586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,184300,32041800,5320,5320,5320,5320,25
|
|
20231020,184200,32041800,5320,5320,5320,5320,0
|
|
20231020,184100,32041800,5320,5320,5320,5320,0
|
|
20231020,184000,32041800,5320,5320,5320,5320,0
|
|
20231020,183900,32041800,5320,5320,5320,5320,0
|
|
20231020,183800,32041800,5320,5320,5320,5320,0
|
|
20231020,183700,32041800,5320,5320,5320,5320,0
|
|
20231020,183600,32041800,5320,5320,5320,5320,0
|
|
20231020,183500,32041800,5320,5320,5320,5320,0
|
|
20231020,183400,32041800,5320,5320,5320,5320,0
|
|
20231020,183300,32041800,5320,5320,5320,5320,0
|
|
20231020,183200,32041800,5320,5320,5320,5320,0
|
|
20231020,183100,32041800,5320,5320,5320,5320,0
|
|
20231020,183000,32041800,5320,5320,5320,5320,0
|
|
20231020,182900,32041800,5320,5320,5320,5320,0
|
|
20231020,182800,32041800,5320,5320,5320,5320,0
|
|
20231020,182700,32041800,5320,5320,5320,5320,0
|
|
20231020,182600,32041800,5320,5320,5320,5320,0
|
|
20231020,182500,32041800,5320,5320,5320,5320,0
|
|
20231020,182400,32041800,5320,5320,5320,5320,0
|
|
20231020,182300,32041800,5320,5320,5320,5320,0
|
|
20231020,182200,32041800,5320,5320,5320,5320,0
|
|
20231020,182100,32041800,5320,5320,5320,5320,0
|
|
20231020,182000,32041800,5320,5320,5320,5320,0
|
|
20231020,181900,32041800,5320,5320,5320,5320,0
|
|
20231020,181800,32041800,5320,5320,5320,5320,0
|
|
20231020,181700,32041800,5320,5320,5320,5320,0
|
|
20231020,181600,32041800,5320,5320,5320,5320,0
|
|
20231020,181500,32041800,5320,5320,5320,5320,0
|
|
20231020,181400,32041800,5320,5320,5320,5320,0
|
|
20231020,181300,32041800,5320,5320,5320,5320,25
|
|
20231020,181200,32041800,5320,5320,5320,5320,0
|
|
20231020,181100,32041800,5320,5320,5320,5320,0
|
|
20231020,181000,32041800,5320,5320,5320,5320,0
|
|
20231020,180900,32041800,5320,5320,5320,5320,0
|
|
20231020,180800,32041800,5320,5320,5320,5320,0
|
|
20231020,180700,32041800,5320,5320,5320,5320,0
|
|
20231020,180600,32041800,5320,5320,5320,5320,0
|
|
20231020,180500,32041800,5320,5320,5320,5320,0
|
|
20231020,180400,32041800,5320,5320,5320,5320,0
|
|
20231020,180300,32041800,5320,5320,5320,5320,0
|
|
20231020,180200,32041800,5320,5320,5320,5320,0
|
|
20231020,180100,32041800,5320,5320,5320,5320,0
|
|
20231020,180000,32041800,5320,5320,5320,5320,0
|
|
20231020,175900,32041800,5320,5320,5320,5320,0
|
|
20231020,175800,32041800,5320,5320,5320,5320,0
|
|
20231020,175700,32041800,5320,5320,5320,5320,0
|
|
20231020,175600,32041800,5320,5320,5320,5320,0
|
|
20231020,175500,32041800,5320,5320,5320,5320,0
|
|
20231020,175400,32041800,5320,5320,5320,5320,0
|
|
20231020,175300,32041800,5320,5320,5320,5320,0
|
|
20231020,175200,32041800,5320,5320,5320,5320,0
|
|
20231020,175100,32041800,5320,5320,5320,5320,0
|
|
20231020,175000,32041800,5320,5320,5320,5320,0
|
|
20231020,174900,32041800,5320,5320,5320,5320,0
|
|
20231020,174800,32041800,5320,5320,5320,5320,0
|
|
20231020,174700,32041800,5320,5320,5320,5320,0
|
|
20231020,174600,32041800,5320,5320,5320,5320,0
|
|
20231020,174500,32041800,5320,5320,5320,5320,0
|
|
20231020,174400,32041800,5320,5320,5320,5320,0
|
|
20231020,174300,32041800,5320,5320,5320,5320,25
|
|
20231020,174200,32041800,5320,5320,5320,5320,0
|
|
20231020,174100,32041800,5320,5320,5320,5320,0
|
|
20231020,174000,32041800,5320,5320,5320,5320,0
|
|
20231020,173900,32041800,5320,5320,5320,5320,0
|
|
20231020,173800,32041800,5320,5320,5320,5320,0
|
|
20231020,173700,32041800,5320,5320,5320,5320,0
|
|
20231020,173600,32041800,5320,5320,5320,5320,0
|
|
20231020,173500,32041800,5320,5320,5320,5320,0
|
|
20231020,173400,32041800,5320,5320,5320,5320,0
|
|
20231020,173300,32041800,5320,5320,5320,5320,0
|
|
20231020,173200,32041800,5320,5320,5320,5320,0
|
|
20231020,173100,32041800,5320,5320,5320,5320,0
|
|
20231020,173000,32041800,5320,5320,5320,5320,0
|
|
20231020,172900,32041800,5320,5320,5320,5320,0
|
|
20231020,172800,32041800,5320,5320,5320,5320,0
|
|
20231020,172700,32041800,5320,5320,5320,5320,0
|
|
20231020,172600,32041800,5320,5320,5320,5320,0
|
|
20231020,172500,32041800,5320,5320,5320,5320,0
|
|
20231020,172400,32041800,5320,5320,5320,5320,0
|
|
20231020,172300,32041800,5320,5320,5320,5320,0
|
|
20231020,172200,32041800,5320,5320,5320,5320,0
|
|
20231020,172100,32041800,5320,5320,5320,5320,0
|
|
20231020,172000,32041800,5320,5320,5320,5320,0
|
|
20231020,171900,32041800,5320,5320,5320,5320,0
|
|
20231020,171800,32041800,5320,5320,5320,5320,0
|
|
20231020,171700,32041800,5320,5320,5320,5320,0
|
|
20231020,171600,32041800,5320,5320,5320,5320,0
|
|
20231020,171500,32041800,5320,5320,5320,5320,0
|
|
20231020,171400,32041800,5320,5320,5320,5320,0
|
|
20231020,171300,32041800,5320,5320,5320,5320,25
|
|
20231020,171200,32041800,5320,5320,5320,5320,0
|
|
20231020,171100,32041800,5320,5320,5320,5320,0
|
|
20231020,171000,32041800,5320,5320,5320,5320,0
|
|
20231020,170900,32041800,5320,5320,5320,5320,0
|
|
20231020,170800,32041800,5320,5320,5320,5320,0
|
|
20231020,170700,32041800,5320,5320,5320,5320,0
|
|
20231020,170600,32041800,5320,5320,5320,5320,0
|
|
20231020,170500,32041800,5320,5320,5320,5320,0
|
|
20231020,170400,32041800,5320,5320,5320,5320,0
|
|
20231020,170300,32041800,5320,5320,5320,5320,0
|
|
20231020,170200,32041800,5320,5320,5320,5320,0
|
|
20231020,170100,32041800,5320,5320,5320,5320,0
|
|
20231020,170000,32041800,5320,5320,5320,5320,0
|
|
20231020,165900,32041800,5320,5320,5320,5320,0
|
|
20231020,165800,32041800,5320,5320,5320,5320,0
|
|
20231020,165700,32041800,5320,5320,5320,5320,0
|
|
20231020,165600,32041800,5320,5320,5320,5320,0
|
|
20231020,165500,32041800,5320,5320,5320,5320,0
|
|
20231020,165400,32041800,5320,5320,5320,5320,0
|
|
20231020,165300,32041800,5320,5320,5320,5320,0
|
|
20231020,165200,32041800,5320,5320,5320,5320,0
|
|
20231020,165100,32041800,5320,5320,5320,5320,0
|
|
20231020,165000,32041800,5320,5320,5320,5320,0
|
|
20231020,164900,32041800,5320,5320,5320,5320,0
|
|
20231020,164800,32041800,5320,5320,5320,5320,0
|
|
20231020,164700,32041800,5320,5320,5320,5320,0
|
|
20231020,164600,32041800,5320,5320,5320,5320,0
|
|
20231020,164500,32041800,5320,5320,5320,5320,0
|
|
20231020,164400,32041800,5320,5320,5320,5320,0
|
|
20231020,164300,32041800,5320,5320,5320,5320,25
|
|
20231020,164200,32041800,5320,5320,5320,5320,0
|
|
20231020,164100,32041800,5320,5320,5320,5320,0
|
|
20231020,164000,32041800,5320,5320,5320,5320,0
|
|
20231020,163900,32041800,5320,5320,5320,5320,0
|
|
20231020,163800,32041800,5320,5320,5320,5320,0
|
|
20231020,163700,32041800,5320,5320,5320,5320,0
|
|
20231020,163600,32041800,5320,5320,5320,5320,0
|
|
20231020,163500,32041800,5320,5320,5320,5320,0
|
|
20231020,163400,32041800,5320,5320,5320,5320,0
|
|
20231020,163300,32041800,5320,5320,5320,5320,0
|
|
20231020,163200,32041800,5320,5320,5320,5320,0
|
|
20231020,163100,32041800,5320,5320,5320,5320,0
|
|
20231020,163000,32041800,5320,5320,5320,5320,0
|
|
20231020,162900,32041800,5320,5320,5320,5320,0
|
|
20231020,162800,32041800,5320,5320,5320,5320,0
|
|
20231020,162700,32041800,5320,5320,5320,5320,0
|
|
20231020,162600,32041800,5320,5320,5320,5320,0
|
|
20231020,162500,32041800,5320,5320,5320,5320,0
|
|
20231020,162400,32041800,5320,5320,5320,5320,0
|
|
20231020,162300,32041800,5320,5320,5320,5320,0
|
|
20231020,162200,32041800,5320,5320,5320,5320,0
|
|
20231020,162100,32041800,5320,5320,5320,5320,0
|
|
20231020,162000,32041800,5320,5320,5320,5320,0
|
|
20231020,161900,32041800,5320,5320,5320,5320,0
|
|
20231020,161800,32041800,5320,5320,5320,5320,0
|
|
20231020,161700,32041800,5320,5320,5320,5320,0
|
|
20231020,161600,32041800,5320,5320,5320,5320,0
|
|
20231020,161500,32041800,5320,5320,5320,5320,0
|
|
20231020,161400,32041800,5320,5320,5320,5320,0
|
|
20231020,161300,32041800,5320,5320,5320,5320,25
|
|
20231020,161200,32041800,5320,5320,5320,5320,0
|
|
20231020,161100,32041800,5320,5320,5320,5320,0
|
|
20231020,161000,32041800,5320,5320,5320,5320,0
|
|
20231020,160900,32041800,5320,5320,5320,5320,0
|
|
20231020,160800,32041800,5320,5320,5320,5320,0
|
|
20231020,160700,32041800,5320,5320,5320,5320,0
|
|
20231020,160600,32041800,5320,5320,5320,5320,0
|
|
20231020,160500,32041800,5320,5320,5320,5320,0
|
|
20231020,160400,32041800,5320,5320,5320,5320,0
|
|
20231020,160300,32041800,5320,5320,5320,5320,0
|
|
20231020,160200,32041800,5320,5320,5320,5320,0
|
|
20231020,160100,32041800,5320,5320,5320,5320,0
|
|
20231020,160000,32041800,5320,5320,5320,5320,0
|
|
20231020,155900,32041800,5320,5320,5320,5320,0
|
|
20231020,155800,32041800,5320,5320,5320,5320,0
|
|
20231020,155700,32041800,5320,5320,5320,5320,0
|
|
20231020,155600,32041800,5320,5320,5320,5320,0
|
|
20231020,155500,32041800,5320,5320,5320,5320,0
|
|
20231020,155400,32041800,5320,5320,5320,5320,0
|
|
20231020,155300,32041800,5320,5320,5320,5320,0
|
|
20231020,155200,32041800,5320,5320,5320,5320,0
|
|
20231020,155100,32041800,5320,5320,5320,5320,0
|
|
20231020,155000,32041800,5320,5320,5320,5320,0
|
|
20231020,154900,32041800,5320,5320,5320,5320,0
|
|
20231020,154800,32041800,5320,5320,5320,5320,0
|
|
20231020,154700,32041800,5320,5320,5320,5320,0
|
|
20231020,154600,32041800,5320,5320,5320,5320,0
|
|
20231020,154500,32041800,5320,5320,5320,5320,0
|
|
20231020,154400,32041800,5320,5320,5320,5320,0
|
|
20231020,154300,32041800,5320,5320,5320,5320,25
|
|
20231020,154200,32041800,5320,5320,5320,5320,0
|
|
20231020,154100,32041800,5320,5320,5320,5320,0
|
|
20231020,154000,32041800,5320,5320,5320,5320,0
|
|
20231020,153900,32041800,5320,5320,5320,5320,0
|
|
20231020,153800,32041800,5320,5320,5320,5320,0
|
|
20231020,153700,32041800,5320,5320,5320,5320,0
|
|
20231020,153600,32041800,5320,5320,5320,5320,0
|
|
20231020,153500,32041800,5320,5320,5320,5320,0
|
|
20231020,153400,32041800,5320,5320,5320,5320,0
|
|
20231020,153300,32041800,5320,5320,5320,5320,0
|
|
20231020,153200,32041800,5320,5320,5320,5320,0
|
|
20231020,153100,32041800,5320,5320,5320,5320,0
|
|
20231020,153000,32041800,5320,5320,5320,5320,25
|
|
20231020,152900,31908800,5350,5350,5350,5350,0
|
|
20231020,152800,31908800,5350,5350,5350,5350,0
|
|
20231020,152700,31908800,5350,5350,5350,5350,0
|
|
20231020,152600,31908800,5350,5350,5350,5350,0
|
|
20231020,152500,31908800,5350,5350,5350,5350,0
|
|
20231020,152400,31908800,5350,5350,5350,5350,0
|
|
20231020,152300,31908800,5350,5350,5350,5350,0
|
|
20231020,152200,31908800,5350,5350,5350,5350,0
|
|
20231020,152100,31908800,5350,5350,5350,5350,0
|
|
20231020,152000,31908800,5350,5350,5350,5350,0
|
|
20231020,151900,31908800,5350,5320,5350,5320,30
|
|
20231020,151800,31748740,5310,5320,5320,5310,3
|
|
20231020,151700,31732800,5330,5330,5330,5330,5
|
|
20231020,151600,31706150,5340,5340,5340,5340,27
|
|
20231020,151500,31561970,5350,5350,5350,5350,0
|
|
20231020,151400,31561970,5350,5350,5350,5350,0
|
|
20231020,151300,31561970,5350,5350,5350,5350,0
|
|
20231020,151200,31561970,5350,5350,5350,5350,0
|
|
20231020,151100,31561970,5350,5350,5350,5350,0
|
|
20231020,151000,31561970,5350,5350,5350,5350,2
|
|
20231020,150900,31551270,5330,5330,5330,5330,0
|
|
20231020,150800,31551270,5330,5330,5330,5330,0
|
|
20231020,150700,31551270,5330,5350,5350,5330,57
|
|
20231020,150600,31246720,5350,5330,5350,5330,621
|
|
20231020,150500,27927730,5320,5320,5320,5320,0
|
|
20231020,150400,27927730,5320,5320,5320,5320,14
|
|
20231020,150300,27853250,5330,5330,5330,5330,0
|
|
20231020,150200,27853250,5330,5330,5330,5330,0
|
|
20231020,150100,27853250,5330,5330,5330,5330,0
|
|
20231020,150000,27853250,5330,5330,5330,5330,0
|
|
20231020,145900,27853250,5330,5330,5330,5330,49
|
|
20231020,145800,27592080,5330,5330,5330,5330,2
|
|
20231020,145700,27581420,5340,5340,5340,5340,0
|
|
20231020,145600,27581420,5340,5340,5340,5340,0
|
|
20231020,145500,27581420,5340,5340,5340,5340,0
|
|
20231020,145400,27581420,5340,5340,5340,5340,0
|
|
20231020,145300,27581420,5340,5340,5340,5340,0
|
|
20231020,145200,27581420,5340,5340,5340,5340,0
|
|
20231020,145100,27581420,5340,5340,5340,5340,0
|
|
20231020,145000,27581420,5340,5340,5340,5340,0
|
|
20231020,144900,27581420,5340,5330,5340,5330,9
|
|
20231020,144800,27533430,5320,5320,5320,5320,1
|
|
20231020,144700,27528110,5330,5330,5330,5330,24
|
|
20231020,144600,27400190,5330,5330,5330,5330,0
|
|
20231020,144500,27400190,5330,5330,5330,5330,0
|
|
20231020,144400,27400190,5330,5330,5330,5330,0
|
|
20231020,144300,27400190,5330,5330,5330,5330,0
|
|
20231020,144200,27400190,5330,5330,5330,5330,0
|
|
20231020,144100,27400190,5330,5330,5330,5330,0
|
|
20231020,144000,27400190,5330,5330,5330,5330,0
|
|
20231020,143900,27400190,5330,5330,5330,5330,0
|
|
20231020,143800,27400190,5330,5330,5330,5330,0
|
|
20231020,143700,27400190,5330,5330,5330,5330,0
|
|
20231020,143600,27400190,5330,5330,5330,5330,0
|
|
20231020,143500,27400190,5330,5330,5330,5330,0
|
|
20231020,143400,27400190,5330,5330,5330,5330,0
|
|
20231020,143300,27400190,5330,5330,5330,5330,0
|
|
20231020,143200,27400190,5330,5330,5330,5330,0
|
|
20231020,143100,27400190,5330,5330,5330,5330,0
|
|
20231020,143000,27400190,5330,5330,5330,5330,1
|
|
20231020,142900,27394860,5330,5330,5330,5330,0
|
|
20231020,142800,27394860,5330,5330,5330,5330,0
|
|
20231020,142700,27394860,5330,5330,5330,5330,0
|
|
20231020,142600,27394860,5330,5330,5330,5330,0
|
|
20231020,142500,27394860,5330,5330,5330,5330,0
|
|
20231020,142400,27394860,5330,5330,5330,5330,0
|
|
20231020,142300,27394860,5330,5330,5330,5330,0
|
|
20231020,142200,27394860,5330,5330,5330,5330,0
|
|
20231020,142100,27394860,5330,5330,5330,5330,0
|
|
20231020,142000,27394860,5330,5330,5330,5330,0
|
|
20231020,141900,27394860,5330,5330,5330,5330,0
|
|
20231020,141800,27394860,5330,5330,5330,5330,0
|
|
20231020,141700,27394860,5330,5330,5330,5330,0
|
|
20231020,141600,27394860,5330,5330,5330,5330,0
|
|
20231020,141500,27394860,5330,5330,5330,5330,0
|
|
20231020,141400,27394860,5330,5330,5330,5330,0
|
|
20231020,141300,27394860,5330,5330,5330,5330,1
|
|
20231020,141200,27389530,5320,5320,5320,5320,15
|
|
20231020,141100,27309730,5330,5330,5330,5330,0
|
|
20231020,141000,27309730,5330,5330,5330,5330,0
|
|
20231020,140900,27309730,5330,5330,5330,5330,0
|
|
20231020,140800,27309730,5330,5330,5330,5330,12
|
|
20231020,140700,27245770,5330,5330,5330,5330,0
|
|
20231020,140600,27245770,5330,5330,5330,5330,0
|
|
20231020,140500,27245770,5330,5330,5330,5330,0
|
|
20231020,140400,27245770,5330,5330,5330,5330,2
|
|
20231020,140300,27235110,5330,5330,5330,5330,0
|
|
20231020,140200,27235110,5330,5330,5330,5330,6
|
|
20231020,140100,27203130,5330,5330,5330,5330,0
|
|
20231020,140000,27203130,5330,5330,5330,5330,0
|
|
20231020,135900,27203130,5330,5330,5330,5330,0
|
|
20231020,135800,27203130,5330,5330,5330,5330,0
|
|
20231020,135700,27203130,5330,5330,5330,5330,0
|
|
20231020,135600,27203130,5330,5330,5330,5330,0
|
|
20231020,135500,27203130,5330,5330,5330,5330,0
|
|
20231020,135400,27203130,5330,5330,5330,5330,1
|
|
20231020,135300,27197800,5310,5310,5310,5310,20
|
|
20231020,135200,27091600,5330,5330,5330,5330,0
|
|
20231020,135100,27091600,5330,5330,5330,5330,1
|
|
20231020,135000,27086270,5330,5330,5330,5330,0
|
|
20231020,134900,27086270,5330,5330,5330,5330,0
|
|
20231020,134800,27086270,5330,5330,5340,5330,5
|
|
20231020,134700,27059610,5340,5340,5340,5340,0
|
|
20231020,134600,27059610,5340,5340,5340,5340,0
|
|
20231020,134500,27059610,5340,5340,5340,5340,0
|
|
20231020,134400,27059610,5340,5340,5340,5340,0
|
|
20231020,134300,27059610,5340,5340,5340,5340,0
|
|
20231020,134200,27059610,5340,5340,5340,5340,0
|
|
20231020,134100,27059610,5340,5340,5340,5340,0
|
|
20231020,134000,27059610,5340,5340,5340,5340,0
|
|
20231020,133900,27059610,5340,5340,5340,5340,0
|
|
20231020,133800,27059610,5340,5340,5340,5340,0
|
|
20231020,133700,27059610,5340,5340,5340,5340,0
|
|
20231020,133600,27059610,5340,5340,5340,5340,0
|
|
20231020,133500,27059610,5340,5340,5340,5340,0
|
|
20231020,133400,27059610,5340,5340,5340,5340,0
|
|
20231020,133300,27059610,5340,5330,5340,5330,9
|
|
20231020,133200,27011610,5330,5330,5330,5330,0
|
|
20231020,133100,27011610,5330,5330,5330,5330,0
|
|
20231020,133000,27011610,5330,5330,5330,5330,0
|
|
20231020,132900,27011610,5330,5330,5330,5330,8
|
|
20231020,132800,26968970,5340,5340,5340,5340,26
|
|
20231020,132700,26830130,5340,5340,5340,5340,0
|
|
20231020,132600,26830130,5340,5340,5340,5340,0
|
|
20231020,132500,26830130,5340,5340,5340,5340,0
|
|
20231020,132400,26830130,5340,5340,5340,5340,2
|
|
20231020,132300,26819450,5330,5330,5330,5330,0
|
|
20231020,132200,26819450,5330,5330,5330,5330,0
|
|
20231020,132100,26819450,5330,5330,5330,5330,0
|
|
20231020,132000,26819450,5330,5320,5330,5320,48
|
|
20231020,131900,26563710,5330,5330,5330,5330,0
|
|
20231020,131800,26563710,5330,5330,5330,5330,0
|
|
20231020,131700,26563710,5330,5330,5330,5330,0
|
|
20231020,131600,26563710,5330,5330,5330,5330,0
|
|
20231020,131500,26563710,5330,5330,5330,5330,0
|
|
20231020,131400,26563710,5330,5330,5330,5330,0
|
|
20231020,131300,26563710,5330,5330,5330,5330,0
|
|
20231020,131200,26563710,5330,5330,5330,5330,0
|
|
20231020,131100,26563710,5330,5330,5330,5330,0
|
|
20231020,131000,26563710,5330,5330,5330,5330,0
|
|
20231020,130900,26563710,5330,5330,5330,5330,0
|
|
20231020,130800,26563710,5330,5330,5330,5330,0
|
|
20231020,130700,26563710,5330,5330,5330,5330,0
|
|
20231020,130600,26563710,5330,5330,5330,5330,0
|
|
20231020,130500,26563710,5330,5320,5330,5320,16
|
|
20231020,130400,26478560,5310,5310,5310,5310,0
|
|
20231020,130300,26478560,5310,5310,5310,5310,20
|
|
20231020,130200,26372360,5310,5310,5310,5310,0
|
|
20231020,130100,26372360,5310,5310,5310,5310,0
|
|
20231020,130000,26372360,5310,5310,5310,5310,0
|
|
20231020,125900,26372360,5310,5310,5310,5310,0
|
|
20231020,125800,26372360,5310,5310,5310,5310,0
|
|
20231020,125700,26372360,5310,5310,5310,5310,0
|
|
20231020,125600,26372360,5310,5310,5310,5310,0
|
|
20231020,125500,26372360,5310,5310,5310,5310,5
|
|
20231020,125400,26345810,5320,5320,5320,5320,0
|
|
20231020,125300,26345810,5320,5320,5320,5320,0
|
|
20231020,125200,26345810,5320,5320,5320,5320,0
|
|
20231020,125100,26345810,5320,5320,5320,5320,1
|
|
20231020,125000,26340490,5330,5330,5330,5330,0
|
|
20231020,124900,26340490,5330,5330,5330,5330,0
|
|
20231020,124800,26340490,5330,5330,5330,5330,0
|
|
20231020,124700,26340490,5330,5330,5330,5330,0
|
|
20231020,124600,26340490,5330,5320,5330,5320,4
|
|
20231020,124500,26319190,5320,5320,5320,5320,0
|
|
20231020,124400,26319190,5320,5320,5320,5320,0
|
|
20231020,124300,26319190,5320,5320,5320,5320,0
|
|
20231020,124200,26319190,5320,5320,5320,5320,2
|
|
20231020,124100,26308550,5320,5320,5320,5320,0
|
|
20231020,124000,26308550,5320,5320,5320,5320,0
|
|
20231020,123900,26308550,5320,5320,5320,5320,0
|
|
20231020,123800,26308550,5320,5320,5320,5320,0
|
|
20231020,123700,26308550,5320,5320,5320,5320,0
|
|
20231020,123600,26308550,5320,5320,5320,5320,0
|
|
20231020,123500,26308550,5320,5320,5320,5320,0
|
|
20231020,123400,26308550,5320,5320,5320,5320,0
|
|
20231020,123300,26308550,5320,5320,5320,5320,100
|
|
20231020,123200,25776550,5320,5320,5320,5320,0
|
|
20231020,123100,25776550,5320,5320,5320,5320,0
|
|
20231020,123000,25776550,5320,5320,5320,5320,0
|
|
20231020,122900,25776550,5320,5320,5320,5320,0
|
|
20231020,122800,25776550,5320,5320,5320,5320,0
|
|
20231020,122700,25776550,5320,5320,5320,5320,10
|
|
20231020,122600,25723350,5330,5320,5330,5320,2
|
|
20231020,122500,25712700,5330,5320,5330,5320,2
|
|
20231020,122400,25702050,5300,5330,5330,5300,121
|
|
20231020,122300,25060680,5320,5320,5320,5320,0
|
|
20231020,122200,25060680,5320,5320,5320,5320,0
|
|
20231020,122100,25060680,5320,5320,5320,5320,1
|
|
20231020,122000,25055360,5320,5310,5320,5310,13
|
|
20231020,121900,24986240,5310,5310,5310,5310,0
|
|
20231020,121800,24986240,5310,5310,5310,5310,1
|
|
20231020,121700,24980930,5310,5310,5310,5310,0
|
|
20231020,121600,24980930,5310,5310,5310,5310,0
|
|
20231020,121500,24980930,5310,5310,5310,5310,0
|
|
20231020,121400,24980930,5310,5310,5310,5310,0
|
|
20231020,121300,24980930,5310,5310,5310,5310,0
|
|
20231020,121200,24980930,5310,5300,5310,5300,45
|
|
20231020,121100,24742410,5300,5300,5300,5300,1
|
|
20231020,121000,24737110,5300,5300,5300,5300,0
|
|
20231020,120900,24737110,5300,5300,5300,5300,0
|
|
20231020,120800,24737110,5300,5300,5300,5300,25
|
|
20231020,120700,24604610,5300,5300,5300,5300,25
|
|
20231020,120600,24472110,5290,5290,5290,5290,0
|
|
20231020,120500,24472110,5290,5290,5290,5290,0
|
|
20231020,120400,24472110,5290,5290,5290,5290,0
|
|
20231020,120300,24472110,5290,5290,5290,5290,0
|
|
20231020,120200,24472110,5290,5290,5290,5290,98
|
|
20231020,120100,23953690,5300,5300,5300,5300,19
|
|
20231020,120000,23852990,5300,5300,5300,5300,1
|
|
20231020,115900,23847690,5300,5300,5300,5300,0
|
|
20231020,115800,23847690,5300,5300,5300,5300,0
|
|
20231020,115700,23847690,5300,5300,5300,5300,5
|
|
20231020,115600,23821190,5300,5300,5300,5300,5
|
|
20231020,115500,23794690,5290,5290,5290,5290,0
|
|
20231020,115400,23794690,5290,5290,5290,5290,0
|
|
20231020,115300,23794690,5290,5290,5290,5290,0
|
|
20231020,115200,23794690,5290,5290,5290,5290,0
|
|
20231020,115100,23794690,5290,5290,5290,5290,0
|
|
20231020,115000,23794690,5290,5290,5290,5290,0
|
|
20231020,114900,23794690,5290,5290,5290,5290,0
|
|
20231020,114800,23794690,5290,5290,5290,5290,0
|
|
20231020,114700,23794690,5290,5290,5290,5290,2
|
|
20231020,114600,23784110,5290,5290,5290,5290,2
|
|
20231020,114500,23773530,5290,5300,5300,5290,69
|
|
20231020,114400,23407850,5300,5300,5300,5300,0
|
|
20231020,114300,23407850,5300,5300,5300,5300,0
|
|
20231020,114200,23407850,5300,5300,5300,5300,0
|
|
20231020,114100,23407850,5300,5300,5300,5300,0
|
|
20231020,114000,23407850,5300,5300,5300,5300,0
|
|
20231020,113900,23407850,5300,5300,5300,5300,0
|
|
20231020,113800,23407850,5300,5300,5300,5300,0
|
|
20231020,113700,23407850,5300,5300,5300,5300,0
|
|
20231020,113600,23407850,5300,5300,5300,5300,0
|
|
20231020,113500,23407850,5300,5300,5300,5300,9
|
|
20231020,113400,23360150,5300,5300,5300,5300,0
|
|
20231020,113300,23360150,5300,5300,5300,5300,0
|
|
20231020,113200,23360150,5300,5300,5300,5300,0
|
|
20231020,113100,23360150,5300,5300,5300,5300,10
|
|
20231020,113000,23307150,5310,5310,5310,5310,0
|
|
20231020,112900,23307150,5310,5310,5310,5310,0
|
|
20231020,112800,23307150,5310,5310,5310,5310,0
|
|
20231020,112700,23307150,5310,5310,5310,5310,0
|
|
20231020,112600,23307150,5310,5310,5310,5310,0
|
|
20231020,112500,23307150,5310,5290,5310,5290,534
|
|
20231020,112400,20482200,5310,5310,5310,5310,0
|
|
20231020,112300,20482200,5310,5290,5310,5290,217
|
|
20231020,112200,19334150,5310,5310,5310,5310,0
|
|
20231020,112100,19334150,5310,5310,5310,5310,0
|
|
20231020,112000,19334150,5310,5310,5310,5310,0
|
|
20231020,111900,19334150,5310,5310,5310,5310,0
|
|
20231020,111800,19334150,5310,5310,5310,5310,0
|
|
20231020,111700,19334150,5310,5310,5310,5310,0
|
|
20231020,111600,19334150,5310,5310,5310,5310,0
|
|
20231020,111500,19334150,5310,5310,5310,5310,0
|
|
20231020,111400,19334150,5310,5310,5310,5310,0
|
|
20231020,111300,19334150,5310,5310,5310,5310,0
|
|
20231020,111200,19334150,5310,5310,5310,5310,0
|
|
20231020,111100,19334150,5310,5310,5310,5310,1
|
|
20231020,111000,19328840,5310,5310,5310,5310,1
|
|
20231020,110900,19323530,5320,5300,5320,5300,13
|
|
20231020,110800,19254600,5300,5300,5300,5300,11
|
|
20231020,110700,19196300,5310,5310,5310,5310,0
|
|
20231020,110600,19196300,5310,5310,5310,5310,10
|
|
20231020,110500,19143200,5300,5300,5300,5300,9
|
|
20231020,110400,19095500,5290,5290,5290,5290,0
|
|
20231020,110300,19095500,5290,5290,5290,5290,0
|
|
20231020,110200,19095500,5290,5290,5290,5290,0
|
|
20231020,110100,19095500,5290,5290,5290,5290,97
|
|
20231020,110000,18582370,5280,5280,5280,5280,0
|
|
20231020,105900,18582370,5280,5280,5280,5280,0
|
|
20231020,105800,18582370,5280,5280,5280,5280,0
|
|
20231020,105700,18582370,5280,5280,5280,5280,74
|
|
20231020,105600,18191650,5280,5280,5280,5280,0
|
|
20231020,105500,18191650,5280,5280,5280,5280,0
|
|
20231020,105400,18191650,5280,5280,5280,5280,0
|
|
20231020,105300,18191650,5280,5280,5280,5280,0
|
|
20231020,105200,18191650,5280,5280,5280,5280,7
|
|
20231020,105100,18154690,5280,5280,5280,5280,0
|
|
20231020,105000,18154690,5280,5280,5280,5280,23
|
|
20231020,104900,18033250,5280,5280,5280,5280,0
|
|
20231020,104800,18033250,5280,5280,5280,5280,1
|
|
20231020,104700,18027970,5280,5280,5280,5280,0
|
|
20231020,104600,18027970,5280,5280,5280,5280,0
|
|
20231020,104500,18027970,5280,5280,5280,5280,0
|
|
20231020,104400,18027970,5280,5280,5280,5280,1
|
|
20231020,104300,18022690,5280,5280,5280,5280,1
|
|
20231020,104200,18017410,5280,5280,5280,5280,51
|
|
20231020,104100,17748130,5290,5290,5290,5290,0
|
|
20231020,104000,17748130,5290,5290,5290,5290,0
|
|
20231020,103900,17748130,5290,5290,5290,5290,1
|
|
20231020,103800,17742840,5310,5310,5310,5310,0
|
|
20231020,103700,17742840,5310,5310,5310,5310,0
|
|
20231020,103600,17742840,5310,5310,5310,5310,0
|
|
20231020,103500,17742840,5310,5310,5310,5310,0
|
|
20231020,103400,17742840,5310,5310,5310,5310,0
|
|
20231020,103300,17742840,5310,5310,5310,5310,0
|
|
20231020,103200,17742840,5310,5310,5310,5310,0
|
|
20231020,103100,17742840,5310,5310,5310,5310,0
|
|
20231020,103000,17742840,5310,5290,5310,5290,37
|
|
20231020,102900,17546550,5280,5280,5280,5280,0
|
|
20231020,102800,17546550,5280,5280,5280,5280,0
|
|
20231020,102700,17546550,5280,5280,5280,5280,5
|
|
20231020,102600,17520150,5280,5270,5280,5270,6
|
|
20231020,102500,17488480,5270,5270,5270,5270,41
|
|
20231020,102400,17272410,5280,5280,5280,5280,0
|
|
20231020,102300,17272410,5280,5280,5280,5280,0
|
|
20231020,102200,17272410,5280,5280,5280,5280,0
|
|
20231020,102100,17272410,5280,5280,5280,5280,36
|
|
20231020,102000,17082330,5270,5270,5270,5270,0
|
|
20231020,101900,17082330,5270,5270,5270,5270,0
|
|
20231020,101800,17082330,5270,5270,5270,5270,0
|
|
20231020,101700,17082330,5270,5270,5270,5270,0
|
|
20231020,101600,17082330,5270,5270,5270,5270,1
|
|
20231020,101500,17077060,5270,5270,5270,5270,1
|
|
20231020,101400,17071790,5270,5270,5270,5270,40
|
|
20231020,101300,16860990,5270,5270,5270,5270,0
|
|
20231020,101200,16860990,5270,5270,5270,5270,0
|
|
20231020,101100,16860990,5270,5270,5270,5270,1
|
|
20231020,101000,16855720,5270,5270,5270,5270,18
|
|
20231020,100900,16760860,5270,5270,5270,5270,18
|
|
20231020,100800,16666000,5270,5270,5270,5270,499
|
|
20231020,100700,14036270,5270,5270,5270,5270,0
|
|
20231020,100600,14036270,5270,5270,5270,5270,0
|
|
20231020,100500,14036270,5270,5260,5270,5260,2
|
|
20231020,100400,14025740,5260,5260,5260,5260,3
|
|
20231020,100300,14009960,5260,5260,5260,5260,0
|
|
20231020,100200,14009960,5260,5260,5260,5260,100
|
|
20231020,100100,13483960,5260,5260,5260,5260,0
|
|
20231020,100000,13483960,5260,5260,5260,5260,0
|
|
20231020,095900,13483960,5260,5260,5260,5260,0
|
|
20231020,095800,13483960,5260,5260,5260,5260,0
|
|
20231020,095700,13483960,5260,5260,5260,5260,0
|
|
20231020,095600,13483960,5260,5260,5260,5260,0
|
|
20231020,095500,13483960,5260,5260,5260,5260,0
|
|
20231020,095400,13483960,5260,5260,5260,5260,0
|
|
20231020,095300,13483960,5260,5260,5260,5260,0
|
|
20231020,095200,13483960,5260,5260,5260,5260,0
|
|
20231020,095100,13483960,5260,5260,5260,5260,10
|
|
20231020,095000,13431360,5260,5260,5260,5260,141
|
|
20231020,094900,12689700,5260,5260,5260,5260,39
|
|
20231020,094800,12484560,5270,5270,5270,5270,25
|
|
20231020,094700,12352810,5270,5270,5270,5270,5
|
|
20231020,094600,12326460,5270,5270,5270,5270,125
|
|
20231020,094500,11667710,5270,5270,5270,5270,3
|
|
20231020,094400,11651900,5280,5280,5280,5280,94
|
|
20231020,094300,11155580,5290,5290,5290,5290,0
|
|
20231020,094200,11155580,5290,5290,5290,5290,0
|
|
20231020,094100,11155580,5290,5290,5290,5290,0
|
|
20231020,094000,11155580,5290,5290,5290,5290,0
|
|
20231020,093900,11155580,5290,5290,5290,5290,0
|
|
20231020,093800,11155580,5290,5290,5290,5290,0
|
|
20231020,093700,11155580,5290,5290,5290,5290,0
|
|
20231020,093600,11155580,5290,5290,5290,5290,0
|
|
20231020,093500,11155580,5290,5290,5290,5290,0
|
|
20231020,093400,11155580,5290,5290,5290,5290,0
|
|
20231020,093300,11155580,5290,5290,5290,5290,2
|
|
20231020,093200,11145000,5280,5280,5280,5280,1
|
|
20231020,093100,11139720,5300,5300,5300,5300,1
|
|
20231020,093000,11134420,5280,5280,5280,5280,0
|
|
20231020,092900,11134420,5280,5280,5280,5280,1
|
|
20231020,092800,11129140,5270,5270,5270,5270,0
|
|
20231020,092700,11129140,5270,5270,5270,5270,0
|
|
20231020,092600,11129140,5270,5270,5270,5270,21
|
|
20231020,092500,11018470,5270,5270,5270,5270,100
|
|
20231020,092400,10491470,5260,5260,5260,5260,0
|
|
20231020,092300,10491470,5260,5260,5260,5260,9
|
|
20231020,092200,10444130,5260,5250,5260,5250,10
|
|
20231020,092100,10391540,5250,5250,5250,5250,1
|
|
20231020,092000,10386290,5250,5250,5250,5250,0
|
|
20231020,091900,10386290,5250,5250,5250,5250,0
|
|
20231020,091800,10386290,5250,5250,5250,5250,1
|
|
20231020,091700,10381040,5250,5250,5250,5250,0
|
|
20231020,091600,10381040,5250,5250,5250,5250,0
|
|
20231020,091500,10381040,5250,5250,5250,5250,0
|
|
20231020,091400,10381040,5250,5290,5290,5250,402
|
|
20231020,091300,8269640,5250,5250,5250,5250,0
|
|
20231020,091200,8269640,5250,5250,5250,5250,64
|
|
20231020,091100,7933640,5250,5250,5250,5250,0
|
|
20231020,091000,7933640,5250,5280,5280,5250,827
|
|
20231020,090900,3574800,5290,5290,5290,5290,0
|
|
20231020,090800,3574800,5290,5290,5290,5290,0
|
|
20231020,090700,3574800,5290,5290,5290,5290,0
|
|
20231020,090600,3574800,5290,5290,5290,5290,12
|
|
20231020,090500,3511320,5300,5300,5300,5300,18
|
|
20231020,090400,3415920,5300,5300,5300,5300,0
|
|
20231020,090300,3415920,5300,5300,5300,5300,6
|
|
20231020,090200,3384120,5310,5310,5310,5310,48
|
|
20231020,090100,3129240,5340,5340,5340,5340,0
|
|
20231020,090000,3129240,5340,5340,5340,5340,586
|