686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,202300,69245140,5250,5250,5250,5250,21
|
|
20231012,202200,69245140,5250,5250,5250,5250,0
|
|
20231012,202100,69245140,5250,5250,5250,5250,0
|
|
20231012,202000,69245140,5250,5250,5250,5250,0
|
|
20231012,201900,69245140,5250,5250,5250,5250,0
|
|
20231012,201800,69245140,5250,5250,5250,5250,0
|
|
20231012,201700,69245140,5250,5250,5250,5250,0
|
|
20231012,201600,69245140,5250,5250,5250,5250,0
|
|
20231012,201500,69245140,5250,5250,5250,5250,0
|
|
20231012,201400,69245140,5250,5250,5250,5250,0
|
|
20231012,201300,69245140,5250,5250,5250,5250,0
|
|
20231012,201200,69245140,5250,5250,5250,5250,0
|
|
20231012,201100,69245140,5250,5250,5250,5250,0
|
|
20231012,201000,69245140,5250,5250,5250,5250,0
|
|
20231012,200900,69245140,5250,5250,5250,5250,0
|
|
20231012,200800,69245140,5250,5250,5250,5250,0
|
|
20231012,200700,69245140,5250,5250,5250,5250,0
|
|
20231012,200600,69245140,5250,5250,5250,5250,0
|
|
20231012,200500,69245140,5250,5250,5250,5250,0
|
|
20231012,200400,69245140,5250,5250,5250,5250,0
|
|
20231012,200300,69245140,5250,5250,5250,5250,0
|
|
20231012,200200,69245140,5250,5250,5250,5250,0
|
|
20231012,200100,69245140,5250,5250,5250,5250,0
|
|
20231012,200000,69245140,5250,5250,5250,5250,0
|
|
20231012,195900,69245140,5250,5250,5250,5250,0
|
|
20231012,195800,69245140,5250,5250,5250,5250,0
|
|
20231012,195700,69245140,5250,5250,5250,5250,0
|
|
20231012,195600,69245140,5250,5250,5250,5250,0
|
|
20231012,195500,69245140,5250,5250,5250,5250,0
|
|
20231012,195400,69245140,5250,5250,5250,5250,0
|
|
20231012,195300,69245140,5250,5250,5250,5250,21
|
|
20231012,195200,69245140,5250,5250,5250,5250,0
|
|
20231012,195100,69245140,5250,5250,5250,5250,0
|
|
20231012,195000,69245140,5250,5250,5250,5250,0
|
|
20231012,194900,69245140,5250,5250,5250,5250,0
|
|
20231012,194800,69245140,5250,5250,5250,5250,0
|
|
20231012,194700,69245140,5250,5250,5250,5250,0
|
|
20231012,194600,69245140,5250,5250,5250,5250,0
|
|
20231012,194500,69245140,5250,5250,5250,5250,0
|
|
20231012,194400,69245140,5250,5250,5250,5250,0
|
|
20231012,194300,69245140,5250,5250,5250,5250,0
|
|
20231012,194200,69245140,5250,5250,5250,5250,0
|
|
20231012,194100,69245140,5250,5250,5250,5250,0
|
|
20231012,194000,69245140,5250,5250,5250,5250,0
|
|
20231012,193900,69245140,5250,5250,5250,5250,0
|
|
20231012,193800,69245140,5250,5250,5250,5250,0
|
|
20231012,193700,69245140,5250,5250,5250,5250,0
|
|
20231012,193600,69245140,5250,5250,5250,5250,0
|
|
20231012,193500,69245140,5250,5250,5250,5250,0
|
|
20231012,193400,69245140,5250,5250,5250,5250,0
|
|
20231012,193300,69245140,5250,5250,5250,5250,0
|
|
20231012,193200,69245140,5250,5250,5250,5250,0
|
|
20231012,193100,69245140,5250,5250,5250,5250,0
|
|
20231012,193000,69245140,5250,5250,5250,5250,0
|
|
20231012,192900,69245140,5250,5250,5250,5250,0
|
|
20231012,192800,69245140,5250,5250,5250,5250,0
|
|
20231012,192700,69245140,5250,5250,5250,5250,0
|
|
20231012,192600,69245140,5250,5250,5250,5250,0
|
|
20231012,192500,69245140,5250,5250,5250,5250,0
|
|
20231012,192400,69245140,5250,5250,5250,5250,0
|
|
20231012,192300,69245140,5250,5250,5250,5250,21
|
|
20231012,192200,69245140,5250,5250,5250,5250,0
|
|
20231012,192100,69245140,5250,5250,5250,5250,0
|
|
20231012,192000,69245140,5250,5250,5250,5250,0
|
|
20231012,191900,69245140,5250,5250,5250,5250,0
|
|
20231012,191800,69245140,5250,5250,5250,5250,0
|
|
20231012,191700,69245140,5250,5250,5250,5250,0
|
|
20231012,191600,69245140,5250,5250,5250,5250,0
|
|
20231012,191500,69245140,5250,5250,5250,5250,0
|
|
20231012,191400,69245140,5250,5250,5250,5250,0
|
|
20231012,191300,69245140,5250,5250,5250,5250,0
|
|
20231012,191200,69245140,5250,5250,5250,5250,0
|
|
20231012,191100,69245140,5250,5250,5250,5250,0
|
|
20231012,191000,69245140,5250,5250,5250,5250,0
|
|
20231012,190900,69245140,5250,5250,5250,5250,0
|
|
20231012,190800,69245140,5250,5250,5250,5250,0
|
|
20231012,190700,69245140,5250,5250,5250,5250,0
|
|
20231012,190600,69245140,5250,5250,5250,5250,0
|
|
20231012,190500,69245140,5250,5250,5250,5250,0
|
|
20231012,190400,69245140,5250,5250,5250,5250,0
|
|
20231012,190300,69245140,5250,5250,5250,5250,0
|
|
20231012,190200,69245140,5250,5250,5250,5250,0
|
|
20231012,190100,69245140,5250,5250,5250,5250,0
|
|
20231012,190000,69245140,5250,5250,5250,5250,0
|
|
20231012,185900,69245140,5250,5250,5250,5250,0
|
|
20231012,185800,69245140,5250,5250,5250,5250,0
|
|
20231012,185700,69245140,5250,5250,5250,5250,0
|
|
20231012,185600,69245140,5250,5250,5250,5250,0
|
|
20231012,185500,69245140,5250,5250,5250,5250,0
|
|
20231012,185400,69245140,5250,5250,5250,5250,0
|
|
20231012,185300,69245140,5250,5250,5250,5250,21
|
|
20231012,185200,69245140,5250,5250,5250,5250,0
|
|
20231012,185100,69245140,5250,5250,5250,5250,0
|
|
20231012,185000,69245140,5250,5250,5250,5250,0
|
|
20231012,184900,69245140,5250,5250,5250,5250,0
|
|
20231012,184800,69245140,5250,5250,5250,5250,0
|
|
20231012,184700,69245140,5250,5250,5250,5250,0
|
|
20231012,184600,69245140,5250,5250,5250,5250,0
|
|
20231012,184500,69245140,5250,5250,5250,5250,0
|
|
20231012,184400,69245140,5250,5250,5250,5250,0
|
|
20231012,184300,69245140,5250,5250,5250,5250,0
|
|
20231012,184200,69245140,5250,5250,5250,5250,0
|
|
20231012,184100,69245140,5250,5250,5250,5250,0
|
|
20231012,184000,69245140,5250,5250,5250,5250,0
|
|
20231012,183900,69245140,5250,5250,5250,5250,0
|
|
20231012,183800,69245140,5250,5250,5250,5250,0
|
|
20231012,183700,69245140,5250,5250,5250,5250,0
|
|
20231012,183600,69245140,5250,5250,5250,5250,0
|
|
20231012,183500,69245140,5250,5250,5250,5250,0
|
|
20231012,183400,69245140,5250,5250,5250,5250,0
|
|
20231012,183300,69245140,5250,5250,5250,5250,0
|
|
20231012,183200,69245140,5250,5250,5250,5250,0
|
|
20231012,183100,69245140,5250,5250,5250,5250,0
|
|
20231012,183000,69245140,5250,5250,5250,5250,0
|
|
20231012,182900,69245140,5250,5250,5250,5250,0
|
|
20231012,182800,69245140,5250,5250,5250,5250,0
|
|
20231012,182700,69245140,5250,5250,5250,5250,0
|
|
20231012,182600,69245140,5250,5250,5250,5250,0
|
|
20231012,182500,69245140,5250,5250,5250,5250,0
|
|
20231012,182400,69245140,5250,5250,5250,5250,0
|
|
20231012,182300,69245140,5250,5250,5250,5250,21
|
|
20231012,182200,69245140,5250,5250,5250,5250,0
|
|
20231012,182100,69245140,5250,5250,5250,5250,0
|
|
20231012,182000,69245140,5250,5250,5250,5250,0
|
|
20231012,181900,69245140,5250,5250,5250,5250,0
|
|
20231012,181800,69245140,5250,5250,5250,5250,0
|
|
20231012,181700,69245140,5250,5250,5250,5250,0
|
|
20231012,181600,69245140,5250,5250,5250,5250,0
|
|
20231012,181500,69245140,5250,5250,5250,5250,0
|
|
20231012,181400,69245140,5250,5250,5250,5250,0
|
|
20231012,181300,69245140,5250,5250,5250,5250,0
|
|
20231012,181200,69245140,5250,5250,5250,5250,0
|
|
20231012,181100,69245140,5250,5250,5250,5250,0
|
|
20231012,181000,69245140,5250,5250,5250,5250,0
|
|
20231012,180900,69245140,5250,5250,5250,5250,0
|
|
20231012,180800,69245140,5250,5250,5250,5250,0
|
|
20231012,180700,69245140,5250,5250,5250,5250,0
|
|
20231012,180600,69245140,5250,5250,5250,5250,0
|
|
20231012,180500,69245140,5250,5250,5250,5250,0
|
|
20231012,180400,69245140,5250,5250,5250,5250,0
|
|
20231012,180300,69245140,5250,5250,5250,5250,0
|
|
20231012,180200,69245140,5250,5250,5250,5250,0
|
|
20231012,180100,69245140,5250,5250,5250,5250,0
|
|
20231012,180000,69245140,5250,5250,5250,5250,0
|
|
20231012,175900,69245140,5250,5250,5250,5250,0
|
|
20231012,175800,69245140,5250,5250,5250,5250,0
|
|
20231012,175700,69245140,5250,5250,5250,5250,0
|
|
20231012,175600,69245140,5250,5250,5250,5250,0
|
|
20231012,175500,69245140,5250,5250,5250,5250,0
|
|
20231012,175400,69245140,5250,5250,5250,5250,0
|
|
20231012,175300,69245140,5250,5250,5250,5250,21
|
|
20231012,175200,69245140,5250,5250,5250,5250,0
|
|
20231012,175100,69245140,5250,5250,5250,5250,0
|
|
20231012,175000,69245140,5250,5250,5250,5250,0
|
|
20231012,174900,69245140,5250,5250,5250,5250,0
|
|
20231012,174800,69245140,5250,5250,5250,5250,0
|
|
20231012,174700,69245140,5250,5250,5250,5250,0
|
|
20231012,174600,69245140,5250,5250,5250,5250,0
|
|
20231012,174500,69245140,5250,5250,5250,5250,0
|
|
20231012,174400,69245140,5250,5250,5250,5250,0
|
|
20231012,174300,69245140,5250,5250,5250,5250,0
|
|
20231012,174200,69245140,5250,5250,5250,5250,0
|
|
20231012,174100,69245140,5250,5250,5250,5250,0
|
|
20231012,174000,69245140,5250,5250,5250,5250,0
|
|
20231012,173900,69245140,5250,5250,5250,5250,0
|
|
20231012,173800,69245140,5250,5250,5250,5250,0
|
|
20231012,173700,69245140,5250,5250,5250,5250,0
|
|
20231012,173600,69245140,5250,5250,5250,5250,0
|
|
20231012,173500,69245140,5250,5250,5250,5250,0
|
|
20231012,173400,69245140,5250,5250,5250,5250,0
|
|
20231012,173300,69245140,5250,5250,5250,5250,0
|
|
20231012,173200,69245140,5250,5250,5250,5250,0
|
|
20231012,173100,69245140,5250,5250,5250,5250,0
|
|
20231012,173000,69245140,5250,5250,5250,5250,0
|
|
20231012,172900,69245140,5250,5250,5250,5250,0
|
|
20231012,172800,69245140,5250,5250,5250,5250,0
|
|
20231012,172700,69245140,5250,5250,5250,5250,0
|
|
20231012,172600,69245140,5250,5250,5250,5250,0
|
|
20231012,172500,69245140,5250,5250,5250,5250,0
|
|
20231012,172400,69245140,5250,5250,5250,5250,0
|
|
20231012,172300,69245140,5250,5250,5250,5250,21
|
|
20231012,172200,69245140,5250,5250,5250,5250,0
|
|
20231012,172100,69245140,5250,5250,5250,5250,0
|
|
20231012,172000,69245140,5250,5250,5250,5250,0
|
|
20231012,171900,69245140,5250,5250,5250,5250,0
|
|
20231012,171800,69245140,5250,5250,5250,5250,0
|
|
20231012,171700,69245140,5250,5250,5250,5250,0
|
|
20231012,171600,69245140,5250,5250,5250,5250,0
|
|
20231012,171500,69245140,5250,5250,5250,5250,0
|
|
20231012,171400,69245140,5250,5250,5250,5250,0
|
|
20231012,171300,69245140,5250,5250,5250,5250,0
|
|
20231012,171200,69245140,5250,5250,5250,5250,0
|
|
20231012,171100,69245140,5250,5250,5250,5250,0
|
|
20231012,171000,69245140,5250,5250,5250,5250,0
|
|
20231012,170900,69245140,5250,5250,5250,5250,0
|
|
20231012,170800,69245140,5250,5250,5250,5250,0
|
|
20231012,170700,69245140,5250,5250,5250,5250,0
|
|
20231012,170600,69245140,5250,5250,5250,5250,0
|
|
20231012,170500,69245140,5250,5250,5250,5250,0
|
|
20231012,170400,69245140,5250,5250,5250,5250,0
|
|
20231012,170300,69245140,5250,5250,5250,5250,0
|
|
20231012,170200,69245140,5250,5250,5250,5250,0
|
|
20231012,170100,69245140,5250,5250,5250,5250,0
|
|
20231012,170000,69245140,5250,5250,5250,5250,0
|
|
20231012,165900,69245140,5250,5250,5250,5250,0
|
|
20231012,165800,69245140,5250,5250,5250,5250,0
|
|
20231012,165700,69245140,5250,5250,5250,5250,0
|
|
20231012,165600,69245140,5250,5250,5250,5250,0
|
|
20231012,165500,69245140,5250,5250,5250,5250,0
|
|
20231012,165400,69245140,5250,5250,5250,5250,0
|
|
20231012,165300,69245140,5250,5250,5250,5250,21
|
|
20231012,165200,69245140,5250,5250,5250,5250,0
|
|
20231012,165100,69245140,5250,5250,5250,5250,0
|
|
20231012,165000,69245140,5250,5250,5250,5250,0
|
|
20231012,164900,69245140,5250,5250,5250,5250,0
|
|
20231012,164800,69245140,5250,5250,5250,5250,0
|
|
20231012,164700,69245140,5250,5250,5250,5250,0
|
|
20231012,164600,69245140,5250,5250,5250,5250,0
|
|
20231012,164500,69245140,5250,5250,5250,5250,0
|
|
20231012,164400,69245140,5250,5250,5250,5250,0
|
|
20231012,164300,69245140,5250,5250,5250,5250,0
|
|
20231012,164200,69245140,5250,5250,5250,5250,0
|
|
20231012,164100,69245140,5250,5250,5250,5250,0
|
|
20231012,164000,69245140,5250,5250,5250,5250,0
|
|
20231012,163900,69245140,5250,5250,5250,5250,0
|
|
20231012,163800,69245140,5250,5250,5250,5250,0
|
|
20231012,163700,69245140,5250,5250,5250,5250,0
|
|
20231012,163600,69245140,5250,5250,5250,5250,0
|
|
20231012,163500,69245140,5250,5250,5250,5250,0
|
|
20231012,163400,69245140,5250,5250,5250,5250,0
|
|
20231012,163300,69245140,5250,5250,5250,5250,0
|
|
20231012,163200,69245140,5250,5250,5250,5250,0
|
|
20231012,163100,69245140,5250,5250,5250,5250,0
|
|
20231012,163000,69245140,5250,5250,5250,5250,0
|
|
20231012,162900,69245140,5250,5250,5250,5250,0
|
|
20231012,162800,69245140,5250,5250,5250,5250,0
|
|
20231012,162700,69245140,5250,5250,5250,5250,0
|
|
20231012,162600,69245140,5250,5250,5250,5250,0
|
|
20231012,162500,69245140,5250,5250,5250,5250,0
|
|
20231012,162400,69245140,5250,5250,5250,5250,0
|
|
20231012,162300,69245140,5250,5250,5250,5250,21
|
|
20231012,162200,69245140,5250,5250,5250,5250,0
|
|
20231012,162100,69245140,5250,5250,5250,5250,0
|
|
20231012,162000,69245140,5250,5250,5250,5250,0
|
|
20231012,161900,69245140,5250,5250,5250,5250,0
|
|
20231012,161800,69245140,5250,5250,5250,5250,0
|
|
20231012,161700,69245140,5250,5250,5250,5250,0
|
|
20231012,161600,69245140,5250,5250,5250,5250,0
|
|
20231012,161500,69245140,5250,5250,5250,5250,0
|
|
20231012,161400,69245140,5250,5250,5250,5250,0
|
|
20231012,161300,69245140,5250,5250,5250,5250,0
|
|
20231012,161200,69245140,5250,5250,5250,5250,0
|
|
20231012,161100,69245140,5250,5250,5250,5250,0
|
|
20231012,161000,69245140,5250,5250,5250,5250,0
|
|
20231012,160900,69245140,5250,5250,5250,5250,0
|
|
20231012,160800,69245140,5250,5250,5250,5250,0
|
|
20231012,160700,69245140,5250,5250,5250,5250,0
|
|
20231012,160600,69245140,5250,5250,5250,5250,0
|
|
20231012,160500,69245140,5250,5250,5250,5250,0
|
|
20231012,160400,69245140,5250,5250,5250,5250,0
|
|
20231012,160300,69245140,5250,5250,5250,5250,0
|
|
20231012,160200,69245140,5250,5250,5250,5250,0
|
|
20231012,160100,69245140,5250,5250,5250,5250,0
|
|
20231012,160000,69245140,5250,5250,5250,5250,0
|
|
20231012,155900,69245140,5250,5250,5250,5250,0
|
|
20231012,155800,69245140,5250,5250,5250,5250,0
|
|
20231012,155700,69245140,5250,5250,5250,5250,0
|
|
20231012,155600,69245140,5250,5250,5250,5250,0
|
|
20231012,155500,69245140,5250,5250,5250,5250,0
|
|
20231012,155400,69245140,5250,5250,5250,5250,0
|
|
20231012,155300,69245140,5250,5250,5250,5250,21
|
|
20231012,155200,69245140,5250,5250,5250,5250,0
|
|
20231012,155100,69245140,5250,5250,5250,5250,0
|
|
20231012,155000,69245140,5250,5250,5250,5250,0
|
|
20231012,154900,69245140,5250,5250,5250,5250,0
|
|
20231012,154800,69245140,5250,5250,5250,5250,0
|
|
20231012,154700,69245140,5250,5250,5250,5250,0
|
|
20231012,154600,69245140,5250,5250,5250,5250,0
|
|
20231012,154500,69245140,5250,5250,5250,5250,0
|
|
20231012,154400,69245140,5250,5250,5250,5250,0
|
|
20231012,154300,69245140,5250,5250,5250,5250,0
|
|
20231012,154200,69245140,5250,5250,5250,5250,0
|
|
20231012,154100,69245140,5250,5250,5250,5250,0
|
|
20231012,154000,69245140,5250,5250,5250,5250,0
|
|
20231012,153900,69245140,5250,5250,5250,5250,0
|
|
20231012,153800,69245140,5250,5250,5250,5250,0
|
|
20231012,153700,69245140,5250,5250,5250,5250,0
|
|
20231012,153600,69245140,5250,5250,5250,5250,0
|
|
20231012,153500,69245140,5250,5250,5250,5250,0
|
|
20231012,153400,69245140,5250,5250,5250,5250,0
|
|
20231012,153300,69245140,5250,5250,5250,5250,0
|
|
20231012,153200,69245140,5250,5250,5250,5250,0
|
|
20231012,153100,69245140,5250,5250,5250,5250,0
|
|
20231012,153000,69245140,5250,5250,5250,5250,21
|
|
20231012,152900,69134890,5250,5250,5250,5250,0
|
|
20231012,152800,69134890,5250,5250,5250,5250,0
|
|
20231012,152700,69134890,5250,5250,5250,5250,0
|
|
20231012,152600,69134890,5250,5250,5250,5250,0
|
|
20231012,152500,69134890,5250,5250,5250,5250,0
|
|
20231012,152400,69134890,5250,5250,5250,5250,0
|
|
20231012,152300,69134890,5250,5250,5250,5250,0
|
|
20231012,152200,69134890,5250,5250,5250,5250,0
|
|
20231012,152100,69134890,5250,5250,5250,5250,0
|
|
20231012,152000,69134890,5250,5250,5250,5250,0
|
|
20231012,151900,69134890,5250,5250,5250,5250,20
|
|
20231012,151800,69029890,5250,5250,5250,5250,3
|
|
20231012,151700,69014140,5250,5250,5250,5250,71
|
|
20231012,151600,68641390,5250,5250,5250,5250,0
|
|
20231012,151500,68641390,5250,5250,5250,5250,0
|
|
20231012,151400,68641390,5250,5250,5250,5250,20
|
|
20231012,151300,68536390,5250,5250,5250,5250,0
|
|
20231012,151200,68536390,5250,5250,5250,5250,0
|
|
20231012,151100,68536390,5250,5250,5250,5250,1
|
|
20231012,151000,68531140,5250,5250,5250,5250,12
|
|
20231012,150900,68468140,5260,5270,5270,5260,346
|
|
20231012,150800,66644860,5270,5260,5270,5260,44
|
|
20231012,150700,66413360,5260,5260,5260,5260,81
|
|
20231012,150600,65987300,5260,5260,5260,5260,50
|
|
20231012,150500,65724300,5260,5260,5260,5260,39
|
|
20231012,150400,65519160,5260,5260,5260,5260,32
|
|
20231012,150300,65350840,5260,5250,5260,5250,10
|
|
20231012,150200,65298320,5250,5260,5260,5250,25
|
|
20231012,150100,65167020,5260,5260,5260,5260,24
|
|
20231012,150000,65040780,5260,5260,5260,5260,41
|
|
20231012,145900,64825120,5260,5260,5260,5260,0
|
|
20231012,145800,64825120,5260,5260,5260,5260,0
|
|
20231012,145700,64825120,5260,5260,5260,5260,0
|
|
20231012,145600,64825120,5260,5260,5260,5260,0
|
|
20231012,145500,64825120,5260,5260,5260,5260,2
|
|
20231012,145400,64814600,5250,5240,5250,5240,24
|
|
20231012,145300,64688730,5260,5260,5260,5260,1
|
|
20231012,145200,64683470,5250,5260,5260,5250,9
|
|
20231012,145100,64636190,5250,5250,5250,5250,10
|
|
20231012,145000,64583690,5260,5260,5260,5260,1
|
|
20231012,144900,64578430,5250,5250,5250,5250,1
|
|
20231012,144800,64573180,5260,5260,5260,5260,0
|
|
20231012,144700,64573180,5260,5260,5260,5260,1
|
|
20231012,144600,64567920,5260,5260,5260,5260,2
|
|
20231012,144500,64557400,5250,5250,5250,5250,0
|
|
20231012,144400,64557400,5250,5250,5250,5250,11
|
|
20231012,144300,64499650,5260,5260,5260,5260,2
|
|
20231012,144200,64489130,5260,5260,5260,5260,0
|
|
20231012,144100,64489130,5260,5240,5260,5240,86
|
|
20231012,144000,64038400,5240,5240,5240,5240,4
|
|
20231012,143900,64017440,5240,5240,5240,5240,2
|
|
20231012,143800,64006960,5240,5220,5240,5220,27
|
|
20231012,143700,63865940,5220,5220,5220,5220,0
|
|
20231012,143600,63865940,5220,5220,5220,5220,1040
|
|
20231012,143500,58437140,5240,5240,5240,5230,195
|
|
20231012,143400,57415380,5220,5220,5220,5220,1
|
|
20231012,143300,57410160,5220,5240,5240,5220,460
|
|
20231012,143200,55008700,5250,5250,5250,5250,0
|
|
20231012,143100,55008700,5250,5250,5250,5250,0
|
|
20231012,143000,55008700,5250,5230,5250,5230,44
|
|
20231012,142900,54778480,5230,5250,5250,5230,98
|
|
20231012,142800,54265480,5260,5250,5260,5250,6
|
|
20231012,142700,54233940,5260,5260,5260,5250,37
|
|
20231012,142600,54039610,5260,5260,5260,5260,22
|
|
20231012,142500,53923890,5260,5260,5260,5260,0
|
|
20231012,142400,53923890,5260,5260,5260,5260,0
|
|
20231012,142300,53923890,5260,5250,5260,5250,2
|
|
20231012,142200,53913380,5260,5250,5260,5250,100
|
|
20231012,142100,53388370,5250,5250,5250,5250,4
|
|
20231012,142000,53367370,5250,5250,5250,5250,7
|
|
20231012,141900,53330620,5250,5250,5250,5250,55
|
|
20231012,141800,53041870,5250,5250,5250,5250,2
|
|
20231012,141700,53031370,5250,5240,5250,5240,20
|
|
20231012,141600,52926470,5230,5230,5230,5230,2
|
|
20231012,141500,52916010,5240,5240,5240,5240,0
|
|
20231012,141400,52916010,5240,5240,5240,5240,9
|
|
20231012,141300,52868850,5240,5230,5240,5230,100
|
|
20231012,141200,52345700,5230,5230,5230,5230,15
|
|
20231012,141100,52267250,5230,5230,5230,5230,15
|
|
20231012,141000,52188800,5240,5240,5240,5240,0
|
|
20231012,140900,52188800,5240,5240,5240,5240,2
|
|
20231012,140800,52178320,5240,5240,5240,5240,0
|
|
20231012,140700,52178320,5240,5230,5240,5230,539
|
|
20231012,140600,49359340,5230,5230,5230,5230,1
|
|
20231012,140500,49354110,5230,5230,5230,5230,0
|
|
20231012,140400,49354110,5230,5230,5230,5230,10
|
|
20231012,140300,49301810,5230,5230,5230,5230,6
|
|
20231012,140200,49270430,5230,5230,5230,5230,50
|
|
20231012,140100,49008930,5230,5230,5230,5230,4
|
|
20231012,140000,48988010,5230,5220,5230,5220,795
|
|
20231012,135900,44838090,5220,5220,5220,5220,0
|
|
20231012,135800,44838090,5220,5220,5220,5220,1
|
|
20231012,135700,44832870,5200,5200,5200,5200,63
|
|
20231012,135600,44505270,5220,5220,5220,5220,0
|
|
20231012,135500,44505270,5220,5220,5220,5220,0
|
|
20231012,135400,44505270,5220,5220,5220,5220,0
|
|
20231012,135300,44505270,5220,5220,5220,5220,0
|
|
20231012,135200,44505270,5220,5210,5220,5210,648
|
|
20231012,135100,41125710,5220,5210,5220,5210,501
|
|
20231012,135000,38515490,5210,5210,5210,5210,300
|
|
20231012,134900,36952490,5210,5210,5210,5210,200
|
|
20231012,134800,35910490,5180,5180,5180,5180,0
|
|
20231012,134700,35910490,5180,5180,5180,5180,0
|
|
20231012,134600,35910490,5180,5180,5180,5180,0
|
|
20231012,134500,35910490,5180,5180,5180,5180,0
|
|
20231012,134400,35910490,5180,5180,5180,5180,0
|
|
20231012,134300,35910490,5180,5180,5180,5180,0
|
|
20231012,134200,35910490,5180,5180,5180,5180,0
|
|
20231012,134100,35910490,5180,5180,5180,5180,0
|
|
20231012,134000,35910490,5180,5180,5180,5180,0
|
|
20231012,133900,35910490,5180,5180,5180,5180,0
|
|
20231012,133800,35910490,5180,5180,5180,5180,0
|
|
20231012,133700,35910490,5180,5180,5180,5180,0
|
|
20231012,133600,35910490,5180,5180,5180,5180,0
|
|
20231012,133500,35910490,5180,5180,5180,5180,0
|
|
20231012,133400,35910490,5180,5180,5180,5180,0
|
|
20231012,133300,35910490,5180,5180,5180,5180,0
|
|
20231012,133200,35910490,5180,5180,5180,5180,0
|
|
20231012,133100,35910490,5180,5190,5190,5180,300
|
|
20231012,133000,34354970,5200,5200,5200,5200,0
|
|
20231012,132900,34354970,5200,5200,5200,5200,0
|
|
20231012,132800,34354970,5200,5200,5200,5200,472
|
|
20231012,132700,31900570,5200,5200,5200,5200,0
|
|
20231012,132600,31900570,5200,5200,5200,5200,0
|
|
20231012,132500,31900570,5200,5200,5200,5200,417
|
|
20231012,132400,29732170,5200,5200,5200,5200,0
|
|
20231012,132300,29732170,5200,5200,5200,5200,0
|
|
20231012,132200,29732170,5200,5200,5200,5200,3
|
|
20231012,132100,29716570,5200,5200,5200,5200,0
|
|
20231012,132000,29716570,5200,5200,5200,5200,0
|
|
20231012,131900,29716570,5200,5200,5200,5200,0
|
|
20231012,131800,29716570,5200,5200,5200,5200,0
|
|
20231012,131700,29716570,5200,5200,5200,5200,0
|
|
20231012,131600,29716570,5200,5200,5200,5200,0
|
|
20231012,131500,29716570,5200,5200,5200,5200,0
|
|
20231012,131400,29716570,5200,5200,5200,5200,0
|
|
20231012,131300,29716570,5200,5200,5200,5200,0
|
|
20231012,131200,29716570,5200,5200,5200,5200,0
|
|
20231012,131100,29716570,5200,5200,5200,5200,0
|
|
20231012,131000,29716570,5200,5200,5200,5200,0
|
|
20231012,130900,29716570,5200,5200,5200,5200,0
|
|
20231012,130800,29716570,5200,5200,5200,5200,0
|
|
20231012,130700,29716570,5200,5200,5200,5200,1
|
|
20231012,130600,29711370,5190,5190,5190,5190,1
|
|
20231012,130500,29706180,5190,5190,5190,5190,0
|
|
20231012,130400,29706180,5190,5190,5190,5190,0
|
|
20231012,130300,29706180,5190,5190,5190,5190,30
|
|
20231012,130200,29550480,5200,5200,5200,5200,0
|
|
20231012,130100,29550480,5200,5200,5200,5200,0
|
|
20231012,130000,29550480,5200,5200,5200,5200,0
|
|
20231012,125900,29550480,5200,5200,5200,5200,0
|
|
20231012,125800,29550480,5200,5200,5200,5200,0
|
|
20231012,125700,29550480,5200,5200,5200,5200,0
|
|
20231012,125600,29550480,5200,5200,5200,5200,0
|
|
20231012,125500,29550480,5200,5200,5200,5200,0
|
|
20231012,125400,29550480,5200,5200,5200,5200,1
|
|
20231012,125300,29545280,5200,5200,5200,5200,2
|
|
20231012,125200,29534880,5190,5190,5190,5190,0
|
|
20231012,125100,29534880,5190,5190,5190,5190,0
|
|
20231012,125000,29534880,5190,5190,5190,5190,0
|
|
20231012,124900,29534880,5190,5190,5190,5190,0
|
|
20231012,124800,29534880,5190,5190,5190,5190,0
|
|
20231012,124700,29534880,5190,5190,5190,5190,219
|
|
20231012,124600,28398270,5190,5190,5190,5190,0
|
|
20231012,124500,28398270,5190,5190,5190,5190,0
|
|
20231012,124400,28398270,5190,5190,5190,5190,0
|
|
20231012,124300,28398270,5190,5190,5190,5190,0
|
|
20231012,124200,28398270,5190,5190,5190,5190,1
|
|
20231012,124100,28393080,5180,5180,5180,5180,0
|
|
20231012,124000,28393080,5180,5180,5180,5180,0
|
|
20231012,123900,28393080,5180,5180,5180,5180,0
|
|
20231012,123800,28393080,5180,5180,5180,5180,0
|
|
20231012,123700,28393080,5180,5180,5180,5180,0
|
|
20231012,123600,28393080,5180,5180,5180,5180,0
|
|
20231012,123500,28393080,5180,5180,5180,5180,10
|
|
20231012,123400,28341280,5190,5190,5190,5190,0
|
|
20231012,123300,28341280,5190,5190,5190,5190,0
|
|
20231012,123200,28341280,5190,5190,5190,5190,190
|
|
20231012,123100,27355180,5190,5190,5190,5190,190
|
|
20231012,123000,26369080,5180,5180,5180,5180,0
|
|
20231012,122900,26369080,5180,5190,5190,5180,143
|
|
20231012,122800,25628330,5180,5180,5180,5180,0
|
|
20231012,122700,25628330,5180,5180,5180,5180,97
|
|
20231012,122600,25125870,5190,5190,5190,5190,0
|
|
20231012,122500,25125870,5190,5190,5190,5190,0
|
|
20231012,122400,25125870,5190,5190,5190,5190,0
|
|
20231012,122300,25125870,5190,5190,5190,5190,0
|
|
20231012,122200,25125870,5190,5190,5190,5190,0
|
|
20231012,122100,25125870,5190,5190,5190,5190,0
|
|
20231012,122000,25125870,5190,5190,5190,5190,0
|
|
20231012,121900,25125870,5190,5190,5190,5190,16
|
|
20231012,121800,25042830,5190,5190,5190,5190,0
|
|
20231012,121700,25042830,5190,5190,5190,5190,3
|
|
20231012,121600,25027260,5200,5200,5200,5200,0
|
|
20231012,121500,25027260,5200,5200,5200,5200,0
|
|
20231012,121400,25027260,5200,5200,5200,5200,0
|
|
20231012,121300,25027260,5200,5200,5200,5200,150
|
|
20231012,121200,24247260,5180,5180,5180,5180,1
|
|
20231012,121100,24242080,5190,5190,5190,5190,30
|
|
20231012,121000,24086380,5190,5190,5190,5190,0
|
|
20231012,120900,24086380,5190,5190,5190,5190,0
|
|
20231012,120800,24086380,5190,5190,5190,5190,0
|
|
20231012,120700,24086380,5190,5190,5190,5190,0
|
|
20231012,120600,24086380,5190,5190,5190,5190,0
|
|
20231012,120500,24086380,5190,5190,5190,5190,0
|
|
20231012,120400,24086380,5190,5190,5190,5190,0
|
|
20231012,120300,24086380,5190,5190,5190,5190,0
|
|
20231012,120200,24086380,5190,5190,5190,5190,0
|
|
20231012,120100,24086380,5190,5190,5190,5190,0
|
|
20231012,120000,24086380,5190,5190,5190,5190,0
|
|
20231012,115900,24086380,5190,5190,5190,5190,0
|
|
20231012,115800,24086380,5190,5190,5190,5190,0
|
|
20231012,115700,24086380,5190,5190,5190,5190,0
|
|
20231012,115600,24086380,5190,5190,5190,5190,0
|
|
20231012,115500,24086380,5190,5190,5190,5190,0
|
|
20231012,115400,24086380,5190,5190,5190,5190,0
|
|
20231012,115300,24086380,5190,5190,5190,5190,0
|
|
20231012,115200,24086380,5190,5190,5190,5190,0
|
|
20231012,115100,24086380,5190,5190,5190,5190,0
|
|
20231012,115000,24086380,5190,5190,5190,5190,23
|
|
20231012,114900,23967010,5190,5190,5190,5190,0
|
|
20231012,114800,23967010,5190,5190,5190,5190,0
|
|
20231012,114700,23967010,5190,5190,5190,5190,0
|
|
20231012,114600,23967010,5190,5190,5190,5190,0
|
|
20231012,114500,23967010,5190,5190,5190,5190,0
|
|
20231012,114400,23967010,5190,5190,5190,5190,0
|
|
20231012,114300,23967010,5190,5190,5190,5190,0
|
|
20231012,114200,23967010,5190,5190,5190,5190,0
|
|
20231012,114100,23967010,5190,5190,5190,5190,0
|
|
20231012,114000,23967010,5190,5190,5190,5190,0
|
|
20231012,113900,23967010,5190,5190,5190,5190,0
|
|
20231012,113800,23967010,5190,5190,5190,5190,0
|
|
20231012,113700,23967010,5190,5190,5190,5190,0
|
|
20231012,113600,23967010,5190,5190,5190,5190,21
|
|
20231012,113500,23858020,5200,5200,5200,5200,0
|
|
20231012,113400,23858020,5200,5200,5200,5200,0
|
|
20231012,113300,23858020,5200,5200,5200,5200,0
|
|
20231012,113200,23858020,5200,5200,5200,5200,0
|
|
20231012,113100,23858020,5200,5200,5200,5200,0
|
|
20231012,113000,23858020,5200,5200,5200,5200,0
|
|
20231012,112900,23858020,5200,5200,5200,5200,3
|
|
20231012,112800,23842420,5200,5200,5200,5200,10
|
|
20231012,112700,23790420,5200,5200,5200,5200,5
|
|
20231012,112600,23764420,5200,5200,5200,5200,0
|
|
20231012,112500,23764420,5200,5200,5200,5200,0
|
|
20231012,112400,23764420,5200,5200,5200,5200,0
|
|
20231012,112300,23764420,5200,5200,5200,5200,0
|
|
20231012,112200,23764420,5200,5200,5200,5200,0
|
|
20231012,112100,23764420,5200,5200,5200,5200,0
|
|
20231012,112000,23764420,5200,5200,5200,5200,0
|
|
20231012,111900,23764420,5200,5200,5200,5200,0
|
|
20231012,111800,23764420,5200,5200,5200,5200,0
|
|
20231012,111700,23764420,5200,5200,5200,5200,0
|
|
20231012,111600,23764420,5200,5200,5200,5200,0
|
|
20231012,111500,23764420,5200,5200,5200,5200,0
|
|
20231012,111400,23764420,5200,5200,5200,5200,0
|
|
20231012,111300,23764420,5200,5200,5200,5200,1
|
|
20231012,111200,23759220,5190,5190,5190,5190,0
|
|
20231012,111100,23759220,5190,5190,5190,5190,0
|
|
20231012,111000,23759220,5190,5190,5190,5190,0
|
|
20231012,110900,23759220,5190,5190,5190,5190,0
|
|
20231012,110800,23759220,5190,5190,5190,5190,0
|
|
20231012,110700,23759220,5190,5190,5190,5190,0
|
|
20231012,110600,23759220,5190,5190,5190,5190,0
|
|
20231012,110500,23759220,5190,5190,5190,5190,0
|
|
20231012,110400,23759220,5190,5190,5190,5190,0
|
|
20231012,110300,23759220,5190,5190,5190,5190,0
|
|
20231012,110200,23759220,5190,5190,5190,5190,0
|
|
20231012,110100,23759220,5190,5190,5190,5190,0
|
|
20231012,110000,23759220,5190,5190,5190,5190,5
|
|
20231012,105900,23733270,5160,5160,5160,5160,0
|
|
20231012,105800,23733270,5160,5160,5160,5160,0
|
|
20231012,105700,23733270,5160,5160,5160,5160,0
|
|
20231012,105600,23733270,5160,5160,5160,5160,0
|
|
20231012,105500,23733270,5160,5160,5160,5160,103
|
|
20231012,105400,23201790,5150,5150,5150,5150,0
|
|
20231012,105300,23201790,5150,5190,5190,5150,1184
|
|
20231012,105200,17075300,5210,5210,5210,5210,0
|
|
20231012,105100,17075300,5210,5210,5210,5210,0
|
|
20231012,105000,17075300,5210,5210,5210,5210,0
|
|
20231012,104900,17075300,5210,5210,5210,5210,0
|
|
20231012,104800,17075300,5210,5210,5210,5210,0
|
|
20231012,104700,17075300,5210,5210,5210,5210,0
|
|
20231012,104600,17075300,5210,5210,5210,5210,100
|
|
20231012,104500,16554300,5220,5220,5220,5220,0
|
|
20231012,104400,16554300,5220,5220,5220,5220,0
|
|
20231012,104300,16554300,5220,5220,5220,5220,0
|
|
20231012,104200,16554300,5220,5220,5220,5220,0
|
|
20231012,104100,16554300,5220,5220,5220,5220,0
|
|
20231012,104000,16554300,5220,5220,5220,5220,0
|
|
20231012,103900,16554300,5220,5220,5220,5220,0
|
|
20231012,103800,16554300,5220,5220,5220,5220,0
|
|
20231012,103700,16554300,5220,5220,5220,5220,0
|
|
20231012,103600,16554300,5220,5220,5220,5220,0
|
|
20231012,103500,16554300,5220,5220,5220,5220,0
|
|
20231012,103400,16554300,5220,5220,5220,5220,24
|
|
20231012,103300,16429020,5220,5220,5220,5220,20
|
|
20231012,103200,16324620,5220,5220,5220,5220,0
|
|
20231012,103100,16324620,5220,5220,5220,5220,0
|
|
20231012,103000,16324620,5220,5220,5220,5220,0
|
|
20231012,102900,16324620,5220,5220,5220,5220,0
|
|
20231012,102800,16324620,5220,5220,5220,5220,0
|
|
20231012,102700,16324620,5220,5220,5220,5220,0
|
|
20231012,102600,16324620,5220,5220,5220,5220,0
|
|
20231012,102500,16324620,5220,5220,5220,5220,0
|
|
20231012,102400,16324620,5220,5220,5220,5220,0
|
|
20231012,102300,16324620,5220,5220,5220,5220,4
|
|
20231012,102200,16303740,5220,5220,5220,5220,0
|
|
20231012,102100,16303740,5220,5220,5220,5220,0
|
|
20231012,102000,16303740,5220,5220,5220,5220,28
|
|
20231012,101900,16157580,5180,5180,5180,5180,0
|
|
20231012,101800,16157580,5180,5180,5180,5180,0
|
|
20231012,101700,16157580,5180,5180,5180,5180,0
|
|
20231012,101600,16157580,5180,5180,5180,5180,0
|
|
20231012,101500,16157580,5180,5180,5180,5180,0
|
|
20231012,101400,16157580,5180,5180,5180,5180,1
|
|
20231012,101300,16152400,5180,5220,5220,5180,31
|
|
20231012,101200,15990620,5230,5230,5230,5230,0
|
|
20231012,101100,15990620,5230,5230,5230,5230,0
|
|
20231012,101000,15990620,5230,5230,5230,5230,0
|
|
20231012,100900,15990620,5230,5230,5230,5230,0
|
|
20231012,100800,15990620,5230,5230,5230,5230,0
|
|
20231012,100700,15990620,5230,5230,5230,5230,0
|
|
20231012,100600,15990620,5230,5200,5230,5200,36
|
|
20231012,100500,15803010,5150,5150,5150,5150,0
|
|
20231012,100400,15803010,5150,5160,5160,5150,500
|
|
20231012,100300,13226980,5150,5150,5150,5150,0
|
|
20231012,100200,13226980,5150,5150,5150,5150,0
|
|
20231012,100100,13226980,5150,5150,5150,5150,0
|
|
20231012,100000,13226980,5150,5200,5200,5150,860
|
|
20231012,095900,8781170,5180,5180,5180,5180,25
|
|
20231012,095800,8651670,5180,5180,5180,5180,0
|
|
20231012,095700,8651670,5180,5180,5180,5180,0
|
|
20231012,095600,8651670,5180,5180,5180,5180,0
|
|
20231012,095500,8651670,5180,5180,5180,5180,0
|
|
20231012,095400,8651670,5180,5180,5180,5180,0
|
|
20231012,095300,8651670,5180,5180,5180,5180,0
|
|
20231012,095200,8651670,5180,5180,5180,5180,0
|
|
20231012,095100,8651670,5180,5180,5180,5180,0
|
|
20231012,095000,8651670,5180,5180,5180,5180,2
|
|
20231012,094900,8641310,5180,5180,5180,5180,0
|
|
20231012,094800,8641310,5180,5180,5180,5180,0
|
|
20231012,094700,8641310,5180,5180,5180,5180,4
|
|
20231012,094600,8620590,5200,5200,5200,5200,0
|
|
20231012,094500,8620590,5200,5200,5200,5200,1
|
|
20231012,094400,8615390,5200,5200,5200,5200,0
|
|
20231012,094300,8615390,5200,5200,5200,5200,0
|
|
20231012,094200,8615390,5200,5200,5200,5200,0
|
|
20231012,094100,8615390,5200,5200,5200,5200,0
|
|
20231012,094000,8615390,5200,5200,5200,5200,0
|
|
20231012,093900,8615390,5200,5200,5200,5200,0
|
|
20231012,093800,8615390,5200,5200,5200,5200,0
|
|
20231012,093700,8615390,5200,5200,5200,5200,0
|
|
20231012,093600,8615390,5200,5200,5200,5200,30
|
|
20231012,093500,8459390,5200,5200,5200,5200,0
|
|
20231012,093400,8459390,5200,5200,5200,5200,1
|
|
20231012,093300,8454190,5200,5200,5200,5200,1
|
|
20231012,093200,8448990,5200,5190,5200,5190,5
|
|
20231012,093100,8423030,5180,5180,5180,5180,3
|
|
20231012,093000,8407490,5180,5180,5180,5180,10
|
|
20231012,092900,8355690,5180,5180,5180,5180,8
|
|
20231012,092800,8314250,5190,5190,5190,5190,0
|
|
20231012,092700,8314250,5190,5190,5190,5190,20
|
|
20231012,092600,8210450,5170,5170,5170,5170,0
|
|
20231012,092500,8210450,5170,5170,5170,5170,0
|
|
20231012,092400,8210450,5170,5170,5170,5170,0
|
|
20231012,092300,8210450,5170,5170,5170,5170,0
|
|
20231012,092200,8210450,5170,5170,5170,5170,0
|
|
20231012,092100,8210450,5170,5170,5170,5170,0
|
|
20231012,092000,8210450,5170,5170,5170,5170,0
|
|
20231012,091900,8210450,5170,5150,5170,5140,504
|
|
20231012,091800,5615770,5180,5180,5180,5180,0
|
|
20231012,091700,5615770,5180,5170,5180,5170,386
|
|
20231012,091600,3616310,5170,5140,5170,5140,452
|
|
20231012,091500,1280120,5170,5170,5170,5170,0
|
|
20231012,091400,1280120,5170,5170,5170,5170,89
|
|
20231012,091300,819990,5170,5170,5170,5170,8
|
|
20231012,091200,778630,5180,5180,5180,5180,0
|
|
20231012,091100,778630,5180,5180,5180,5180,1
|
|
20231012,091000,773450,5150,5150,5150,5150,27
|
|
20231012,090900,634400,5200,5200,5200,5200,0
|
|
20231012,090800,634400,5200,5200,5200,5200,0
|
|
20231012,090700,634400,5200,5200,5200,5200,0
|
|
20231012,090600,634400,5200,5200,5200,5200,0
|
|
20231012,090500,634400,5200,5200,5200,5200,0
|
|
20231012,090400,634400,5200,5200,5200,5200,0
|
|
20231012,090300,634400,5200,5200,5200,5200,0
|
|
20231012,090200,634400,5200,5200,5200,5200,0
|
|
20231012,090100,634400,5200,5200,5200,5200,0
|
|
20231012,090000,634400,5200,5200,5200,5200,122
|