686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,202300,120247820,5080,5080,5080,5080,2108
|
|
20231018,202200,120247820,5080,5080,5080,5080,0
|
|
20231018,202100,120247820,5080,5080,5080,5080,0
|
|
20231018,202000,120247820,5080,5080,5080,5080,0
|
|
20231018,201900,120247820,5080,5080,5080,5080,0
|
|
20231018,201800,120247820,5080,5080,5080,5080,0
|
|
20231018,201700,120247820,5080,5080,5080,5080,0
|
|
20231018,201600,120247820,5080,5080,5080,5080,0
|
|
20231018,201500,120247820,5080,5080,5080,5080,0
|
|
20231018,201400,120247820,5080,5080,5080,5080,0
|
|
20231018,201300,120247820,5080,5080,5080,5080,0
|
|
20231018,201200,120247820,5080,5080,5080,5080,0
|
|
20231018,201100,120247820,5080,5080,5080,5080,0
|
|
20231018,201000,120247820,5080,5080,5080,5080,0
|
|
20231018,200900,120247820,5080,5080,5080,5080,0
|
|
20231018,200800,120247820,5080,5080,5080,5080,0
|
|
20231018,200700,120247820,5080,5080,5080,5080,0
|
|
20231018,200600,120247820,5080,5080,5080,5080,0
|
|
20231018,200500,120247820,5080,5080,5080,5080,0
|
|
20231018,200400,120247820,5080,5080,5080,5080,0
|
|
20231018,200300,120247820,5080,5080,5080,5080,0
|
|
20231018,200200,120247820,5080,5080,5080,5080,0
|
|
20231018,200100,120247820,5080,5080,5080,5080,0
|
|
20231018,200000,120247820,5080,5080,5080,5080,0
|
|
20231018,195900,120247820,5080,5080,5080,5080,0
|
|
20231018,195800,120247820,5080,5080,5080,5080,0
|
|
20231018,195700,120247820,5080,5080,5080,5080,0
|
|
20231018,195600,120247820,5080,5080,5080,5080,0
|
|
20231018,195500,120247820,5080,5080,5080,5080,0
|
|
20231018,195400,120247820,5080,5080,5080,5080,0
|
|
20231018,195300,120247820,5080,5080,5080,5080,2108
|
|
20231018,195200,120247820,5080,5080,5080,5080,0
|
|
20231018,195100,120247820,5080,5080,5080,5080,0
|
|
20231018,195000,120247820,5080,5080,5080,5080,0
|
|
20231018,194900,120247820,5080,5080,5080,5080,0
|
|
20231018,194800,120247820,5080,5080,5080,5080,0
|
|
20231018,194700,120247820,5080,5080,5080,5080,0
|
|
20231018,194600,120247820,5080,5080,5080,5080,0
|
|
20231018,194500,120247820,5080,5080,5080,5080,0
|
|
20231018,194400,120247820,5080,5080,5080,5080,0
|
|
20231018,194300,120247820,5080,5080,5080,5080,0
|
|
20231018,194200,120247820,5080,5080,5080,5080,0
|
|
20231018,194100,120247820,5080,5080,5080,5080,0
|
|
20231018,194000,120247820,5080,5080,5080,5080,0
|
|
20231018,193900,120247820,5080,5080,5080,5080,0
|
|
20231018,193800,120247820,5080,5080,5080,5080,0
|
|
20231018,193700,120247820,5080,5080,5080,5080,0
|
|
20231018,193600,120247820,5080,5080,5080,5080,0
|
|
20231018,193500,120247820,5080,5080,5080,5080,0
|
|
20231018,193400,120247820,5080,5080,5080,5080,0
|
|
20231018,193300,120247820,5080,5080,5080,5080,0
|
|
20231018,193200,120247820,5080,5080,5080,5080,0
|
|
20231018,193100,120247820,5080,5080,5080,5080,0
|
|
20231018,193000,120247820,5080,5080,5080,5080,0
|
|
20231018,192900,120247820,5080,5080,5080,5080,0
|
|
20231018,192800,120247820,5080,5080,5080,5080,0
|
|
20231018,192700,120247820,5080,5080,5080,5080,0
|
|
20231018,192600,120247820,5080,5080,5080,5080,0
|
|
20231018,192500,120247820,5080,5080,5080,5080,0
|
|
20231018,192400,120247820,5080,5080,5080,5080,0
|
|
20231018,192300,120247820,5080,5080,5080,5080,2108
|
|
20231018,192200,120247820,5080,5080,5080,5080,0
|
|
20231018,192100,120247820,5080,5080,5080,5080,0
|
|
20231018,192000,120247820,5080,5080,5080,5080,0
|
|
20231018,191900,120247820,5080,5080,5080,5080,0
|
|
20231018,191800,120247820,5080,5080,5080,5080,0
|
|
20231018,191700,120247820,5080,5080,5080,5080,0
|
|
20231018,191600,120247820,5080,5080,5080,5080,0
|
|
20231018,191500,120247820,5080,5080,5080,5080,0
|
|
20231018,191400,120247820,5080,5080,5080,5080,0
|
|
20231018,191300,120247820,5080,5080,5080,5080,0
|
|
20231018,191200,120247820,5080,5080,5080,5080,0
|
|
20231018,191100,120247820,5080,5080,5080,5080,0
|
|
20231018,191000,120247820,5080,5080,5080,5080,0
|
|
20231018,190900,120247820,5080,5080,5080,5080,0
|
|
20231018,190800,120247820,5080,5080,5080,5080,0
|
|
20231018,190700,120247820,5080,5080,5080,5080,0
|
|
20231018,190600,120247820,5080,5080,5080,5080,0
|
|
20231018,190500,120247820,5080,5080,5080,5080,0
|
|
20231018,190400,120247820,5080,5080,5080,5080,0
|
|
20231018,190300,120247820,5080,5080,5080,5080,0
|
|
20231018,190200,120247820,5080,5080,5080,5080,0
|
|
20231018,190100,120247820,5080,5080,5080,5080,0
|
|
20231018,190000,120247820,5080,5080,5080,5080,0
|
|
20231018,185900,120247820,5080,5080,5080,5080,0
|
|
20231018,185800,120247820,5080,5080,5080,5080,0
|
|
20231018,185700,120247820,5080,5080,5080,5080,0
|
|
20231018,185600,120247820,5080,5080,5080,5080,0
|
|
20231018,185500,120247820,5080,5080,5080,5080,0
|
|
20231018,185400,120247820,5080,5080,5080,5080,0
|
|
20231018,185300,120247820,5080,5080,5080,5080,2108
|
|
20231018,185200,120247820,5080,5080,5080,5080,0
|
|
20231018,185100,120247820,5080,5080,5080,5080,0
|
|
20231018,185000,120247820,5080,5080,5080,5080,0
|
|
20231018,184900,120247820,5080,5080,5080,5080,0
|
|
20231018,184800,120247820,5080,5080,5080,5080,0
|
|
20231018,184700,120247820,5080,5080,5080,5080,0
|
|
20231018,184600,120247820,5080,5080,5080,5080,0
|
|
20231018,184500,120247820,5080,5080,5080,5080,0
|
|
20231018,184400,120247820,5080,5080,5080,5080,0
|
|
20231018,184300,120247820,5080,5080,5080,5080,0
|
|
20231018,184200,120247820,5080,5080,5080,5080,0
|
|
20231018,184100,120247820,5080,5080,5080,5080,0
|
|
20231018,184000,120247820,5080,5080,5080,5080,0
|
|
20231018,183900,120247820,5080,5080,5080,5080,0
|
|
20231018,183800,120247820,5080,5080,5080,5080,0
|
|
20231018,183700,120247820,5080,5080,5080,5080,0
|
|
20231018,183600,120247820,5080,5080,5080,5080,0
|
|
20231018,183500,120247820,5080,5080,5080,5080,0
|
|
20231018,183400,120247820,5080,5080,5080,5080,0
|
|
20231018,183300,120247820,5080,5080,5080,5080,0
|
|
20231018,183200,120247820,5080,5080,5080,5080,0
|
|
20231018,183100,120247820,5080,5080,5080,5080,0
|
|
20231018,183000,120247820,5080,5080,5080,5080,0
|
|
20231018,182900,120247820,5080,5080,5080,5080,0
|
|
20231018,182800,120247820,5080,5080,5080,5080,0
|
|
20231018,182700,120247820,5080,5080,5080,5080,0
|
|
20231018,182600,120247820,5080,5080,5080,5080,0
|
|
20231018,182500,120247820,5080,5080,5080,5080,0
|
|
20231018,182400,120247820,5080,5080,5080,5080,0
|
|
20231018,182300,120247820,5080,5080,5080,5080,2108
|
|
20231018,182200,120247820,5080,5080,5080,5080,0
|
|
20231018,182100,120247820,5080,5080,5080,5080,0
|
|
20231018,182000,120247820,5080,5080,5080,5080,0
|
|
20231018,181900,120247820,5080,5080,5080,5080,0
|
|
20231018,181800,120247820,5080,5080,5080,5080,0
|
|
20231018,181700,120247820,5080,5080,5080,5080,0
|
|
20231018,181600,120247820,5080,5080,5080,5080,0
|
|
20231018,181500,120247820,5080,5080,5080,5080,0
|
|
20231018,181400,120247820,5080,5080,5080,5080,0
|
|
20231018,181300,120247820,5080,5080,5080,5080,0
|
|
20231018,181200,120247820,5080,5080,5080,5080,0
|
|
20231018,181100,120247820,5080,5080,5080,5080,0
|
|
20231018,181000,120247820,5080,5080,5080,5080,0
|
|
20231018,180900,120247820,5080,5080,5080,5080,0
|
|
20231018,180800,120247820,5080,5080,5080,5080,0
|
|
20231018,180700,120247820,5080,5080,5080,5080,0
|
|
20231018,180600,120247820,5080,5080,5080,5080,0
|
|
20231018,180500,120247820,5080,5080,5080,5080,0
|
|
20231018,180400,120247820,5080,5080,5080,5080,0
|
|
20231018,180300,120247820,5080,5080,5080,5080,0
|
|
20231018,180200,120247820,5080,5080,5080,5080,0
|
|
20231018,180100,120247820,5080,5080,5080,5080,0
|
|
20231018,180000,120247820,5080,5080,5080,5080,0
|
|
20231018,175900,120247820,5080,5080,5080,5080,0
|
|
20231018,175800,120247820,5080,5080,5080,5080,0
|
|
20231018,175700,120247820,5080,5080,5080,5080,0
|
|
20231018,175600,120247820,5080,5080,5080,5080,0
|
|
20231018,175500,120247820,5080,5080,5080,5080,0
|
|
20231018,175400,120247820,5080,5080,5080,5080,0
|
|
20231018,175300,120247820,5080,5080,5080,5080,2108
|
|
20231018,175200,120247820,5080,5080,5080,5080,0
|
|
20231018,175100,120247820,5080,5080,5080,5080,0
|
|
20231018,175000,120247820,5080,5080,5080,5080,0
|
|
20231018,174900,120247820,5080,5080,5080,5080,0
|
|
20231018,174800,120247820,5080,5080,5080,5080,0
|
|
20231018,174700,120247820,5080,5080,5080,5080,0
|
|
20231018,174600,120247820,5080,5080,5080,5080,0
|
|
20231018,174500,120247820,5080,5080,5080,5080,0
|
|
20231018,174400,120247820,5080,5080,5080,5080,0
|
|
20231018,174300,120247820,5080,5080,5080,5080,0
|
|
20231018,174200,120247820,5080,5080,5080,5080,0
|
|
20231018,174100,120247820,5080,5080,5080,5080,0
|
|
20231018,174000,120247820,5080,5080,5080,5080,0
|
|
20231018,173900,120247820,5080,5080,5080,5080,0
|
|
20231018,173800,120247820,5080,5080,5080,5080,0
|
|
20231018,173700,120247820,5080,5080,5080,5080,0
|
|
20231018,173600,120247820,5080,5080,5080,5080,0
|
|
20231018,173500,120247820,5080,5080,5080,5080,0
|
|
20231018,173400,120247820,5080,5080,5080,5080,0
|
|
20231018,173300,120247820,5080,5080,5080,5080,0
|
|
20231018,173200,120247820,5080,5080,5080,5080,0
|
|
20231018,173100,120247820,5080,5080,5080,5080,0
|
|
20231018,173000,120247820,5080,5080,5080,5080,0
|
|
20231018,172900,120247820,5080,5080,5080,5080,0
|
|
20231018,172800,120247820,5080,5080,5080,5080,0
|
|
20231018,172700,120247820,5080,5080,5080,5080,0
|
|
20231018,172600,120247820,5080,5080,5080,5080,0
|
|
20231018,172500,120247820,5080,5080,5080,5080,0
|
|
20231018,172400,120247820,5080,5080,5080,5080,0
|
|
20231018,172300,120247820,5080,5080,5080,5080,2108
|
|
20231018,172200,120247820,5080,5080,5080,5080,0
|
|
20231018,172100,120247820,5080,5080,5080,5080,0
|
|
20231018,172000,120247820,5080,5080,5080,5080,0
|
|
20231018,171900,120247820,5080,5080,5080,5080,0
|
|
20231018,171800,120247820,5080,5080,5080,5080,0
|
|
20231018,171700,120247820,5080,5080,5080,5080,0
|
|
20231018,171600,120247820,5080,5080,5080,5080,0
|
|
20231018,171500,120247820,5080,5080,5080,5080,0
|
|
20231018,171400,120247820,5080,5080,5080,5080,0
|
|
20231018,171300,120247820,5080,5080,5080,5080,0
|
|
20231018,171200,120247820,5080,5080,5080,5080,0
|
|
20231018,171100,120247820,5080,5080,5080,5080,0
|
|
20231018,171000,120247820,5080,5080,5080,5080,0
|
|
20231018,170900,120247820,5080,5080,5080,5080,0
|
|
20231018,170800,120247820,5080,5080,5080,5080,0
|
|
20231018,170700,120247820,5080,5080,5080,5080,0
|
|
20231018,170600,120247820,5080,5080,5080,5080,0
|
|
20231018,170500,120247820,5080,5080,5080,5080,0
|
|
20231018,170400,120247820,5080,5080,5080,5080,0
|
|
20231018,170300,120247820,5080,5080,5080,5080,0
|
|
20231018,170200,120247820,5080,5080,5080,5080,0
|
|
20231018,170100,120247820,5080,5080,5080,5080,0
|
|
20231018,170000,120247820,5080,5080,5080,5080,0
|
|
20231018,165900,120247820,5080,5080,5080,5080,0
|
|
20231018,165800,120247820,5080,5080,5080,5080,0
|
|
20231018,165700,120247820,5080,5080,5080,5080,0
|
|
20231018,165600,120247820,5080,5080,5080,5080,0
|
|
20231018,165500,120247820,5080,5080,5080,5080,0
|
|
20231018,165400,120247820,5080,5080,5080,5080,0
|
|
20231018,165300,120247820,5080,5080,5080,5080,2108
|
|
20231018,165200,120247820,5080,5080,5080,5080,0
|
|
20231018,165100,120247820,5080,5080,5080,5080,0
|
|
20231018,165000,120247820,5080,5080,5080,5080,0
|
|
20231018,164900,120247820,5080,5080,5080,5080,0
|
|
20231018,164800,120247820,5080,5080,5080,5080,0
|
|
20231018,164700,120247820,5080,5080,5080,5080,0
|
|
20231018,164600,120247820,5080,5080,5080,5080,0
|
|
20231018,164500,120247820,5080,5080,5080,5080,0
|
|
20231018,164400,120247820,5080,5080,5080,5080,0
|
|
20231018,164300,120247820,5080,5080,5080,5080,0
|
|
20231018,164200,120247820,5080,5080,5080,5080,0
|
|
20231018,164100,120247820,5080,5080,5080,5080,0
|
|
20231018,164000,120247820,5080,5080,5080,5080,0
|
|
20231018,163900,120247820,5080,5080,5080,5080,0
|
|
20231018,163800,120247820,5080,5080,5080,5080,0
|
|
20231018,163700,120247820,5080,5080,5080,5080,0
|
|
20231018,163600,120247820,5080,5080,5080,5080,0
|
|
20231018,163500,120247820,5080,5080,5080,5080,0
|
|
20231018,163400,120247820,5080,5080,5080,5080,0
|
|
20231018,163300,120247820,5080,5080,5080,5080,0
|
|
20231018,163200,120247820,5080,5080,5080,5080,0
|
|
20231018,163100,120247820,5080,5080,5080,5080,0
|
|
20231018,163000,120247820,5080,5080,5080,5080,0
|
|
20231018,162900,120247820,5080,5080,5080,5080,0
|
|
20231018,162800,120247820,5080,5080,5080,5080,0
|
|
20231018,162700,120247820,5080,5080,5080,5080,0
|
|
20231018,162600,120247820,5080,5080,5080,5080,0
|
|
20231018,162500,120247820,5080,5080,5080,5080,0
|
|
20231018,162400,120247820,5080,5080,5080,5080,0
|
|
20231018,162300,120247820,5080,5080,5080,5080,2108
|
|
20231018,162200,120247820,5080,5080,5080,5080,0
|
|
20231018,162100,120247820,5080,5080,5080,5080,0
|
|
20231018,162000,120247820,5080,5080,5080,5080,0
|
|
20231018,161900,120247820,5080,5080,5080,5080,0
|
|
20231018,161800,120247820,5080,5080,5080,5080,0
|
|
20231018,161700,120247820,5080,5080,5080,5080,0
|
|
20231018,161600,120247820,5080,5080,5080,5080,0
|
|
20231018,161500,120247820,5080,5080,5080,5080,0
|
|
20231018,161400,120247820,5080,5080,5080,5080,0
|
|
20231018,161300,120247820,5080,5080,5080,5080,0
|
|
20231018,161200,120247820,5080,5080,5080,5080,0
|
|
20231018,161100,120247820,5080,5080,5080,5080,0
|
|
20231018,161000,120247820,5080,5080,5080,5080,0
|
|
20231018,160900,120247820,5080,5080,5080,5080,0
|
|
20231018,160800,120247820,5080,5080,5080,5080,0
|
|
20231018,160700,120247820,5080,5080,5080,5080,0
|
|
20231018,160600,120247820,5080,5080,5080,5080,0
|
|
20231018,160500,120247820,5080,5080,5080,5080,0
|
|
20231018,160400,120247820,5080,5080,5080,5080,0
|
|
20231018,160300,120247820,5080,5080,5080,5080,0
|
|
20231018,160200,120247820,5080,5080,5080,5080,0
|
|
20231018,160100,120247820,5080,5080,5080,5080,0
|
|
20231018,160000,120247820,5080,5080,5080,5080,0
|
|
20231018,155900,120247820,5080,5080,5080,5080,0
|
|
20231018,155800,120247820,5080,5080,5080,5080,0
|
|
20231018,155700,120247820,5080,5080,5080,5080,0
|
|
20231018,155600,120247820,5080,5080,5080,5080,0
|
|
20231018,155500,120247820,5080,5080,5080,5080,0
|
|
20231018,155400,120247820,5080,5080,5080,5080,0
|
|
20231018,155300,120247820,5080,5080,5080,5080,2108
|
|
20231018,155200,120247820,5080,5080,5080,5080,0
|
|
20231018,155100,120247820,5080,5080,5080,5080,0
|
|
20231018,155000,120247820,5080,5080,5080,5080,0
|
|
20231018,154900,120247820,5080,5080,5080,5080,0
|
|
20231018,154800,120247820,5080,5080,5080,5080,0
|
|
20231018,154700,120247820,5080,5080,5080,5080,0
|
|
20231018,154600,120247820,5080,5080,5080,5080,0
|
|
20231018,154500,120247820,5080,5080,5080,5080,0
|
|
20231018,154400,120247820,5080,5080,5080,5080,0
|
|
20231018,154300,120247820,5080,5080,5080,5080,0
|
|
20231018,154200,120247820,5080,5080,5080,5080,0
|
|
20231018,154100,120247820,5080,5080,5080,5080,0
|
|
20231018,154000,120247820,5080,5080,5080,5080,0
|
|
20231018,153900,120247820,5080,5080,5080,5080,0
|
|
20231018,153800,120247820,5080,5080,5080,5080,0
|
|
20231018,153700,120247820,5080,5080,5080,5080,0
|
|
20231018,153600,120247820,5080,5080,5080,5080,0
|
|
20231018,153500,120247820,5080,5080,5080,5080,0
|
|
20231018,153400,120247820,5080,5080,5080,5080,0
|
|
20231018,153300,120247820,5080,5080,5080,5080,0
|
|
20231018,153200,120247820,5080,5080,5080,5080,0
|
|
20231018,153100,120247820,5080,5080,5080,5080,0
|
|
20231018,153000,120247820,5080,5080,5080,5080,2108
|
|
20231018,152900,109539180,5080,5080,5080,5080,0
|
|
20231018,152800,109539180,5080,5080,5080,5080,0
|
|
20231018,152700,109539180,5080,5080,5080,5080,0
|
|
20231018,152600,109539180,5080,5080,5080,5080,0
|
|
20231018,152500,109539180,5080,5080,5080,5080,0
|
|
20231018,152400,109539180,5080,5080,5080,5080,0
|
|
20231018,152300,109539180,5080,5080,5080,5080,0
|
|
20231018,152200,109539180,5080,5080,5080,5080,0
|
|
20231018,152100,109539180,5080,5080,5080,5080,0
|
|
20231018,152000,109539180,5080,5080,5080,5080,0
|
|
20231018,151900,109539180,5080,5140,5140,5080,199
|
|
20231018,151800,108523420,5140,5140,5140,5140,0
|
|
20231018,151700,108523420,5140,5140,5140,5140,1
|
|
20231018,151600,108518280,5120,5130,5130,5120,3
|
|
20231018,151500,108502910,5120,5130,5130,5120,49
|
|
20231018,151400,108251950,5140,5140,5140,5140,0
|
|
20231018,151300,108251950,5140,5140,5140,5140,0
|
|
20231018,151200,108251950,5140,5140,5140,5140,0
|
|
20231018,151100,108251950,5140,5140,5140,5140,1
|
|
20231018,151000,108246810,5130,5130,5130,5130,5
|
|
20231018,150900,108221160,5130,5130,5130,5130,45
|
|
20231018,150800,107990310,5130,5130,5130,5130,0
|
|
20231018,150700,107990310,5130,5140,5140,5130,157
|
|
20231018,150600,107184890,5150,5150,5150,5150,0
|
|
20231018,150500,107184890,5150,5150,5150,5150,0
|
|
20231018,150400,107184890,5150,5150,5150,5150,0
|
|
20231018,150300,107184890,5150,5150,5150,5150,41
|
|
20231018,150200,106973740,5150,5140,5150,5100,3012
|
|
20231018,150100,91595870,5150,5150,5150,5150,1
|
|
20231018,150000,91590720,5150,5150,5150,5150,0
|
|
20231018,145900,91590720,5150,5150,5150,5150,0
|
|
20231018,145800,91590720,5150,5150,5150,5150,0
|
|
20231018,145700,91590720,5150,5150,5150,5150,0
|
|
20231018,145600,91590720,5150,5150,5150,5150,0
|
|
20231018,145500,91590720,5150,5150,5150,5150,0
|
|
20231018,145400,91590720,5150,5150,5150,5150,0
|
|
20231018,145300,91590720,5150,5150,5150,5150,6
|
|
20231018,145200,91559820,5150,5180,5180,5150,10
|
|
20231018,145100,91508210,5150,5150,5150,5150,156
|
|
20231018,145000,90704810,5150,5150,5150,5150,0
|
|
20231018,144900,90704810,5150,5150,5150,5150,99
|
|
20231018,144800,90194960,5150,5150,5150,5150,0
|
|
20231018,144700,90194960,5150,5150,5150,5150,0
|
|
20231018,144600,90194960,5150,5150,5150,5150,0
|
|
20231018,144500,90194960,5150,5150,5150,5150,0
|
|
20231018,144400,90194960,5150,5150,5150,5150,0
|
|
20231018,144300,90194960,5150,5150,5150,5150,0
|
|
20231018,144200,90194960,5150,5150,5150,5150,0
|
|
20231018,144100,90194960,5150,5150,5150,5150,0
|
|
20231018,144000,90194960,5150,5150,5150,5150,0
|
|
20231018,143900,90194960,5150,5140,5150,5140,62
|
|
20231018,143800,89876260,5140,5140,5140,5140,0
|
|
20231018,143700,89876260,5140,5140,5140,5140,10
|
|
20231018,143600,89824860,5130,5130,5130,5130,0
|
|
20231018,143500,89824860,5130,5130,5130,5130,0
|
|
20231018,143400,89824860,5130,5130,5130,5130,0
|
|
20231018,143300,89824860,5130,5130,5130,5130,0
|
|
20231018,143200,89824860,5130,5130,5130,5130,0
|
|
20231018,143100,89824860,5130,5130,5130,5130,0
|
|
20231018,143000,89824860,5130,5130,5130,5130,0
|
|
20231018,142900,89824860,5130,5130,5130,5130,0
|
|
20231018,142800,89824860,5130,5130,5130,5130,0
|
|
20231018,142700,89824860,5130,5130,5130,5130,0
|
|
20231018,142600,89824860,5130,5130,5130,5130,0
|
|
20231018,142500,89824860,5130,5130,5130,5130,0
|
|
20231018,142400,89824860,5130,5130,5130,5130,250
|
|
20231018,142300,88542360,5130,5130,5130,5130,0
|
|
20231018,142200,88542360,5130,5130,5130,5130,0
|
|
20231018,142100,88542360,5130,5130,5130,5130,0
|
|
20231018,142000,88542360,5130,5130,5130,5130,0
|
|
20231018,141900,88542360,5130,5130,5130,5130,0
|
|
20231018,141800,88542360,5130,5130,5130,5130,0
|
|
20231018,141700,88542360,5130,5130,5130,5130,0
|
|
20231018,141600,88542360,5130,5130,5130,5130,0
|
|
20231018,141500,88542360,5130,5130,5130,5130,0
|
|
20231018,141400,88542360,5130,5130,5130,5130,0
|
|
20231018,141300,88542360,5130,5130,5130,5130,0
|
|
20231018,141200,88542360,5130,5130,5130,5130,100
|
|
20231018,141100,88029360,5130,5130,5130,5130,0
|
|
20231018,141000,88029360,5130,5130,5130,5130,158
|
|
20231018,140900,87218820,5130,5130,5130,5130,0
|
|
20231018,140800,87218820,5130,5130,5130,5130,0
|
|
20231018,140700,87218820,5130,5130,5130,5130,0
|
|
20231018,140600,87218820,5130,5130,5130,5130,0
|
|
20231018,140500,87218820,5130,5130,5130,5130,0
|
|
20231018,140400,87218820,5130,5130,5130,5130,0
|
|
20231018,140300,87218820,5130,5130,5130,5130,0
|
|
20231018,140200,87218820,5130,5130,5130,5130,0
|
|
20231018,140100,87218820,5130,5130,5130,5130,399
|
|
20231018,140000,85171950,5140,5140,5140,5140,36
|
|
20231018,135900,84986910,5160,5160,5160,5160,0
|
|
20231018,135800,84986910,5160,5160,5160,5160,1
|
|
20231018,135700,84981750,5130,5130,5130,5130,0
|
|
20231018,135600,84981750,5130,5130,5130,5130,0
|
|
20231018,135500,84981750,5130,5130,5130,5130,0
|
|
20231018,135400,84981750,5130,5130,5130,5130,0
|
|
20231018,135300,84981750,5130,5130,5130,5130,0
|
|
20231018,135200,84981750,5130,5130,5130,5130,0
|
|
20231018,135100,84981750,5130,5130,5130,5130,0
|
|
20231018,135000,84981750,5130,5130,5130,5130,0
|
|
20231018,134900,84981750,5130,5130,5130,5130,0
|
|
20231018,134800,84981750,5130,5130,5130,5130,0
|
|
20231018,134700,84981750,5130,5130,5130,5130,0
|
|
20231018,134600,84981750,5130,5130,5130,5130,0
|
|
20231018,134500,84981750,5130,5130,5130,5130,0
|
|
20231018,134400,84981750,5130,5130,5130,5130,0
|
|
20231018,134300,84981750,5130,5130,5130,5130,0
|
|
20231018,134200,84981750,5130,5130,5130,5130,0
|
|
20231018,134100,84981750,5130,5130,5130,5130,0
|
|
20231018,134000,84981750,5130,5130,5130,5130,0
|
|
20231018,133900,84981750,5130,5130,5130,5130,0
|
|
20231018,133800,84981750,5130,5130,5130,5130,0
|
|
20231018,133700,84981750,5130,5130,5130,5130,0
|
|
20231018,133600,84981750,5130,5130,5130,5130,0
|
|
20231018,133500,84981750,5130,5130,5130,5130,0
|
|
20231018,133400,84981750,5130,5130,5130,5130,0
|
|
20231018,133300,84981750,5130,5140,5140,5130,2
|
|
20231018,133200,84971480,5140,5140,5140,5140,50
|
|
20231018,133100,84714480,5140,5140,5140,5140,50
|
|
20231018,133000,84457480,5150,5150,5150,5150,0
|
|
20231018,132900,84457480,5150,5150,5150,5150,0
|
|
20231018,132800,84457480,5150,5150,5150,5150,0
|
|
20231018,132700,84457480,5150,5150,5150,5150,0
|
|
20231018,132600,84457480,5150,5170,5170,5150,1444
|
|
20231018,132500,76999520,5180,5180,5180,5180,0
|
|
20231018,132400,76999520,5180,5180,5180,5180,0
|
|
20231018,132300,76999520,5180,5180,5180,5180,0
|
|
20231018,132200,76999520,5180,5180,5180,5180,0
|
|
20231018,132100,76999520,5180,5180,5180,5180,0
|
|
20231018,132000,76999520,5180,5180,5180,5180,0
|
|
20231018,131900,76999520,5180,5180,5180,5180,0
|
|
20231018,131800,76999520,5180,5180,5180,5180,0
|
|
20231018,131700,76999520,5180,5180,5180,5180,0
|
|
20231018,131600,76999520,5180,5180,5180,5180,0
|
|
20231018,131500,76999520,5180,5180,5180,5180,0
|
|
20231018,131400,76999520,5180,5180,5180,5180,9
|
|
20231018,131300,76952900,5190,5190,5190,5190,0
|
|
20231018,131200,76952900,5190,5190,5190,5190,0
|
|
20231018,131100,76952900,5190,5180,5190,5180,3
|
|
20231018,131000,76937340,5180,5180,5180,5180,0
|
|
20231018,130900,76937340,5180,5180,5180,5180,0
|
|
20231018,130800,76937340,5180,5180,5180,5180,0
|
|
20231018,130700,76937340,5180,5180,5180,5180,0
|
|
20231018,130600,76937340,5180,5180,5180,5180,349
|
|
20231018,130500,75129520,5180,5180,5180,5180,130
|
|
20231018,130400,74456120,5180,5180,5180,5180,208
|
|
20231018,130300,73378680,5180,5180,5180,5180,0
|
|
20231018,130200,73378680,5180,5180,5180,5180,0
|
|
20231018,130100,73378680,5180,5180,5180,5180,0
|
|
20231018,130000,73378680,5180,5180,5180,5180,0
|
|
20231018,125900,73378680,5180,5180,5180,5180,0
|
|
20231018,125800,73378680,5180,5180,5180,5180,0
|
|
20231018,125700,73378680,5180,5180,5180,5180,0
|
|
20231018,125600,73378680,5180,5180,5180,5180,0
|
|
20231018,125500,73378680,5180,5180,5180,5180,20
|
|
20231018,125400,73275080,5180,5180,5180,5180,1000
|
|
20231018,125300,68095080,5190,5190,5190,5190,0
|
|
20231018,125200,68095080,5190,5190,5190,5190,0
|
|
20231018,125100,68095080,5190,5190,5190,5190,0
|
|
20231018,125000,68095080,5190,5190,5190,5190,0
|
|
20231018,124900,68095080,5190,5190,5190,5190,0
|
|
20231018,124800,68095080,5190,5190,5190,5190,0
|
|
20231018,124700,68095080,5190,5190,5190,5190,0
|
|
20231018,124600,68095080,5190,5190,5190,5190,0
|
|
20231018,124500,68095080,5190,5190,5190,5190,0
|
|
20231018,124400,68095080,5190,5190,5190,5190,1
|
|
20231018,124300,68089890,5180,5180,5180,5180,0
|
|
20231018,124200,68089890,5180,5180,5180,5180,0
|
|
20231018,124100,68089890,5180,5200,5200,5180,12
|
|
20231018,124000,68027530,5180,5180,5180,5180,0
|
|
20231018,123900,68027530,5180,5180,5180,5180,0
|
|
20231018,123800,68027530,5180,5180,5180,5180,0
|
|
20231018,123700,68027530,5180,5180,5180,5180,0
|
|
20231018,123600,68027530,5180,5180,5180,5180,0
|
|
20231018,123500,68027530,5180,5180,5180,5180,0
|
|
20231018,123400,68027530,5180,5180,5180,5180,0
|
|
20231018,123300,68027530,5180,5180,5180,5180,0
|
|
20231018,123200,68027530,5180,5180,5180,5180,482
|
|
20231018,123100,65530770,5190,5190,5190,5190,0
|
|
20231018,123000,65530770,5190,5190,5190,5190,0
|
|
20231018,122900,65530770,5190,5190,5190,5190,0
|
|
20231018,122800,65530770,5190,5190,5190,5190,0
|
|
20231018,122700,65530770,5190,5190,5190,5190,0
|
|
20231018,122600,65530770,5190,5190,5190,5190,0
|
|
20231018,122500,65530770,5190,5190,5190,5190,0
|
|
20231018,122400,65530770,5190,5190,5190,5190,0
|
|
20231018,122300,65530770,5190,5190,5190,5190,0
|
|
20231018,122200,65530770,5190,5190,5190,5190,0
|
|
20231018,122100,65530770,5190,5190,5190,5190,71
|
|
20231018,122000,65162280,5190,5190,5190,5190,0
|
|
20231018,121900,65162280,5190,5190,5190,5190,0
|
|
20231018,121800,65162280,5190,5190,5190,5190,0
|
|
20231018,121700,65162280,5190,5190,5190,5190,0
|
|
20231018,121600,65162280,5190,5190,5190,5190,0
|
|
20231018,121500,65162280,5190,5190,5190,5190,0
|
|
20231018,121400,65162280,5190,5190,5190,5190,0
|
|
20231018,121300,65162280,5190,5190,5190,5190,2
|
|
20231018,121200,65151900,5190,5190,5190,5190,438
|
|
20231018,121100,62878680,5190,5190,5190,5190,0
|
|
20231018,121000,62878680,5190,5190,5190,5190,0
|
|
20231018,120900,62878680,5190,5190,5190,5190,0
|
|
20231018,120800,62878680,5190,5190,5190,5190,0
|
|
20231018,120700,62878680,5190,5190,5190,5190,0
|
|
20231018,120600,62878680,5190,5190,5190,5190,0
|
|
20231018,120500,62878680,5190,5190,5190,5190,0
|
|
20231018,120400,62878680,5190,5190,5190,5190,0
|
|
20231018,120300,62878680,5190,5190,5190,5190,0
|
|
20231018,120200,62878680,5190,5190,5190,5190,0
|
|
20231018,120100,62878680,5190,5190,5190,5190,0
|
|
20231018,120000,62878680,5190,5190,5190,5190,0
|
|
20231018,115900,62878680,5190,5190,5190,5190,0
|
|
20231018,115800,62878680,5190,5190,5190,5190,0
|
|
20231018,115700,62878680,5190,5190,5190,5190,0
|
|
20231018,115600,62878680,5190,5190,5190,5190,0
|
|
20231018,115500,62878680,5190,5190,5190,5190,0
|
|
20231018,115400,62878680,5190,5190,5190,5190,0
|
|
20231018,115300,62878680,5190,5190,5190,5190,0
|
|
20231018,115200,62878680,5190,5190,5190,5190,5
|
|
20231018,115100,62852730,5190,5190,5190,5190,0
|
|
20231018,115000,62852730,5190,5190,5190,5190,0
|
|
20231018,114900,62852730,5190,5190,5190,5190,0
|
|
20231018,114800,62852730,5190,5190,5190,5190,0
|
|
20231018,114700,62852730,5190,5190,5190,5190,0
|
|
20231018,114600,62852730,5190,5190,5190,5190,0
|
|
20231018,114500,62852730,5190,5190,5190,5190,0
|
|
20231018,114400,62852730,5190,5230,5230,5190,1432
|
|
20231018,114300,55374080,5230,5230,5230,5230,0
|
|
20231018,114200,55374080,5230,5230,5230,5230,0
|
|
20231018,114100,55374080,5230,5230,5230,5230,0
|
|
20231018,114000,55374080,5230,5230,5230,5230,0
|
|
20231018,113900,55374080,5230,5230,5230,5230,0
|
|
20231018,113800,55374080,5230,5230,5230,5230,4
|
|
20231018,113700,55353160,5280,5280,5280,5280,0
|
|
20231018,113600,55353160,5280,5280,5280,5280,0
|
|
20231018,113500,55353160,5280,5280,5280,5280,0
|
|
20231018,113400,55353160,5280,5280,5280,5280,0
|
|
20231018,113300,55353160,5280,5270,5280,5270,4
|
|
20231018,113200,55332070,5240,5240,5240,5240,0
|
|
20231018,113100,55332070,5240,5240,5240,5240,0
|
|
20231018,113000,55332070,5240,5240,5240,5240,276
|
|
20231018,112900,53885830,5280,5280,5280,5280,0
|
|
20231018,112800,53885830,5280,5280,5280,5280,0
|
|
20231018,112700,53885830,5280,5280,5280,5280,0
|
|
20231018,112600,53885830,5280,5280,5280,5280,0
|
|
20231018,112500,53885830,5280,5280,5280,5280,0
|
|
20231018,112400,53885830,5280,5280,5280,5280,0
|
|
20231018,112300,53885830,5280,5280,5280,5280,20
|
|
20231018,112200,53780230,5280,5270,5280,5270,4
|
|
20231018,112100,53759140,5280,5280,5280,5280,0
|
|
20231018,112000,53759140,5280,5260,5280,5260,4
|
|
20231018,111900,53738080,5280,5270,5280,5270,100
|
|
20231018,111800,53211070,5270,5270,5270,5270,0
|
|
20231018,111700,53211070,5270,5270,5270,5270,0
|
|
20231018,111600,53211070,5270,5270,5270,5270,0
|
|
20231018,111500,53211070,5270,5270,5270,5270,0
|
|
20231018,111400,53211070,5270,5270,5270,5270,0
|
|
20231018,111300,53211070,5270,5270,5270,5270,1
|
|
20231018,111200,53205800,5230,5230,5230,5230,0
|
|
20231018,111100,53205800,5230,5230,5230,5230,0
|
|
20231018,111000,53205800,5230,5230,5230,5230,0
|
|
20231018,110900,53205800,5230,5230,5230,5230,0
|
|
20231018,110800,53205800,5230,5210,5230,5210,1270
|
|
20231018,110700,46566760,5180,5180,5180,5180,0
|
|
20231018,110600,46566760,5180,5180,5180,5180,0
|
|
20231018,110500,46566760,5180,5180,5180,5180,0
|
|
20231018,110400,46566760,5180,5180,5180,5180,0
|
|
20231018,110300,46566760,5180,5180,5180,5180,0
|
|
20231018,110200,46566760,5180,5180,5180,5180,0
|
|
20231018,110100,46566760,5180,5180,5180,5180,0
|
|
20231018,110000,46566760,5180,5180,5180,5180,0
|
|
20231018,105900,46566760,5180,5180,5180,5180,0
|
|
20231018,105800,46566760,5180,5180,5180,5180,0
|
|
20231018,105700,46566760,5180,5200,5200,5180,500
|
|
20231018,105600,43974910,5210,5210,5210,5210,1
|
|
20231018,105500,43969700,5210,5210,5210,5210,0
|
|
20231018,105400,43969700,5210,5210,5210,5210,1
|
|
20231018,105300,43964490,5190,5210,5210,5190,20
|
|
20231018,105200,43860650,5220,5220,5220,5220,0
|
|
20231018,105100,43860650,5220,5220,5220,5220,0
|
|
20231018,105000,43860650,5220,5220,5220,5220,0
|
|
20231018,104900,43860650,5220,5220,5220,5220,0
|
|
20231018,104800,43860650,5220,5220,5220,5220,0
|
|
20231018,104700,43860650,5220,5220,5220,5220,0
|
|
20231018,104600,43860650,5220,5220,5220,5220,1
|
|
20231018,104500,43855430,5220,5220,5220,5220,0
|
|
20231018,104400,43855430,5220,5220,5220,5220,0
|
|
20231018,104300,43855430,5220,5220,5220,5220,1
|
|
20231018,104200,43850210,5190,5190,5190,5190,0
|
|
20231018,104100,43850210,5190,5230,5230,5190,553
|
|
20231018,104000,40972730,5230,5230,5230,5230,0
|
|
20231018,103900,40972730,5230,5230,5230,5230,0
|
|
20231018,103800,40972730,5230,5240,5240,5230,83
|
|
20231018,103700,40537820,5230,5230,5230,5230,0
|
|
20231018,103600,40537820,5230,5230,5230,5230,1
|
|
20231018,103500,40532590,5240,5240,5240,5240,0
|
|
20231018,103400,40532590,5240,5240,5240,5240,1
|
|
20231018,103300,40527350,5230,5230,5230,5230,0
|
|
20231018,103200,40527350,5230,5230,5230,5230,65
|
|
20231018,103100,40187400,5200,5230,5230,5200,683
|
|
20231018,103000,36624370,5230,5230,5230,5230,1
|
|
20231018,102900,36619140,5200,5200,5200,5200,9
|
|
20231018,102800,36572340,5200,5200,5200,5200,16
|
|
20231018,102700,36489140,5180,5180,5180,5180,0
|
|
20231018,102600,36489140,5180,5180,5180,5180,0
|
|
20231018,102500,36489140,5180,5180,5180,5180,0
|
|
20231018,102400,36489140,5180,5180,5180,5180,79
|
|
20231018,102300,36079920,5170,5170,5170,5170,1
|
|
20231018,102200,36074750,5170,5170,5170,5170,1
|
|
20231018,102100,36069580,5180,5180,5180,5180,21
|
|
20231018,102000,35960800,5180,5180,5180,5180,1
|
|
20231018,101900,35955620,5170,5170,5170,5170,0
|
|
20231018,101800,35955620,5170,5170,5170,5170,609
|
|
20231018,101700,32807090,5180,5180,5180,5180,0
|
|
20231018,101600,32807090,5180,5180,5180,5180,0
|
|
20231018,101500,32807090,5180,5180,5180,5180,0
|
|
20231018,101400,32807090,5180,5180,5180,5180,2
|
|
20231018,101300,32796730,5180,5180,5180,5180,0
|
|
20231018,101200,32796730,5180,5180,5180,5180,0
|
|
20231018,101100,32796730,5180,5180,5180,5180,0
|
|
20231018,101000,32796730,5180,5180,5180,5180,0
|
|
20231018,100900,32796730,5180,5180,5180,5180,0
|
|
20231018,100800,32796730,5180,5180,5180,5180,0
|
|
20231018,100700,32796730,5180,5180,5180,5180,0
|
|
20231018,100600,32796730,5180,5190,5190,5180,943
|
|
20231018,100500,27907200,5190,5210,5210,5190,300
|
|
20231018,100400,26348180,5220,5220,5220,5220,91
|
|
20231018,100300,25873160,5220,5210,5220,5210,80
|
|
20231018,100200,25455860,5210,5210,5210,5210,0
|
|
20231018,100100,25455860,5210,5210,5210,5210,0
|
|
20231018,100000,25455860,5210,5210,5210,5210,0
|
|
20231018,095900,25455860,5210,5210,5210,5210,0
|
|
20231018,095800,25455860,5210,5210,5210,5210,0
|
|
20231018,095700,25455860,5210,5210,5210,5210,0
|
|
20231018,095600,25455860,5210,5210,5210,5210,0
|
|
20231018,095500,25455860,5210,5220,5220,5210,650
|
|
20231018,095400,22068810,5270,5260,5270,5260,600
|
|
20231018,095300,18907080,5270,5270,5270,5270,0
|
|
20231018,095200,18907080,5270,5230,5270,5230,145
|
|
20231018,095100,18146800,5190,5190,5190,5190,0
|
|
20231018,095000,18146800,5190,5200,5200,5190,11
|
|
20231018,094900,18089650,5200,5200,5200,5200,0
|
|
20231018,094800,18089650,5200,5200,5200,5200,0
|
|
20231018,094700,18089650,5200,5200,5200,5200,501
|
|
20231018,094600,15484450,5200,5220,5220,5200,722
|
|
20231018,094500,11720890,5220,5220,5220,5220,71
|
|
20231018,094400,11350270,5220,5220,5220,5220,0
|
|
20231018,094300,11350270,5220,5220,5220,5220,60
|
|
20231018,094200,11037070,5230,5230,5230,5230,0
|
|
20231018,094100,11037070,5230,5230,5230,5230,0
|
|
20231018,094000,11037070,5230,5230,5230,5230,0
|
|
20231018,093900,11037070,5230,5230,5230,5230,0
|
|
20231018,093800,11037070,5230,5230,5230,5230,23
|
|
20231018,093700,10916780,5230,5230,5230,5230,0
|
|
20231018,093600,10916780,5230,5230,5230,5230,0
|
|
20231018,093500,10916780,5230,5230,5230,5230,0
|
|
20231018,093400,10916780,5230,5230,5230,5230,0
|
|
20231018,093300,10916780,5230,5250,5250,5230,78
|
|
20231018,093200,10507300,5220,5220,5220,5220,0
|
|
20231018,093100,10507300,5220,5250,5250,5220,501
|
|
20231018,093000,7891980,5260,5260,5260,5260,2
|
|
20231018,092900,7881460,5250,5250,5250,5250,0
|
|
20231018,092800,7881460,5250,5250,5250,5250,10
|
|
20231018,092700,7828960,5240,5240,5240,5240,80
|
|
20231018,092600,7409760,5230,5230,5230,5230,0
|
|
20231018,092500,7409760,5230,5230,5230,5230,0
|
|
20231018,092400,7409760,5230,5230,5230,5230,0
|
|
20231018,092300,7409760,5230,5230,5230,5230,2
|
|
20231018,092200,7399300,5230,5230,5230,5230,0
|
|
20231018,092100,7399300,5230,5230,5230,5230,0
|
|
20231018,092000,7399300,5230,5230,5230,5230,1
|
|
20231018,091900,7394070,5240,5220,5240,5220,51
|
|
20231018,091800,7127830,5230,5230,5230,5230,1
|
|
20231018,091700,7122600,5230,5250,5250,5230,433
|
|
20231018,091600,4857970,5250,5260,5270,5240,725
|
|
20231018,091500,1058880,5240,5240,5240,5240,1
|
|
20231018,091400,1053640,5300,5270,5300,5270,30
|
|
20231018,091300,894750,5280,5280,5280,5280,30
|
|
20231018,091200,736350,5280,5280,5280,5280,0
|
|
20231018,091100,736350,5280,5280,5280,5280,0
|
|
20231018,091000,736350,5280,5280,5280,5280,0
|
|
20231018,090900,736350,5280,5280,5280,5280,0
|
|
20231018,090800,736350,5280,5280,5280,5280,0
|
|
20231018,090700,736350,5280,5280,5280,5280,0
|
|
20231018,090600,736350,5280,5280,5280,5280,0
|
|
20231018,090500,736350,5280,5280,5280,5280,1
|
|
20231018,090400,731070,5180,5180,5180,5180,0
|
|
20231018,090300,731070,5180,5180,5180,5180,0
|
|
20231018,090200,731070,5180,5180,5180,5180,0
|
|
20231018,090100,731070,5180,5180,5180,5180,0
|
|
20231018,090000,731070,5180,5300,5300,5180,140
|