586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,184300,74137230,5390,5390,5390,5390,196
|
|
20231018,184200,74137230,5390,5390,5390,5390,0
|
|
20231018,184100,74137230,5390,5390,5390,5390,0
|
|
20231018,184000,74137230,5390,5390,5390,5390,0
|
|
20231018,183900,74137230,5390,5390,5390,5390,0
|
|
20231018,183800,74137230,5390,5390,5390,5390,0
|
|
20231018,183700,74137230,5390,5390,5390,5390,0
|
|
20231018,183600,74137230,5390,5390,5390,5390,0
|
|
20231018,183500,74137230,5390,5390,5390,5390,0
|
|
20231018,183400,74137230,5390,5390,5390,5390,0
|
|
20231018,183300,74137230,5390,5390,5390,5390,0
|
|
20231018,183200,74137230,5390,5390,5390,5390,0
|
|
20231018,183100,74137230,5390,5390,5390,5390,0
|
|
20231018,183000,74137230,5390,5390,5390,5390,0
|
|
20231018,182900,74137230,5390,5390,5390,5390,0
|
|
20231018,182800,74137230,5390,5390,5390,5390,0
|
|
20231018,182700,74137230,5390,5390,5390,5390,0
|
|
20231018,182600,74137230,5390,5390,5390,5390,0
|
|
20231018,182500,74137230,5390,5390,5390,5390,0
|
|
20231018,182400,74137230,5390,5390,5390,5390,0
|
|
20231018,182300,74137230,5390,5390,5390,5390,0
|
|
20231018,182200,74137230,5390,5390,5390,5390,0
|
|
20231018,182100,74137230,5390,5390,5390,5390,0
|
|
20231018,182000,74137230,5390,5390,5390,5390,0
|
|
20231018,181900,74137230,5390,5390,5390,5390,0
|
|
20231018,181800,74137230,5390,5390,5390,5390,0
|
|
20231018,181700,74137230,5390,5390,5390,5390,0
|
|
20231018,181600,74137230,5390,5390,5390,5390,0
|
|
20231018,181500,74137230,5390,5390,5390,5390,0
|
|
20231018,181400,74137230,5390,5390,5390,5390,0
|
|
20231018,181300,74137230,5390,5390,5390,5390,196
|
|
20231018,181200,74137230,5390,5390,5390,5390,0
|
|
20231018,181100,74137230,5390,5390,5390,5390,0
|
|
20231018,181000,74137230,5390,5390,5390,5390,0
|
|
20231018,180900,74137230,5390,5390,5390,5390,0
|
|
20231018,180800,74137230,5390,5390,5390,5390,0
|
|
20231018,180700,74137230,5390,5390,5390,5390,0
|
|
20231018,180600,74137230,5390,5390,5390,5390,0
|
|
20231018,180500,74137230,5390,5390,5390,5390,0
|
|
20231018,180400,74137230,5390,5390,5390,5390,0
|
|
20231018,180300,74137230,5390,5390,5390,5390,0
|
|
20231018,180200,74137230,5390,5390,5390,5390,0
|
|
20231018,180100,74137230,5390,5390,5390,5390,0
|
|
20231018,180000,74137230,5390,5390,5390,5390,0
|
|
20231018,175900,74137230,5390,5390,5390,5390,0
|
|
20231018,175800,74137230,5390,5390,5390,5390,0
|
|
20231018,175700,74137230,5390,5390,5390,5390,0
|
|
20231018,175600,74137230,5390,5390,5390,5390,0
|
|
20231018,175500,74137230,5390,5390,5390,5390,0
|
|
20231018,175400,74137230,5390,5390,5390,5390,0
|
|
20231018,175300,74137230,5390,5390,5390,5390,0
|
|
20231018,175200,74137230,5390,5390,5390,5390,0
|
|
20231018,175100,74137230,5390,5390,5390,5390,0
|
|
20231018,175000,74137230,5390,5390,5390,5390,0
|
|
20231018,174900,74137230,5390,5390,5390,5390,0
|
|
20231018,174800,74137230,5390,5390,5390,5390,0
|
|
20231018,174700,74137230,5390,5390,5390,5390,0
|
|
20231018,174600,74137230,5390,5390,5390,5390,0
|
|
20231018,174500,74137230,5390,5390,5390,5390,0
|
|
20231018,174400,74137230,5390,5390,5390,5390,0
|
|
20231018,174300,74137230,5390,5390,5390,5390,196
|
|
20231018,174200,74137230,5390,5390,5390,5390,0
|
|
20231018,174100,74137230,5390,5390,5390,5390,0
|
|
20231018,174000,74137230,5390,5390,5390,5390,0
|
|
20231018,173900,74137230,5390,5390,5390,5390,0
|
|
20231018,173800,74137230,5390,5390,5390,5390,0
|
|
20231018,173700,74137230,5390,5390,5390,5390,0
|
|
20231018,173600,74137230,5390,5390,5390,5390,0
|
|
20231018,173500,74137230,5390,5390,5390,5390,0
|
|
20231018,173400,74137230,5390,5390,5390,5390,0
|
|
20231018,173300,74137230,5390,5390,5390,5390,0
|
|
20231018,173200,74137230,5390,5390,5390,5390,0
|
|
20231018,173100,74137230,5390,5390,5390,5390,0
|
|
20231018,173000,74137230,5390,5390,5390,5390,0
|
|
20231018,172900,74137230,5390,5390,5390,5390,0
|
|
20231018,172800,74137230,5390,5390,5390,5390,0
|
|
20231018,172700,74137230,5390,5390,5390,5390,0
|
|
20231018,172600,74137230,5390,5390,5390,5390,0
|
|
20231018,172500,74137230,5390,5390,5390,5390,0
|
|
20231018,172400,74137230,5390,5390,5390,5390,0
|
|
20231018,172300,74137230,5390,5390,5390,5390,0
|
|
20231018,172200,74137230,5390,5390,5390,5390,0
|
|
20231018,172100,74137230,5390,5390,5390,5390,0
|
|
20231018,172000,74137230,5390,5390,5390,5390,0
|
|
20231018,171900,74137230,5390,5390,5390,5390,0
|
|
20231018,171800,74137230,5390,5390,5390,5390,0
|
|
20231018,171700,74137230,5390,5390,5390,5390,0
|
|
20231018,171600,74137230,5390,5390,5390,5390,0
|
|
20231018,171500,74137230,5390,5390,5390,5390,0
|
|
20231018,171400,74137230,5390,5390,5390,5390,0
|
|
20231018,171300,74137230,5390,5390,5390,5390,196
|
|
20231018,171200,74137230,5390,5390,5390,5390,0
|
|
20231018,171100,74137230,5390,5390,5390,5390,0
|
|
20231018,171000,74137230,5390,5390,5390,5390,0
|
|
20231018,170900,74137230,5390,5390,5390,5390,0
|
|
20231018,170800,74137230,5390,5390,5390,5390,0
|
|
20231018,170700,74137230,5390,5390,5390,5390,0
|
|
20231018,170600,74137230,5390,5390,5390,5390,0
|
|
20231018,170500,74137230,5390,5390,5390,5390,0
|
|
20231018,170400,74137230,5390,5390,5390,5390,0
|
|
20231018,170300,74137230,5390,5390,5390,5390,0
|
|
20231018,170200,74137230,5390,5390,5390,5390,0
|
|
20231018,170100,74137230,5390,5390,5390,5390,0
|
|
20231018,170000,74137230,5390,5390,5390,5390,0
|
|
20231018,165900,74137230,5390,5390,5390,5390,0
|
|
20231018,165800,74137230,5390,5390,5390,5390,0
|
|
20231018,165700,74137230,5390,5390,5390,5390,0
|
|
20231018,165600,74137230,5390,5390,5390,5390,0
|
|
20231018,165500,74137230,5390,5390,5390,5390,0
|
|
20231018,165400,74137230,5390,5390,5390,5390,0
|
|
20231018,165300,74137230,5390,5390,5390,5390,0
|
|
20231018,165200,74137230,5390,5390,5390,5390,0
|
|
20231018,165100,74137230,5390,5390,5390,5390,0
|
|
20231018,165000,74137230,5390,5390,5390,5390,0
|
|
20231018,164900,74137230,5390,5390,5390,5390,0
|
|
20231018,164800,74137230,5390,5390,5390,5390,0
|
|
20231018,164700,74137230,5390,5390,5390,5390,0
|
|
20231018,164600,74137230,5390,5390,5390,5390,0
|
|
20231018,164500,74137230,5390,5390,5390,5390,0
|
|
20231018,164400,74137230,5390,5390,5390,5390,0
|
|
20231018,164300,74137230,5390,5390,5390,5390,196
|
|
20231018,164200,74137230,5390,5390,5390,5390,0
|
|
20231018,164100,74137230,5390,5390,5390,5390,0
|
|
20231018,164000,74137230,5390,5390,5390,5390,0
|
|
20231018,163900,74137230,5390,5390,5390,5390,0
|
|
20231018,163800,74137230,5390,5390,5390,5390,0
|
|
20231018,163700,74137230,5390,5390,5390,5390,0
|
|
20231018,163600,74137230,5390,5390,5390,5390,0
|
|
20231018,163500,74137230,5390,5390,5390,5390,0
|
|
20231018,163400,74137230,5390,5390,5390,5390,0
|
|
20231018,163300,74137230,5390,5390,5390,5390,0
|
|
20231018,163200,74137230,5390,5390,5390,5390,0
|
|
20231018,163100,74137230,5390,5390,5390,5390,0
|
|
20231018,163000,74137230,5390,5390,5390,5390,0
|
|
20231018,162900,74137230,5390,5390,5390,5390,0
|
|
20231018,162800,74137230,5390,5390,5390,5390,0
|
|
20231018,162700,74137230,5390,5390,5390,5390,0
|
|
20231018,162600,74137230,5390,5390,5390,5390,0
|
|
20231018,162500,74137230,5390,5390,5390,5390,0
|
|
20231018,162400,74137230,5390,5390,5390,5390,0
|
|
20231018,162300,74137230,5390,5390,5390,5390,0
|
|
20231018,162200,74137230,5390,5390,5390,5390,0
|
|
20231018,162100,74137230,5390,5390,5390,5390,0
|
|
20231018,162000,74137230,5390,5390,5390,5390,0
|
|
20231018,161900,74137230,5390,5390,5390,5390,0
|
|
20231018,161800,74137230,5390,5390,5390,5390,0
|
|
20231018,161700,74137230,5390,5390,5390,5390,0
|
|
20231018,161600,74137230,5390,5390,5390,5390,0
|
|
20231018,161500,74137230,5390,5390,5390,5390,0
|
|
20231018,161400,74137230,5390,5390,5390,5390,0
|
|
20231018,161300,74137230,5390,5390,5390,5390,196
|
|
20231018,161200,74137230,5390,5390,5390,5390,0
|
|
20231018,161100,74137230,5390,5390,5390,5390,0
|
|
20231018,161000,74137230,5390,5390,5390,5390,0
|
|
20231018,160900,74137230,5390,5390,5390,5390,0
|
|
20231018,160800,74137230,5390,5390,5390,5390,0
|
|
20231018,160700,74137230,5390,5390,5390,5390,0
|
|
20231018,160600,74137230,5390,5390,5390,5390,0
|
|
20231018,160500,74137230,5390,5390,5390,5390,0
|
|
20231018,160400,74137230,5390,5390,5390,5390,0
|
|
20231018,160300,74137230,5390,5390,5390,5390,0
|
|
20231018,160200,74137230,5390,5390,5390,5390,0
|
|
20231018,160100,74137230,5390,5390,5390,5390,0
|
|
20231018,160000,74137230,5390,5390,5390,5390,0
|
|
20231018,155900,74137230,5390,5390,5390,5390,0
|
|
20231018,155800,74137230,5390,5390,5390,5390,0
|
|
20231018,155700,74137230,5390,5390,5390,5390,0
|
|
20231018,155600,74137230,5390,5390,5390,5390,0
|
|
20231018,155500,74137230,5390,5390,5390,5390,0
|
|
20231018,155400,74137230,5390,5390,5390,5390,0
|
|
20231018,155300,74137230,5390,5390,5390,5390,0
|
|
20231018,155200,74137230,5390,5390,5390,5390,0
|
|
20231018,155100,74137230,5390,5390,5390,5390,0
|
|
20231018,155000,74137230,5390,5390,5390,5390,0
|
|
20231018,154900,74137230,5390,5390,5390,5390,0
|
|
20231018,154800,74137230,5390,5390,5390,5390,0
|
|
20231018,154700,74137230,5390,5390,5390,5390,0
|
|
20231018,154600,74137230,5390,5390,5390,5390,0
|
|
20231018,154500,74137230,5390,5390,5390,5390,0
|
|
20231018,154400,74137230,5390,5390,5390,5390,0
|
|
20231018,154300,74137230,5390,5390,5390,5390,196
|
|
20231018,154200,74137230,5390,5390,5390,5390,0
|
|
20231018,154100,74137230,5390,5390,5390,5390,0
|
|
20231018,154000,74137230,5390,5390,5390,5390,0
|
|
20231018,153900,74137230,5390,5390,5390,5390,0
|
|
20231018,153800,74137230,5390,5390,5390,5390,0
|
|
20231018,153700,74137230,5390,5390,5390,5390,0
|
|
20231018,153600,74137230,5390,5390,5390,5390,0
|
|
20231018,153500,74137230,5390,5390,5390,5390,0
|
|
20231018,153400,74137230,5390,5390,5390,5390,0
|
|
20231018,153300,74137230,5390,5390,5390,5390,0
|
|
20231018,153200,74137230,5390,5390,5390,5390,0
|
|
20231018,153100,74137230,5390,5390,5390,5390,0
|
|
20231018,153000,74137230,5390,5390,5390,5390,196
|
|
20231018,152900,73080790,5390,5390,5390,5390,0
|
|
20231018,152800,73080790,5390,5390,5390,5390,0
|
|
20231018,152700,73080790,5390,5390,5390,5390,0
|
|
20231018,152600,73080790,5390,5390,5390,5390,0
|
|
20231018,152500,73080790,5390,5390,5390,5390,0
|
|
20231018,152400,73080790,5390,5390,5390,5390,0
|
|
20231018,152300,73080790,5390,5390,5390,5390,0
|
|
20231018,152200,73080790,5390,5390,5390,5390,0
|
|
20231018,152100,73080790,5390,5390,5390,5390,0
|
|
20231018,152000,73080790,5390,5390,5390,5390,0
|
|
20231018,151900,73080790,5390,5390,5390,5390,0
|
|
20231018,151800,73080790,5390,5390,5390,5390,1
|
|
20231018,151700,73075400,5350,5350,5350,5350,0
|
|
20231018,151600,73075400,5350,5350,5350,5350,0
|
|
20231018,151500,73075400,5350,5350,5350,5350,25
|
|
20231018,151400,72941650,5390,5390,5390,5390,44
|
|
20231018,151300,72704490,5390,5390,5390,5390,0
|
|
20231018,151200,72704490,5390,5390,5390,5390,0
|
|
20231018,151100,72704490,5390,5390,5390,5390,0
|
|
20231018,151000,72704490,5390,5390,5390,5390,0
|
|
20231018,150900,72704490,5390,5360,5390,5350,14
|
|
20231018,150800,72629510,5380,5380,5380,5380,92
|
|
20231018,150700,72134550,5380,5380,5380,5380,368
|
|
20231018,150600,70154710,5380,5380,5380,5380,0
|
|
20231018,150500,70154710,5380,5380,5380,5380,1
|
|
20231018,150400,70149330,5350,5350,5350,5350,21
|
|
20231018,150300,70036980,5380,5380,5380,5380,0
|
|
20231018,150200,70036980,5380,5380,5380,5380,0
|
|
20231018,150100,70036980,5380,5380,5380,5380,0
|
|
20231018,150000,70036980,5380,5350,5380,5350,101
|
|
20231018,145900,69496600,5370,5370,5370,5370,0
|
|
20231018,145800,69496600,5370,5370,5370,5370,0
|
|
20231018,145700,69496600,5370,5370,5370,5370,0
|
|
20231018,145600,69496600,5370,5370,5370,5370,11
|
|
20231018,145500,69437530,5350,5350,5350,5350,0
|
|
20231018,145400,69437530,5350,5350,5350,5350,0
|
|
20231018,145300,69437530,5350,5350,5350,5350,0
|
|
20231018,145200,69437530,5350,5360,5360,5350,290
|
|
20231018,145100,67883160,5370,5370,5370,5370,0
|
|
20231018,145000,67883160,5370,5370,5370,5370,1
|
|
20231018,144900,67877790,5360,5360,5360,5360,488
|
|
20231018,144800,65262110,5380,5380,5380,5380,0
|
|
20231018,144700,65262110,5380,5380,5380,5380,0
|
|
20231018,144600,65262110,5380,5380,5380,5380,0
|
|
20231018,144500,65262110,5380,5380,5380,5380,0
|
|
20231018,144400,65262110,5380,5380,5380,5380,0
|
|
20231018,144300,65262110,5380,5380,5380,5380,0
|
|
20231018,144200,65262110,5380,5380,5380,5380,0
|
|
20231018,144100,65262110,5380,5380,5380,5380,1
|
|
20231018,144000,65256730,5360,5360,5360,5360,0
|
|
20231018,143900,65256730,5360,5360,5360,5360,1
|
|
20231018,143800,65251370,5380,5380,5380,5380,0
|
|
20231018,143700,65251370,5380,5380,5380,5380,0
|
|
20231018,143600,65251370,5380,5380,5380,5380,0
|
|
20231018,143500,65251370,5380,5380,5380,5380,1
|
|
20231018,143400,65245990,5370,5370,5370,5370,2
|
|
20231018,143300,65235250,5360,5360,5360,5360,0
|
|
20231018,143200,65235250,5360,5360,5360,5360,0
|
|
20231018,143100,65235250,5360,5360,5360,5360,0
|
|
20231018,143000,65235250,5360,5360,5360,5360,0
|
|
20231018,142900,65235250,5360,5360,5360,5360,0
|
|
20231018,142800,65235250,5360,5350,5360,5340,301
|
|
20231018,142700,63626240,5360,5360,5360,5360,1
|
|
20231018,142600,63620880,5350,5350,5350,5350,0
|
|
20231018,142500,63620880,5350,5350,5350,5350,0
|
|
20231018,142400,63620880,5350,5350,5350,5350,32
|
|
20231018,142300,63449680,5350,5350,5350,5350,50
|
|
20231018,142200,63182180,5350,5350,5350,5350,0
|
|
20231018,142100,63182180,5350,5350,5350,5350,0
|
|
20231018,142000,63182180,5350,5350,5350,5350,0
|
|
20231018,141900,63182180,5350,5350,5350,5350,0
|
|
20231018,141800,63182180,5350,5370,5370,5350,2928
|
|
20231018,141700,47487720,5380,5380,5380,5380,0
|
|
20231018,141600,47487720,5380,5380,5380,5380,186
|
|
20231018,141500,46487040,5380,5380,5380,5380,0
|
|
20231018,141400,46487040,5380,5380,5380,5380,0
|
|
20231018,141300,46487040,5380,5380,5380,5380,0
|
|
20231018,141200,46487040,5380,5380,5380,5380,0
|
|
20231018,141100,46487040,5380,5380,5380,5380,0
|
|
20231018,141000,46487040,5380,5380,5380,5380,6
|
|
20231018,140900,46454760,5380,5390,5390,5380,10
|
|
20231018,140800,46400940,5370,5380,5380,5370,167
|
|
20231018,140700,45502760,5380,5380,5380,5380,120
|
|
20231018,140600,44857160,5380,5380,5380,5380,0
|
|
20231018,140500,44857160,5380,5380,5380,5380,1
|
|
20231018,140400,44851780,5390,5390,5390,5390,0
|
|
20231018,140300,44851780,5390,5390,5390,5390,0
|
|
20231018,140200,44851780,5390,5390,5390,5390,0
|
|
20231018,140100,44851780,5390,5390,5390,5390,220
|
|
20231018,140000,43665980,5410,5410,5410,5410,0
|
|
20231018,135900,43665980,5410,5410,5410,5410,0
|
|
20231018,135800,43665980,5410,5410,5410,5410,0
|
|
20231018,135700,43665980,5410,5410,5410,5410,0
|
|
20231018,135600,43665980,5410,5410,5410,5410,0
|
|
20231018,135500,43665980,5410,5410,5410,5410,0
|
|
20231018,135400,43665980,5410,5410,5410,5410,0
|
|
20231018,135300,43665980,5410,5410,5410,5410,0
|
|
20231018,135200,43665980,5410,5410,5410,5410,0
|
|
20231018,135100,43665980,5410,5410,5410,5410,0
|
|
20231018,135000,43665980,5410,5410,5410,5410,0
|
|
20231018,134900,43665980,5410,5410,5410,5410,0
|
|
20231018,134800,43665980,5410,5410,5410,5410,0
|
|
20231018,134700,43665980,5410,5410,5410,5410,0
|
|
20231018,134600,43665980,5410,5410,5410,5410,0
|
|
20231018,134500,43665980,5410,5410,5410,5410,0
|
|
20231018,134400,43665980,5410,5410,5410,5410,0
|
|
20231018,134300,43665980,5410,5410,5410,5410,0
|
|
20231018,134200,43665980,5410,5410,5410,5410,0
|
|
20231018,134100,43665980,5410,5410,5410,5410,0
|
|
20231018,134000,43665980,5410,5410,5410,5410,0
|
|
20231018,133900,43665980,5410,5410,5410,5410,0
|
|
20231018,133800,43665980,5410,5410,5410,5410,0
|
|
20231018,133700,43665980,5410,5410,5410,5410,0
|
|
20231018,133600,43665980,5410,5410,5410,5410,0
|
|
20231018,133500,43665980,5410,5410,5410,5410,0
|
|
20231018,133400,43665980,5410,5410,5410,5410,0
|
|
20231018,133300,43665980,5410,5410,5410,5410,0
|
|
20231018,133200,43665980,5410,5410,5410,5410,0
|
|
20231018,133100,43665980,5410,5410,5410,5410,1
|
|
20231018,133000,43660570,5400,5400,5400,5400,0
|
|
20231018,132900,43660570,5400,5400,5400,5400,14
|
|
20231018,132800,43584970,5390,5390,5390,5390,0
|
|
20231018,132700,43584970,5390,5390,5390,5390,0
|
|
20231018,132600,43584970,5390,5390,5390,5390,0
|
|
20231018,132500,43584970,5390,5390,5390,5390,0
|
|
20231018,132400,43584970,5390,5390,5390,5390,0
|
|
20231018,132300,43584970,5390,5390,5390,5390,0
|
|
20231018,132200,43584970,5390,5390,5390,5390,0
|
|
20231018,132100,43584970,5390,5390,5390,5390,0
|
|
20231018,132000,43584970,5390,5390,5390,5390,0
|
|
20231018,131900,43584970,5390,5390,5390,5390,0
|
|
20231018,131800,43584970,5390,5390,5390,5390,3
|
|
20231018,131700,43568800,5390,5390,5390,5390,5
|
|
20231018,131600,43541850,5400,5380,5400,5380,79
|
|
20231018,131500,43115560,5370,5380,5380,5370,72
|
|
20231018,131400,42728270,5390,5390,5390,5390,1
|
|
20231018,131300,42722880,5390,5390,5390,5390,0
|
|
20231018,131200,42722880,5390,5390,5390,5390,0
|
|
20231018,131100,42722880,5390,5390,5390,5390,0
|
|
20231018,131000,42722880,5390,5390,5390,5390,0
|
|
20231018,130900,42722880,5390,5390,5390,5390,2
|
|
20231018,130800,42712100,5390,5390,5390,5390,103
|
|
20231018,130700,42156930,5400,5400,5400,5400,0
|
|
20231018,130600,42156930,5400,5400,5400,5400,0
|
|
20231018,130500,42156930,5400,5400,5400,5400,0
|
|
20231018,130400,42156930,5400,5400,5400,5400,0
|
|
20231018,130300,42156930,5400,5400,5400,5400,5
|
|
20231018,130200,42129930,5400,5400,5400,5400,5
|
|
20231018,130100,42102930,5390,5390,5390,5390,0
|
|
20231018,130000,42102930,5390,5390,5390,5390,1
|
|
20231018,125900,42097540,5390,5390,5390,5390,1
|
|
20231018,125800,42092150,5390,5390,5390,5390,43
|
|
20231018,125700,41860380,5390,5390,5390,5390,0
|
|
20231018,125600,41860380,5390,5390,5390,5390,0
|
|
20231018,125500,41860380,5390,5390,5390,5390,0
|
|
20231018,125400,41860380,5390,5390,5390,5390,0
|
|
20231018,125300,41860380,5390,5390,5390,5390,0
|
|
20231018,125200,41860380,5390,5390,5390,5390,0
|
|
20231018,125100,41860380,5390,5390,5390,5390,0
|
|
20231018,125000,41860380,5390,5390,5390,5390,0
|
|
20231018,124900,41860380,5390,5390,5390,5390,0
|
|
20231018,124800,41860380,5390,5390,5390,5390,0
|
|
20231018,124700,41860380,5390,5390,5390,5390,0
|
|
20231018,124600,41860380,5390,5390,5390,5390,0
|
|
20231018,124500,41860380,5390,5390,5390,5390,0
|
|
20231018,124400,41860380,5390,5390,5390,5390,0
|
|
20231018,124300,41860380,5390,5390,5390,5390,11
|
|
20231018,124200,41801090,5390,5390,5390,5390,0
|
|
20231018,124100,41801090,5390,5390,5390,5390,10
|
|
20231018,124000,41747190,5390,5390,5390,5390,37
|
|
20231018,123900,41547760,5400,5400,5400,5400,0
|
|
20231018,123800,41547760,5400,5400,5400,5400,0
|
|
20231018,123700,41547760,5400,5400,5400,5400,1
|
|
20231018,123600,41542360,5390,5390,5390,5390,0
|
|
20231018,123500,41542360,5390,5390,5390,5390,0
|
|
20231018,123400,41542360,5390,5390,5390,5390,0
|
|
20231018,123300,41542360,5390,5390,5390,5390,0
|
|
20231018,123200,41542360,5390,5390,5390,5390,0
|
|
20231018,123100,41542360,5390,5390,5390,5390,0
|
|
20231018,123000,41542360,5390,5390,5390,5390,0
|
|
20231018,122900,41542360,5390,5390,5390,5390,0
|
|
20231018,122800,41542360,5390,5390,5390,5390,0
|
|
20231018,122700,41542360,5390,5390,5390,5390,0
|
|
20231018,122600,41542360,5390,5390,5390,5390,0
|
|
20231018,122500,41542360,5390,5390,5390,5390,0
|
|
20231018,122400,41542360,5390,5390,5390,5390,0
|
|
20231018,122300,41542360,5390,5390,5390,5390,0
|
|
20231018,122200,41542360,5390,5390,5390,5390,0
|
|
20231018,122100,41542360,5390,5390,5390,5390,0
|
|
20231018,122000,41542360,5390,5390,5390,5390,0
|
|
20231018,121900,41542360,5390,5390,5390,5390,0
|
|
20231018,121800,41542360,5390,5390,5390,5390,0
|
|
20231018,121700,41542360,5390,5390,5390,5390,0
|
|
20231018,121600,41542360,5390,5390,5390,5390,0
|
|
20231018,121500,41542360,5390,5380,5390,5380,34
|
|
20231018,121400,41359230,5380,5380,5380,5380,5
|
|
20231018,121300,41332330,5380,5360,5380,5360,498
|
|
20231018,121200,38654170,5360,5360,5360,5360,3
|
|
20231018,121100,38638090,5360,5370,5370,5360,83
|
|
20231018,121000,38192410,5360,5360,5360,5360,0
|
|
20231018,120900,38192410,5360,5360,5360,5360,0
|
|
20231018,120800,38192410,5360,5360,5360,5360,0
|
|
20231018,120700,38192410,5360,5360,5360,5360,0
|
|
20231018,120600,38192410,5360,5360,5360,5360,1
|
|
20231018,120500,38187050,5360,5370,5370,5360,11
|
|
20231018,120400,38128000,5360,5370,5370,5360,34
|
|
20231018,120300,37945430,5370,5370,5370,5370,17
|
|
20231018,120200,37854140,5360,5360,5360,5360,0
|
|
20231018,120100,37854140,5360,5360,5360,5360,0
|
|
20231018,120000,37854140,5360,5360,5360,5360,0
|
|
20231018,115900,37854140,5360,5360,5360,5360,0
|
|
20231018,115800,37854140,5360,5360,5360,5360,0
|
|
20231018,115700,37854140,5360,5360,5360,5360,0
|
|
20231018,115600,37854140,5360,5360,5360,5360,0
|
|
20231018,115500,37854140,5360,5360,5360,5360,0
|
|
20231018,115400,37854140,5360,5360,5360,5360,10
|
|
20231018,115300,37800540,5360,5360,5360,5360,0
|
|
20231018,115200,37800540,5360,5360,5360,5360,0
|
|
20231018,115100,37800540,5360,5360,5360,5360,0
|
|
20231018,115000,37800540,5360,5360,5360,5360,0
|
|
20231018,114900,37800540,5360,5360,5360,5360,0
|
|
20231018,114800,37800540,5360,5360,5360,5360,0
|
|
20231018,114700,37800540,5360,5360,5360,5360,0
|
|
20231018,114600,37800540,5360,5360,5360,5360,0
|
|
20231018,114500,37800540,5360,5360,5360,5360,10
|
|
20231018,114400,37746940,5370,5370,5370,5370,0
|
|
20231018,114300,37746940,5370,5370,5370,5370,0
|
|
20231018,114200,37746940,5370,5370,5370,5370,0
|
|
20231018,114100,37746940,5370,5370,5370,5370,1
|
|
20231018,114000,37741570,5360,5360,5360,5360,1
|
|
20231018,113900,37736210,5350,5350,5350,5350,17
|
|
20231018,113800,37645260,5350,5350,5350,5350,0
|
|
20231018,113700,37645260,5350,5350,5350,5350,55
|
|
20231018,113600,37351010,5340,5340,5340,5340,0
|
|
20231018,113500,37351010,5340,5340,5340,5340,0
|
|
20231018,113400,37351010,5340,5340,5340,5340,0
|
|
20231018,113300,37351010,5340,5340,5340,5340,50
|
|
20231018,113200,37084010,5340,5350,5350,5340,147
|
|
20231018,113100,36297600,5360,5360,5360,5360,0
|
|
20231018,113000,36297600,5360,5360,5360,5360,0
|
|
20231018,112900,36297600,5360,5360,5360,5360,0
|
|
20231018,112800,36297600,5360,5360,5360,5360,0
|
|
20231018,112700,36297600,5360,5360,5360,5360,0
|
|
20231018,112600,36297600,5360,5360,5360,5360,0
|
|
20231018,112500,36297600,5360,5360,5360,5360,0
|
|
20231018,112400,36297600,5360,5360,5360,5360,0
|
|
20231018,112300,36297600,5360,5360,5360,5350,52
|
|
20231018,112200,36018900,5360,5370,5370,5360,37
|
|
20231018,112100,35820520,5390,5390,5390,5390,0
|
|
20231018,112000,35820520,5390,5390,5390,5390,0
|
|
20231018,111900,35820520,5390,5380,5390,5380,39
|
|
20231018,111800,35610410,5380,5380,5380,5380,0
|
|
20231018,111700,35610410,5380,5380,5380,5380,5
|
|
20231018,111600,35583510,5380,5380,5380,5380,0
|
|
20231018,111500,35583510,5380,5380,5380,5380,0
|
|
20231018,111400,35583510,5380,5370,5380,5370,572
|
|
20231018,111300,32511850,5380,5380,5380,5380,0
|
|
20231018,111200,32511850,5380,5380,5380,5380,0
|
|
20231018,111100,32511850,5380,5380,5380,5380,100
|
|
20231018,111000,31973850,5380,5380,5380,5380,0
|
|
20231018,110900,31973850,5380,5380,5380,5380,0
|
|
20231018,110800,31973850,5380,5380,5380,5380,0
|
|
20231018,110700,31973850,5380,5390,5390,5370,620
|
|
20231018,110600,28641930,5400,5400,5400,5400,0
|
|
20231018,110500,28641930,5400,5410,5410,5400,2
|
|
20231018,110400,28631120,5410,5410,5410,5410,0
|
|
20231018,110300,28631120,5410,5410,5410,5410,0
|
|
20231018,110200,28631120,5410,5410,5410,5410,0
|
|
20231018,110100,28631120,5410,5410,5410,5410,0
|
|
20231018,110000,28631120,5410,5410,5410,5410,1
|
|
20231018,105900,28625710,5390,5410,5410,5390,290
|
|
20231018,105800,27062110,5410,5410,5410,5410,0
|
|
20231018,105700,27062110,5410,5410,5410,5410,0
|
|
20231018,105600,27062110,5410,5410,5410,5410,0
|
|
20231018,105500,27062110,5410,5410,5410,5410,0
|
|
20231018,105400,27062110,5410,5410,5410,5410,0
|
|
20231018,105300,27062110,5410,5410,5410,5410,0
|
|
20231018,105200,27062110,5410,5410,5410,5410,2
|
|
20231018,105100,27051290,5410,5410,5410,5410,2
|
|
20231018,105000,27040470,5410,5410,5410,5410,62
|
|
20231018,104900,26705050,5430,5430,5430,5430,0
|
|
20231018,104800,26705050,5430,5430,5430,5430,0
|
|
20231018,104700,26705050,5430,5430,5430,5430,0
|
|
20231018,104600,26705050,5430,5430,5430,5430,0
|
|
20231018,104500,26705050,5430,5430,5430,5430,0
|
|
20231018,104400,26705050,5430,5430,5430,5430,0
|
|
20231018,104300,26705050,5430,5430,5430,5430,0
|
|
20231018,104200,26705050,5430,5430,5430,5430,0
|
|
20231018,104100,26705050,5430,5430,5430,5430,0
|
|
20231018,104000,26705050,5430,5430,5430,5430,1
|
|
20231018,103900,26699620,5420,5420,5420,5420,0
|
|
20231018,103800,26699620,5420,5420,5420,5420,0
|
|
20231018,103700,26699620,5420,5420,5420,5420,0
|
|
20231018,103600,26699620,5420,5420,5420,5420,0
|
|
20231018,103500,26699620,5420,5420,5420,5420,0
|
|
20231018,103400,26699620,5420,5420,5420,5420,0
|
|
20231018,103300,26699620,5420,5420,5420,5420,1
|
|
20231018,103200,26694200,5420,5420,5420,5420,0
|
|
20231018,103100,26694200,5420,5410,5420,5410,342
|
|
20231018,103000,24843960,5410,5420,5420,5410,2942
|
|
20231018,102900,8926260,5420,5420,5420,5420,0
|
|
20231018,102800,8926260,5420,5420,5420,5420,0
|
|
20231018,102700,8926260,5420,5430,5430,5420,37
|
|
20231018,102600,8725520,5430,5430,5430,5430,0
|
|
20231018,102500,8725520,5430,5430,5430,5430,0
|
|
20231018,102400,8725520,5430,5430,5430,5430,0
|
|
20231018,102300,8725520,5430,5430,5430,5430,3
|
|
20231018,102200,8709230,5430,5430,5430,5430,10
|
|
20231018,102100,8654930,5420,5420,5420,5420,0
|
|
20231018,102000,8654930,5420,5420,5420,5420,0
|
|
20231018,101900,8654930,5420,5420,5420,5420,0
|
|
20231018,101800,8654930,5420,5420,5420,5420,0
|
|
20231018,101700,8654930,5420,5420,5420,5420,0
|
|
20231018,101600,8654930,5420,5420,5420,5420,52
|
|
20231018,101500,8373090,5420,5420,5420,5420,13
|
|
20231018,101400,8302630,5430,5430,5430,5430,0
|
|
20231018,101300,8302630,5430,5430,5430,5430,0
|
|
20231018,101200,8302630,5430,5430,5430,5430,1
|
|
20231018,101100,8297200,5430,5430,5430,5430,0
|
|
20231018,101000,8297200,5430,5430,5430,5430,0
|
|
20231018,100900,8297200,5430,5430,5430,5430,0
|
|
20231018,100800,8297200,5430,5430,5430,5430,0
|
|
20231018,100700,8297200,5430,5430,5430,5430,0
|
|
20231018,100600,8297200,5430,5430,5430,5430,5
|
|
20231018,100500,8270050,5440,5440,5440,5440,0
|
|
20231018,100400,8270050,5440,5440,5440,5440,0
|
|
20231018,100300,8270050,5440,5440,5440,5440,0
|
|
20231018,100200,8270050,5440,5440,5440,5440,0
|
|
20231018,100100,8270050,5440,5440,5440,5440,0
|
|
20231018,100000,8270050,5440,5440,5440,5440,73
|
|
20231018,095900,7872930,5440,5440,5440,5440,138
|
|
20231018,095800,7122210,5450,5450,5450,5450,3
|
|
20231018,095700,7105860,5440,5440,5440,5440,64
|
|
20231018,095600,6757700,5440,5440,5440,5440,11
|
|
20231018,095500,6697860,5430,5430,5430,5430,0
|
|
20231018,095400,6697860,5430,5430,5430,5430,0
|
|
20231018,095300,6697860,5430,5430,5430,5430,0
|
|
20231018,095200,6697860,5430,5430,5430,5430,1
|
|
20231018,095100,6692430,5430,5430,5440,5430,81
|
|
20231018,095000,6252020,5420,5420,5420,5420,0
|
|
20231018,094900,6252020,5420,5420,5420,5420,15
|
|
20231018,094800,6170720,5420,5420,5420,5420,7
|
|
20231018,094700,6132780,5420,5420,5420,5420,14
|
|
20231018,094600,6056900,5420,5420,5420,5420,15
|
|
20231018,094500,5975600,5420,5420,5430,5420,113
|
|
20231018,094400,5362470,5420,5420,5420,5420,5
|
|
20231018,094300,5335370,5420,5420,5420,5420,18
|
|
20231018,094200,5237810,5420,5400,5420,5400,51
|
|
20231018,094100,4962390,5410,5400,5410,5400,32
|
|
20231018,094000,4789570,5410,5410,5410,5410,0
|
|
20231018,093900,4789570,5410,5410,5410,5410,0
|
|
20231018,093800,4789570,5410,5410,5410,5410,51
|
|
20231018,093700,4513660,5430,5430,5430,5430,2
|
|
20231018,093600,4502800,5430,5430,5430,5430,41
|
|
20231018,093500,4280170,5430,5430,5430,5430,0
|
|
20231018,093400,4280170,5430,5430,5430,5430,0
|
|
20231018,093300,4280170,5430,5430,5430,5430,21
|
|
20231018,093200,4166140,5430,5430,5430,5430,5
|
|
20231018,093100,4138990,5430,5420,5430,5420,27
|
|
20231018,093000,3992440,5420,5420,5420,5420,1
|
|
20231018,092900,3987020,5420,5420,5420,5420,0
|
|
20231018,092800,3987020,5420,5420,5420,5420,80
|
|
20231018,092700,3553420,5410,5410,5410,5410,3
|
|
20231018,092600,3537190,5420,5420,5420,5420,0
|
|
20231018,092500,3537190,5420,5390,5420,5390,60
|
|
20231018,092400,3213640,5420,5390,5420,5390,28
|
|
20231018,092300,3062430,5390,5390,5390,5390,7
|
|
20231018,092200,3024700,5400,5390,5400,5390,26
|
|
20231018,092100,2884360,5390,5390,5390,5390,7
|
|
20231018,092000,2846630,5390,5390,5390,5390,4
|
|
20231018,091900,2825070,5390,5390,5390,5390,19
|
|
20231018,091800,2722660,5390,5390,5390,5390,0
|
|
20231018,091700,2722660,5390,5390,5390,5390,0
|
|
20231018,091600,2722660,5390,5390,5390,5390,0
|
|
20231018,091500,2722660,5390,5380,5390,5380,40
|
|
20231018,091400,2507280,5370,5370,5370,5370,103
|
|
20231018,091300,1954170,5390,5390,5390,5390,0
|
|
20231018,091200,1954170,5390,5390,5390,5390,5
|
|
20231018,091100,1927220,5390,5390,5390,5390,0
|
|
20231018,091000,1927220,5390,5390,5390,5390,53
|
|
20231018,090900,1641550,5370,5370,5370,5370,0
|
|
20231018,090800,1641550,5370,5390,5390,5370,207
|
|
20231018,090700,528020,5400,5400,5400,5400,50
|
|
20231018,090600,258020,5390,5390,5390,5390,13
|
|
20231018,090500,187950,5370,5370,5370,5370,0
|
|
20231018,090400,187950,5370,5370,5370,5370,0
|
|
20231018,090300,187950,5370,5370,5370,5370,3
|
|
20231018,090200,171840,5370,5370,5370,5370,0
|
|
20231018,090100,171840,5370,5370,5370,5370,0
|
|
20231018,090000,171840,5370,5370,5370,5370,32
|