585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,184200,36422110,5350,5350,5350,5350,203
|
|
20231019,184100,36422110,5350,5350,5350,5350,0
|
|
20231019,184000,36422110,5350,5350,5350,5350,0
|
|
20231019,183900,36422110,5350,5350,5350,5350,0
|
|
20231019,183800,36422110,5350,5350,5350,5350,0
|
|
20231019,183700,36422110,5350,5350,5350,5350,0
|
|
20231019,183600,36422110,5350,5350,5350,5350,0
|
|
20231019,183500,36422110,5350,5350,5350,5350,0
|
|
20231019,183400,36422110,5350,5350,5350,5350,0
|
|
20231019,183300,36422110,5350,5350,5350,5350,0
|
|
20231019,183200,36422110,5350,5350,5350,5350,0
|
|
20231019,183100,36422110,5350,5350,5350,5350,0
|
|
20231019,183000,36422110,5350,5350,5350,5350,0
|
|
20231019,182900,36422110,5350,5350,5350,5350,0
|
|
20231019,182800,36422110,5350,5350,5350,5350,0
|
|
20231019,182700,36422110,5350,5350,5350,5350,0
|
|
20231019,182600,36422110,5350,5350,5350,5350,0
|
|
20231019,182500,36422110,5350,5350,5350,5350,0
|
|
20231019,182400,36422110,5350,5350,5350,5350,0
|
|
20231019,182300,36422110,5350,5350,5350,5350,0
|
|
20231019,182200,36422110,5350,5350,5350,5350,0
|
|
20231019,182100,36422110,5350,5350,5350,5350,0
|
|
20231019,182000,36422110,5350,5350,5350,5350,0
|
|
20231019,181900,36422110,5350,5350,5350,5350,0
|
|
20231019,181800,36422110,5350,5350,5350,5350,0
|
|
20231019,181700,36422110,5350,5350,5350,5350,0
|
|
20231019,181600,36422110,5350,5350,5350,5350,0
|
|
20231019,181500,36422110,5350,5350,5350,5350,0
|
|
20231019,181400,36422110,5350,5350,5350,5350,0
|
|
20231019,181300,36422110,5350,5350,5350,5350,0
|
|
20231019,181200,36422110,5350,5350,5350,5350,203
|
|
20231019,181100,36422110,5350,5350,5350,5350,0
|
|
20231019,181000,36422110,5350,5350,5350,5350,0
|
|
20231019,180900,36422110,5350,5350,5350,5350,0
|
|
20231019,180800,36422110,5350,5350,5350,5350,0
|
|
20231019,180700,36422110,5350,5350,5350,5350,0
|
|
20231019,180600,36422110,5350,5350,5350,5350,0
|
|
20231019,180500,36422110,5350,5350,5350,5350,0
|
|
20231019,180400,36422110,5350,5350,5350,5350,0
|
|
20231019,180300,36422110,5350,5350,5350,5350,0
|
|
20231019,180200,36422110,5350,5350,5350,5350,0
|
|
20231019,180100,36422110,5350,5350,5350,5350,0
|
|
20231019,180000,36422110,5350,5350,5350,5350,0
|
|
20231019,175900,36422110,5350,5350,5350,5350,0
|
|
20231019,175800,36422110,5350,5350,5350,5350,0
|
|
20231019,175700,36422110,5350,5350,5350,5350,0
|
|
20231019,175600,36422110,5350,5350,5350,5350,0
|
|
20231019,175500,36422110,5350,5350,5350,5350,0
|
|
20231019,175400,36422110,5350,5350,5350,5350,0
|
|
20231019,175300,36422110,5350,5350,5350,5350,0
|
|
20231019,175200,36422110,5350,5350,5350,5350,0
|
|
20231019,175100,36422110,5350,5350,5350,5350,0
|
|
20231019,175000,36422110,5350,5350,5350,5350,0
|
|
20231019,174900,36422110,5350,5350,5350,5350,0
|
|
20231019,174800,36422110,5350,5350,5350,5350,0
|
|
20231019,174700,36422110,5350,5350,5350,5350,0
|
|
20231019,174600,36422110,5350,5350,5350,5350,0
|
|
20231019,174500,36422110,5350,5350,5350,5350,0
|
|
20231019,174400,36422110,5350,5350,5350,5350,0
|
|
20231019,174300,36422110,5350,5350,5350,5350,0
|
|
20231019,174200,36422110,5350,5350,5350,5350,203
|
|
20231019,174100,36422110,5350,5350,5350,5350,0
|
|
20231019,174000,36422110,5350,5350,5350,5350,0
|
|
20231019,173900,36422110,5350,5350,5350,5350,0
|
|
20231019,173800,36422110,5350,5350,5350,5350,0
|
|
20231019,173700,36422110,5350,5350,5350,5350,0
|
|
20231019,173600,36422110,5350,5350,5350,5350,0
|
|
20231019,173500,36422110,5350,5350,5350,5350,0
|
|
20231019,173400,36422110,5350,5350,5350,5350,0
|
|
20231019,173300,36422110,5350,5350,5350,5350,0
|
|
20231019,173200,36422110,5350,5350,5350,5350,0
|
|
20231019,173100,36422110,5350,5350,5350,5350,0
|
|
20231019,173000,36422110,5350,5350,5350,5350,0
|
|
20231019,172900,36422110,5350,5350,5350,5350,0
|
|
20231019,172800,36422110,5350,5350,5350,5350,0
|
|
20231019,172700,36422110,5350,5350,5350,5350,0
|
|
20231019,172600,36422110,5350,5350,5350,5350,0
|
|
20231019,172500,36422110,5350,5350,5350,5350,0
|
|
20231019,172400,36422110,5350,5350,5350,5350,0
|
|
20231019,172300,36422110,5350,5350,5350,5350,0
|
|
20231019,172200,36422110,5350,5350,5350,5350,0
|
|
20231019,172100,36422110,5350,5350,5350,5350,0
|
|
20231019,172000,36422110,5350,5350,5350,5350,0
|
|
20231019,171900,36422110,5350,5350,5350,5350,0
|
|
20231019,171800,36422110,5350,5350,5350,5350,0
|
|
20231019,171700,36422110,5350,5350,5350,5350,0
|
|
20231019,171600,36422110,5350,5350,5350,5350,0
|
|
20231019,171500,36422110,5350,5350,5350,5350,0
|
|
20231019,171400,36422110,5350,5350,5350,5350,0
|
|
20231019,171300,36422110,5350,5350,5350,5350,0
|
|
20231019,171200,36422110,5350,5350,5350,5350,203
|
|
20231019,171100,36422110,5350,5350,5350,5350,0
|
|
20231019,171000,36422110,5350,5350,5350,5350,0
|
|
20231019,170900,36422110,5350,5350,5350,5350,0
|
|
20231019,170800,36422110,5350,5350,5350,5350,0
|
|
20231019,170700,36422110,5350,5350,5350,5350,0
|
|
20231019,170600,36422110,5350,5350,5350,5350,0
|
|
20231019,170500,36422110,5350,5350,5350,5350,0
|
|
20231019,170400,36422110,5350,5350,5350,5350,0
|
|
20231019,170300,36422110,5350,5350,5350,5350,0
|
|
20231019,170200,36422110,5350,5350,5350,5350,0
|
|
20231019,170100,36422110,5350,5350,5350,5350,0
|
|
20231019,170000,36422110,5350,5350,5350,5350,0
|
|
20231019,165900,36422110,5350,5350,5350,5350,0
|
|
20231019,165800,36422110,5350,5350,5350,5350,0
|
|
20231019,165700,36422110,5350,5350,5350,5350,0
|
|
20231019,165600,36422110,5350,5350,5350,5350,0
|
|
20231019,165500,36422110,5350,5350,5350,5350,0
|
|
20231019,165400,36422110,5350,5350,5350,5350,0
|
|
20231019,165300,36422110,5350,5350,5350,5350,0
|
|
20231019,165200,36422110,5350,5350,5350,5350,0
|
|
20231019,165100,36422110,5350,5350,5350,5350,0
|
|
20231019,165000,36422110,5350,5350,5350,5350,0
|
|
20231019,164900,36422110,5350,5350,5350,5350,0
|
|
20231019,164800,36422110,5350,5350,5350,5350,0
|
|
20231019,164700,36422110,5350,5350,5350,5350,0
|
|
20231019,164600,36422110,5350,5350,5350,5350,0
|
|
20231019,164500,36422110,5350,5350,5350,5350,0
|
|
20231019,164400,36422110,5350,5350,5350,5350,0
|
|
20231019,164300,36422110,5350,5350,5350,5350,0
|
|
20231019,164200,36422110,5350,5350,5350,5350,203
|
|
20231019,164100,36422110,5350,5350,5350,5350,0
|
|
20231019,164000,36422110,5350,5350,5350,5350,0
|
|
20231019,163900,36422110,5350,5350,5350,5350,0
|
|
20231019,163800,36422110,5350,5350,5350,5350,0
|
|
20231019,163700,36422110,5350,5350,5350,5350,0
|
|
20231019,163600,36422110,5350,5350,5350,5350,0
|
|
20231019,163500,36422110,5350,5350,5350,5350,0
|
|
20231019,163400,36422110,5350,5350,5350,5350,0
|
|
20231019,163300,36422110,5350,5350,5350,5350,0
|
|
20231019,163200,36422110,5350,5350,5350,5350,0
|
|
20231019,163100,36422110,5350,5350,5350,5350,0
|
|
20231019,163000,36422110,5350,5350,5350,5350,0
|
|
20231019,162900,36422110,5350,5350,5350,5350,0
|
|
20231019,162800,36422110,5350,5350,5350,5350,0
|
|
20231019,162700,36422110,5350,5350,5350,5350,0
|
|
20231019,162600,36422110,5350,5350,5350,5350,0
|
|
20231019,162500,36422110,5350,5350,5350,5350,0
|
|
20231019,162400,36422110,5350,5350,5350,5350,0
|
|
20231019,162300,36422110,5350,5350,5350,5350,0
|
|
20231019,162200,36422110,5350,5350,5350,5350,0
|
|
20231019,162100,36422110,5350,5350,5350,5350,0
|
|
20231019,162000,36422110,5350,5350,5350,5350,0
|
|
20231019,161900,36422110,5350,5350,5350,5350,0
|
|
20231019,161800,36422110,5350,5350,5350,5350,0
|
|
20231019,161700,36422110,5350,5350,5350,5350,0
|
|
20231019,161600,36422110,5350,5350,5350,5350,0
|
|
20231019,161500,36422110,5350,5350,5350,5350,0
|
|
20231019,161400,36422110,5350,5350,5350,5350,0
|
|
20231019,161300,36422110,5350,5350,5350,5350,0
|
|
20231019,161200,36422110,5350,5350,5350,5350,203
|
|
20231019,161100,36422110,5350,5350,5350,5350,0
|
|
20231019,161000,36422110,5350,5350,5350,5350,0
|
|
20231019,160900,36422110,5350,5350,5350,5350,0
|
|
20231019,160800,36422110,5350,5350,5350,5350,0
|
|
20231019,160700,36422110,5350,5350,5350,5350,0
|
|
20231019,160600,36422110,5350,5350,5350,5350,0
|
|
20231019,160500,36422110,5350,5350,5350,5350,0
|
|
20231019,160400,36422110,5350,5350,5350,5350,0
|
|
20231019,160300,36422110,5350,5350,5350,5350,0
|
|
20231019,160200,36422110,5350,5350,5350,5350,0
|
|
20231019,160100,36422110,5350,5350,5350,5350,0
|
|
20231019,160000,36422110,5350,5350,5350,5350,0
|
|
20231019,155900,36422110,5350,5350,5350,5350,0
|
|
20231019,155800,36422110,5350,5350,5350,5350,0
|
|
20231019,155700,36422110,5350,5350,5350,5350,0
|
|
20231019,155600,36422110,5350,5350,5350,5350,0
|
|
20231019,155500,36422110,5350,5350,5350,5350,0
|
|
20231019,155400,36422110,5350,5350,5350,5350,0
|
|
20231019,155300,36422110,5350,5350,5350,5350,0
|
|
20231019,155200,36422110,5350,5350,5350,5350,0
|
|
20231019,155100,36422110,5350,5350,5350,5350,0
|
|
20231019,155000,36422110,5350,5350,5350,5350,0
|
|
20231019,154900,36422110,5350,5350,5350,5350,0
|
|
20231019,154800,36422110,5350,5350,5350,5350,0
|
|
20231019,154700,36422110,5350,5350,5350,5350,0
|
|
20231019,154600,36422110,5350,5350,5350,5350,0
|
|
20231019,154500,36422110,5350,5350,5350,5350,0
|
|
20231019,154400,36422110,5350,5350,5350,5350,0
|
|
20231019,154300,36422110,5350,5350,5350,5350,0
|
|
20231019,154200,36422110,5350,5350,5350,5350,203
|
|
20231019,154100,36422110,5350,5350,5350,5350,0
|
|
20231019,154000,36422110,5350,5350,5350,5350,0
|
|
20231019,153900,36422110,5350,5350,5350,5350,0
|
|
20231019,153800,36422110,5350,5350,5350,5350,0
|
|
20231019,153700,36422110,5350,5350,5350,5350,0
|
|
20231019,153600,36422110,5350,5350,5350,5350,0
|
|
20231019,153500,36422110,5350,5350,5350,5350,0
|
|
20231019,153400,36422110,5350,5350,5350,5350,0
|
|
20231019,153300,36422110,5350,5350,5350,5350,0
|
|
20231019,153200,36422110,5350,5350,5350,5350,0
|
|
20231019,153100,36422110,5350,5350,5350,5350,0
|
|
20231019,153000,36422110,5350,5350,5350,5350,203
|
|
20231019,152900,35336060,5310,5310,5310,5310,0
|
|
20231019,152800,35336060,5310,5310,5310,5310,0
|
|
20231019,152700,35336060,5310,5310,5310,5310,0
|
|
20231019,152600,35336060,5310,5310,5310,5310,0
|
|
20231019,152500,35336060,5310,5310,5310,5310,0
|
|
20231019,152400,35336060,5310,5310,5310,5310,0
|
|
20231019,152300,35336060,5310,5310,5310,5310,0
|
|
20231019,152200,35336060,5310,5310,5310,5310,0
|
|
20231019,152100,35336060,5310,5310,5310,5310,0
|
|
20231019,152000,35336060,5310,5310,5310,5310,0
|
|
20231019,151900,35336060,5310,5310,5310,5310,3
|
|
20231019,151800,35320130,5340,5340,5340,5340,0
|
|
20231019,151700,35320130,5340,5340,5340,5340,0
|
|
20231019,151600,35320130,5340,5340,5340,5340,3
|
|
20231019,151500,35304110,5310,5310,5310,5310,0
|
|
20231019,151400,35304110,5310,5310,5310,5310,0
|
|
20231019,151300,35304110,5310,5310,5310,5310,50
|
|
20231019,151200,35038610,5310,5310,5310,5310,72
|
|
20231019,151100,34656290,5320,5320,5320,5320,78
|
|
20231019,151000,34241330,5330,5330,5330,5330,0
|
|
20231019,150900,34241330,5330,5330,5330,5330,0
|
|
20231019,150800,34241330,5330,5330,5330,5330,0
|
|
20231019,150700,34241330,5330,5330,5330,5330,0
|
|
20231019,150600,34241330,5330,5330,5330,5330,0
|
|
20231019,150500,34241330,5330,5330,5330,5330,0
|
|
20231019,150400,34241330,5330,5330,5330,5330,0
|
|
20231019,150300,34241330,5330,5330,5330,5330,0
|
|
20231019,150200,34241330,5330,5330,5330,5330,0
|
|
20231019,150100,34241330,5330,5330,5330,5330,0
|
|
20231019,150000,34241330,5330,5330,5330,5330,0
|
|
20231019,145900,34241330,5330,5330,5330,5330,0
|
|
20231019,145800,34241330,5330,5330,5330,5330,0
|
|
20231019,145700,34241330,5330,5330,5330,5330,0
|
|
20231019,145600,34241330,5330,5330,5330,5330,0
|
|
20231019,145500,34241330,5330,5330,5330,5330,0
|
|
20231019,145400,34241330,5330,5330,5330,5330,0
|
|
20231019,145300,34241330,5330,5330,5330,5330,0
|
|
20231019,145200,34241330,5330,5330,5330,5330,0
|
|
20231019,145100,34241330,5330,5330,5330,5330,12
|
|
20231019,145000,34177370,5330,5330,5330,5330,0
|
|
20231019,144900,34177370,5330,5330,5330,5330,0
|
|
20231019,144800,34177370,5330,5330,5330,5330,3
|
|
20231019,144700,34161380,5330,5330,5330,5330,0
|
|
20231019,144600,34161380,5330,5330,5330,5330,0
|
|
20231019,144500,34161380,5330,5330,5330,5330,0
|
|
20231019,144400,34161380,5330,5330,5330,5330,0
|
|
20231019,144300,34161380,5330,5330,5330,5330,0
|
|
20231019,144200,34161380,5330,5330,5330,5330,0
|
|
20231019,144100,34161380,5330,5330,5330,5330,0
|
|
20231019,144000,34161380,5330,5330,5330,5330,0
|
|
20231019,143900,34161380,5330,5330,5330,5330,0
|
|
20231019,143800,34161380,5330,5330,5330,5330,0
|
|
20231019,143700,34161380,5330,5330,5330,5330,0
|
|
20231019,143600,34161380,5330,5330,5330,5330,0
|
|
20231019,143500,34161380,5330,5330,5330,5330,0
|
|
20231019,143400,34161380,5330,5330,5330,5330,0
|
|
20231019,143300,34161380,5330,5330,5330,5330,0
|
|
20231019,143200,34161380,5330,5330,5330,5330,0
|
|
20231019,143100,34161380,5330,5330,5330,5330,0
|
|
20231019,143000,34161380,5330,5330,5330,5330,0
|
|
20231019,142900,34161380,5330,5330,5330,5330,0
|
|
20231019,142800,34161380,5330,5330,5330,5330,0
|
|
20231019,142700,34161380,5330,5330,5330,5330,0
|
|
20231019,142600,34161380,5330,5330,5330,5330,0
|
|
20231019,142500,34161380,5330,5330,5330,5330,0
|
|
20231019,142400,34161380,5330,5330,5330,5330,27
|
|
20231019,142300,34017470,5330,5330,5330,5330,1
|
|
20231019,142200,34012140,5330,5330,5330,5330,41
|
|
20231019,142100,33793610,5330,5330,5330,5330,0
|
|
20231019,142000,33793610,5330,5330,5330,5330,0
|
|
20231019,141900,33793610,5330,5330,5330,5330,0
|
|
20231019,141800,33793610,5330,5330,5330,5330,0
|
|
20231019,141700,33793610,5330,5330,5330,5330,0
|
|
20231019,141600,33793610,5330,5330,5330,5330,2
|
|
20231019,141500,33782950,5330,5330,5330,5330,0
|
|
20231019,141400,33782950,5330,5330,5330,5330,0
|
|
20231019,141300,33782950,5330,5330,5330,5330,0
|
|
20231019,141200,33782950,5330,5330,5330,5330,0
|
|
20231019,141100,33782950,5330,5330,5330,5330,0
|
|
20231019,141000,33782950,5330,5330,5330,5330,0
|
|
20231019,140900,33782950,5330,5330,5330,5330,0
|
|
20231019,140800,33782950,5330,5340,5340,5330,20
|
|
20231019,140700,33676250,5330,5330,5330,5330,0
|
|
20231019,140600,33676250,5330,5330,5330,5330,0
|
|
20231019,140500,33676250,5330,5330,5330,5330,0
|
|
20231019,140400,33676250,5330,5330,5330,5330,10
|
|
20231019,140300,33622950,5340,5340,5340,5340,0
|
|
20231019,140200,33622950,5340,5340,5340,5340,0
|
|
20231019,140100,33622950,5340,5340,5340,5340,0
|
|
20231019,140000,33622950,5340,5340,5340,5340,0
|
|
20231019,135900,33622950,5340,5340,5340,5340,0
|
|
20231019,135800,33622950,5340,5340,5340,5340,0
|
|
20231019,135700,33622950,5340,5340,5340,5340,0
|
|
20231019,135600,33622950,5340,5340,5340,5340,3
|
|
20231019,135500,33606930,5340,5340,5340,5340,0
|
|
20231019,135400,33606930,5340,5340,5340,5340,0
|
|
20231019,135300,33606930,5340,5340,5340,5340,0
|
|
20231019,135200,33606930,5340,5340,5340,5340,0
|
|
20231019,135100,33606930,5340,5340,5340,5340,0
|
|
20231019,135000,33606930,5340,5340,5340,5340,0
|
|
20231019,134900,33606930,5340,5340,5340,5340,0
|
|
20231019,134800,33606930,5340,5340,5340,5340,0
|
|
20231019,134700,33606930,5340,5340,5340,5340,0
|
|
20231019,134600,33606930,5340,5340,5340,5340,0
|
|
20231019,134500,33606930,5340,5340,5340,5340,0
|
|
20231019,134400,33606930,5340,5340,5340,5340,0
|
|
20231019,134300,33606930,5340,5340,5340,5340,0
|
|
20231019,134200,33606930,5340,5340,5340,5340,0
|
|
20231019,134100,33606930,5340,5340,5340,5340,0
|
|
20231019,134000,33606930,5340,5340,5340,5340,0
|
|
20231019,133900,33606930,5340,5340,5340,5340,0
|
|
20231019,133800,33606930,5340,5340,5340,5340,2
|
|
20231019,133700,33596250,5340,5340,5340,5340,0
|
|
20231019,133600,33596250,5340,5350,5350,5340,76
|
|
20231019,133500,33189670,5360,5360,5360,5360,0
|
|
20231019,133400,33189670,5360,5360,5360,5360,0
|
|
20231019,133300,33189670,5360,5360,5360,5360,0
|
|
20231019,133200,33189670,5360,5360,5360,5360,0
|
|
20231019,133100,33189670,5360,5360,5360,5360,0
|
|
20231019,133000,33189670,5360,5360,5360,5360,0
|
|
20231019,132900,33189670,5360,5360,5360,5360,0
|
|
20231019,132800,33189670,5360,5360,5360,5360,0
|
|
20231019,132700,33189670,5360,5360,5360,5360,0
|
|
20231019,132600,33189670,5360,5360,5360,5360,0
|
|
20231019,132500,33189670,5360,5360,5360,5360,0
|
|
20231019,132400,33189670,5360,5360,5360,5360,0
|
|
20231019,132300,33189670,5360,5360,5360,5360,0
|
|
20231019,132200,33189670,5360,5360,5360,5360,0
|
|
20231019,132100,33189670,5360,5360,5360,5360,0
|
|
20231019,132000,33189670,5360,5360,5360,5360,0
|
|
20231019,131900,33189670,5360,5360,5360,5360,0
|
|
20231019,131800,33189670,5360,5360,5360,5360,0
|
|
20231019,131700,33189670,5360,5360,5360,5360,0
|
|
20231019,131600,33189670,5360,5360,5360,5360,0
|
|
20231019,131500,33189670,5360,5360,5360,5360,0
|
|
20231019,131400,33189670,5360,5360,5360,5360,0
|
|
20231019,131300,33189670,5360,5360,5360,5360,0
|
|
20231019,131200,33189670,5360,5360,5360,5360,0
|
|
20231019,131100,33189670,5360,5360,5360,5360,0
|
|
20231019,131000,33189670,5360,5360,5360,5360,0
|
|
20231019,130900,33189670,5360,5360,5360,5360,0
|
|
20231019,130800,33189670,5360,5360,5360,5360,0
|
|
20231019,130700,33189670,5360,5360,5360,5360,0
|
|
20231019,130600,33189670,5360,5360,5360,5360,0
|
|
20231019,130500,33189670,5360,5360,5360,5360,0
|
|
20231019,130400,33189670,5360,5360,5360,5360,0
|
|
20231019,130300,33189670,5360,5360,5360,5360,0
|
|
20231019,130200,33189670,5360,5360,5360,5360,0
|
|
20231019,130100,33189670,5360,5360,5360,5360,0
|
|
20231019,130000,33189670,5360,5360,5360,5360,1
|
|
20231019,125900,33184310,5350,5350,5350,5350,0
|
|
20231019,125800,33184310,5350,5350,5350,5350,111
|
|
20231019,125700,32590460,5350,5350,5350,5350,0
|
|
20231019,125600,32590460,5350,5340,5350,5340,18
|
|
20231019,125500,32494230,5320,5320,5320,5320,0
|
|
20231019,125400,32494230,5320,5320,5320,5320,0
|
|
20231019,125300,32494230,5320,5320,5320,5320,0
|
|
20231019,125200,32494230,5320,5320,5320,5320,0
|
|
20231019,125100,32494230,5320,5320,5320,5320,0
|
|
20231019,125000,32494230,5320,5320,5320,5320,0
|
|
20231019,124900,32494230,5320,5320,5320,5320,0
|
|
20231019,124800,32494230,5320,5320,5320,5320,0
|
|
20231019,124700,32494230,5320,5320,5320,5320,0
|
|
20231019,124600,32494230,5320,5320,5320,5320,0
|
|
20231019,124500,32494230,5320,5320,5320,5320,0
|
|
20231019,124400,32494230,5320,5320,5320,5320,0
|
|
20231019,124300,32494230,5320,5320,5320,5320,0
|
|
20231019,124200,32494230,5320,5330,5330,5320,35
|
|
20231019,124100,32307800,5340,5340,5340,5340,0
|
|
20231019,124000,32307800,5340,5340,5340,5340,0
|
|
20231019,123900,32307800,5340,5340,5340,5340,0
|
|
20231019,123800,32307800,5340,5340,5340,5340,0
|
|
20231019,123700,32307800,5340,5340,5340,5340,5
|
|
20231019,123600,32281100,5360,5360,5360,5360,0
|
|
20231019,123500,32281100,5360,5360,5360,5360,0
|
|
20231019,123400,32281100,5360,5360,5360,5360,0
|
|
20231019,123300,32281100,5360,5360,5360,5360,0
|
|
20231019,123200,32281100,5360,5360,5360,5360,0
|
|
20231019,123100,32281100,5360,5360,5360,5360,0
|
|
20231019,123000,32281100,5360,5360,5360,5360,0
|
|
20231019,122900,32281100,5360,5360,5360,5360,0
|
|
20231019,122800,32281100,5360,5360,5360,5360,5
|
|
20231019,122700,32254300,5380,5380,5380,5380,0
|
|
20231019,122600,32254300,5380,5380,5380,5380,0
|
|
20231019,122500,32254300,5380,5380,5380,5380,0
|
|
20231019,122400,32254300,5380,5380,5380,5380,0
|
|
20231019,122300,32254300,5380,5380,5380,5380,0
|
|
20231019,122200,32254300,5380,5380,5380,5380,0
|
|
20231019,122100,32254300,5380,5380,5380,5380,0
|
|
20231019,122000,32254300,5380,5380,5380,5380,0
|
|
20231019,121900,32254300,5380,5380,5380,5380,0
|
|
20231019,121800,32254300,5380,5380,5380,5380,0
|
|
20231019,121700,32254300,5380,5380,5380,5380,0
|
|
20231019,121600,32254300,5380,5380,5380,5380,0
|
|
20231019,121500,32254300,5380,5380,5380,5380,0
|
|
20231019,121400,32254300,5380,5380,5380,5380,0
|
|
20231019,121300,32254300,5380,5380,5380,5380,0
|
|
20231019,121200,32254300,5380,5380,5380,5380,0
|
|
20231019,121100,32254300,5380,5380,5380,5380,0
|
|
20231019,121000,32254300,5380,5380,5380,5380,0
|
|
20231019,120900,32254300,5380,5380,5380,5380,0
|
|
20231019,120800,32254300,5380,5380,5380,5380,0
|
|
20231019,120700,32254300,5380,5380,5380,5380,0
|
|
20231019,120600,32254300,5380,5380,5380,5380,0
|
|
20231019,120500,32254300,5380,5380,5380,5380,0
|
|
20231019,120400,32254300,5380,5380,5380,5380,0
|
|
20231019,120300,32254300,5380,5380,5380,5380,0
|
|
20231019,120200,32254300,5380,5380,5380,5380,0
|
|
20231019,120100,32254300,5380,5380,5380,5380,0
|
|
20231019,120000,32254300,5380,5380,5380,5380,1
|
|
20231019,115900,32248920,5390,5390,5390,5390,0
|
|
20231019,115800,32248920,5390,5390,5390,5390,0
|
|
20231019,115700,32248920,5390,5390,5390,5390,0
|
|
20231019,115600,32248920,5390,5390,5390,5390,0
|
|
20231019,115500,32248920,5390,5340,5390,5340,500
|
|
20231019,115400,29561650,5340,5340,5340,5340,0
|
|
20231019,115300,29561650,5340,5340,5340,5340,0
|
|
20231019,115200,29561650,5340,5340,5340,5340,0
|
|
20231019,115100,29561650,5340,5340,5340,5340,0
|
|
20231019,115000,29561650,5340,5340,5340,5340,0
|
|
20231019,114900,29561650,5340,5340,5340,5340,0
|
|
20231019,114800,29561650,5340,5340,5340,5340,0
|
|
20231019,114700,29561650,5340,5340,5340,5340,0
|
|
20231019,114600,29561650,5340,5340,5340,5340,0
|
|
20231019,114500,29561650,5340,5340,5340,5340,0
|
|
20231019,114400,29561650,5340,5340,5340,5340,0
|
|
20231019,114300,29561650,5340,5340,5340,5340,24
|
|
20231019,114200,29433490,5340,5340,5340,5340,0
|
|
20231019,114100,29433490,5340,5340,5340,5340,0
|
|
20231019,114000,29433490,5340,5340,5340,5340,0
|
|
20231019,113900,29433490,5340,5340,5340,5340,0
|
|
20231019,113800,29433490,5340,5340,5340,5340,0
|
|
20231019,113700,29433490,5340,5340,5340,5340,0
|
|
20231019,113600,29433490,5340,5340,5340,5340,0
|
|
20231019,113500,29433490,5340,5340,5340,5340,0
|
|
20231019,113400,29433490,5340,5340,5340,5340,0
|
|
20231019,113300,29433490,5340,5340,5340,5340,0
|
|
20231019,113200,29433490,5340,5340,5340,5340,0
|
|
20231019,113100,29433490,5340,5340,5340,5340,0
|
|
20231019,113000,29433490,5340,5340,5340,5340,0
|
|
20231019,112900,29433490,5340,5340,5340,5340,0
|
|
20231019,112800,29433490,5340,5340,5340,5340,0
|
|
20231019,112700,29433490,5340,5340,5340,5340,0
|
|
20231019,112600,29433490,5340,5340,5340,5340,0
|
|
20231019,112500,29433490,5340,5340,5340,5340,0
|
|
20231019,112400,29433490,5340,5340,5340,5340,0
|
|
20231019,112300,29433490,5340,5340,5340,5340,4
|
|
20231019,112200,29412130,5320,5320,5320,5320,0
|
|
20231019,112100,29412130,5320,5320,5320,5320,0
|
|
20231019,112000,29412130,5320,5320,5320,5320,0
|
|
20231019,111900,29412130,5320,5320,5320,5320,5
|
|
20231019,111800,29385530,5310,5310,5310,5310,0
|
|
20231019,111700,29385530,5310,5310,5310,5310,0
|
|
20231019,111600,29385530,5310,5310,5310,5310,0
|
|
20231019,111500,29385530,5310,5310,5310,5310,0
|
|
20231019,111400,29385530,5310,5310,5310,5310,0
|
|
20231019,111300,29385530,5310,5310,5310,5310,0
|
|
20231019,111200,29385530,5310,5310,5310,5310,0
|
|
20231019,111100,29385530,5310,5310,5310,5310,0
|
|
20231019,111000,29385530,5310,5310,5310,5310,0
|
|
20231019,110900,29385530,5310,5310,5310,5310,20
|
|
20231019,110800,29279330,5310,5310,5310,5310,0
|
|
20231019,110700,29279330,5310,5310,5310,5310,0
|
|
20231019,110600,29279330,5310,5310,5310,5310,0
|
|
20231019,110500,29279330,5310,5310,5310,5310,0
|
|
20231019,110400,29279330,5310,5310,5310,5310,0
|
|
20231019,110300,29279330,5310,5310,5310,5310,0
|
|
20231019,110200,29279330,5310,5310,5310,5310,3
|
|
20231019,110100,29263400,5310,5310,5310,5310,3
|
|
20231019,110000,29247470,5310,5310,5310,5310,103
|
|
20231019,105900,28700540,5320,5320,5320,5320,0
|
|
20231019,105800,28700540,5320,5320,5320,5320,0
|
|
20231019,105700,28700540,5320,5320,5320,5320,0
|
|
20231019,105600,28700540,5320,5320,5320,5320,26
|
|
20231019,105500,28562220,5320,5320,5320,5320,0
|
|
20231019,105400,28562220,5320,5320,5320,5320,0
|
|
20231019,105300,28562220,5320,5320,5320,5320,0
|
|
20231019,105200,28562220,5320,5320,5320,5320,0
|
|
20231019,105100,28562220,5320,5320,5320,5320,0
|
|
20231019,105000,28562220,5320,5320,5320,5320,0
|
|
20231019,104900,28562220,5320,5320,5320,5320,0
|
|
20231019,104800,28562220,5320,5320,5320,5320,0
|
|
20231019,104700,28562220,5320,5320,5320,5320,0
|
|
20231019,104600,28562220,5320,5320,5320,5320,0
|
|
20231019,104500,28562220,5320,5320,5320,5320,0
|
|
20231019,104400,28562220,5320,5320,5320,5320,0
|
|
20231019,104300,28562220,5320,5320,5320,5320,0
|
|
20231019,104200,28562220,5320,5320,5320,5320,0
|
|
20231019,104100,28562220,5320,5320,5320,5320,0
|
|
20231019,104000,28562220,5320,5320,5320,5320,0
|
|
20231019,103900,28562220,5320,5320,5320,5320,40
|
|
20231019,103800,28349420,5320,5320,5320,5320,0
|
|
20231019,103700,28349420,5320,5320,5320,5320,0
|
|
20231019,103600,28349420,5320,5320,5320,5320,0
|
|
20231019,103500,28349420,5320,5320,5320,5320,101
|
|
20231019,103400,27812100,5350,5350,5350,5350,0
|
|
20231019,103300,27812100,5350,5350,5350,5350,0
|
|
20231019,103200,27812100,5350,5350,5350,5350,0
|
|
20231019,103100,27812100,5350,5350,5350,5350,50
|
|
20231019,103000,27544600,5360,5360,5360,5360,0
|
|
20231019,102900,27544600,5360,5360,5360,5360,0
|
|
20231019,102800,27544600,5360,5360,5360,5360,0
|
|
20231019,102700,27544600,5360,5360,5360,5360,0
|
|
20231019,102600,27544600,5360,5360,5360,5360,0
|
|
20231019,102500,27544600,5360,5360,5360,5360,1
|
|
20231019,102400,27539240,5360,5360,5360,5360,0
|
|
20231019,102300,27539240,5360,5360,5360,5360,0
|
|
20231019,102200,27539240,5360,5360,5360,5360,0
|
|
20231019,102100,27539240,5360,5360,5360,5360,0
|
|
20231019,102000,27539240,5360,5360,5360,5360,0
|
|
20231019,101900,27539240,5360,5350,5360,5350,2
|
|
20231019,101800,27528530,5350,5350,5350,5350,0
|
|
20231019,101700,27528530,5350,5350,5350,5350,0
|
|
20231019,101600,27528530,5350,5350,5350,5350,0
|
|
20231019,101500,27528530,5350,5350,5350,5350,0
|
|
20231019,101400,27528530,5350,5350,5350,5350,0
|
|
20231019,101300,27528530,5350,5330,5350,5330,7
|
|
20231019,101200,27491180,5310,5310,5310,5310,10
|
|
20231019,101100,27438080,5360,5330,5360,5330,15
|
|
20231019,101000,27357910,5320,5320,5320,5320,0
|
|
20231019,100900,27357910,5320,5320,5320,5320,0
|
|
20231019,100800,27357910,5320,5320,5320,5320,0
|
|
20231019,100700,27357910,5320,5320,5320,5320,0
|
|
20231019,100600,27357910,5320,5320,5320,5320,0
|
|
20231019,100500,27357910,5320,5320,5320,5320,0
|
|
20231019,100400,27357910,5320,5320,5320,5320,0
|
|
20231019,100300,27357910,5320,5320,5320,5320,0
|
|
20231019,100200,27357910,5320,5320,5320,5320,0
|
|
20231019,100100,27357910,5320,5320,5320,5320,0
|
|
20231019,100000,27357910,5320,5320,5320,5320,0
|
|
20231019,095900,27357910,5320,5320,5320,5320,0
|
|
20231019,095800,27357910,5320,5320,5320,5320,1
|
|
20231019,095700,27352590,5310,5310,5310,5310,0
|
|
20231019,095600,27352590,5310,5310,5310,5310,0
|
|
20231019,095500,27352590,5310,5310,5310,5310,0
|
|
20231019,095400,27352590,5310,5300,5310,5300,4333
|
|
20231019,095300,4345040,5300,5300,5300,5300,0
|
|
20231019,095200,4345040,5300,5300,5300,5300,0
|
|
20231019,095100,4345040,5300,5300,5300,5300,1
|
|
20231019,095000,4339740,5300,5300,5300,5300,0
|
|
20231019,094900,4339740,5300,5300,5300,5300,0
|
|
20231019,094800,4339740,5300,5300,5300,5300,0
|
|
20231019,094700,4339740,5300,5300,5300,5300,0
|
|
20231019,094600,4339740,5300,5300,5300,5300,0
|
|
20231019,094500,4339740,5300,5300,5300,5300,30
|
|
20231019,094400,4180740,5280,5280,5280,5280,33
|
|
20231019,094300,4006500,5290,5290,5290,5290,118
|
|
20231019,094200,3382280,5290,5290,5290,5290,0
|
|
20231019,094100,3382280,5290,5290,5290,5290,0
|
|
20231019,094000,3382280,5290,5300,5310,5290,300
|
|
20231019,093900,1791340,5300,5300,5300,5300,1
|
|
20231019,093800,1786040,5300,5300,5300,5300,46
|
|
20231019,093700,1542240,5310,5310,5310,5310,0
|
|
20231019,093600,1542240,5310,5310,5310,5310,0
|
|
20231019,093500,1542240,5310,5310,5310,5310,3
|
|
20231019,093400,1526310,5310,5310,5310,5310,0
|
|
20231019,093300,1526310,5310,5310,5310,5310,0
|
|
20231019,093200,1526310,5310,5310,5310,5310,2
|
|
20231019,093100,1515690,5300,5300,5300,5300,0
|
|
20231019,093000,1515690,5300,5300,5300,5300,0
|
|
20231019,092900,1515690,5300,5300,5300,5300,70
|
|
20231019,092800,1144690,5300,5310,5310,5300,2
|
|
20231019,092700,1134080,5300,5300,5300,5300,15
|
|
20231019,092600,1054580,5310,5330,5330,5310,36
|
|
20231019,092500,863390,5310,5310,5310,5310,0
|
|
20231019,092400,863390,5310,5310,5310,5310,0
|
|
20231019,092300,863390,5310,5310,5310,5310,0
|
|
20231019,092200,863390,5310,5310,5310,5310,0
|
|
20231019,092100,863390,5310,5310,5310,5310,0
|
|
20231019,092000,863390,5310,5310,5310,5310,0
|
|
20231019,091900,863390,5310,5310,5310,5310,0
|
|
20231019,091800,863390,5310,5310,5310,5310,0
|
|
20231019,091700,863390,5310,5310,5310,5310,0
|
|
20231019,091600,863390,5310,5310,5310,5310,1
|
|
20231019,091500,858080,5310,5310,5310,5310,0
|
|
20231019,091400,858080,5310,5310,5310,5310,0
|
|
20231019,091300,858080,5310,5310,5310,5310,0
|
|
20231019,091200,858080,5310,5310,5310,5310,0
|
|
20231019,091100,858080,5310,5310,5310,5310,0
|
|
20231019,091000,858080,5310,5310,5310,5310,0
|
|
20231019,090900,858080,5310,5310,5310,5310,0
|
|
20231019,090800,858080,5310,5310,5310,5310,0
|
|
20231019,090700,858080,5310,5310,5310,5310,0
|
|
20231019,090600,858080,5310,5310,5310,5310,0
|
|
20231019,090500,858080,5310,5310,5310,5310,80
|
|
20231019,090400,433280,5310,5310,5310,5310,0
|
|
20231019,090300,433280,5310,5310,5310,5310,0
|
|
20231019,090200,433280,5310,5310,5310,5310,0
|
|
20231019,090100,433280,5310,5310,5310,5310,0
|
|
20231019,090000,433280,5310,5360,5360,5310,81
|