,5280,5280,5280,0
|
|
20231025,185500,98286960,5280,5280,5280,5280,0
|
|
20231025,185400,98286960,5280,5280,5280,5280,0
|
|
20231025,185300,98286960,5280,5280,5280,5280,0
|
|
20231025,185200,98286960,5280,5280,5280,5280,0
|
|
20231025,185100,98286960,5280,5280,5280,5280,0
|
|
20231025,185000,98286960,5280,5280,5280,5280,0
|
|
20231025,184900,98286960,5280,5280,5280,5280,386
|
|
20231025,184800,98286960,5280,5280,5280,5280,0
|
|
20231025,184700,98286960,5280,5280,5280,5280,0
|
|
20231025,184600,98286960,5280,5280,5280,5280,0
|
|
20231025,184500,98286960,5280,5280,5280,5280,0
|
|
20231025,184400,98286960,5280,5280,5280,5280,0
|
|
20231025,184300,98286960,5280,5280,5280,5280,0
|
|
20231025,184200,98286960,5280,5280,5280,5280,0
|
|
20231025,184100,98286960,5280,5280,5280,5280,0
|
|
20231025,184000,98286960,5280,5280,5280,5280,0
|
|
20231025,183900,98286960,5280,5280,5280,5280,0
|
|
20231025,183800,98286960,5280,5280,5280,5280,0
|
|
20231025,183700,98286960,5280,5280,5280,5280,0
|
|
20231025,183600,98286960,5280,5280,5280,5280,0
|
|
20231025,183500,98286960,5280,5280,5280,5280,0
|
|
20231025,183400,98286960,5280,5280,5280,5280,0
|
|
20231025,183300,98286960,5280,5280,5280,5280,0
|
|
20231025,183200,98286960,5280,5280,5280,5280,0
|
|
20231025,183100,98286960,5280,5280,5280,5280,0
|
|
20231025,183000,98286960,5280,5280,5280,5280,0
|
|
20231025,182900,98286960,5280,5280,5280,5280,0
|
|
20231025,182800,98286960,5280,5280,5280,5280,0
|
|
20231025,182700,98286960,5280,5280,5280,5280,0
|
|
20231025,182600,98286960,5280,5280,5280,5280,0
|
|
20231025,182500,98286960,5280,5280,5280,5280,0
|
|
20231025,182400,98286960,5280,5280,5280,5280,0
|
|
20231025,182300,98286960,5280,5280,5280,5280,0
|
|
20231025,182200,98286960,5280,5280,5280,5280,0
|
|
20231025,182100,98286960,5280,5280,5280,5280,0
|
|
20231025,182000,98286960,5280,5280,5280,5280,0
|
|
20231025,181900,98286960,5280,5280,5280,5280,386
|
|
20231025,181800,98286960,5280,5280,5280,5280,0
|
|
20231025,181700,98286960,5280,5280,5280,5280,0
|
|
20231025,181600,98286960,5280,5280,5280,5280,0
|
|
20231025,181500,98286960,5280,5280,5280,5280,0
|
|
20231025,181400,98286960,5280,5280,5280,5280,0
|
|
20231025,181300,98286960,5280,5280,5280,5280,0
|
|
20231025,181200,98286960,5280,5280,5280,5280,0
|
|
20231025,181100,98286960,5280,5280,5280,5280,0
|
|
20231025,181000,98286960,5280,5280,5280,5280,0
|
|
20231025,180900,98286960,5280,5280,5280,5280,0
|
|
20231025,180800,98286960,5280,5280,5280,5280,0
|
|
20231025,180700,98286960,5280,5280,5280,5280,0
|
|
20231025,180600,98286960,5280,5280,5280,5280,0
|
|
20231025,180500,98286960,5280,5280,5280,5280,0
|
|
20231025,180400,98286960,5280,5280,5280,5280,0
|
|
20231025,180300,98286960,5280,5280,5280,5280,0
|
|
20231025,180200,98286960,5280,5280,5280,5280,0
|
|
20231025,180100,98286960,5280,5280,5280,5280,0
|
|
20231025,180000,98286960,5280,5280,5280,5280,0
|
|
20231025,175900,98286960,5280,5280,5280,5280,0
|
|
20231025,175800,98286960,5280,5280,5280,5280,0
|
|
20231025,175700,98286960,5280,5280,5280,5280,0
|
|
20231025,175600,98286960,5280,5280,5280,5280,0
|
|
20231025,175500,98286960,5280,5280,5280,5280,0
|
|
20231025,175400,98286960,5280,5280,5280,5280,0
|
|
20231025,175300,98286960,5280,5280,5280,5280,0
|
|
20231025,175200,98286960,5280,5280,5280,5280,0
|
|
20231025,175100,98286960,5280,5280,5280,5280,0
|
|
20231025,175000,98286960,5280,5280,5280,5280,0
|
|
20231025,174900,98286960,5280,5280,5280,5280,386
|
|
20231025,174800,98286960,5280,5280,5280,5280,0
|
|
20231025,174700,98286960,5280,5280,5280,5280,0
|
|
20231025,174600,98286960,5280,5280,5280,5280,0
|
|
20231025,174500,98286960,5280,5280,5280,5280,0
|
|
20231025,174400,98286960,5280,5280,5280,5280,0
|
|
20231025,174300,98286960,5280,5280,5280,5280,0
|
|
20231025,174200,98286960,5280,5280,5280,5280,0
|
|
20231025,174100,98286960,5280,5280,5280,5280,0
|
|
20231025,174000,98286960,5280,5280,5280,5280,0
|
|
20231025,173900,98286960,5280,5280,5280,5280,0
|
|
20231025,173800,98286960,5280,5280,5280,5280,0
|
|
20231025,173700,98286960,5280,5280,5280,5280,0
|
|
20231025,173600,98286960,5280,5280,5280,5280,0
|
|
20231025,173500,98286960,5280,5280,5280,5280,0
|
|
20231025,173400,98286960,5280,5280,5280,5280,0
|
|
20231025,173300,98286960,5280,5280,5280,5280,0
|
|
20231025,173200,98286960,5280,5280,5280,5280,0
|
|
20231025,173100,98286960,5280,5280,5280,5280,0
|
|
20231025,173000,98286960,5280,5280,5280,5280,0
|
|
20231025,172900,98286960,5280,5280,5280,5280,0
|
|
20231025,172800,98286960,5280,5280,5280,5280,0
|
|
20231025,172700,98286960,5280,5280,5280,5280,0
|
|
20231025,172600,98286960,5280,5280,5280,5280,0
|
|
20231025,172500,98286960,5280,5280,5280,5280,0
|
|
20231025,172400,98286960,5280,5280,5280,5280,0
|
|
20231025,172300,98286960,5280,5280,5280,5280,0
|
|
20231025,172200,98286960,5280,5280,5280,5280,0
|
|
20231025,172100,98286960,5280,5280,5280,5280,0
|
|
20231025,172000,98286960,5280,5280,5280,5280,0
|
|
20231025,171900,98286960,5280,5280,5280,5280,386
|
|
20231025,171800,98286960,5280,5280,5280,5280,0
|
|
20231025,171700,98286960,5280,5280,5280,5280,0
|
|
20231025,171600,98286960,5280,5280,5280,5280,0
|
|
20231025,171500,98286960,5280,5280,5280,5280,0
|
|
20231025,171400,98286960,5280,5280,5280,5280,0
|
|
20231025,171300,98286960,5280,5280,5280,5280,0
|
|
20231025,171200,98286960,5280,5280,5280,5280,0
|
|
20231025,171100,98286960,5280,5280,5280,5280,0
|
|
20231025,171000,98286960,5280,5280,5280,5280,0
|
|
20231025,170900,98286960,5280,5280,5280,5280,0
|
|
20231025,170800,98286960,5280,5280,5280,5280,0
|
|
20231025,170700,98286960,5280,5280,5280,5280,0
|
|
20231025,170600,98286960,5280,5280,5280,5280,0
|
|
20231025,170500,98286960,5280,5280,5280,5280,0
|
|
20231025,170400,98286960,5280,5280,5280,5280,0
|
|
20231025,170300,98286960,5280,5280,5280,5280,0
|
|
20231025,170200,98286960,5280,5280,5280,5280,0
|
|
20231025,170100,98286960,5280,5280,5280,5280,0
|
|
20231025,170000,98286960,5280,5280,5280,5280,0
|
|
20231025,165900,98286960,5280,5280,5280,5280,0
|
|
20231025,165800,98286960,5280,5280,5280,5280,0
|
|
20231025,165700,98286960,5280,5280,5280,5280,0
|
|
20231025,165600,98286960,5280,5280,5280,5280,0
|
|
20231025,165500,98286960,5280,5280,5280,5280,0
|
|
20231025,165400,98286960,5280,5280,5280,5280,0
|
|
20231025,165300,98286960,5280,5280,5280,5280,0
|
|
20231025,165200,98286960,5280,5280,5280,5280,0
|
|
20231025,165100,98286960,5280,5280,5280,5280,0
|
|
20231025,165000,98286960,5280,5280,5280,5280,0
|
|
20231025,164900,98286960,5280,5280,5280,5280,386
|
|
20231025,164800,98286960,5280,5280,5280,5280,0
|
|
20231025,164700,98286960,5280,5280,5280,5280,0
|
|
20231025,164600,98286960,5280,5280,5280,5280,0
|
|
20231025,164500,98286960,5280,5280,5280,5280,0
|
|
20231025,164400,98286960,5280,5280,5280,5280,0
|
|
20231025,164300,98286960,5280,5280,5280,5280,0
|
|
20231025,164200,98286960,5280,5280,5280,5280,0
|
|
20231025,164100,98286960,5280,5280,5280,5280,0
|
|
20231025,164000,98286960,5280,5280,5280,5280,0
|
|
20231025,163900,98286960,5280,5280,5280,5280,0
|
|
20231025,163800,98286960,5280,5280,5280,5280,0
|
|
20231025,163700,98286960,5280,5280,5280,5280,0
|
|
20231025,163600,98286960,5280,5280,5280,5280,0
|
|
20231025,163500,98286960,5280,5280,5280,5280,0
|
|
20231025,163400,98286960,5280,5280,5280,5280,0
|
|
20231025,163300,98286960,5280,5280,5280,5280,0
|
|
20231025,163200,98286960,5280,5280,5280,5280,0
|
|
20231025,163100,98286960,5280,5280,5280,5280,0
|
|
20231025,163000,98286960,5280,5280,5280,5280,0
|
|
20231025,162900,98286960,5280,5280,5280,5280,0
|
|
20231025,162800,98286960,5280,5280,5280,5280,0
|
|
20231025,162700,98286960,5280,5280,5280,5280,0
|
|
20231025,162600,98286960,5280,5280,5280,5280,0
|
|
20231025,162500,98286960,5280,5280,5280,5280,0
|
|
20231025,162400,98286960,5280,5280,5280,5280,0
|
|
20231025,162300,98286960,5280,5280,5280,5280,0
|
|
20231025,162200,98286960,5280,5280,5280,5280,0
|
|
20231025,162100,98286960,5280,5280,5280,5280,0
|
|
20231025,162000,98286960,5280,5280,5280,5280,0
|
|
20231025,161900,98286960,5280,5280,5280,5280,386
|
|
20231025,161800,98286960,5280,5280,5280,5280,0
|
|
20231025,161700,98286960,5280,5280,5280,5280,0
|
|
20231025,161600,98286960,5280,5280,5280,5280,0
|
|
20231025,161500,98286960,5280,5280,5280,5280,0
|
|
20231025,161400,98286960,5280,5280,5280,5280,0
|
|
20231025,161300,98286960,5280,5280,5280,5280,0
|
|
20231025,161200,98286960,5280,5280,5280,5280,0
|
|
20231025,161100,98286960,5280,5280,5280,5280,0
|
|
20231025,161000,98286960,5280,5280,5280,5280,0
|
|
20231025,160900,98286960,5280,5280,5280,5280,0
|
|
20231025,160800,98286960,5280,5280,5280,5280,0
|
|
20231025,160700,98286960,5280,5280,5280,5280,0
|
|
20231025,160600,98286960,5280,5280,5280,5280,0
|
|
20231025,160500,98286960,5280,5280,5280,5280,0
|
|
20231025,160400,98286960,5280,5280,5280,5280,0
|
|
20231025,160300,98286960,5280,5280,5280,5280,0
|
|
20231025,160200,98286960,5280,5280,5280,5280,0
|
|
20231025,160100,98286960,5280,5280,5280,5280,0
|
|
20231025,160000,98286960,5280,5280,5280,5280,0
|
|
20231025,155900,98286960,5280,5280,5280,5280,0
|
|
20231025,155800,98286960,5280,5280,5280,5280,0
|
|
20231025,155700,98286960,5280,5280,5280,5280,0
|
|
20231025,155600,98286960,5280,5280,5280,5280,0
|
|
20231025,155500,98286960,5280,5280,5280,5280,0
|
|
20231025,155400,98286960,5280,5280,5280,5280,0
|
|
20231025,155300,98286960,5280,5280,5280,5280,0
|
|
20231025,155200,98286960,5280,5280,5280,5280,0
|
|
20231025,155100,98286960,5280,5280,5280,5280,0
|
|
20231025,155000,98286960,5280,5280,5280,5280,0
|
|
20231025,154900,98286960,5280,5280,5280,5280,386
|
|
20231025,154800,98286960,5280,5280,5280,5280,0
|
|
20231025,154700,98286960,5280,5280,5280,5280,0
|
|
20231025,154600,98286960,5280,5280,5280,5280,0
|
|
20231025,154500,98286960,5280,5280,5280,5280,0
|
|
20231025,154400,98286960,5280,5280,5280,5280,0
|
|
20231025,154300,98286960,5280,5280,5280,5280,0
|
|
20231025,154200,98286960,5280,5280,5280,5280,0
|
|
20231025,154100,98286960,5280,5280,5280,5280,0
|
|
20231025,154000,98286960,5280,5280,5280,5280,0
|
|
20231025,153900,98286960,5280,5280,5280,5280,0
|
|
20231025,153800,98286960,5280,5280,5280,5280,0
|
|
20231025,153700,98286960,5280,5280,5280,5280,0
|
|
20231025,153600,98286960,5280,5280,5280,5280,0
|
|
20231025,153500,98286960,5280,5280,5280,5280,0
|
|
20231025,153400,98286960,5280,5280,5280,5280,0
|
|
20231025,153300,98286960,5280,5280,5280,5280,0
|
|
20231025,153200,98286960,5280,5280,5280,5280,0
|
|
20231025,153100,98286960,5280,5280,5280,5280,0
|
|
20231025,153000,98286960,5280,5280,5280,5280,386
|
|
20231025,152900,96248880,5280,5280,5280,5280,0
|
|
20231025,152800,96248880,5280,5280,5280,5280,0
|
|
20231025,152700,96248880,5280,5280,5280,5280,0
|
|
20231025,152600,96248880,5280,5280,5280,5280,0
|
|
20231025,152500,96248880,5280,5280,5280,5280,0
|
|
20231025,152400,96248880,5280,5280,5280,5280,0
|
|
20231025,152300,96248880,5280,5280,5280,5280,0
|
|
20231025,152200,96248880,5280,5280,5280,5280,0
|
|
20231025,152100,96248880,5280,5280,5280,5280,0
|
|
20231025,152000,96248880,5280,5280,5280,5280,0
|
|
20231025,151900,96248880,5280,5280,5280,5280,25
|
|
20231025,151800,96116880,5280,5280,5280,5280,24
|
|
20231025,151700,95990160,5280,5280,5280,5280,0
|
|
20231025,151600,95990160,5280,5280,5280,5280,0
|
|
20231025,151500,95990160,5280,5280,5280,5280,0
|
|
20231025,151400,95990160,5280,5280,5280,5280,1
|
|
20231025,151300,95984880,5260,5260,5260,5260,0
|
|
20231025,151200,95984880,5260,5260,5260,5260,50
|
|
20231025,151100,95721880,5270,5270,5270,5270,0
|
|
20231025,151000,95721880,5270,5270,5270,5270,48
|
|
20231025,150900,95468920,5270,5270,5270,5270,0
|
|
20231025,150800,95468920,5270,5270,5270,5270,0
|
|
20231025,150700,95468920,5270,5270,5270,5270,0
|
|
20231025,150600,95468920,5270,5270,5270,5270,152
|
|
20231025,150500,94667880,5270,5270,5270,5270,0
|
|
20231025,150400,94667880,5270,5270,5270,5270,12
|
|
20231025,150300,94604640,5270,5270,5270,5270,21
|
|
20231025,150200,94493970,5280,5280,5280,5280,5
|
|
20231025,150100,94467570,5280,5280,5280,5280,0
|
|
20231025,150000,94467570,5280,5280,5280,5280,2
|
|
20231025,145900,94457010,5280,5280,5280,5280,0
|
|
20231025,145800,94457010,5280,5280,5280,5280,1
|
|
20231025,145700,94451730,5290,5290,5290,5290,0
|
|
20231025,145600,94451730,5290,5290,5290,5290,67
|
|
20231025,145500,94097300,5330,5330,5330,5330,0
|
|
20231025,145400,94097300,5330,5330,5330,5330,26
|
|
20231025,145300,93958720,5330,5330,5330,5330,0
|
|
20231025,145200,93958720,5330,5330,5330,5330,0
|
|
20231025,145100,93958720,5330,5330,5330,5330,0
|
|
20231025,145000,93958720,5330,5330,5330,5330,0
|
|
20231025,144900,93958720,5330,5330,5330,5330,0
|
|
20231025,144800,93958720,5330,5330,5330,5330,0
|
|
20231025,144700,93958720,5330,5330,5330,5330,0
|
|
20231025,144600,93958720,5330,5330,5330,5330,0
|
|
20231025,144500,93958720,5330,5330,5330,5330,0
|
|
20231025,144400,93958720,5330,5290,5330,5260,397
|
|
20231025,144300,91861450,5290,5290,5290,5290,1
|
|
20231025,144200,91856160,5290,5290,5290,5290,0
|
|
20231025,144100,91856160,5290,5290,5290,5290,0
|
|
20231025,144000,91856160,5290,5290,5290,5290,1
|
|
20231025,143900,91850870,5290,5290,5290,5290,0
|
|
20231025,143800,91850870,5290,5290,5290,5290,18
|
|
20231025,143700,91755650,5290,5290,5290,5290,0
|
|
20231025,143600,91755650,5290,5290,5290,5290,0
|
|
20231025,143500,91755650,5290,5290,5290,5290,0
|
|
20231025,143400,91755650,5290,5290,5290,5290,0
|
|
20231025,143300,91755650,5290,5290,5290,5290,0
|
|
20231025,143200,91755650,5290,5290,5290,5290,0
|
|
20231025,143100,91755650,5290,5290,5290,5290,0
|
|
20231025,143000,91755650,5290,5290,5290,5290,12
|
|
20231025,142900,91692170,5300,5300,5300,5300,0
|
|
20231025,142800,91692170,5300,5300,5300,5300,0
|
|
20231025,142700,91692170,5300,5300,5300,5300,0
|
|
20231025,142600,91692170,5300,5300,5300,5300,0
|
|
20231025,142500,91692170,5300,5300,5300,5300,0
|
|
20231025,142400,91692170,5300,5300,5300,5300,0
|
|
20231025,142300,91692170,5300,5300,5300,5300,0
|
|
20231025,142200,91692170,5300,5300,5300,5300,90
|
|
20231025,142100,91215170,5300,5300,5300,5300,0
|
|
20231025,142000,91215170,5300,5300,5300,5300,0
|
|
20231025,141900,91215170,5300,5300,5300,5300,0
|
|
20231025,141800,91215170,5300,5300,5300,5300,1
|
|
20231025,141700,91209870,5290,5290,5290,5290,0
|
|
20231025,141600,91209870,5290,5290,5290,5290,0
|
|
20231025,141500,91209870,5290,5290,5290,5290,0
|
|
20231025,141400,91209870,5290,5290,5290,5290,0
|
|
20231025,141300,91209870,5290,5280,5290,5280,1402
|
|
20231025,141200,83803800,5280,5280,5280,5280,0
|
|
20231025,141100,83803800,5280,5280,5280,5280,0
|
|
20231025,141000,83803800,5280,5280,5280,5280,0
|
|
20231025,140900,83803800,5280,5280,5280,5280,0
|
|
20231025,140800,83803800,5280,5280,5280,5280,0
|
|
20231025,140700,83803800,5280,5280,5280,5280,0
|
|
20231025,140600,83803800,5280,5280,5280,5280,0
|
|
20231025,140500,83803800,5280,5280,5280,5280,0
|
|
20231025,140400,83803800,5280,5280,5280,5280,0
|
|
20231025,140300,83803800,5280,5280,5280,5280,0
|
|
20231025,140200,83803800,5280,5280,5280,5280,0
|
|
20231025,140100,83803800,5280,5280,5280,5280,0
|
|
20231025,140000,83803800,5280,5280,5280,5280,0
|
|
20231025,135900,83803800,5280,5280,5280,5280,0
|
|
20231025,135800,83803800,5280,5280,5280,5280,0
|
|
20231025,135700,83803800,5280,5260,5280,5260,1033
|
|
20231025,135600,78370190,5260,5230,5260,5230,711
|
|
20231025,135500,74631310,5220,5220,5220,5220,0
|
|
20231025,135400,74631310,5220,5290,5290,5170,3863
|
|
20231025,135300,54564540,5290,5290,5290,5290,0
|
|
20231025,135200,54564540,5290,5290,5290,5290,87
|
|
20231025,135100,54104310,5300,5300,5300,5300,0
|
|
20231025,135000,54104310,5300,5300,5300,5300,0
|
|
20231025,134900,54104310,5300,5300,5300,5300,0
|
|
20231025,134800,54104310,5300,5300,5300,5300,0
|
|
20231025,134700,54104310,5300,5300,5300,5300,0
|
|
20231025,134600,54104310,5300,5300,5300,5300,0
|
|
20231025,134500,54104310,5300,5250,5300,5250,22
|
|
20231025,134400,53988210,5230,5230,5230,5230,0
|
|
20231025,134300,53988210,5230,5230,5230,5230,0
|
|
20231025,134200,53988210,5230,5230,5230,5230,0
|
|
20231025,134100,53988210,5230,5230,5230,5230,0
|
|
20231025,134000,53988210,5230,5230,5230,5230,0
|
|
20231025,133900,53988210,5230,5230,5230,5230,0
|
|
20231025,133800,53988210,5230,5230,5230,5230,0
|
|
20231025,133700,53988210,5230,5230,5230,5230,0
|
|
20231025,133600,53988210,5230,5230,5230,5230,0
|
|
20231025,133500,53988210,5230,5230,5230,5230,0
|
|
20231025,133400,53988210,5230,5230,5230,5230,0
|
|
20231025,133300,53988210,5230,5230,5230,5230,0
|
|
20231025,133200,53988210,5230,5230,5230,5230,0
|
|
20231025,133100,53988210,5230,5230,5230,5230,0
|
|
20231025,133000,53988210,5230,5230,5230,5230,0
|
|
20231025,132900,53988210,5230,5230,5230,5230,0
|
|
20231025,132800,53988210,5230,5230,5230,5230,0
|
|
20231025,132700,53988210,5230,5230,5230,5230,0
|
|
20231025,132600,53988210,5230,5230,5230,5230,0
|
|
20231025,132500,53988210,5230,5230,5230,5230,0
|
|
20231025,132400,53988210,5230,5230,5230,5230,0
|
|
20231025,132300,53988210,5230,5230,5230,5230,0
|
|
20231025,132200,53988210,5230,5250,5250,5230,187
|
|
20231025,132100,53008650,5280,5280,5280,5280,0
|
|
20231025,132000,53008650,5280,5280,5280,5280,0
|
|
20231025,131900,53008650,5280,5280,5280,5280,0
|
|
20231025,131800,53008650,5280,5280,5280,5280,0
|
|
20231025,131700,53008650,5280,5280,5280,5280,49
|
|
20231025,131600,52749930,5280,5280,5280,5280,0
|
|
20231025,131500,52749930,5280,5280,5280,5280,1
|
|
20231025,131400,52744650,5300,5300,5300,5300,0
|
|
20231025,131300,52744650,5300,5300,5300,5300,0
|
|
20231025,131200,52744650,5300,5300,5300,5300,0
|
|
20231025,131100,52744650,5300,5300,5300,5300,0
|
|
20231025,131000,52744650,5300,5300,5300,5300,0
|
|
20231025,130900,52744650,5300,5300,5300,5300,0
|
|
20231025,130800,52744650,5300,5300,5300,5300,0
|
|
20231025,130700,52744650,5300,5300,5300,5300,0
|
|
20231025,130600,52744650,5300,5300,5300,5300,0
|
|
20231025,130500,52744650,5300,5300,5300,5300,0
|
|
20231025,130400,52744650,5300,5300,5300,5300,30
|
|
20231025,130300,52585650,5280,5280,5280,5280,0
|
|
20231025,130200,52585650,5280,5280,5280,5280,1
|
|
20231025,130100,52580370,5300,5300,5300,5300,0
|
|
20231025,130000,52580370,5300,5300,5300,5300,0
|
|
20231025,125900,52580370,5300,5300,5300,5300,0
|
|
20231025,125800,52580370,5300,5300,5300,5300,0
|
|
20231025,125700,52580370,5300,5300,5300,5300,0
|
|
20231025,125600,52580370,5300,5300,5300,5300,0
|
|
20231025,125500,52580370,5300,5300,5300,5300,0
|
|
20231025,125400,52580370,5300,5300,5300,5300,96
|
|
20231025,125300,52071570,5300,5300,5300,5300,0
|
|
20231025,125200,52071570,5300,5300,5300,5300,1
|
|
20231025,125100,52066270,5300,5300,5300,5300,0
|
|
20231025,125000,52066270,5300,5300,5300,5300,0
|
|
20231025,124900,52066270,5300,5300,5300,5300,0
|
|
20231025,124800,52066270,5300,5300,5300,5300,0
|
|
20231025,124700,52066270,5300,5300,5300,5300,0
|
|
20231025,124600,52066270,5300,5300,5300,5300,0
|
|
20231025,124500,52066270,5300,5300,5300,5300,0
|
|
20231025,124400,52066270,5300,5280,5310,5280,29
|
|
20231025,124300,51912960,5280,5280,5280,5280,0
|
|
20231025,124200,51912960,5280,5280,5280,5280,0
|
|
20231025,124100,51912960,5280,5250,5280,5250,2
|
|
20231025,124000,51902430,5250,5250,5250,5250,0
|
|
20231025,123900,51902430,5250,5280,5280,5250,1500
|
|
20231025,123800,44018110,5290,5290,5290,5290,6
|
|
20231025,123700,43986370,5300,5300,5300,5300,0
|
|
20231025,123600,43986370,5300,5300,5300,5300,8
|
|
20231025,123500,43943970,5300,5300,5300,5300,305
|
|
20231025,123400,42327470,5310,5310,5310,5310,0
|
|
20231025,123300,42327470,5310,5310,5310,5310,0
|
|
20231025,123200,42327470,5310,5310,5310,5310,0
|
|
20231025,123100,42327470,5310,5310,5310,5310,11
|
|
20231025,123000,42269060,5300,5300,5300,5300,0
|
|
20231025,122900,42269060,5300,5300,5300,5300,0
|
|
20231025,122800,42269060,5300,5300,5300,5300,1
|
|
20231025,122700,42263760,5330,5330,5330,5330,0
|
|
20231025,122600,42263760,5330,5330,5330,5330,0
|
|
20231025,122500,42263760,5330,5330,5330,5330,0
|
|
20231025,122400,42263760,5330,5330,5330,5330,1
|
|
20231025,122300,42258430,5300,5300,5300,5300,0
|
|
20231025,122200,42258430,5300,5300,5300,5300,0
|
|
20231025,122100,42258430,5300,5300,5300,5300,0
|
|
20231025,122000,42258430,5300,5300,5300,5300,0
|
|
20231025,121900,42258430,5300,5300,5300,5300,0
|
|
20231025,121800,42258430,5300,5300,5300,5300,0
|
|
20231025,121700,42258430,5300,5300,5300,5300,0
|
|
20231025,121600,42258430,5300,5300,5300,5300,0
|
|
20231025,121500,42258430,5300,5320,5320,5300,590
|
|
20231025,121400,39129900,5350,5350,5350,5350,0
|
|
20231025,121300,39129900,5350,5350,5350,5350,0
|
|
20231025,121200,39129900,5350,5350,5350,5350,0
|
|
20231025,121100,39129900,5350,5350,5350,5350,0
|
|
20231025,121000,39129900,5350,5350,5350,5350,0
|
|
20231025,120900,39129900,5350,5350,5350,5350,0
|
|
20231025,120800,39129900,5350,5350,5350,5350,0
|
|
20231025,120700,39129900,5350,5350,5350,5350,0
|
|
20231025,120600,39129900,5350,5350,5350,5350,0
|
|
20231025,120500,39129900,5350,5350,5350,5350,0
|
|
20231025,120400,39129900,5350,5350,5350,5350,0
|
|
20231025,120300,39129900,5350,5320,5350,5320,102
|
|
20231025,120200,38584230,5310,5310,5310,5310,0
|
|
20231025,120100,38584230,5310,5310,5310,5310,0
|
|
20231025,120000,38584230,5310,5310,5310,5310,0
|
|
20231025,115900,38584230,5310,5310,5310,5310,0
|
|
20231025,115800,38584230,5310,5310,5310,5310,0
|
|
20231025,115700,38584230,5310,5310,5310,5310,0
|
|
20231025,115600,38584230,5310,5310,5310,5310,0
|
|
20231025,115500,38584230,5310,5310,5310,5310,0
|
|
20231025,115400,38584230,5310,5310,5310,5310,0
|
|
20231025,115300,38584230,5310,5310,5310,5310,0
|
|
20231025,115200,38584230,5310,5310,5310,5310,0
|
|
20231025,115100,38584230,5310,5310,5310,5310,0
|
|
20231025,115000,38584230,5310,5310,5310,5310,0
|
|
20231025,114900,38584230,5310,5310,5310,5310,0
|
|
20231025,114800,38584230,5310,5310,5310,5310,0
|
|
20231025,114700,38584230,5310,5320,5320,5310,800
|
|
20231025,114600,34331520,5310,5350,5350,5310,700
|
|
20231025,114500,30606360,5370,5370,5370,5370,14
|
|
20231025,114400,30531180,5370,5370,5370,5370,0
|
|
20231025,114300,30531180,5370,5370,5370,5370,0
|
|
20231025,114200,30531180,5370,5370,5370,5370,0
|
|
20231025,114100,30531180,5370,5370,5370,5370,0
|
|
20231025,114000,30531180,5370,5370,5370,5370,0
|
|
20231025,113900,30531180,5370,5370,5370,5370,0
|
|
20231025,113800,30531180,5370,5370,5370,5370,0
|
|
20231025,113700,30531180,5370,5370,5370,5370,46
|
|
20231025,113600,30284160,5370,5370,5370,5370,0
|
|
20231025,113500,30284160,5370,5370,5370,5370,0
|
|
20231025,113400,30284160,5370,5370,5370,5370,100
|
|
20231025,113300,29747160,5370,5370,5370,5370,0
|
|
20231025,113200,29747160,5370,5370,5370,5370,0
|
|
20231025,113100,29747160,5370,5370,5370,5370,0
|
|
20231025,113000,29747160,5370,5370,5370,5370,0
|
|
20231025,112900,29747160,5370,5370,5370,5370,0
|
|
20231025,112800,29747160,5370,5370,5370,5370,0
|
|
20231025,112700,29747160,5370,5370,5370,5370,0
|
|
20231025,112600,29747160,5370,5370,5370,5370,0
|
|
20231025,112500,29747160,5370,5370,5370,5370,0
|
|
20231025,112400,29747160,5370,5370,5370,5370,0
|
|
20231025,112300,29747160,5370,5370,5370,5370,10
|
|
20231025,112200,29693460,5370,5330,5370,5330,25
|
|
20231025,112100,29560030,5330,5330,5330,5330,8
|
|
20231025,112000,29517390,5310,5340,5340,5310,549
|
|
20231025,111900,26590860,5370,5370,5370,5370,100
|
|
20231025,111800,26053860,5340,5340,5340,5340,396
|
|
20231025,111700,23939220,5340,5340,5340,5340,8
|
|
20231025,111600,23896500,5340,5340,5340,5340,0
|
|
20231025,111500,23896500,5340,5340,5340,5340,0
|
|
20231025,111400,23896500,5340,5340,5340,5340,6
|
|
20231025,111300,23864460,5370,5370,5370,5370,0
|
|
20231025,111200,23864460,5370,5370,5370,5370,61
|
|
20231025,111100,23536890,5370,5370,5370,5370,0
|
|
20231025,111000,23536890,5370,5370,5370,5370,0
|
|
20231025,110900,23536890,5370,5370,5370,5370,0
|
|
20231025,110800,23536890,5370,5370,5370,5370,0
|
|
20231025,110700,23536890,5370,5370,5370,5370,0
|
|
20231025,110600,23536890,5370,5370,5370,5370,3
|
|
20231025,110500,23520780,5360,5360,5360,5360,22
|
|
20231025,110400,23402860,5350,5350,5350,5350,28
|
|
20231025,110300,23253060,5340,5340,5340,5340,0
|
|
20231025,110200,23253060,5340,5340,5340,5340,0
|
|
20231025,110100,23253060,5340,5340,5340,5340,0
|
|
20231025,110000,23253060,5340,5350,5350,5340,105
|
|
20231025,105900,22692340,5360,5360,5360,5360,0
|
|
20231025,105800,22692340,5360,5360,5360,5360,0
|
|
20231025,105700,22692340,5360,5360,5360,5360,0
|
|
20231025,105600,22692340,5360,5360,5360,5360,0
|
|
20231025,105500,22692340,5360,5360,5360,5360,0
|
|
20231025,105400,22692340,5360,5360,5360,5360,0
|
|
20231025,105300,22692340,5360,5360,5360,5360,0
|
|
20231025,105200,22692340,5360,5360,5360,5360,0
|
|
20231025,105100,22692340,5360,5360,5360,5360,0
|
|
20231025,105000,22692340,5360,5360,5360,5360,0
|
|
20231025,104900,22692340,5360,5360,5360,5360,0
|
|
20231025,104800,22692340,5360,5360,5360,5360,0
|
|
20231025,104700,22692340,5360,5360,5360,5360,10
|
|
20231025,104600,22638740,5360,5360,5360,5360,0
|
|
20231025,104500,22638740,5360,5360,5360,5360,0
|
|
20231025,104400,22638740,5360,5360,5360,5360,0
|
|
20231025,104300,22638740,5360,5360,5360,5360,0
|
|
20231025,104200,22638740,5360,5360,5360,5360,0
|
|
20231025,104100,22638740,5360,5360,5360,5360,0
|
|
20231025,104000,22638740,5360,5360,5360,5360,1
|
|
20231025,103900,22633380,5370,5370,5370,5370,0
|
|
20231025,103800,22633380,5370,5370,5370,5370,0
|
|
20231025,103700,22633380,5370,5370,5370,5370,0
|
|
20231025,103600,22633380,5370,5370,5370,5370,0
|
|
20231025,103500,22633380,5370,5370,5370,5370,200
|
|
20231025,103400,21559380,5370,5370,5370,5370,0
|
|
20231025,103300,21559380,5370,5370,5370,5370,0
|
|
20231025,103200,21559380,5370,5370,5370,5370,0
|
|
20231025,103100,21559380,5370,5370,5370,5370,0
|
|
20231025,103000,21559380,5370,5370,5370,5370,0
|
|
20231025,102900,21559380,5370,5370,5370,5370,0
|
|
20231025,102800,21559380,5370,5370,5370,5370,0
|
|
20231025,102700,21559380,5370,5370,5370,5370,0
|
|
20231025,102600,21559380,5370,5370,5370,5370,0
|
|
20231025,102500,21559380,5370,5340,5370,5340,11
|
|
20231025,102400,21500480,5330,5330,5330,5330,0
|
|
20231025,102300,21500480,5330,5330,5330,5330,0
|
|
20231025,102200,21500480,5330,5330,5330,5330,0
|
|
20231025,102100,21500480,5330,5330,5330,5330,200
|
|
20231025,102000,20434480,5330,5330,5330,5330,300
|
|
20231025,101900,18835480,5300,5300,5300,5300,0
|
|
20231025,101800,18835480,5300,5300,5300,5300,0
|
|
20231025,101700,18835480,5300,5300,5300,5300,0
|
|
20231025,101600,18835480,5300,5300,5300,5300,0
|
|
20231025,101500,18835480,5300,5300,5300,5300,0
|
|
20231025,101400,18835480,5300,5300,5300,5300,0
|
|
20231025,101300,18835480,5300,5300,5300,5300,25
|
|
20231025,101200,18702980,5300,5300,5300,5300,0
|
|
20231025,101100,18702980,5300,5300,5300,5300,31
|
|
20231025,101000,18538680,5300,5300,5300,5300,0
|
|
20231025,100900,18538680,5300,5310,5310,5300,75
|
|
20231025,100800,18141080,5320,5320,5320,5320,3
|
|
20231025,100700,18125120,5320,5320,5320,5320,0
|
|
20231025,100600,18125120,5320,5320,5320,5320,0
|
|
20231025,100500,18125120,5320,5320,5320,5320,0
|
|
20231025,100400,18125120,5320,5320,5320,5320,94
|
|
20231025,100300,17625040,5320,5320,5320,5320,0
|
|
20231025,100200,17625040,5320,5310,5320,5310,2
|
|
20231025,100100,17614410,5320,5320,5320,5320,0
|
|
20231025,100000,17614410,5320,5320,5320,5320,0
|
|
20231025,095900,17614410,5320,5320,5320,5320,403
|
|
20231025,095800,15470450,5330,5330,5330,5330,0
|
|
20231025,095700,15470450,5330,5330,5330,5330,13
|
|
20231025,095600,15401160,5360,5360,5360,5360,0
|
|
20231025,095500,15401160,5360,5360,5360,5360,0
|
|
20231025,095400,15401160,5360,5360,5360,5360,0
|
|
20231025,095300,15401160,5360,5360,5360,5360,0
|
|
20231025,095200,15401160,5360,5360,5360,5360,1
|
|
20231025,095100,15395800,5340,5340,5340,5340,0
|
|
20231025,095000,15395800,5340,5340,5340,5340,0
|
|
20231025,094900,15395800,5340,5340,5340,5340,0
|
|
20231025,094800,15395800,5340,5340,5340,5340,0
|
|
20231025,094700,15395800,5340,5340,5340,5340,3
|
|
20231025,094600,15379780,5340,5340,5340,5340,0
|
|
20231025,094500,15379780,5340,5340,5340,5340,0
|
|
20231025,094400,15379780,5340,5340,5340,5340,0
|
|
20231025,094300,15379780,5340,5340,5340,5340,0
|
|
20231025,094200,15379780,5340,5340,5340,5340,0
|
|
20231025,094100,15379780,5340,5340,5340,5340,376
|
|
20231025,094000,13371940,5370,5350,5370,5340,101
|
|
20231025,093900,12832470,5360,5360,5360,5360,0
|
|
20231025,093800,12832470,5360,5360,5360,5360,514
|
|
20231025,093700,10077430,5360,5360,5360,5360,10
|
|
20231025,093600,10023830,5370,5370,5370,5370,0
|
|
20231025,093500,10023830,5370,5370,5370,5370,0
|
|
20231025,093400,10023830,5370,5370,5370,5370,5
|
|
20231025,093300,9996980,5350,5350,5350,5350,0
|
|
20231025,093200,9996980,5350,5360,5360,5350,105
|
|
20231025,093100,9434330,5360,5360,5360,5360,0
|
|
20231025,093000,9434330,5360,5360,5360,5360,0
|
|
20231025,092900,9434330,5360,5360,5360,5360,1
|
|
20231025,092800,9428970,5360,5360,5360,5360,0
|
|
20231025,092700,9428970,5360,5360,5360,5360,0
|
|
20231025,092600,9428970,5360,5360,5360,5360,12
|
|
20231025,092500,9364650,5340,5340,5340,5340,11
|
|
20231025,092400,9305910,5370,5370,5370,5370,0
|
|
20231025,092300,9305910,5370,5370,5370,5370,0
|
|
20231025,092200,9305910,5370,5370,5370,5370,30
|
|
20231025,092100,9144810,5380,5380,5380,5380,0
|
|
20231025,092000,9144810,5380,5380,5380,5380,0
|
|
20231025,091900,9144810,5380,5380,5380,5380,0
|
|
20231025,091800,9144810,5380,5380,5380,5380,1
|
|
20231025,091700,9139430,5340,5340,5340,5340,0
|
|
20231025,091600,9139430,5340,5340,5340,5340,22
|
|
20231025,091500,9021950,5380,5370,5380,5370,5
|
|
20231025,091400,8995090,5380,5350,5380,5350,10
|
|
20231025,091300,8941500,5320,5320,5320,5320,100
|
|
20231025,091200,8409500,5320,5320,5320,5320,0
|
|
20231025,091100,8409500,5320,5320,5320,5320,0
|
|
20231025,091000,8409500,5320,5320,5320,5320,0
|
|
20231025,090900,8409500,5320,5340,5340,5320,20
|
|
20231025,090800,8303010,5360,5330,5390,5330,274
|
|
20231025,090700,6842050,5330,5330,5330,5330,0
|
|
20231025,090600,6842050,5330,5330,5330,5330,0
|
|
20231025,090500,6842050,5330,5330,5330,5330,347
|
|
20231025,090400,4992540,5330,5340,5340,5330,397
|
|
20231025,090300,2875520,5370,5370,5380,5370,231
|
|
20231025,090200,1634740,5370,5370,5370,5370,0
|
|
20231025,090100,1634740,5370,5330,5370,5330,96
|
|
20231025,090000,1119300,5330,5330,5330,5330,210
|