585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,184200,35521910,5370,5370,5370,5370,201
|
|
20231017,184100,35521910,5370,5370,5370,5370,0
|
|
20231017,184000,35521910,5370,5370,5370,5370,0
|
|
20231017,183900,35521910,5370,5370,5370,5370,0
|
|
20231017,183800,35521910,5370,5370,5370,5370,0
|
|
20231017,183700,35521910,5370,5370,5370,5370,0
|
|
20231017,183600,35521910,5370,5370,5370,5370,0
|
|
20231017,183500,35521910,5370,5370,5370,5370,0
|
|
20231017,183400,35521910,5370,5370,5370,5370,0
|
|
20231017,183300,35521910,5370,5370,5370,5370,0
|
|
20231017,183200,35521910,5370,5370,5370,5370,0
|
|
20231017,183100,35521910,5370,5370,5370,5370,0
|
|
20231017,183000,35521910,5370,5370,5370,5370,0
|
|
20231017,182900,35521910,5370,5370,5370,5370,0
|
|
20231017,182800,35521910,5370,5370,5370,5370,0
|
|
20231017,182700,35521910,5370,5370,5370,5370,0
|
|
20231017,182600,35521910,5370,5370,5370,5370,0
|
|
20231017,182500,35521910,5370,5370,5370,5370,0
|
|
20231017,182400,35521910,5370,5370,5370,5370,0
|
|
20231017,182300,35521910,5370,5370,5370,5370,0
|
|
20231017,182200,35521910,5370,5370,5370,5370,0
|
|
20231017,182100,35521910,5370,5370,5370,5370,0
|
|
20231017,182000,35521910,5370,5370,5370,5370,0
|
|
20231017,181900,35521910,5370,5370,5370,5370,0
|
|
20231017,181800,35521910,5370,5370,5370,5370,0
|
|
20231017,181700,35521910,5370,5370,5370,5370,0
|
|
20231017,181600,35521910,5370,5370,5370,5370,0
|
|
20231017,181500,35521910,5370,5370,5370,5370,0
|
|
20231017,181400,35521910,5370,5370,5370,5370,0
|
|
20231017,181300,35521910,5370,5370,5370,5370,0
|
|
20231017,181200,35521910,5370,5370,5370,5370,201
|
|
20231017,181100,35521910,5370,5370,5370,5370,0
|
|
20231017,181000,35521910,5370,5370,5370,5370,0
|
|
20231017,180900,35521910,5370,5370,5370,5370,0
|
|
20231017,180800,35521910,5370,5370,5370,5370,0
|
|
20231017,180700,35521910,5370,5370,5370,5370,0
|
|
20231017,180600,35521910,5370,5370,5370,5370,0
|
|
20231017,180500,35521910,5370,5370,5370,5370,0
|
|
20231017,180400,35521910,5370,5370,5370,5370,0
|
|
20231017,180300,35521910,5370,5370,5370,5370,0
|
|
20231017,180200,35521910,5370,5370,5370,5370,0
|
|
20231017,180100,35521910,5370,5370,5370,5370,0
|
|
20231017,180000,35521910,5370,5370,5370,5370,0
|
|
20231017,175900,35521910,5370,5370,5370,5370,0
|
|
20231017,175800,35521910,5370,5370,5370,5370,0
|
|
20231017,175700,35521910,5370,5370,5370,5370,0
|
|
20231017,175600,35521910,5370,5370,5370,5370,0
|
|
20231017,175500,35521910,5370,5370,5370,5370,0
|
|
20231017,175400,35521910,5370,5370,5370,5370,0
|
|
20231017,175300,35521910,5370,5370,5370,5370,0
|
|
20231017,175200,35521910,5370,5370,5370,5370,0
|
|
20231017,175100,35521910,5370,5370,5370,5370,0
|
|
20231017,175000,35521910,5370,5370,5370,5370,0
|
|
20231017,174900,35521910,5370,5370,5370,5370,0
|
|
20231017,174800,35521910,5370,5370,5370,5370,0
|
|
20231017,174700,35521910,5370,5370,5370,5370,0
|
|
20231017,174600,35521910,5370,5370,5370,5370,0
|
|
20231017,174500,35521910,5370,5370,5370,5370,0
|
|
20231017,174400,35521910,5370,5370,5370,5370,0
|
|
20231017,174300,35521910,5370,5370,5370,5370,0
|
|
20231017,174200,35521910,5370,5370,5370,5370,201
|
|
20231017,174100,35521910,5370,5370,5370,5370,0
|
|
20231017,174000,35521910,5370,5370,5370,5370,0
|
|
20231017,173900,35521910,5370,5370,5370,5370,0
|
|
20231017,173800,35521910,5370,5370,5370,5370,0
|
|
20231017,173700,35521910,5370,5370,5370,5370,0
|
|
20231017,173600,35521910,5370,5370,5370,5370,0
|
|
20231017,173500,35521910,5370,5370,5370,5370,0
|
|
20231017,173400,35521910,5370,5370,5370,5370,0
|
|
20231017,173300,35521910,5370,5370,5370,5370,0
|
|
20231017,173200,35521910,5370,5370,5370,5370,0
|
|
20231017,173100,35521910,5370,5370,5370,5370,0
|
|
20231017,173000,35521910,5370,5370,5370,5370,0
|
|
20231017,172900,35521910,5370,5370,5370,5370,0
|
|
20231017,172800,35521910,5370,5370,5370,5370,0
|
|
20231017,172700,35521910,5370,5370,5370,5370,0
|
|
20231017,172600,35521910,5370,5370,5370,5370,0
|
|
20231017,172500,35521910,5370,5370,5370,5370,0
|
|
20231017,172400,35521910,5370,5370,5370,5370,0
|
|
20231017,172300,35521910,5370,5370,5370,5370,0
|
|
20231017,172200,35521910,5370,5370,5370,5370,0
|
|
20231017,172100,35521910,5370,5370,5370,5370,0
|
|
20231017,172000,35521910,5370,5370,5370,5370,0
|
|
20231017,171900,35521910,5370,5370,5370,5370,0
|
|
20231017,171800,35521910,5370,5370,5370,5370,0
|
|
20231017,171700,35521910,5370,5370,5370,5370,0
|
|
20231017,171600,35521910,5370,5370,5370,5370,0
|
|
20231017,171500,35521910,5370,5370,5370,5370,0
|
|
20231017,171400,35521910,5370,5370,5370,5370,0
|
|
20231017,171300,35521910,5370,5370,5370,5370,0
|
|
20231017,171200,35521910,5370,5370,5370,5370,201
|
|
20231017,171100,35521910,5370,5370,5370,5370,0
|
|
20231017,171000,35521910,5370,5370,5370,5370,0
|
|
20231017,170900,35521910,5370,5370,5370,5370,0
|
|
20231017,170800,35521910,5370,5370,5370,5370,0
|
|
20231017,170700,35521910,5370,5370,5370,5370,0
|
|
20231017,170600,35521910,5370,5370,5370,5370,0
|
|
20231017,170500,35521910,5370,5370,5370,5370,0
|
|
20231017,170400,35521910,5370,5370,5370,5370,0
|
|
20231017,170300,35521910,5370,5370,5370,5370,0
|
|
20231017,170200,35521910,5370,5370,5370,5370,0
|
|
20231017,170100,35521910,5370,5370,5370,5370,0
|
|
20231017,170000,35521910,5370,5370,5370,5370,0
|
|
20231017,165900,35521910,5370,5370,5370,5370,0
|
|
20231017,165800,35521910,5370,5370,5370,5370,0
|
|
20231017,165700,35521910,5370,5370,5370,5370,0
|
|
20231017,165600,35521910,5370,5370,5370,5370,0
|
|
20231017,165500,35521910,5370,5370,5370,5370,0
|
|
20231017,165400,35521910,5370,5370,5370,5370,0
|
|
20231017,165300,35521910,5370,5370,5370,5370,0
|
|
20231017,165200,35521910,5370,5370,5370,5370,0
|
|
20231017,165100,35521910,5370,5370,5370,5370,0
|
|
20231017,165000,35521910,5370,5370,5370,5370,0
|
|
20231017,164900,35521910,5370,5370,5370,5370,0
|
|
20231017,164800,35521910,5370,5370,5370,5370,0
|
|
20231017,164700,35521910,5370,5370,5370,5370,0
|
|
20231017,164600,35521910,5370,5370,5370,5370,0
|
|
20231017,164500,35521910,5370,5370,5370,5370,0
|
|
20231017,164400,35521910,5370,5370,5370,5370,0
|
|
20231017,164300,35521910,5370,5370,5370,5370,0
|
|
20231017,164200,35521910,5370,5370,5370,5370,201
|
|
20231017,164100,35521910,5370,5370,5370,5370,0
|
|
20231017,164000,35521910,5370,5370,5370,5370,0
|
|
20231017,163900,35521910,5370,5370,5370,5370,0
|
|
20231017,163800,35521910,5370,5370,5370,5370,0
|
|
20231017,163700,35521910,5370,5370,5370,5370,0
|
|
20231017,163600,35521910,5370,5370,5370,5370,0
|
|
20231017,163500,35521910,5370,5370,5370,5370,0
|
|
20231017,163400,35521910,5370,5370,5370,5370,0
|
|
20231017,163300,35521910,5370,5370,5370,5370,0
|
|
20231017,163200,35521910,5370,5370,5370,5370,0
|
|
20231017,163100,35521910,5370,5370,5370,5370,0
|
|
20231017,163000,35521910,5370,5370,5370,5370,0
|
|
20231017,162900,35521910,5370,5370,5370,5370,0
|
|
20231017,162800,35521910,5370,5370,5370,5370,0
|
|
20231017,162700,35521910,5370,5370,5370,5370,0
|
|
20231017,162600,35521910,5370,5370,5370,5370,0
|
|
20231017,162500,35521910,5370,5370,5370,5370,0
|
|
20231017,162400,35521910,5370,5370,5370,5370,0
|
|
20231017,162300,35521910,5370,5370,5370,5370,0
|
|
20231017,162200,35521910,5370,5370,5370,5370,0
|
|
20231017,162100,35521910,5370,5370,5370,5370,0
|
|
20231017,162000,35521910,5370,5370,5370,5370,0
|
|
20231017,161900,35521910,5370,5370,5370,5370,0
|
|
20231017,161800,35521910,5370,5370,5370,5370,0
|
|
20231017,161700,35521910,5370,5370,5370,5370,0
|
|
20231017,161600,35521910,5370,5370,5370,5370,0
|
|
20231017,161500,35521910,5370,5370,5370,5370,0
|
|
20231017,161400,35521910,5370,5370,5370,5370,0
|
|
20231017,161300,35521910,5370,5370,5370,5370,0
|
|
20231017,161200,35521910,5370,5370,5370,5370,201
|
|
20231017,161100,35521910,5370,5370,5370,5370,0
|
|
20231017,161000,35521910,5370,5370,5370,5370,0
|
|
20231017,160900,35521910,5370,5370,5370,5370,0
|
|
20231017,160800,35521910,5370,5370,5370,5370,0
|
|
20231017,160700,35521910,5370,5370,5370,5370,0
|
|
20231017,160600,35521910,5370,5370,5370,5370,0
|
|
20231017,160500,35521910,5370,5370,5370,5370,0
|
|
20231017,160400,35521910,5370,5370,5370,5370,0
|
|
20231017,160300,35521910,5370,5370,5370,5370,0
|
|
20231017,160200,35521910,5370,5370,5370,5370,0
|
|
20231017,160100,35521910,5370,5370,5370,5370,0
|
|
20231017,160000,35521910,5370,5370,5370,5370,0
|
|
20231017,155900,35521910,5370,5370,5370,5370,0
|
|
20231017,155800,35521910,5370,5370,5370,5370,0
|
|
20231017,155700,35521910,5370,5370,5370,5370,0
|
|
20231017,155600,35521910,5370,5370,5370,5370,0
|
|
20231017,155500,35521910,5370,5370,5370,5370,0
|
|
20231017,155400,35521910,5370,5370,5370,5370,0
|
|
20231017,155300,35521910,5370,5370,5370,5370,0
|
|
20231017,155200,35521910,5370,5370,5370,5370,0
|
|
20231017,155100,35521910,5370,5370,5370,5370,0
|
|
20231017,155000,35521910,5370,5370,5370,5370,0
|
|
20231017,154900,35521910,5370,5370,5370,5370,0
|
|
20231017,154800,35521910,5370,5370,5370,5370,0
|
|
20231017,154700,35521910,5370,5370,5370,5370,0
|
|
20231017,154600,35521910,5370,5370,5370,5370,0
|
|
20231017,154500,35521910,5370,5370,5370,5370,0
|
|
20231017,154400,35521910,5370,5370,5370,5370,0
|
|
20231017,154300,35521910,5370,5370,5370,5370,0
|
|
20231017,154200,35521910,5370,5370,5370,5370,201
|
|
20231017,154100,35521910,5370,5370,5370,5370,0
|
|
20231017,154000,35521910,5370,5370,5370,5370,0
|
|
20231017,153900,35521910,5370,5370,5370,5370,0
|
|
20231017,153800,35521910,5370,5370,5370,5370,0
|
|
20231017,153700,35521910,5370,5370,5370,5370,0
|
|
20231017,153600,35521910,5370,5370,5370,5370,0
|
|
20231017,153500,35521910,5370,5370,5370,5370,0
|
|
20231017,153400,35521910,5370,5370,5370,5370,0
|
|
20231017,153300,35521910,5370,5370,5370,5370,0
|
|
20231017,153200,35521910,5370,5370,5370,5370,0
|
|
20231017,153100,35521910,5370,5370,5370,5370,0
|
|
20231017,153000,35521910,5370,5370,5370,5370,201
|
|
20231017,152900,34442540,5350,5350,5350,5350,0
|
|
20231017,152800,34442540,5350,5350,5350,5350,0
|
|
20231017,152700,34442540,5350,5350,5350,5350,0
|
|
20231017,152600,34442540,5350,5350,5350,5350,0
|
|
20231017,152500,34442540,5350,5350,5350,5350,0
|
|
20231017,152400,34442540,5350,5350,5350,5350,0
|
|
20231017,152300,34442540,5350,5350,5350,5350,0
|
|
20231017,152200,34442540,5350,5350,5350,5350,0
|
|
20231017,152100,34442540,5350,5350,5350,5350,0
|
|
20231017,152000,34442540,5350,5350,5350,5350,0
|
|
20231017,151900,34442540,5350,5350,5350,5350,10
|
|
20231017,151800,34389040,5350,5350,5350,5350,4
|
|
20231017,151700,34367640,5360,5360,5360,5360,0
|
|
20231017,151600,34367640,5360,5360,5360,5360,0
|
|
20231017,151500,34367640,5360,5360,5360,5360,0
|
|
20231017,151400,34367640,5360,5360,5360,5360,0
|
|
20231017,151300,34367640,5360,5360,5360,5360,0
|
|
20231017,151200,34367640,5360,5360,5360,5360,0
|
|
20231017,151100,34367640,5360,5360,5360,5360,0
|
|
20231017,151000,34367640,5360,5360,5360,5360,7
|
|
20231017,150900,34330120,5360,5360,5360,5360,0
|
|
20231017,150800,34330120,5360,5360,5360,5360,0
|
|
20231017,150700,34330120,5360,5360,5360,5360,0
|
|
20231017,150600,34330120,5360,5360,5360,5360,0
|
|
20231017,150500,34330120,5360,5360,5360,5360,0
|
|
20231017,150400,34330120,5360,5370,5370,5360,8
|
|
20231017,150300,34287180,5370,5370,5370,5370,3
|
|
20231017,150200,34271070,5370,5350,5370,5350,72
|
|
20231017,150100,33885850,5350,5350,5350,5350,0
|
|
20231017,150000,33885850,5350,5350,5350,5350,0
|
|
20231017,145900,33885850,5350,5350,5350,5350,0
|
|
20231017,145800,33885850,5350,5350,5350,5350,2
|
|
20231017,145700,33875150,5350,5350,5350,5350,0
|
|
20231017,145600,33875150,5350,5350,5350,5350,0
|
|
20231017,145500,33875150,5350,5350,5350,5350,0
|
|
20231017,145400,33875150,5350,5350,5350,5350,0
|
|
20231017,145300,33875150,5350,5350,5350,5350,0
|
|
20231017,145200,33875150,5350,5350,5350,5350,0
|
|
20231017,145100,33875150,5350,5350,5350,5350,0
|
|
20231017,145000,33875150,5350,5350,5350,5350,0
|
|
20231017,144900,33875150,5350,5350,5350,5350,0
|
|
20231017,144800,33875150,5350,5360,5360,5350,300
|
|
20231017,144700,32269560,5360,5360,5360,5360,0
|
|
20231017,144600,32269560,5360,5360,5360,5360,0
|
|
20231017,144500,32269560,5360,5360,5360,5360,0
|
|
20231017,144400,32269560,5360,5360,5360,5360,0
|
|
20231017,144300,32269560,5360,5360,5360,5360,0
|
|
20231017,144200,32269560,5360,5360,5360,5360,0
|
|
20231017,144100,32269560,5360,5360,5360,5360,0
|
|
20231017,144000,32269560,5360,5360,5360,5360,0
|
|
20231017,143900,32269560,5360,5360,5360,5360,5
|
|
20231017,143800,32242760,5360,5360,5360,5360,0
|
|
20231017,143700,32242760,5360,5360,5360,5360,0
|
|
20231017,143600,32242760,5360,5360,5360,5360,0
|
|
20231017,143500,32242760,5360,5360,5360,5360,0
|
|
20231017,143400,32242760,5360,5360,5360,5360,10
|
|
20231017,143300,32189160,5370,5370,5370,5370,0
|
|
20231017,143200,32189160,5370,5370,5370,5370,0
|
|
20231017,143100,32189160,5370,5370,5370,5370,0
|
|
20231017,143000,32189160,5370,5370,5370,5370,1
|
|
20231017,142900,32183790,5370,5370,5370,5370,0
|
|
20231017,142800,32183790,5370,5370,5370,5370,7
|
|
20231017,142700,32146200,5360,5360,5360,5360,0
|
|
20231017,142600,32146200,5360,5360,5360,5360,0
|
|
20231017,142500,32146200,5360,5360,5360,5360,0
|
|
20231017,142400,32146200,5360,5360,5360,5360,0
|
|
20231017,142300,32146200,5360,5360,5360,5360,0
|
|
20231017,142200,32146200,5360,5360,5360,5360,3
|
|
20231017,142100,32130120,5360,5360,5360,5360,0
|
|
20231017,142000,32130120,5360,5360,5360,5360,0
|
|
20231017,141900,32130120,5360,5360,5360,5360,0
|
|
20231017,141800,32130120,5360,5360,5360,5360,0
|
|
20231017,141700,32130120,5360,5360,5360,5360,0
|
|
20231017,141600,32130120,5360,5360,5360,5360,0
|
|
20231017,141500,32130120,5360,5360,5360,5360,0
|
|
20231017,141400,32130120,5360,5360,5360,5360,0
|
|
20231017,141300,32130120,5360,5360,5360,5360,0
|
|
20231017,141200,32130120,5360,5360,5360,5360,0
|
|
20231017,141100,32130120,5360,5360,5360,5360,0
|
|
20231017,141000,32130120,5360,5360,5360,5360,0
|
|
20231017,140900,32130120,5360,5360,5360,5360,0
|
|
20231017,140800,32130120,5360,5360,5360,5360,0
|
|
20231017,140700,32130120,5360,5360,5360,5360,0
|
|
20231017,140600,32130120,5360,5360,5360,5360,1
|
|
20231017,140500,32124760,5360,5360,5360,5360,0
|
|
20231017,140400,32124760,5360,5360,5360,5360,0
|
|
20231017,140300,32124760,5360,5360,5360,5360,0
|
|
20231017,140200,32124760,5360,5360,5360,5360,1
|
|
20231017,140100,32119400,5350,5350,5350,5350,0
|
|
20231017,140000,32119400,5350,5350,5350,5350,0
|
|
20231017,135900,32119400,5350,5350,5350,5350,0
|
|
20231017,135800,32119400,5350,5350,5350,5350,22
|
|
20231017,135700,32001700,5360,5370,5370,5360,58
|
|
20231017,135600,31690760,5370,5370,5370,5370,330
|
|
20231017,135500,29918660,5370,5370,5370,5370,0
|
|
20231017,135400,29918660,5370,5370,5370,5370,0
|
|
20231017,135300,29918660,5370,5370,5370,5370,0
|
|
20231017,135200,29918660,5370,5370,5370,5370,0
|
|
20231017,135100,29918660,5370,5370,5370,5370,0
|
|
20231017,135000,29918660,5370,5370,5370,5370,0
|
|
20231017,134900,29918660,5370,5370,5370,5370,0
|
|
20231017,134800,29918660,5370,5370,5370,5370,0
|
|
20231017,134700,29918660,5370,5370,5370,5370,0
|
|
20231017,134600,29918660,5370,5370,5370,5370,0
|
|
20231017,134500,29918660,5370,5380,5380,5370,10
|
|
20231017,134400,29864920,5380,5380,5380,5380,0
|
|
20231017,134300,29864920,5380,5380,5380,5380,0
|
|
20231017,134200,29864920,5380,5380,5380,5380,1
|
|
20231017,134100,29859540,5390,5380,5390,5380,10
|
|
20231017,134000,29805660,5390,5380,5390,5380,18
|
|
20231017,133900,29708790,5380,5380,5380,5380,0
|
|
20231017,133800,29708790,5380,5380,5380,5380,0
|
|
20231017,133700,29708790,5380,5380,5380,5380,0
|
|
20231017,133600,29708790,5380,5380,5380,5380,0
|
|
20231017,133500,29708790,5380,5380,5380,5380,0
|
|
20231017,133400,29708790,5380,5380,5380,5380,0
|
|
20231017,133300,29708790,5380,5380,5380,5380,0
|
|
20231017,133200,29708790,5380,5380,5380,5380,0
|
|
20231017,133100,29708790,5380,5380,5380,5380,0
|
|
20231017,133000,29708790,5380,5380,5380,5380,0
|
|
20231017,132900,29708790,5380,5380,5380,5380,0
|
|
20231017,132800,29708790,5380,5380,5380,5380,0
|
|
20231017,132700,29708790,5380,5380,5380,5380,0
|
|
20231017,132600,29708790,5380,5380,5380,5380,0
|
|
20231017,132500,29708790,5380,5380,5380,5380,0
|
|
20231017,132400,29708790,5380,5380,5380,5380,0
|
|
20231017,132300,29708790,5380,5380,5380,5380,100
|
|
20231017,132200,29170790,5370,5370,5370,5370,0
|
|
20231017,132100,29170790,5370,5370,5370,5370,1
|
|
20231017,132000,29165420,5370,5370,5370,5370,0
|
|
20231017,131900,29165420,5370,5370,5370,5370,0
|
|
20231017,131800,29165420,5370,5370,5370,5370,0
|
|
20231017,131700,29165420,5370,5370,5370,5370,0
|
|
20231017,131600,29165420,5370,5370,5370,5370,0
|
|
20231017,131500,29165420,5370,5370,5370,5370,0
|
|
20231017,131400,29165420,5370,5370,5370,5370,0
|
|
20231017,131300,29165420,5370,5370,5370,5370,0
|
|
20231017,131200,29165420,5370,5370,5370,5370,0
|
|
20231017,131100,29165420,5370,5370,5370,5370,0
|
|
20231017,131000,29165420,5370,5370,5370,5370,64
|
|
20231017,130900,28821740,5370,5370,5370,5370,0
|
|
20231017,130800,28821740,5370,5370,5370,5370,0
|
|
20231017,130700,28821740,5370,5370,5370,5370,0
|
|
20231017,130600,28821740,5370,5370,5370,5370,0
|
|
20231017,130500,28821740,5370,5370,5370,5370,0
|
|
20231017,130400,28821740,5370,5370,5370,5370,0
|
|
20231017,130300,28821740,5370,5370,5370,5370,0
|
|
20231017,130200,28821740,5370,5370,5370,5370,0
|
|
20231017,130100,28821740,5370,5370,5370,5370,0
|
|
20231017,130000,28821740,5370,5370,5370,5370,0
|
|
20231017,125900,28821740,5370,5380,5380,5370,560
|
|
20231017,125800,25814480,5380,5380,5380,5380,0
|
|
20231017,125700,25814480,5380,5380,5380,5380,0
|
|
20231017,125600,25814480,5380,5380,5380,5380,90
|
|
20231017,125500,25330280,5390,5390,5390,5390,0
|
|
20231017,125400,25330280,5390,5390,5390,5390,0
|
|
20231017,125300,25330280,5390,5390,5390,5390,13
|
|
20231017,125200,25260210,5380,5380,5380,5380,0
|
|
20231017,125100,25260210,5380,5380,5380,5380,0
|
|
20231017,125000,25260210,5380,5380,5380,5380,0
|
|
20231017,124900,25260210,5380,5380,5380,5380,0
|
|
20231017,124800,25260210,5380,5380,5380,5380,0
|
|
20231017,124700,25260210,5380,5380,5380,5380,15
|
|
20231017,124600,25179510,5380,5380,5380,5380,0
|
|
20231017,124500,25179510,5380,5380,5380,5380,0
|
|
20231017,124400,25179510,5380,5380,5380,5380,0
|
|
20231017,124300,25179510,5380,5380,5380,5380,0
|
|
20231017,124200,25179510,5380,5380,5380,5380,0
|
|
20231017,124100,25179510,5380,5380,5380,5380,0
|
|
20231017,124000,25179510,5380,5380,5380,5380,0
|
|
20231017,123900,25179510,5380,5380,5380,5380,89
|
|
20231017,123800,24700690,5380,5380,5380,5380,0
|
|
20231017,123700,24700690,5380,5380,5380,5380,1
|
|
20231017,123600,24695310,5380,5380,5380,5380,0
|
|
20231017,123500,24695310,5380,5380,5380,5380,0
|
|
20231017,123400,24695310,5380,5380,5380,5380,0
|
|
20231017,123300,24695310,5380,5380,5380,5380,10
|
|
20231017,123200,24641510,5370,5370,5370,5370,10
|
|
20231017,123100,24587810,5380,5380,5380,5380,0
|
|
20231017,123000,24587810,5380,5380,5380,5380,0
|
|
20231017,122900,24587810,5380,5380,5380,5380,0
|
|
20231017,122800,24587810,5380,5380,5380,5380,0
|
|
20231017,122700,24587810,5380,5380,5380,5380,0
|
|
20231017,122600,24587810,5380,5380,5380,5380,0
|
|
20231017,122500,24587810,5380,5380,5380,5380,0
|
|
20231017,122400,24587810,5380,5380,5380,5380,0
|
|
20231017,122300,24587810,5380,5380,5380,5380,0
|
|
20231017,122200,24587810,5380,5380,5380,5380,0
|
|
20231017,122100,24587810,5380,5380,5380,5380,0
|
|
20231017,122000,24587810,5380,5380,5380,5380,0
|
|
20231017,121900,24587810,5380,5380,5380,5380,1
|
|
20231017,121800,24582430,5370,5370,5370,5370,0
|
|
20231017,121700,24582430,5370,5370,5370,5370,0
|
|
20231017,121600,24582430,5370,5370,5370,5370,0
|
|
20231017,121500,24582430,5370,5370,5370,5370,0
|
|
20231017,121400,24582430,5370,5370,5370,5370,0
|
|
20231017,121300,24582430,5370,5370,5370,5370,30
|
|
20231017,121200,24421330,5360,5360,5360,5360,0
|
|
20231017,121100,24421330,5360,5360,5360,5360,0
|
|
20231017,121000,24421330,5360,5360,5360,5360,63
|
|
20231017,120900,24083650,5370,5370,5370,5370,0
|
|
20231017,120800,24083650,5370,5370,5370,5370,0
|
|
20231017,120700,24083650,5370,5370,5370,5370,0
|
|
20231017,120600,24083650,5370,5370,5370,5370,0
|
|
20231017,120500,24083650,5370,5370,5370,5370,0
|
|
20231017,120400,24083650,5370,5370,5370,5370,0
|
|
20231017,120300,24083650,5370,5370,5370,5370,0
|
|
20231017,120200,24083650,5370,5370,5370,5370,0
|
|
20231017,120100,24083650,5370,5370,5370,5370,17
|
|
20231017,120000,23992360,5370,5370,5370,5370,1
|
|
20231017,115900,23986990,5370,5370,5370,5370,0
|
|
20231017,115800,23986990,5370,5370,5370,5370,0
|
|
20231017,115700,23986990,5370,5370,5370,5370,0
|
|
20231017,115600,23986990,5370,5370,5370,5370,30
|
|
20231017,115500,23825890,5370,5370,5370,5370,0
|
|
20231017,115400,23825890,5370,5370,5370,5370,4
|
|
20231017,115300,23804410,5360,5360,5360,5360,0
|
|
20231017,115200,23804410,5360,5360,5360,5360,0
|
|
20231017,115100,23804410,5360,5360,5360,5360,0
|
|
20231017,115000,23804410,5360,5360,5360,5360,1
|
|
20231017,114900,23799050,5370,5360,5370,5360,10
|
|
20231017,114800,23745360,5370,5370,5370,5370,0
|
|
20231017,114700,23745360,5370,5370,5370,5370,0
|
|
20231017,114600,23745360,5370,5370,5370,5370,0
|
|
20231017,114500,23745360,5370,5370,5370,5370,0
|
|
20231017,114400,23745360,5370,5370,5370,5370,0
|
|
20231017,114300,23745360,5370,5370,5370,5370,0
|
|
20231017,114200,23745360,5370,5370,5370,5370,0
|
|
20231017,114100,23745360,5370,5370,5370,5370,0
|
|
20231017,114000,23745360,5370,5370,5370,5370,0
|
|
20231017,113900,23745360,5370,5370,5370,5370,0
|
|
20231017,113800,23745360,5370,5370,5370,5370,0
|
|
20231017,113700,23745360,5370,5370,5370,5370,0
|
|
20231017,113600,23745360,5370,5370,5370,5370,0
|
|
20231017,113500,23745360,5370,5370,5370,5370,0
|
|
20231017,113400,23745360,5370,5370,5370,5370,0
|
|
20231017,113300,23745360,5370,5370,5370,5370,0
|
|
20231017,113200,23745360,5370,5370,5370,5370,0
|
|
20231017,113100,23745360,5370,5370,5370,5370,0
|
|
20231017,113000,23745360,5370,5370,5370,5370,0
|
|
20231017,112900,23745360,5370,5360,5370,5360,10
|
|
20231017,112800,23691670,5350,5350,5350,5350,0
|
|
20231017,112700,23691670,5350,5350,5350,5350,0
|
|
20231017,112600,23691670,5350,5350,5350,5350,0
|
|
20231017,112500,23691670,5350,5350,5350,5350,0
|
|
20231017,112400,23691670,5350,5350,5350,5350,0
|
|
20231017,112300,23691670,5350,5350,5350,5350,0
|
|
20231017,112200,23691670,5350,5350,5350,5350,0
|
|
20231017,112100,23691670,5350,5350,5350,5350,0
|
|
20231017,112000,23691670,5350,5350,5350,5350,0
|
|
20231017,111900,23691670,5350,5350,5350,5350,0
|
|
20231017,111800,23691670,5350,5350,5350,5350,0
|
|
20231017,111700,23691670,5350,5350,5350,5350,0
|
|
20231017,111600,23691670,5350,5350,5350,5350,0
|
|
20231017,111500,23691670,5350,5350,5350,5350,0
|
|
20231017,111400,23691670,5350,5350,5350,5350,0
|
|
20231017,111300,23691670,5350,5350,5350,5350,0
|
|
20231017,111200,23691670,5350,5350,5350,5350,0
|
|
20231017,111100,23691670,5350,5350,5350,5350,0
|
|
20231017,111000,23691670,5350,5350,5350,5350,63
|
|
20231017,110900,23354620,5360,5360,5360,5360,0
|
|
20231017,110800,23354620,5360,5360,5360,5360,0
|
|
20231017,110700,23354620,5360,5360,5360,5360,0
|
|
20231017,110600,23354620,5360,5360,5360,5360,31
|
|
20231017,110500,23188460,5360,5360,5360,5360,1
|
|
20231017,110400,23183100,5360,5360,5360,5360,0
|
|
20231017,110300,23183100,5360,5360,5360,5360,0
|
|
20231017,110200,23183100,5360,5360,5360,5360,0
|
|
20231017,110100,23183100,5360,5360,5360,5360,0
|
|
20231017,110000,23183100,5360,5360,5360,5360,0
|
|
20231017,105900,23183100,5360,5360,5360,5360,1
|
|
20231017,105800,23177740,5360,5360,5360,5360,3
|
|
20231017,105700,23161660,5360,5360,5360,5360,5
|
|
20231017,105600,23134860,5360,5360,5360,5360,3
|
|
20231017,105500,23118780,5360,5360,5360,5360,1
|
|
20231017,105400,23113420,5360,5360,5360,5360,5
|
|
20231017,105300,23086620,5360,5360,5360,5360,66
|
|
20231017,105200,22732860,5350,5350,5350,5350,1
|
|
20231017,105100,22727510,5360,5350,5360,5350,2
|
|
20231017,105000,22716800,5350,5350,5350,5350,0
|
|
20231017,104900,22716800,5350,5350,5350,5350,3
|
|
20231017,104800,22700750,5350,5350,5350,5350,6
|
|
20231017,104700,22668650,5350,5350,5350,5350,0
|
|
20231017,104600,22668650,5350,5350,5350,5350,1
|
|
20231017,104500,22663300,5350,5350,5350,5350,5
|
|
20231017,104400,22636550,5350,5350,5350,5350,71
|
|
20231017,104300,22256700,5350,5350,5350,5350,0
|
|
20231017,104200,22256700,5350,5350,5350,5350,0
|
|
20231017,104100,22256700,5350,5350,5350,5350,0
|
|
20231017,104000,22256700,5350,5350,5350,5350,0
|
|
20231017,103900,22256700,5350,5350,5350,5350,0
|
|
20231017,103800,22256700,5350,5350,5350,5350,0
|
|
20231017,103700,22256700,5350,5350,5350,5350,0
|
|
20231017,103600,22256700,5350,5350,5350,5350,0
|
|
20231017,103500,22256700,5350,5350,5350,5350,0
|
|
20231017,103400,22256700,5350,5350,5350,5350,27
|
|
20231017,103300,22112250,5350,5350,5350,5350,21
|
|
20231017,103200,21999900,5350,5350,5350,5350,0
|
|
20231017,103100,21999900,5350,5350,5350,5350,0
|
|
20231017,103000,21999900,5350,5350,5350,5350,0
|
|
20231017,102900,21999900,5350,5350,5350,5350,0
|
|
20231017,102800,21999900,5350,5350,5350,5350,0
|
|
20231017,102700,21999900,5350,5350,5350,5350,0
|
|
20231017,102600,21999900,5350,5350,5350,5350,0
|
|
20231017,102500,21999900,5350,5350,5350,5350,0
|
|
20231017,102400,21999900,5350,5350,5350,5350,0
|
|
20231017,102300,21999900,5350,5350,5350,5350,0
|
|
20231017,102200,21999900,5350,5350,5350,5350,0
|
|
20231017,102100,21999900,5350,5350,5350,5350,0
|
|
20231017,102000,21999900,5350,5350,5350,5350,0
|
|
20231017,101900,21999900,5350,5350,5350,5350,0
|
|
20231017,101800,21999900,5350,5350,5350,5350,0
|
|
20231017,101700,21999900,5350,5350,5350,5350,0
|
|
20231017,101600,21999900,5350,5350,5350,5350,0
|
|
20231017,101500,21999900,5350,5350,5350,5350,1
|
|
20231017,101400,21994550,5350,5350,5350,5350,6
|
|
20231017,101300,21962450,5350,5350,5350,5350,6
|
|
20231017,101200,21930350,5350,5350,5350,5350,5
|
|
20231017,101100,21903600,5350,5350,5350,5350,6
|
|
20231017,101000,21871500,5350,5350,5350,5350,7
|
|
20231017,100900,21834050,5350,5350,5350,5350,7
|
|
20231017,100800,21796600,5350,5350,5350,5350,6
|
|
20231017,100700,21764500,5350,5350,5350,5350,5
|
|
20231017,100600,21737750,5350,5350,5350,5350,6
|
|
20231017,100500,21705650,5350,5350,5350,5350,5
|
|
20231017,100400,21678900,5350,5350,5350,5350,7
|
|
20231017,100300,21641450,5350,5350,5350,5350,4
|
|
20231017,100200,21620050,5350,5350,5350,5350,5
|
|
20231017,100100,21593300,5360,5350,5360,5350,9
|
|
20231017,100000,21545140,5350,5340,5350,5340,8
|
|
20231017,095900,21502350,5340,5330,5340,5330,91
|
|
20231017,095800,21017310,5330,5330,5330,5320,630
|
|
20231017,095700,17665120,5330,5360,5360,5330,1770
|
|
20231017,095600,8222450,5350,5350,5350,5350,0
|
|
20231017,095500,8222450,5350,5360,5360,5350,76
|
|
20231017,095400,7815300,5370,5370,5370,5370,15
|
|
20231017,095300,7734750,5380,5380,5380,5380,477
|
|
20231017,095200,5168490,5390,5390,5390,5390,0
|
|
20231017,095100,5168490,5390,5390,5390,5390,0
|
|
20231017,095000,5168490,5390,5390,5390,5390,0
|
|
20231017,094900,5168490,5390,5390,5390,5390,0
|
|
20231017,094800,5168490,5390,5390,5390,5390,0
|
|
20231017,094700,5168490,5390,5390,5390,5390,0
|
|
20231017,094600,5168490,5390,5390,5390,5390,0
|
|
20231017,094500,5168490,5390,5390,5390,5390,0
|
|
20231017,094400,5168490,5390,5390,5390,5390,38
|
|
20231017,094300,4963670,5390,5390,5390,5390,0
|
|
20231017,094200,4963670,5390,5390,5390,5390,0
|
|
20231017,094100,4963670,5390,5390,5390,5390,0
|
|
20231017,094000,4963670,5390,5390,5390,5390,1
|
|
20231017,093900,4958280,5390,5390,5390,5390,175
|
|
20231017,093800,4015030,5390,5390,5390,5390,0
|
|
20231017,093700,4015030,5390,5390,5390,5390,0
|
|
20231017,093600,4015030,5390,5390,5390,5390,0
|
|
20231017,093500,4015030,5390,5390,5390,5390,0
|
|
20231017,093400,4015030,5390,5390,5390,5390,40
|
|
20231017,093300,3799430,5390,5390,5390,5390,0
|
|
20231017,093200,3799430,5390,5390,5390,5390,22
|
|
20231017,093100,3680850,5390,5390,5390,5390,0
|
|
20231017,093000,3680850,5390,5390,5390,5390,1
|
|
20231017,092900,3675460,5390,5390,5390,5390,0
|
|
20231017,092800,3675460,5390,5390,5390,5390,0
|
|
20231017,092700,3675460,5390,5390,5390,5390,10
|
|
20231017,092600,3621560,5390,5390,5390,5390,0
|
|
20231017,092500,3621560,5390,5390,5390,5390,0
|
|
20231017,092400,3621560,5390,5390,5390,5390,0
|
|
20231017,092300,3621560,5390,5390,5390,5390,0
|
|
20231017,092200,3621560,5390,5390,5390,5380,80
|
|
20231017,092100,3190710,5390,5390,5390,5390,0
|
|
20231017,092000,3190710,5390,5390,5390,5390,60
|
|
20231017,091900,2867310,5390,5390,5390,5390,35
|
|
20231017,091800,2678660,5390,5390,5390,5390,6
|
|
20231017,091700,2646320,5390,5390,5390,5390,0
|
|
20231017,091600,2646320,5390,5390,5390,5390,0
|
|
20231017,091500,2646320,5390,5390,5390,5390,0
|
|
20231017,091400,2646320,5390,5390,5390,5390,0
|
|
20231017,091300,2646320,5390,5390,5390,5390,0
|
|
20231017,091200,2646320,5390,5390,5390,5390,0
|
|
20231017,091100,2646320,5390,5390,5390,5390,0
|
|
20231017,091000,2646320,5390,5380,5390,5380,84
|
|
20231017,090900,2194190,5370,5370,5370,5370,200
|
|
20231017,090800,1120190,5380,5380,5380,5380,0
|
|
20231017,090700,1120190,5380,5380,5380,5380,54
|
|
20231017,090600,829670,5360,5360,5360,5360,0
|
|
20231017,090500,829670,5360,5360,5360,5360,0
|
|
20231017,090400,829670,5360,5370,5370,5360,12
|
|
20231017,090300,765300,5370,5370,5370,5370,11
|
|
20231017,090200,706230,5360,5360,5360,5360,0
|
|
20231017,090100,706230,5360,5360,5360,5360,0
|
|
20231017,090000,706230,5360,5350,5360,5350,132
|