586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,184300,119835900,5330,5330,5330,5330,492
|
|
20231016,184200,119835900,5330,5330,5330,5330,0
|
|
20231016,184100,119835900,5330,5330,5330,5330,0
|
|
20231016,184000,119835900,5330,5330,5330,5330,0
|
|
20231016,183900,119835900,5330,5330,5330,5330,0
|
|
20231016,183800,119835900,5330,5330,5330,5330,0
|
|
20231016,183700,119835900,5330,5330,5330,5330,0
|
|
20231016,183600,119835900,5330,5330,5330,5330,0
|
|
20231016,183500,119835900,5330,5330,5330,5330,0
|
|
20231016,183400,119835900,5330,5330,5330,5330,0
|
|
20231016,183300,119835900,5330,5330,5330,5330,0
|
|
20231016,183200,119835900,5330,5330,5330,5330,0
|
|
20231016,183100,119835900,5330,5330,5330,5330,0
|
|
20231016,183000,119835900,5330,5330,5330,5330,0
|
|
20231016,182900,119835900,5330,5330,5330,5330,0
|
|
20231016,182800,119835900,5330,5330,5330,5330,0
|
|
20231016,182700,119835900,5330,5330,5330,5330,0
|
|
20231016,182600,119835900,5330,5330,5330,5330,0
|
|
20231016,182500,119835900,5330,5330,5330,5330,0
|
|
20231016,182400,119835900,5330,5330,5330,5330,0
|
|
20231016,182300,119835900,5330,5330,5330,5330,0
|
|
20231016,182200,119835900,5330,5330,5330,5330,0
|
|
20231016,182100,119835900,5330,5330,5330,5330,0
|
|
20231016,182000,119835900,5330,5330,5330,5330,0
|
|
20231016,181900,119835900,5330,5330,5330,5330,0
|
|
20231016,181800,119835900,5330,5330,5330,5330,0
|
|
20231016,181700,119835900,5330,5330,5330,5330,0
|
|
20231016,181600,119835900,5330,5330,5330,5330,0
|
|
20231016,181500,119835900,5330,5330,5330,5330,0
|
|
20231016,181400,119835900,5330,5330,5330,5330,0
|
|
20231016,181300,119835900,5330,5330,5330,5330,492
|
|
20231016,181200,119835900,5330,5330,5330,5330,0
|
|
20231016,181100,119835900,5330,5330,5330,5330,0
|
|
20231016,181000,119835900,5330,5330,5330,5330,0
|
|
20231016,180900,119835900,5330,5330,5330,5330,0
|
|
20231016,180800,119835900,5330,5330,5330,5330,0
|
|
20231016,180700,119835900,5330,5330,5330,5330,0
|
|
20231016,180600,119835900,5330,5330,5330,5330,0
|
|
20231016,180500,119835900,5330,5330,5330,5330,0
|
|
20231016,180400,119835900,5330,5330,5330,5330,0
|
|
20231016,180300,119835900,5330,5330,5330,5330,0
|
|
20231016,180200,119835900,5330,5330,5330,5330,0
|
|
20231016,180100,119835900,5330,5330,5330,5330,0
|
|
20231016,180000,119835900,5330,5330,5330,5330,0
|
|
20231016,175900,119835900,5330,5330,5330,5330,0
|
|
20231016,175800,119835900,5330,5330,5330,5330,0
|
|
20231016,175700,119835900,5330,5330,5330,5330,0
|
|
20231016,175600,119835900,5330,5330,5330,5330,0
|
|
20231016,175500,119835900,5330,5330,5330,5330,0
|
|
20231016,175400,119835900,5330,5330,5330,5330,0
|
|
20231016,175300,119835900,5330,5330,5330,5330,0
|
|
20231016,175200,119835900,5330,5330,5330,5330,0
|
|
20231016,175100,119835900,5330,5330,5330,5330,0
|
|
20231016,175000,119835900,5330,5330,5330,5330,0
|
|
20231016,174900,119835900,5330,5330,5330,5330,0
|
|
20231016,174800,119835900,5330,5330,5330,5330,0
|
|
20231016,174700,119835900,5330,5330,5330,5330,0
|
|
20231016,174600,119835900,5330,5330,5330,5330,0
|
|
20231016,174500,119835900,5330,5330,5330,5330,0
|
|
20231016,174400,119835900,5330,5330,5330,5330,0
|
|
20231016,174300,119835900,5330,5330,5330,5330,492
|
|
20231016,174200,119835900,5330,5330,5330,5330,0
|
|
20231016,174100,119835900,5330,5330,5330,5330,0
|
|
20231016,174000,119835900,5330,5330,5330,5330,0
|
|
20231016,173900,119835900,5330,5330,5330,5330,0
|
|
20231016,173800,119835900,5330,5330,5330,5330,0
|
|
20231016,173700,119835900,5330,5330,5330,5330,0
|
|
20231016,173600,119835900,5330,5330,5330,5330,0
|
|
20231016,173500,119835900,5330,5330,5330,5330,0
|
|
20231016,173400,119835900,5330,5330,5330,5330,0
|
|
20231016,173300,119835900,5330,5330,5330,5330,0
|
|
20231016,173200,119835900,5330,5330,5330,5330,0
|
|
20231016,173100,119835900,5330,5330,5330,5330,0
|
|
20231016,173000,119835900,5330,5330,5330,5330,0
|
|
20231016,172900,119835900,5330,5330,5330,5330,0
|
|
20231016,172800,119835900,5330,5330,5330,5330,0
|
|
20231016,172700,119835900,5330,5330,5330,5330,0
|
|
20231016,172600,119835900,5330,5330,5330,5330,0
|
|
20231016,172500,119835900,5330,5330,5330,5330,0
|
|
20231016,172400,119835900,5330,5330,5330,5330,0
|
|
20231016,172300,119835900,5330,5330,5330,5330,0
|
|
20231016,172200,119835900,5330,5330,5330,5330,0
|
|
20231016,172100,119835900,5330,5330,5330,5330,0
|
|
20231016,172000,119835900,5330,5330,5330,5330,0
|
|
20231016,171900,119835900,5330,5330,5330,5330,0
|
|
20231016,171800,119835900,5330,5330,5330,5330,0
|
|
20231016,171700,119835900,5330,5330,5330,5330,0
|
|
20231016,171600,119835900,5330,5330,5330,5330,0
|
|
20231016,171500,119835900,5330,5330,5330,5330,0
|
|
20231016,171400,119835900,5330,5330,5330,5330,0
|
|
20231016,171300,119835900,5330,5330,5330,5330,492
|
|
20231016,171200,119835900,5330,5330,5330,5330,0
|
|
20231016,171100,119835900,5330,5330,5330,5330,0
|
|
20231016,171000,119835900,5330,5330,5330,5330,0
|
|
20231016,170900,119835900,5330,5330,5330,5330,0
|
|
20231016,170800,119835900,5330,5330,5330,5330,0
|
|
20231016,170700,119835900,5330,5330,5330,5330,0
|
|
20231016,170600,119835900,5330,5330,5330,5330,0
|
|
20231016,170500,119835900,5330,5330,5330,5330,0
|
|
20231016,170400,119835900,5330,5330,5330,5330,0
|
|
20231016,170300,119835900,5330,5330,5330,5330,0
|
|
20231016,170200,119835900,5330,5330,5330,5330,0
|
|
20231016,170100,119835900,5330,5330,5330,5330,0
|
|
20231016,170000,119835900,5330,5330,5330,5330,0
|
|
20231016,165900,119835900,5330,5330,5330,5330,0
|
|
20231016,165800,119835900,5330,5330,5330,5330,0
|
|
20231016,165700,119835900,5330,5330,5330,5330,0
|
|
20231016,165600,119835900,5330,5330,5330,5330,0
|
|
20231016,165500,119835900,5330,5330,5330,5330,0
|
|
20231016,165400,119835900,5330,5330,5330,5330,0
|
|
20231016,165300,119835900,5330,5330,5330,5330,0
|
|
20231016,165200,119835900,5330,5330,5330,5330,0
|
|
20231016,165100,119835900,5330,5330,5330,5330,0
|
|
20231016,165000,119835900,5330,5330,5330,5330,0
|
|
20231016,164900,119835900,5330,5330,5330,5330,0
|
|
20231016,164800,119835900,5330,5330,5330,5330,0
|
|
20231016,164700,119835900,5330,5330,5330,5330,0
|
|
20231016,164600,119835900,5330,5330,5330,5330,0
|
|
20231016,164500,119835900,5330,5330,5330,5330,0
|
|
20231016,164400,119835900,5330,5330,5330,5330,0
|
|
20231016,164300,119835900,5330,5330,5330,5330,492
|
|
20231016,164200,119835900,5330,5330,5330,5330,0
|
|
20231016,164100,119835900,5330,5330,5330,5330,0
|
|
20231016,164000,119835900,5330,5330,5330,5330,0
|
|
20231016,163900,119835900,5330,5330,5330,5330,0
|
|
20231016,163800,119835900,5330,5330,5330,5330,0
|
|
20231016,163700,119835900,5330,5330,5330,5330,0
|
|
20231016,163600,119835900,5330,5330,5330,5330,0
|
|
20231016,163500,119835900,5330,5330,5330,5330,0
|
|
20231016,163400,119835900,5330,5330,5330,5330,0
|
|
20231016,163300,119835900,5330,5330,5330,5330,0
|
|
20231016,163200,119835900,5330,5330,5330,5330,0
|
|
20231016,163100,119835900,5330,5330,5330,5330,0
|
|
20231016,163000,119835900,5330,5330,5330,5330,0
|
|
20231016,162900,119835900,5330,5330,5330,5330,0
|
|
20231016,162800,119835900,5330,5330,5330,5330,0
|
|
20231016,162700,119835900,5330,5330,5330,5330,0
|
|
20231016,162600,119835900,5330,5330,5330,5330,0
|
|
20231016,162500,119835900,5330,5330,5330,5330,0
|
|
20231016,162400,119835900,5330,5330,5330,5330,0
|
|
20231016,162300,119835900,5330,5330,5330,5330,0
|
|
20231016,162200,119835900,5330,5330,5330,5330,0
|
|
20231016,162100,119835900,5330,5330,5330,5330,0
|
|
20231016,162000,119835900,5330,5330,5330,5330,0
|
|
20231016,161900,119835900,5330,5330,5330,5330,0
|
|
20231016,161800,119835900,5330,5330,5330,5330,0
|
|
20231016,161700,119835900,5330,5330,5330,5330,0
|
|
20231016,161600,119835900,5330,5330,5330,5330,0
|
|
20231016,161500,119835900,5330,5330,5330,5330,0
|
|
20231016,161400,119835900,5330,5330,5330,5330,0
|
|
20231016,161300,119835900,5330,5330,5330,5330,492
|
|
20231016,161200,119835900,5330,5330,5330,5330,0
|
|
20231016,161100,119835900,5330,5330,5330,5330,0
|
|
20231016,161000,119835900,5330,5330,5330,5330,0
|
|
20231016,160900,119835900,5330,5330,5330,5330,0
|
|
20231016,160800,119835900,5330,5330,5330,5330,0
|
|
20231016,160700,119835900,5330,5330,5330,5330,0
|
|
20231016,160600,119835900,5330,5330,5330,5330,0
|
|
20231016,160500,119835900,5330,5330,5330,5330,0
|
|
20231016,160400,119835900,5330,5330,5330,5330,0
|
|
20231016,160300,119835900,5330,5330,5330,5330,0
|
|
20231016,160200,119835900,5330,5330,5330,5330,0
|
|
20231016,160100,119835900,5330,5330,5330,5330,0
|
|
20231016,160000,119835900,5330,5330,5330,5330,0
|
|
20231016,155900,119835900,5330,5330,5330,5330,0
|
|
20231016,155800,119835900,5330,5330,5330,5330,0
|
|
20231016,155700,119835900,5330,5330,5330,5330,0
|
|
20231016,155600,119835900,5330,5330,5330,5330,0
|
|
20231016,155500,119835900,5330,5330,5330,5330,0
|
|
20231016,155400,119835900,5330,5330,5330,5330,0
|
|
20231016,155300,119835900,5330,5330,5330,5330,0
|
|
20231016,155200,119835900,5330,5330,5330,5330,0
|
|
20231016,155100,119835900,5330,5330,5330,5330,0
|
|
20231016,155000,119835900,5330,5330,5330,5330,0
|
|
20231016,154900,119835900,5330,5330,5330,5330,0
|
|
20231016,154800,119835900,5330,5330,5330,5330,0
|
|
20231016,154700,119835900,5330,5330,5330,5330,0
|
|
20231016,154600,119835900,5330,5330,5330,5330,0
|
|
20231016,154500,119835900,5330,5330,5330,5330,0
|
|
20231016,154400,119835900,5330,5330,5330,5330,0
|
|
20231016,154300,119835900,5330,5330,5330,5330,492
|
|
20231016,154200,119835900,5330,5330,5330,5330,0
|
|
20231016,154100,119835900,5330,5330,5330,5330,0
|
|
20231016,154000,119835900,5330,5330,5330,5330,0
|
|
20231016,153900,119835900,5330,5330,5330,5330,0
|
|
20231016,153800,119835900,5330,5330,5330,5330,0
|
|
20231016,153700,119835900,5330,5330,5330,5330,0
|
|
20231016,153600,119835900,5330,5330,5330,5330,0
|
|
20231016,153500,119835900,5330,5330,5330,5330,0
|
|
20231016,153400,119835900,5330,5330,5330,5330,0
|
|
20231016,153300,119835900,5330,5330,5330,5330,0
|
|
20231016,153200,119835900,5330,5330,5330,5330,0
|
|
20231016,153100,119835900,5330,5330,5330,5330,0
|
|
20231016,153000,119835900,5330,5330,5330,5330,492
|
|
20231016,152900,117213540,5350,5350,5350,5350,0
|
|
20231016,152800,117213540,5350,5350,5350,5350,0
|
|
20231016,152700,117213540,5350,5350,5350,5350,0
|
|
20231016,152600,117213540,5350,5350,5350,5350,0
|
|
20231016,152500,117213540,5350,5350,5350,5350,0
|
|
20231016,152400,117213540,5350,5350,5350,5350,0
|
|
20231016,152300,117213540,5350,5350,5350,5350,0
|
|
20231016,152200,117213540,5350,5350,5350,5350,0
|
|
20231016,152100,117213540,5350,5350,5350,5350,0
|
|
20231016,152000,117213540,5350,5350,5350,5350,0
|
|
20231016,151900,117213540,5350,5350,5350,5350,114
|
|
20231016,151800,116603640,5350,5340,5350,5340,11
|
|
20231016,151700,116544890,5350,5350,5350,5350,0
|
|
20231016,151600,116544890,5350,5350,5350,5330,161
|
|
20231016,151500,115686720,5330,5340,5350,5330,24
|
|
20231016,151400,115558740,5350,5330,5350,5330,14
|
|
20231016,151300,115484060,5350,5350,5350,5350,0
|
|
20231016,151200,115484060,5350,5350,5350,5350,0
|
|
20231016,151100,115484060,5350,5350,5350,5350,0
|
|
20231016,151000,115484060,5350,5330,5350,5330,25
|
|
20231016,150900,115350700,5330,5330,5330,5330,0
|
|
20231016,150800,115350700,5330,5330,5330,5330,0
|
|
20231016,150700,115350700,5330,5330,5330,5330,0
|
|
20231016,150600,115350700,5330,5320,5330,5320,38
|
|
20231016,150500,115148520,5310,5310,5310,5310,0
|
|
20231016,150400,115148520,5310,5310,5310,5310,304
|
|
20231016,150300,113534280,5300,5300,5300,5300,1
|
|
20231016,150200,113528980,5300,5300,5300,5300,0
|
|
20231016,150100,113528980,5300,5290,5300,5290,1350
|
|
20231016,150000,106387070,5290,5300,5300,5290,1200
|
|
20231016,145900,100038990,5290,5290,5290,5290,0
|
|
20231016,145800,100038990,5290,5300,5300,5290,43
|
|
20231016,145700,99811100,5300,5300,5300,5300,0
|
|
20231016,145600,99811100,5300,5300,5300,5300,1
|
|
20231016,145500,99805800,5290,5290,5290,5290,0
|
|
20231016,145400,99805800,5290,5290,5290,5290,0
|
|
20231016,145300,99805800,5290,5290,5290,5290,250
|
|
20231016,145200,98483300,5290,5290,5290,5290,250
|
|
20231016,145100,97160800,5300,5300,5300,5300,0
|
|
20231016,145000,97160800,5300,5300,5300,5300,24
|
|
20231016,144900,97033600,5300,5300,5300,5300,150
|
|
20231016,144800,96238600,5300,5300,5300,5290,36
|
|
20231016,144700,96047810,5300,5300,5300,5300,0
|
|
20231016,144600,96047810,5300,5300,5300,5300,0
|
|
20231016,144500,96047810,5300,5300,5300,5300,50
|
|
20231016,144400,95782810,5290,5290,5290,5290,0
|
|
20231016,144300,95782810,5290,5290,5290,5290,24
|
|
20231016,144200,95655850,5290,5290,5290,5290,0
|
|
20231016,144100,95655850,5290,5290,5290,5290,0
|
|
20231016,144000,95655850,5290,5290,5290,5290,0
|
|
20231016,143900,95655850,5290,5290,5290,5290,0
|
|
20231016,143800,95655850,5290,5290,5290,5290,207
|
|
20231016,143700,94560820,5300,5290,5300,5290,106
|
|
20231016,143600,94000050,5290,5290,5290,5290,99
|
|
20231016,143500,93476340,5290,5290,5290,5290,8
|
|
20231016,143400,93434020,5290,5290,5290,5290,0
|
|
20231016,143300,93434020,5290,5290,5290,5290,478
|
|
20231016,143200,90905400,5290,5290,5290,5290,0
|
|
20231016,143100,90905400,5290,5290,5290,5290,495
|
|
20231016,143000,88286850,5300,5300,5300,5300,43
|
|
20231016,142900,88058950,5290,5290,5290,5290,0
|
|
20231016,142800,88058950,5290,5290,5290,5290,1
|
|
20231016,142700,88053660,5300,5300,5300,5300,100
|
|
20231016,142600,87523660,5300,5300,5300,5300,0
|
|
20231016,142500,87523660,5300,5300,5300,5300,0
|
|
20231016,142400,87523660,5300,5300,5300,5300,2
|
|
20231016,142300,87513060,5290,5290,5290,5290,112
|
|
20231016,142200,86920580,5290,5290,5290,5290,0
|
|
20231016,142100,86920580,5290,5290,5290,5290,5
|
|
20231016,142000,86894130,5290,5290,5290,5290,115
|
|
20231016,141900,86285780,5290,5290,5290,5290,20
|
|
20231016,141800,86179980,5290,5290,5290,5290,0
|
|
20231016,141700,86179980,5290,5290,5290,5290,0
|
|
20231016,141600,86179980,5290,5290,5290,5290,30
|
|
20231016,141500,86021280,5290,5290,5290,5290,3
|
|
20231016,141400,86005410,5290,5290,5290,5290,0
|
|
20231016,141300,86005410,5290,5290,5290,5290,0
|
|
20231016,141200,86005410,5290,5290,5290,5290,0
|
|
20231016,141100,86005410,5290,5290,5290,5280,4
|
|
20231016,141000,85984260,5290,5290,5290,5290,1
|
|
20231016,140900,85978970,5290,5290,5290,5290,0
|
|
20231016,140800,85978970,5290,5290,5290,5290,0
|
|
20231016,140700,85978970,5290,5290,5290,5290,100
|
|
20231016,140600,85449970,5290,5290,5290,5290,0
|
|
20231016,140500,85449970,5290,5290,5290,5290,0
|
|
20231016,140400,85449970,5290,5290,5290,5290,2
|
|
20231016,140300,85439390,5300,5300,5300,5300,0
|
|
20231016,140200,85439390,5300,5300,5300,5300,0
|
|
20231016,140100,85439390,5300,5300,5300,5300,0
|
|
20231016,140000,85439390,5300,5300,5300,5300,0
|
|
20231016,135900,85439390,5300,5300,5300,5300,0
|
|
20231016,135800,85439390,5300,5300,5300,5300,0
|
|
20231016,135700,85439390,5300,5300,5300,5300,0
|
|
20231016,135600,85439390,5300,5300,5300,5300,0
|
|
20231016,135500,85439390,5300,5300,5300,5300,0
|
|
20231016,135400,85439390,5300,5300,5300,5300,0
|
|
20231016,135300,85439390,5300,5300,5300,5300,0
|
|
20231016,135200,85439390,5300,5300,5300,5300,0
|
|
20231016,135100,85439390,5300,5300,5300,5300,0
|
|
20231016,135000,85439390,5300,5300,5300,5300,0
|
|
20231016,134900,85439390,5300,5290,5300,5290,2
|
|
20231016,134800,85428800,5290,5290,5290,5290,0
|
|
20231016,134700,85428800,5290,5290,5290,5290,10
|
|
20231016,134600,85375900,5280,5280,5280,5280,5
|
|
20231016,134500,85349500,5290,5290,5290,5290,0
|
|
20231016,134400,85349500,5290,5290,5290,5290,0
|
|
20231016,134300,85349500,5290,5290,5290,5290,0
|
|
20231016,134200,85349500,5290,5290,5290,5290,0
|
|
20231016,134100,85349500,5290,5290,5290,5290,20
|
|
20231016,134000,85243700,5300,5300,5300,5300,0
|
|
20231016,133900,85243700,5300,5300,5300,5300,0
|
|
20231016,133800,85243700,5300,5300,5300,5300,10
|
|
20231016,133700,85190700,5280,5280,5280,5280,0
|
|
20231016,133600,85190700,5280,5280,5280,5280,0
|
|
20231016,133500,85190700,5280,5280,5280,5280,0
|
|
20231016,133400,85190700,5280,5280,5280,5280,0
|
|
20231016,133300,85190700,5280,5290,5290,5280,1931
|
|
20231016,133200,74985720,5300,5300,5300,5300,0
|
|
20231016,133100,74985720,5300,5300,5300,5300,0
|
|
20231016,133000,74985720,5300,5300,5300,5300,0
|
|
20231016,132900,74985720,5300,5300,5300,5300,0
|
|
20231016,132800,74985720,5300,5300,5300,5300,0
|
|
20231016,132700,74985720,5300,5290,5300,5290,2
|
|
20231016,132600,74975130,5290,5290,5290,5290,0
|
|
20231016,132500,74975130,5290,5290,5290,5290,0
|
|
20231016,132400,74975130,5290,5290,5290,5290,0
|
|
20231016,132300,74975130,5290,5290,5290,5290,0
|
|
20231016,132200,74975130,5290,5290,5290,5290,12
|
|
20231016,132100,74911650,5290,5290,5290,5290,10
|
|
20231016,132000,74858750,5300,5290,5300,5290,283
|
|
20231016,131900,73361660,5300,5300,5300,5300,0
|
|
20231016,131800,73361660,5300,5300,5300,5300,0
|
|
20231016,131700,73361660,5300,5300,5300,5300,0
|
|
20231016,131600,73361660,5300,5300,5300,5300,0
|
|
20231016,131500,73361660,5300,5300,5300,5300,0
|
|
20231016,131400,73361660,5300,5300,5300,5300,10
|
|
20231016,131300,73308660,5300,5300,5300,5300,0
|
|
20231016,131200,73308660,5300,5300,5300,5300,0
|
|
20231016,131100,73308660,5300,5300,5300,5300,2
|
|
20231016,131000,73298060,5300,5300,5300,5300,0
|
|
20231016,130900,73298060,5300,5300,5300,5300,0
|
|
20231016,130800,73298060,5300,5300,5300,5300,0
|
|
20231016,130700,73298060,5300,5300,5300,5300,0
|
|
20231016,130600,73298060,5300,5300,5300,5300,0
|
|
20231016,130500,73298060,5300,5300,5300,5300,0
|
|
20231016,130400,73298060,5300,5300,5300,5300,0
|
|
20231016,130300,73298060,5300,5300,5300,5300,0
|
|
20231016,130200,73298060,5300,5300,5300,5300,0
|
|
20231016,130100,73298060,5300,5300,5300,5300,0
|
|
20231016,130000,73298060,5300,5300,5300,5300,11
|
|
20231016,125900,73239760,5300,5300,5300,5300,0
|
|
20231016,125800,73239760,5300,5300,5300,5300,0
|
|
20231016,125700,73239760,5300,5300,5300,5300,0
|
|
20231016,125600,73239760,5300,5300,5300,5300,0
|
|
20231016,125500,73239760,5300,5300,5300,5300,0
|
|
20231016,125400,73239760,5300,5300,5300,5300,0
|
|
20231016,125300,73239760,5300,5300,5300,5300,0
|
|
20231016,125200,73239760,5300,5300,5300,5300,0
|
|
20231016,125100,73239760,5300,5300,5300,5300,0
|
|
20231016,125000,73239760,5300,5300,5300,5300,0
|
|
20231016,124900,73239760,5300,5300,5300,5300,57
|
|
20231016,124800,72937660,5300,5300,5300,5300,49
|
|
20231016,124700,72677960,5300,5300,5300,5300,0
|
|
20231016,124600,72677960,5300,5300,5300,5300,0
|
|
20231016,124500,72677960,5300,5300,5300,5300,0
|
|
20231016,124400,72677960,5300,5300,5300,5300,7
|
|
20231016,124300,72640860,5300,5300,5300,5300,0
|
|
20231016,124200,72640860,5300,5300,5300,5300,3
|
|
20231016,124100,72624960,5300,5300,5300,5300,0
|
|
20231016,124000,72624960,5300,5300,5300,5300,11
|
|
20231016,123900,72566660,5300,5300,5300,5300,5
|
|
20231016,123800,72540160,5300,5300,5300,5300,100
|
|
20231016,123700,72010160,5300,5300,5300,5300,3
|
|
20231016,123600,71994260,5300,5300,5300,5300,2
|
|
20231016,123500,71983660,5300,5300,5300,5300,0
|
|
20231016,123400,71983660,5300,5300,5300,5300,2
|
|
20231016,123300,71973060,5300,5300,5300,5300,1
|
|
20231016,123200,71967760,5300,5300,5300,5300,0
|
|
20231016,123100,71967760,5300,5300,5300,5300,0
|
|
20231016,123000,71967760,5300,5300,5300,5300,0
|
|
20231016,122900,71967760,5300,5300,5300,5300,0
|
|
20231016,122800,71967760,5300,5290,5300,5290,20
|
|
20231016,122700,71861930,5300,5300,5300,5300,0
|
|
20231016,122600,71861930,5300,5300,5300,5300,1
|
|
20231016,122500,71856630,5280,5290,5290,5280,380
|
|
20231016,122400,69847100,5290,5290,5290,5290,22
|
|
20231016,122300,69730720,5290,5300,5300,5290,552
|
|
20231016,122200,66810560,5290,5300,5300,5290,51
|
|
20231016,122100,66540270,5310,5310,5310,5310,0
|
|
20231016,122000,66540270,5310,5310,5310,5310,0
|
|
20231016,121900,66540270,5310,5310,5310,5310,0
|
|
20231016,121800,66540270,5310,5310,5310,5310,0
|
|
20231016,121700,66540270,5310,5310,5310,5310,2
|
|
20231016,121600,66529650,5300,5310,5310,5290,2569
|
|
20231016,121500,52892750,5330,5330,5330,5330,0
|
|
20231016,121400,52892750,5330,5330,5330,5330,0
|
|
20231016,121300,52892750,5330,5330,5330,5330,0
|
|
20231016,121200,52892750,5330,5330,5330,5330,0
|
|
20231016,121100,52892750,5330,5330,5330,5330,1
|
|
20231016,121000,52887420,5320,5320,5320,5320,0
|
|
20231016,120900,52887420,5320,5320,5320,5320,0
|
|
20231016,120800,52887420,5320,5320,5320,5320,10
|
|
20231016,120700,52834220,5320,5320,5320,5320,0
|
|
20231016,120600,52834220,5320,5320,5320,5320,0
|
|
20231016,120500,52834220,5320,5320,5320,5320,3
|
|
20231016,120400,52818260,5320,5320,5320,5320,134
|
|
20231016,120300,52105380,5320,5320,5320,5320,471
|
|
20231016,120200,49599660,5330,5340,5340,5320,13
|
|
20231016,120100,49530410,5320,5320,5320,5320,181
|
|
20231016,120000,48567490,5330,5330,5330,5330,1
|
|
20231016,115900,48562160,5330,5350,5350,5330,516
|
|
20231016,115800,45811660,5360,5360,5360,5360,0
|
|
20231016,115700,45811660,5360,5360,5360,5360,0
|
|
20231016,115600,45811660,5360,5360,5360,5360,0
|
|
20231016,115500,45811660,5360,5360,5360,5360,0
|
|
20231016,115400,45811660,5360,5360,5360,5360,0
|
|
20231016,115300,45811660,5360,5350,5360,5350,8
|
|
20231016,115200,45768850,5340,5340,5340,5340,0
|
|
20231016,115100,45768850,5340,5340,5340,5340,0
|
|
20231016,115000,45768850,5340,5340,5340,5340,0
|
|
20231016,114900,45768850,5340,5340,5340,5340,0
|
|
20231016,114800,45768850,5340,5340,5340,5340,0
|
|
20231016,114700,45768850,5340,5340,5340,5340,0
|
|
20231016,114600,45768850,5340,5340,5340,5340,0
|
|
20231016,114500,45768850,5340,5340,5340,5340,0
|
|
20231016,114400,45768850,5340,5340,5340,5340,19
|
|
20231016,114300,45667390,5350,5350,5350,5350,0
|
|
20231016,114200,45667390,5350,5350,5350,5350,0
|
|
20231016,114100,45667390,5350,5350,5350,5350,0
|
|
20231016,114000,45667390,5350,5350,5350,5350,0
|
|
20231016,113900,45667390,5350,5350,5350,5350,0
|
|
20231016,113800,45667390,5350,5350,5350,5350,0
|
|
20231016,113700,45667390,5350,5350,5350,5350,0
|
|
20231016,113600,45667390,5350,5350,5350,5350,1
|
|
20231016,113500,45662040,5350,5350,5350,5350,1
|
|
20231016,113400,45656690,5350,5350,5350,5350,3
|
|
20231016,113300,45640640,5350,5350,5350,5350,0
|
|
20231016,113200,45640640,5350,5360,5360,5350,9
|
|
20231016,113100,45592410,5360,5360,5360,5360,20
|
|
20231016,113000,45485210,5350,5350,5350,5350,0
|
|
20231016,112900,45485210,5350,5350,5350,5350,0
|
|
20231016,112800,45485210,5350,5350,5350,5350,0
|
|
20231016,112700,45485210,5350,5350,5350,5350,0
|
|
20231016,112600,45485210,5350,5350,5350,5350,0
|
|
20231016,112500,45485210,5350,5350,5350,5350,0
|
|
20231016,112400,45485210,5350,5350,5350,5350,0
|
|
20231016,112300,45485210,5350,5350,5350,5350,0
|
|
20231016,112200,45485210,5350,5360,5360,5350,69
|
|
20231016,112100,45115400,5360,5360,5360,5360,0
|
|
20231016,112000,45115400,5360,5360,5360,5360,0
|
|
20231016,111900,45115400,5360,5360,5360,5360,0
|
|
20231016,111800,45115400,5360,5360,5360,5360,0
|
|
20231016,111700,45115400,5360,5360,5360,5360,0
|
|
20231016,111600,45115400,5360,5360,5360,5360,1
|
|
20231016,111500,45110040,5360,5360,5360,5360,2
|
|
20231016,111400,45099320,5360,5360,5360,5360,0
|
|
20231016,111300,45099320,5360,5360,5360,5360,0
|
|
20231016,111200,45099320,5360,5360,5360,5360,0
|
|
20231016,111100,45099320,5360,5360,5360,5360,0
|
|
20231016,111000,45099320,5360,5350,5360,5350,3
|
|
20231016,110900,45083250,5320,5340,5340,5320,962
|
|
20231016,110800,39964000,5360,5360,5360,5360,0
|
|
20231016,110700,39964000,5360,5350,5360,5350,3
|
|
20231016,110600,39947940,5370,5330,5370,5330,17
|
|
20231016,110500,39857250,5330,5330,5330,5330,134
|
|
20231016,110400,39143030,5340,5340,5340,5340,245
|
|
20231016,110300,37834730,5330,5330,5330,5330,0
|
|
20231016,110200,37834730,5330,5340,5340,5330,34
|
|
20231016,110100,37653270,5350,5350,5350,5350,345
|
|
20231016,110000,35807520,5350,5350,5350,5350,1
|
|
20231016,105900,35802170,5330,5330,5330,5330,0
|
|
20231016,105800,35802170,5330,5330,5330,5330,0
|
|
20231016,105700,35802170,5330,5330,5330,5330,0
|
|
20231016,105600,35802170,5330,5330,5330,5330,0
|
|
20231016,105500,35802170,5330,5330,5330,5330,2
|
|
20231016,105400,35791510,5340,5350,5350,5330,1937
|
|
20231016,105300,25460800,5350,5350,5350,5350,557
|
|
20231016,105200,22480850,5360,5360,5360,5360,190
|
|
20231016,105100,21462450,5370,5370,5370,5370,0
|
|
20231016,105000,21462450,5370,5370,5370,5370,0
|
|
20231016,104900,21462450,5370,5370,5370,5370,0
|
|
20231016,104800,21462450,5370,5380,5380,5370,200
|
|
20231016,104700,20388360,5380,5380,5380,5380,0
|
|
20231016,104600,20388360,5380,5380,5380,5380,0
|
|
20231016,104500,20388360,5380,5380,5380,5380,0
|
|
20231016,104400,20388360,5380,5380,5380,5380,0
|
|
20231016,104300,20388360,5380,5380,5380,5380,0
|
|
20231016,104200,20388360,5380,5380,5380,5380,0
|
|
20231016,104100,20388360,5380,5380,5380,5380,0
|
|
20231016,104000,20388360,5380,5380,5380,5380,0
|
|
20231016,103900,20388360,5380,5380,5380,5380,0
|
|
20231016,103800,20388360,5380,5380,5380,5380,0
|
|
20231016,103700,20388360,5380,5380,5380,5380,0
|
|
20231016,103600,20388360,5380,5380,5380,5380,0
|
|
20231016,103500,20388360,5380,5380,5380,5380,0
|
|
20231016,103400,20388360,5380,5380,5380,5380,0
|
|
20231016,103300,20388360,5380,5380,5380,5380,0
|
|
20231016,103200,20388360,5380,5380,5380,5380,0
|
|
20231016,103100,20388360,5380,5380,5380,5380,0
|
|
20231016,103000,20388360,5380,5380,5380,5380,0
|
|
20231016,102900,20388360,5380,5380,5380,5380,91
|
|
20231016,102800,19898780,5380,5380,5380,5380,0
|
|
20231016,102700,19898780,5380,5380,5380,5380,0
|
|
20231016,102600,19898780,5380,5380,5380,5380,1
|
|
20231016,102500,19893400,5380,5380,5380,5380,0
|
|
20231016,102400,19893400,5380,5380,5380,5380,500
|
|
20231016,102300,17203400,5380,5380,5380,5380,0
|
|
20231016,102200,17203400,5380,5380,5380,5380,1
|
|
20231016,102100,17198020,5360,5360,5360,5360,0
|
|
20231016,102000,17198020,5360,5360,5360,5360,0
|
|
20231016,101900,17198020,5360,5360,5360,5360,0
|
|
20231016,101800,17198020,5360,5360,5360,5360,0
|
|
20231016,101700,17198020,5360,5360,5360,5360,80
|
|
20231016,101600,16769220,5370,5370,5370,5370,26
|
|
20231016,101500,16629600,5370,5370,5370,5370,30
|
|
20231016,101400,16468500,5360,5360,5360,5360,0
|
|
20231016,101300,16468500,5360,5360,5360,5360,0
|
|
20231016,101200,16468500,5360,5360,5360,5360,81
|
|
20231016,101100,16034340,5370,5370,5370,5370,0
|
|
20231016,101000,16034340,5370,5370,5380,5370,42
|
|
20231016,100900,15808440,5370,5370,5370,5370,0
|
|
20231016,100800,15808440,5370,5370,5370,5370,0
|
|
20231016,100700,15808440,5370,5370,5370,5370,0
|
|
20231016,100600,15808440,5370,5360,5380,5360,45
|
|
20231016,100500,15567020,5360,5360,5360,5360,11
|
|
20231016,100400,15508060,5360,5360,5360,5360,10
|
|
20231016,100300,15454460,5370,5360,5370,5360,20
|
|
20231016,100200,15347170,5360,5360,5360,5350,825
|
|
20231016,100100,10932250,5360,5360,5360,5360,0
|
|
20231016,100000,10932250,5360,5370,5370,5360,370
|
|
20231016,095900,8948250,5380,5380,5380,5380,0
|
|
20231016,095800,8948250,5380,5380,5380,5380,0
|
|
20231016,095700,8948250,5380,5380,5380,5380,50
|
|
20231016,095600,8679250,5370,5370,5370,5370,1
|
|
20231016,095500,8673880,5380,5380,5380,5380,0
|
|
20231016,095400,8673880,5380,5380,5380,5380,0
|
|
20231016,095300,8673880,5380,5380,5380,5380,0
|
|
20231016,095200,8673880,5380,5380,5380,5380,330
|
|
20231016,095100,6898480,5380,5380,5380,5380,0
|
|
20231016,095000,6898480,5380,5380,5380,5380,3
|
|
20231016,094900,6882340,5380,5380,5380,5380,0
|
|
20231016,094800,6882340,5380,5380,5380,5380,50
|
|
20231016,094700,6613340,5390,5380,5390,5380,83
|
|
20231016,094600,6166100,5370,5370,5370,5370,71
|
|
20231016,094500,5784830,5390,5390,5390,5390,0
|
|
20231016,094400,5784830,5390,5390,5390,5390,0
|
|
20231016,094300,5784830,5390,5390,5390,5390,0
|
|
20231016,094200,5784830,5390,5390,5390,5390,0
|
|
20231016,094100,5784830,5390,5390,5390,5390,0
|
|
20231016,094000,5784830,5390,5390,5390,5390,7
|
|
20231016,093900,5747100,5390,5390,5390,5390,0
|
|
20231016,093800,5747100,5390,5390,5390,5390,0
|
|
20231016,093700,5747100,5390,5390,5390,5390,0
|
|
20231016,093600,5747100,5390,5390,5390,5390,0
|
|
20231016,093500,5747100,5390,5390,5390,5390,2
|
|
20231016,093400,5736320,5390,5390,5390,5390,4
|
|
20231016,093300,5714760,5370,5370,5370,5370,0
|
|
20231016,093200,5714760,5370,5370,5370,5370,10
|
|
20231016,093100,5661060,5390,5390,5390,5390,0
|
|
20231016,093000,5661060,5390,5390,5390,5390,1
|
|
20231016,092900,5655670,5390,5390,5390,5390,0
|
|
20231016,092800,5655670,5390,5390,5390,5390,0
|
|
20231016,092700,5655670,5390,5390,5390,5390,0
|
|
20231016,092600,5655670,5390,5390,5390,5390,0
|
|
20231016,092500,5655670,5390,5390,5390,5390,0
|
|
20231016,092400,5655670,5390,5390,5390,5390,0
|
|
20231016,092300,5655670,5390,5390,5390,5390,0
|
|
20231016,092200,5655670,5390,5390,5390,5390,419
|
|
20231016,092100,3397260,5380,5370,5380,5370,46
|
|
20231016,092000,3150210,5380,5380,5380,5380,59
|
|
20231016,091900,2832790,5380,5380,5380,5380,1
|
|
20231016,091800,2827410,5400,5400,5400,5400,0
|
|
20231016,091700,2827410,5400,5390,5400,5390,10
|
|
20231016,091600,2773460,5380,5380,5380,5380,0
|
|
20231016,091500,2773460,5380,5380,5380,5380,3
|
|
20231016,091400,2757320,5380,5380,5380,5380,6
|
|
20231016,091300,2725040,5380,5370,5380,5370,50
|
|
20231016,091200,2456060,5360,5360,5360,5360,0
|
|
20231016,091100,2456060,5360,5360,5360,5360,3
|
|
20231016,091000,2439980,5370,5370,5370,5370,0
|
|
20231016,090900,2439980,5370,5370,5370,5370,16
|
|
20231016,090800,2354060,5350,5350,5350,5350,28
|
|
20231016,090700,2204260,5350,5350,5350,5350,14
|
|
20231016,090600,2129360,5350,5380,5380,5350,167
|
|
20231016,090500,1235340,5410,5410,5410,5410,0
|
|
20231016,090400,1235340,5410,5410,5410,5410,10
|
|
20231016,090300,1181240,5410,5410,5410,5410,30
|
|
20231016,090200,1018940,5410,5410,5410,5410,0
|
|
20231016,090100,1018940,5410,5410,5410,5410,0
|
|
20231016,090000,1018940,5410,5420,5420,5410,126
|