585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,184200,99721900,5390,5390,5390,5390,147
|
|
20231024,184100,99721900,5390,5390,5390,5390,0
|
|
20231024,184000,99721900,5390,5390,5390,5390,0
|
|
20231024,183900,99721900,5390,5390,5390,5390,0
|
|
20231024,183800,99721900,5390,5390,5390,5390,0
|
|
20231024,183700,99721900,5390,5390,5390,5390,0
|
|
20231024,183600,99721900,5390,5390,5390,5390,0
|
|
20231024,183500,99721900,5390,5390,5390,5390,0
|
|
20231024,183400,99721900,5390,5390,5390,5390,0
|
|
20231024,183300,99721900,5390,5390,5390,5390,0
|
|
20231024,183200,99721900,5390,5390,5390,5390,0
|
|
20231024,183100,99721900,5390,5390,5390,5390,0
|
|
20231024,183000,99721900,5390,5390,5390,5390,0
|
|
20231024,182900,99721900,5390,5390,5390,5390,0
|
|
20231024,182800,99721900,5390,5390,5390,5390,0
|
|
20231024,182700,99721900,5390,5390,5390,5390,0
|
|
20231024,182600,99721900,5390,5390,5390,5390,0
|
|
20231024,182500,99721900,5390,5390,5390,5390,0
|
|
20231024,182400,99721900,5390,5390,5390,5390,0
|
|
20231024,182300,99721900,5390,5390,5390,5390,0
|
|
20231024,182200,99721900,5390,5390,5390,5390,0
|
|
20231024,182100,99721900,5390,5390,5390,5390,0
|
|
20231024,182000,99721900,5390,5390,5390,5390,0
|
|
20231024,181900,99721900,5390,5390,5390,5390,0
|
|
20231024,181800,99721900,5390,5390,5390,5390,0
|
|
20231024,181700,99721900,5390,5390,5390,5390,0
|
|
20231024,181600,99721900,5390,5390,5390,5390,0
|
|
20231024,181500,99721900,5390,5390,5390,5390,0
|
|
20231024,181400,99721900,5390,5390,5390,5390,0
|
|
20231024,181300,99721900,5390,5390,5390,5390,0
|
|
20231024,181200,99721900,5390,5390,5390,5390,147
|
|
20231024,181100,99721900,5390,5390,5390,5390,0
|
|
20231024,181000,99721900,5390,5390,5390,5390,0
|
|
20231024,180900,99721900,5390,5390,5390,5390,0
|
|
20231024,180800,99721900,5390,5390,5390,5390,0
|
|
20231024,180700,99721900,5390,5390,5390,5390,0
|
|
20231024,180600,99721900,5390,5390,5390,5390,0
|
|
20231024,180500,99721900,5390,5390,5390,5390,0
|
|
20231024,180400,99721900,5390,5390,5390,5390,0
|
|
20231024,180300,99721900,5390,5390,5390,5390,0
|
|
20231024,180200,99721900,5390,5390,5390,5390,0
|
|
20231024,180100,99721900,5390,5390,5390,5390,0
|
|
20231024,180000,99721900,5390,5390,5390,5390,0
|
|
20231024,175900,99721900,5390,5390,5390,5390,0
|
|
20231024,175800,99721900,5390,5390,5390,5390,0
|
|
20231024,175700,99721900,5390,5390,5390,5390,0
|
|
20231024,175600,99721900,5390,5390,5390,5390,0
|
|
20231024,175500,99721900,5390,5390,5390,5390,0
|
|
20231024,175400,99721900,5390,5390,5390,5390,0
|
|
20231024,175300,99721900,5390,5390,5390,5390,0
|
|
20231024,175200,99721900,5390,5390,5390,5390,0
|
|
20231024,175100,99721900,5390,5390,5390,5390,0
|
|
20231024,175000,99721900,5390,5390,5390,5390,0
|
|
20231024,174900,99721900,5390,5390,5390,5390,0
|
|
20231024,174800,99721900,5390,5390,5390,5390,0
|
|
20231024,174700,99721900,5390,5390,5390,5390,0
|
|
20231024,174600,99721900,5390,5390,5390,5390,0
|
|
20231024,174500,99721900,5390,5390,5390,5390,0
|
|
20231024,174400,99721900,5390,5390,5390,5390,0
|
|
20231024,174300,99721900,5390,5390,5390,5390,0
|
|
20231024,174200,99721900,5390,5390,5390,5390,147
|
|
20231024,174100,99721900,5390,5390,5390,5390,0
|
|
20231024,174000,99721900,5390,5390,5390,5390,0
|
|
20231024,173900,99721900,5390,5390,5390,5390,0
|
|
20231024,173800,99721900,5390,5390,5390,5390,0
|
|
20231024,173700,99721900,5390,5390,5390,5390,0
|
|
20231024,173600,99721900,5390,5390,5390,5390,0
|
|
20231024,173500,99721900,5390,5390,5390,5390,0
|
|
20231024,173400,99721900,5390,5390,5390,5390,0
|
|
20231024,173300,99721900,5390,5390,5390,5390,0
|
|
20231024,173200,99721900,5390,5390,5390,5390,0
|
|
20231024,173100,99721900,5390,5390,5390,5390,0
|
|
20231024,173000,99721900,5390,5390,5390,5390,0
|
|
20231024,172900,99721900,5390,5390,5390,5390,0
|
|
20231024,172800,99721900,5390,5390,5390,5390,0
|
|
20231024,172700,99721900,5390,5390,5390,5390,0
|
|
20231024,172600,99721900,5390,5390,5390,5390,0
|
|
20231024,172500,99721900,5390,5390,5390,5390,0
|
|
20231024,172400,99721900,5390,5390,5390,5390,0
|
|
20231024,172300,99721900,5390,5390,5390,5390,0
|
|
20231024,172200,99721900,5390,5390,5390,5390,0
|
|
20231024,172100,99721900,5390,5390,5390,5390,0
|
|
20231024,172000,99721900,5390,5390,5390,5390,0
|
|
20231024,171900,99721900,5390,5390,5390,5390,0
|
|
20231024,171800,99721900,5390,5390,5390,5390,0
|
|
20231024,171700,99721900,5390,5390,5390,5390,0
|
|
20231024,171600,99721900,5390,5390,5390,5390,0
|
|
20231024,171500,99721900,5390,5390,5390,5390,0
|
|
20231024,171400,99721900,5390,5390,5390,5390,0
|
|
20231024,171300,99721900,5390,5390,5390,5390,0
|
|
20231024,171200,99721900,5390,5390,5390,5390,147
|
|
20231024,171100,99721900,5390,5390,5390,5390,0
|
|
20231024,171000,99721900,5390,5390,5390,5390,0
|
|
20231024,170900,99721900,5390,5390,5390,5390,0
|
|
20231024,170800,99721900,5390,5390,5390,5390,0
|
|
20231024,170700,99721900,5390,5390,5390,5390,0
|
|
20231024,170600,99721900,5390,5390,5390,5390,0
|
|
20231024,170500,99721900,5390,5390,5390,5390,0
|
|
20231024,170400,99721900,5390,5390,5390,5390,0
|
|
20231024,170300,99721900,5390,5390,5390,5390,0
|
|
20231024,170200,99721900,5390,5390,5390,5390,0
|
|
20231024,170100,99721900,5390,5390,5390,5390,0
|
|
20231024,170000,99721900,5390,5390,5390,5390,0
|
|
20231024,165900,99721900,5390,5390,5390,5390,0
|
|
20231024,165800,99721900,5390,5390,5390,5390,0
|
|
20231024,165700,99721900,5390,5390,5390,5390,0
|
|
20231024,165600,99721900,5390,5390,5390,5390,0
|
|
20231024,165500,99721900,5390,5390,5390,5390,0
|
|
20231024,165400,99721900,5390,5390,5390,5390,0
|
|
20231024,165300,99721900,5390,5390,5390,5390,0
|
|
20231024,165200,99721900,5390,5390,5390,5390,0
|
|
20231024,165100,99721900,5390,5390,5390,5390,0
|
|
20231024,165000,99721900,5390,5390,5390,5390,0
|
|
20231024,164900,99721900,5390,5390,5390,5390,0
|
|
20231024,164800,99721900,5390,5390,5390,5390,0
|
|
20231024,164700,99721900,5390,5390,5390,5390,0
|
|
20231024,164600,99721900,5390,5390,5390,5390,0
|
|
20231024,164500,99721900,5390,5390,5390,5390,0
|
|
20231024,164400,99721900,5390,5390,5390,5390,0
|
|
20231024,164300,99721900,5390,5390,5390,5390,0
|
|
20231024,164200,99721900,5390,5390,5390,5390,147
|
|
20231024,164100,99721900,5390,5390,5390,5390,0
|
|
20231024,164000,99721900,5390,5390,5390,5390,0
|
|
20231024,163900,99721900,5390,5390,5390,5390,0
|
|
20231024,163800,99721900,5390,5390,5390,5390,0
|
|
20231024,163700,99721900,5390,5390,5390,5390,0
|
|
20231024,163600,99721900,5390,5390,5390,5390,0
|
|
20231024,163500,99721900,5390,5390,5390,5390,0
|
|
20231024,163400,99721900,5390,5390,5390,5390,0
|
|
20231024,163300,99721900,5390,5390,5390,5390,0
|
|
20231024,163200,99721900,5390,5390,5390,5390,0
|
|
20231024,163100,99721900,5390,5390,5390,5390,0
|
|
20231024,163000,99721900,5390,5390,5390,5390,0
|
|
20231024,162900,99721900,5390,5390,5390,5390,0
|
|
20231024,162800,99721900,5390,5390,5390,5390,0
|
|
20231024,162700,99721900,5390,5390,5390,5390,0
|
|
20231024,162600,99721900,5390,5390,5390,5390,0
|
|
20231024,162500,99721900,5390,5390,5390,5390,0
|
|
20231024,162400,99721900,5390,5390,5390,5390,0
|
|
20231024,162300,99721900,5390,5390,5390,5390,0
|
|
20231024,162200,99721900,5390,5390,5390,5390,0
|
|
20231024,162100,99721900,5390,5390,5390,5390,0
|
|
20231024,162000,99721900,5390,5390,5390,5390,0
|
|
20231024,161900,99721900,5390,5390,5390,5390,0
|
|
20231024,161800,99721900,5390,5390,5390,5390,0
|
|
20231024,161700,99721900,5390,5390,5390,5390,0
|
|
20231024,161600,99721900,5390,5390,5390,5390,0
|
|
20231024,161500,99721900,5390,5390,5390,5390,0
|
|
20231024,161400,99721900,5390,5390,5390,5390,0
|
|
20231024,161300,99721900,5390,5390,5390,5390,0
|
|
20231024,161200,99721900,5390,5390,5390,5390,147
|
|
20231024,161100,99721900,5390,5390,5390,5390,0
|
|
20231024,161000,99721900,5390,5390,5390,5390,0
|
|
20231024,160900,99721900,5390,5390,5390,5390,0
|
|
20231024,160800,99721900,5390,5390,5390,5390,0
|
|
20231024,160700,99721900,5390,5390,5390,5390,0
|
|
20231024,160600,99721900,5390,5390,5390,5390,0
|
|
20231024,160500,99721900,5390,5390,5390,5390,0
|
|
20231024,160400,99721900,5390,5390,5390,5390,0
|
|
20231024,160300,99721900,5390,5390,5390,5390,0
|
|
20231024,160200,99721900,5390,5390,5390,5390,0
|
|
20231024,160100,99721900,5390,5390,5390,5390,0
|
|
20231024,160000,99721900,5390,5390,5390,5390,0
|
|
20231024,155900,99721900,5390,5390,5390,5390,0
|
|
20231024,155800,99721900,5390,5390,5390,5390,0
|
|
20231024,155700,99721900,5390,5390,5390,5390,0
|
|
20231024,155600,99721900,5390,5390,5390,5390,0
|
|
20231024,155500,99721900,5390,5390,5390,5390,0
|
|
20231024,155400,99721900,5390,5390,5390,5390,0
|
|
20231024,155300,99721900,5390,5390,5390,5390,0
|
|
20231024,155200,99721900,5390,5390,5390,5390,0
|
|
20231024,155100,99721900,5390,5390,5390,5390,0
|
|
20231024,155000,99721900,5390,5390,5390,5390,0
|
|
20231024,154900,99721900,5390,5390,5390,5390,0
|
|
20231024,154800,99721900,5390,5390,5390,5390,0
|
|
20231024,154700,99721900,5390,5390,5390,5390,0
|
|
20231024,154600,99721900,5390,5390,5390,5390,0
|
|
20231024,154500,99721900,5390,5390,5390,5390,0
|
|
20231024,154400,99721900,5390,5390,5390,5390,0
|
|
20231024,154300,99721900,5390,5390,5390,5390,0
|
|
20231024,154200,99721900,5390,5390,5390,5390,147
|
|
20231024,154100,99721900,5390,5390,5390,5390,0
|
|
20231024,154000,99721900,5390,5390,5390,5390,0
|
|
20231024,153900,99721900,5390,5390,5390,5390,0
|
|
20231024,153800,99721900,5390,5390,5390,5390,0
|
|
20231024,153700,99721900,5390,5390,5390,5390,0
|
|
20231024,153600,99721900,5390,5390,5390,5390,0
|
|
20231024,153500,99721900,5390,5390,5390,5390,0
|
|
20231024,153400,99721900,5390,5390,5390,5390,0
|
|
20231024,153300,99721900,5390,5390,5390,5390,0
|
|
20231024,153200,99721900,5390,5390,5390,5390,0
|
|
20231024,153100,99721900,5390,5390,5390,5390,0
|
|
20231024,153000,99721900,5390,5390,5390,5390,147
|
|
20231024,152900,98929570,5390,5390,5390,5390,0
|
|
20231024,152800,98929570,5390,5390,5390,5390,0
|
|
20231024,152700,98929570,5390,5390,5390,5390,0
|
|
20231024,152600,98929570,5390,5390,5390,5390,0
|
|
20231024,152500,98929570,5390,5390,5390,5390,0
|
|
20231024,152400,98929570,5390,5390,5390,5390,0
|
|
20231024,152300,98929570,5390,5390,5390,5390,0
|
|
20231024,152200,98929570,5390,5390,5390,5390,0
|
|
20231024,152100,98929570,5390,5390,5390,5390,0
|
|
20231024,152000,98929570,5390,5390,5390,5390,0
|
|
20231024,151900,98929570,5390,5390,5390,5390,0
|
|
20231024,151800,98929570,5390,5390,5390,5390,0
|
|
20231024,151700,98929570,5390,5390,5390,5390,0
|
|
20231024,151600,98929570,5390,5390,5390,5390,4
|
|
20231024,151500,98908010,5380,5380,5380,5380,0
|
|
20231024,151400,98908010,5380,5400,5400,5380,1261
|
|
20231024,151300,92120610,5390,5390,5390,5390,0
|
|
20231024,151200,92120610,5390,5390,5390,5390,0
|
|
20231024,151100,92120610,5390,5390,5390,5390,0
|
|
20231024,151000,92120610,5390,5390,5390,5390,14
|
|
20231024,150900,92045150,5390,5390,5390,5390,1
|
|
20231024,150800,92039760,5400,5400,5400,5400,0
|
|
20231024,150700,92039760,5400,5390,5400,5390,70
|
|
20231024,150600,91662450,5390,5390,5390,5390,0
|
|
20231024,150500,91662450,5390,5390,5390,5390,182
|
|
20231024,150400,90681470,5390,5390,5390,5390,116
|
|
20231024,150300,90056230,5390,5390,5390,5390,14
|
|
20231024,150200,89980770,5390,5390,5390,5390,0
|
|
20231024,150100,89980770,5390,5390,5390,5390,0
|
|
20231024,150000,89980770,5390,5390,5390,5390,0
|
|
20231024,145900,89980770,5390,5390,5390,5390,10
|
|
20231024,145800,89926870,5380,5380,5380,5380,1
|
|
20231024,145700,89921490,5380,5380,5380,5380,30
|
|
20231024,145600,89760090,5380,5380,5380,5380,45
|
|
20231024,145500,89517990,5380,5370,5380,5370,73
|
|
20231024,145400,89125940,5370,5370,5370,5370,0
|
|
20231024,145300,89125940,5370,5370,5370,5370,0
|
|
20231024,145200,89125940,5370,5370,5370,5370,0
|
|
20231024,145100,89125940,5370,5370,5370,5370,0
|
|
20231024,145000,89125940,5370,5370,5370,5370,0
|
|
20231024,144900,89125940,5370,5360,5370,5360,42
|
|
20231024,144800,88900580,5360,5360,5360,5360,0
|
|
20231024,144700,88900580,5360,5360,5360,5360,20
|
|
20231024,144600,88793380,5360,5360,5360,5360,19
|
|
20231024,144500,88691540,5360,5360,5360,5360,1
|
|
20231024,144400,88686180,5370,5370,5370,5370,0
|
|
20231024,144300,88686180,5370,5370,5370,5370,0
|
|
20231024,144200,88686180,5370,5360,5370,5360,14
|
|
20231024,144100,88611130,5350,5350,5350,5350,0
|
|
20231024,144000,88611130,5350,5350,5350,5350,106
|
|
20231024,143900,88044030,5340,5340,5340,5340,0
|
|
20231024,143800,88044030,5340,5340,5340,5340,0
|
|
20231024,143700,88044030,5340,5340,5340,5340,0
|
|
20231024,143600,88044030,5340,5340,5340,5340,0
|
|
20231024,143500,88044030,5340,5340,5340,5340,0
|
|
20231024,143400,88044030,5340,5340,5340,5340,0
|
|
20231024,143300,88044030,5340,5340,5340,5340,176
|
|
20231024,143200,87104190,5340,5340,5340,5340,0
|
|
20231024,143100,87104190,5340,5340,5340,5340,0
|
|
20231024,143000,87104190,5340,5340,5340,5340,67
|
|
20231024,142900,86746410,5340,5340,5340,5340,87
|
|
20231024,142800,86281830,5340,5340,5340,5340,0
|
|
20231024,142700,86281830,5340,5340,5340,5340,0
|
|
20231024,142600,86281830,5340,5340,5340,5340,0
|
|
20231024,142500,86281830,5340,5340,5340,5340,0
|
|
20231024,142400,86281830,5340,5340,5340,5340,0
|
|
20231024,142300,86281830,5340,5340,5340,5340,0
|
|
20231024,142200,86281830,5340,5340,5340,5340,0
|
|
20231024,142100,86281830,5340,5340,5340,5340,56
|
|
20231024,142000,85982790,5330,5330,5330,5330,0
|
|
20231024,141900,85982790,5330,5330,5330,5330,0
|
|
20231024,141800,85982790,5330,5330,5330,5330,0
|
|
20231024,141700,85982790,5330,5330,5330,5330,0
|
|
20231024,141600,85982790,5330,5330,5330,5330,0
|
|
20231024,141500,85982790,5330,5330,5330,5330,0
|
|
20231024,141400,85982790,5330,5330,5330,5330,0
|
|
20231024,141300,85982790,5330,5330,5330,5330,1
|
|
20231024,141200,85977460,5340,5340,5340,5340,55
|
|
20231024,141100,85683760,5340,5340,5340,5340,0
|
|
20231024,141000,85683760,5340,5340,5340,5340,30
|
|
20231024,140900,85523560,5330,5330,5330,5330,0
|
|
20231024,140800,85523560,5330,5330,5330,5330,16
|
|
20231024,140700,85438280,5340,5340,5340,5340,5
|
|
20231024,140600,85411580,5340,5340,5340,5340,0
|
|
20231024,140500,85411580,5340,5340,5340,5340,0
|
|
20231024,140400,85411580,5340,5340,5340,5340,1
|
|
20231024,140300,85406240,5340,5340,5340,5340,0
|
|
20231024,140200,85406240,5340,5340,5340,5340,0
|
|
20231024,140100,85406240,5340,5340,5340,5340,0
|
|
20231024,140000,85406240,5340,5340,5340,5340,0
|
|
20231024,135900,85406240,5340,5340,5340,5340,0
|
|
20231024,135800,85406240,5340,5340,5340,5340,0
|
|
20231024,135700,85406240,5340,5340,5340,5340,0
|
|
20231024,135600,85406240,5340,5340,5340,5340,0
|
|
20231024,135500,85406240,5340,5340,5340,5340,0
|
|
20231024,135400,85406240,5340,5340,5340,5340,0
|
|
20231024,135300,85406240,5340,5340,5340,5340,0
|
|
20231024,135200,85406240,5340,5340,5340,5340,0
|
|
20231024,135100,85406240,5340,5340,5340,5340,0
|
|
20231024,135000,85406240,5340,5340,5340,5340,25
|
|
20231024,134900,85272740,5330,5330,5330,5330,0
|
|
20231024,134800,85272740,5330,5330,5330,5330,0
|
|
20231024,134700,85272740,5330,5330,5330,5330,0
|
|
20231024,134600,85272740,5330,5330,5330,5330,57
|
|
20231024,134500,84968930,5330,5330,5330,5330,0
|
|
20231024,134400,84968930,5330,5330,5330,5330,0
|
|
20231024,134300,84968930,5330,5330,5330,5330,0
|
|
20231024,134200,84968930,5330,5330,5330,5330,25
|
|
20231024,134100,84835680,5320,5320,5320,5320,0
|
|
20231024,134000,84835680,5320,5320,5320,5320,0
|
|
20231024,133900,84835680,5320,5330,5330,5320,20
|
|
20231024,133800,84729180,5330,5330,5330,5330,0
|
|
20231024,133700,84729180,5330,5330,5330,5330,70
|
|
20231024,133600,84356080,5330,5330,5330,5330,0
|
|
20231024,133500,84356080,5330,5330,5330,5330,0
|
|
20231024,133400,84356080,5330,5330,5330,5330,0
|
|
20231024,133300,84356080,5330,5330,5330,5330,0
|
|
20231024,133200,84356080,5330,5330,5330,5330,0
|
|
20231024,133100,84356080,5330,5330,5330,5330,0
|
|
20231024,133000,84356080,5330,5330,5330,5330,0
|
|
20231024,132900,84356080,5330,5330,5330,5330,1
|
|
20231024,132800,84350750,5320,5320,5320,5320,0
|
|
20231024,132700,84350750,5320,5320,5320,5320,0
|
|
20231024,132600,84350750,5320,5320,5320,5320,0
|
|
20231024,132500,84350750,5320,5320,5320,5320,0
|
|
20231024,132400,84350750,5320,5320,5320,5320,0
|
|
20231024,132300,84350750,5320,5320,5320,5320,0
|
|
20231024,132200,84350750,5320,5320,5320,5320,15
|
|
20231024,132100,84270950,5320,5320,5320,5320,0
|
|
20231024,132000,84270950,5320,5320,5320,5320,0
|
|
20231024,131900,84270950,5320,5320,5320,5320,0
|
|
20231024,131800,84270950,5320,5320,5320,5320,0
|
|
20231024,131700,84270950,5320,5320,5320,5320,0
|
|
20231024,131600,84270950,5320,5320,5320,5320,0
|
|
20231024,131500,84270950,5320,5320,5320,5320,70
|
|
20231024,131400,83898550,5320,5320,5320,5320,0
|
|
20231024,131300,83898550,5320,5320,5320,5320,0
|
|
20231024,131200,83898550,5320,5320,5320,5320,0
|
|
20231024,131100,83898550,5320,5320,5320,5320,0
|
|
20231024,131000,83898550,5320,5320,5320,5320,9
|
|
20231024,130900,83850670,5330,5330,5330,5330,0
|
|
20231024,130800,83850670,5330,5330,5330,5330,0
|
|
20231024,130700,83850670,5330,5330,5330,5330,0
|
|
20231024,130600,83850670,5330,5330,5330,5330,0
|
|
20231024,130500,83850670,5330,5330,5330,5330,0
|
|
20231024,130400,83850670,5330,5330,5330,5330,0
|
|
20231024,130300,83850670,5330,5330,5330,5330,0
|
|
20231024,130200,83850670,5330,5330,5330,5330,0
|
|
20231024,130100,83850670,5330,5330,5330,5330,0
|
|
20231024,130000,83850670,5330,5330,5330,5330,0
|
|
20231024,125900,83850670,5330,5330,5330,5330,0
|
|
20231024,125800,83850670,5330,5330,5330,5330,0
|
|
20231024,125700,83850670,5330,5330,5330,5330,0
|
|
20231024,125600,83850670,5330,5330,5330,5330,0
|
|
20231024,125500,83850670,5330,5330,5330,5330,0
|
|
20231024,125400,83850670,5330,5330,5330,5330,0
|
|
20231024,125300,83850670,5330,5330,5330,5330,1
|
|
20231024,125200,83845340,5320,5320,5320,5320,0
|
|
20231024,125100,83845340,5320,5320,5320,5320,0
|
|
20231024,125000,83845340,5320,5320,5320,5320,0
|
|
20231024,124900,83845340,5320,5320,5320,5320,0
|
|
20231024,124800,83845340,5320,5320,5320,5320,0
|
|
20231024,124700,83845340,5320,5320,5320,5320,0
|
|
20231024,124600,83845340,5320,5320,5320,5320,0
|
|
20231024,124500,83845340,5320,5320,5320,5320,2
|
|
20231024,124400,83834700,5330,5330,5330,5330,1
|
|
20231024,124300,83829370,5350,5330,5350,5330,12
|
|
20231024,124200,83765210,5350,5350,5350,5350,0
|
|
20231024,124100,83765210,5350,5350,5350,5350,0
|
|
20231024,124000,83765210,5350,5350,5350,5350,0
|
|
20231024,123900,83765210,5350,5350,5350,5350,0
|
|
20231024,123800,83765210,5350,5350,5350,5350,0
|
|
20231024,123700,83765210,5350,5350,5350,5350,0
|
|
20231024,123600,83765210,5350,5350,5350,5350,0
|
|
20231024,123500,83765210,5350,5340,5350,5340,2
|
|
20231024,123400,83754520,5330,5330,5330,5330,0
|
|
20231024,123300,83754520,5330,5330,5330,5330,0
|
|
20231024,123200,83754520,5330,5330,5330,5330,0
|
|
20231024,123100,83754520,5330,5330,5330,5330,0
|
|
20231024,123000,83754520,5330,5330,5330,5330,26
|
|
20231024,122900,83615940,5330,5330,5330,5330,0
|
|
20231024,122800,83615940,5330,5330,5330,5330,0
|
|
20231024,122700,83615940,5330,5330,5330,5330,0
|
|
20231024,122600,83615940,5330,5330,5330,5330,0
|
|
20231024,122500,83615940,5330,5330,5330,5330,0
|
|
20231024,122400,83615940,5330,5330,5330,5330,0
|
|
20231024,122300,83615940,5330,5330,5330,5330,0
|
|
20231024,122200,83615940,5330,5330,5330,5330,0
|
|
20231024,122100,83615940,5330,5330,5330,5330,0
|
|
20231024,122000,83615940,5330,5330,5330,5330,0
|
|
20231024,121900,83615940,5330,5330,5330,5330,69
|
|
20231024,121800,83248170,5320,5320,5320,5320,0
|
|
20231024,121700,83248170,5320,5320,5320,5320,0
|
|
20231024,121600,83248170,5320,5320,5320,5320,0
|
|
20231024,121500,83248170,5320,5320,5320,5320,0
|
|
20231024,121400,83248170,5320,5320,5320,5320,8
|
|
20231024,121300,83205610,5340,5340,5340,5340,0
|
|
20231024,121200,83205610,5340,5340,5340,5340,0
|
|
20231024,121100,83205610,5340,5340,5340,5340,1
|
|
20231024,121000,83200270,5330,5360,5360,5330,410
|
|
20231024,120900,81010840,5370,5400,5420,5370,29
|
|
20231024,120800,80854610,5440,5280,5440,5280,336
|
|
20231024,120700,79044160,5280,5340,5340,5280,3002
|
|
20231024,120600,63153330,5330,5330,5340,5330,17
|
|
20231024,120500,63062680,5330,5330,5330,5330,2
|
|
20231024,120400,63052020,5340,5340,5340,5340,3
|
|
20231024,120300,63036000,5340,5330,5340,5330,21
|
|
20231024,120200,62924060,5320,5310,5330,5310,43
|
|
20231024,120100,62695550,5300,5290,5300,5290,45
|
|
20231024,120000,62457180,5280,5290,5290,5280,180
|
|
20231024,115900,61506770,5290,5290,5290,5290,10
|
|
20231024,115800,61453870,5280,5280,5280,5280,1
|
|
20231024,115700,61448590,5270,5270,5270,5270,1
|
|
20231024,115600,61443320,5270,5270,5270,5270,0
|
|
20231024,115500,61443320,5270,5270,5270,5270,0
|
|
20231024,115400,61443320,5270,5270,5270,5270,0
|
|
20231024,115300,61443320,5270,5270,5270,5270,0
|
|
20231024,115200,61443320,5270,5270,5270,5270,0
|
|
20231024,115100,61443320,5270,5270,5270,5270,1
|
|
20231024,115000,61438050,5270,5270,5270,5270,0
|
|
20231024,114900,61438050,5270,5270,5270,5270,0
|
|
20231024,114800,61438050,5270,5270,5270,5270,0
|
|
20231024,114700,61438050,5270,5270,5270,5270,0
|
|
20231024,114600,61438050,5270,5270,5270,5270,0
|
|
20231024,114500,61438050,5270,5270,5270,5270,2
|
|
20231024,114400,61427510,5270,5270,5270,5270,0
|
|
20231024,114300,61427510,5270,5270,5270,5270,0
|
|
20231024,114200,61427510,5270,5270,5270,5270,1
|
|
20231024,114100,61422240,5270,5270,5270,5270,0
|
|
20231024,114000,61422240,5270,5270,5270,5270,0
|
|
20231024,113900,61422240,5270,5270,5290,5270,4
|
|
20231024,113800,61401140,5280,5270,5280,5270,2
|
|
20231024,113700,61390590,5270,5260,5270,5260,92
|
|
20231024,113600,60906600,5250,5250,5250,5250,23
|
|
20231024,113500,60785850,5250,5240,5250,5240,511
|
|
20231024,113400,58108100,5240,5240,5240,5240,0
|
|
20231024,113300,58108100,5240,5240,5240,5240,0
|
|
20231024,113200,58108100,5240,5240,5240,5240,0
|
|
20231024,113100,58108100,5240,5240,5240,5240,0
|
|
20231024,113000,58108100,5240,5240,5240,5240,50
|
|
20231024,112900,57846100,5240,5240,5240,5240,0
|
|
20231024,112800,57846100,5240,5240,5240,5240,0
|
|
20231024,112700,57846100,5240,5240,5240,5240,0
|
|
20231024,112600,57846100,5240,5240,5240,5240,10
|
|
20231024,112500,57793700,5240,5240,5240,5240,0
|
|
20231024,112400,57793700,5240,5240,5240,5240,0
|
|
20231024,112300,57793700,5240,5240,5240,5240,0
|
|
20231024,112200,57793700,5240,5240,5240,5240,0
|
|
20231024,112100,57793700,5240,5240,5240,5240,0
|
|
20231024,112000,57793700,5240,5240,5240,5240,0
|
|
20231024,111900,57793700,5240,5240,5240,5240,100
|
|
20231024,111800,57269700,5240,5240,5240,5240,0
|
|
20231024,111700,57269700,5240,5240,5240,5240,0
|
|
20231024,111600,57269700,5240,5240,5240,5240,0
|
|
20231024,111500,57269700,5240,5240,5240,5240,1
|
|
20231024,111400,57264460,5230,5230,5230,5230,0
|
|
20231024,111300,57264460,5230,5230,5230,5230,0
|
|
20231024,111200,57264460,5230,5230,5230,5230,0
|
|
20231024,111100,57264460,5230,5230,5230,5230,72
|
|
20231024,111000,56887900,5240,5240,5240,5240,0
|
|
20231024,110900,56887900,5240,5240,5240,5240,0
|
|
20231024,110800,56887900,5240,5220,5240,5220,335
|
|
20231024,110700,55132520,5210,5210,5210,5210,198
|
|
20231024,110600,54100940,5200,5200,5200,5200,2
|
|
20231024,110500,54090540,5200,5200,5200,5200,3
|
|
20231024,110400,54074940,5200,5200,5200,5200,200
|
|
20231024,110300,53034940,5210,5210,5210,5210,0
|
|
20231024,110200,53034940,5210,5210,5210,5210,0
|
|
20231024,110100,53034940,5210,5210,5210,5210,0
|
|
20231024,110000,53034940,5210,5210,5210,5210,0
|
|
20231024,105900,53034940,5210,5210,5210,5210,0
|
|
20231024,105800,53034940,5210,5210,5210,5210,0
|
|
20231024,105700,53034940,5210,5200,5210,5200,14
|
|
20231024,105600,52962100,5200,5200,5200,5200,0
|
|
20231024,105500,52962100,5200,5200,5200,5200,0
|
|
20231024,105400,52962100,5200,5200,5200,5200,200
|
|
20231024,105300,51922100,5200,5200,5200,5200,6
|
|
20231024,105200,51890900,5200,5200,5200,5200,0
|
|
20231024,105100,51890900,5200,5200,5200,5200,0
|
|
20231024,105000,51890900,5200,5200,5200,5200,200
|
|
20231024,104900,50850900,5210,5210,5210,5210,0
|
|
20231024,104800,50850900,5210,5210,5210,5210,20
|
|
20231024,104700,50746700,5200,5230,5230,5200,1544
|
|
20231024,104600,42713530,5250,5250,5250,5250,1
|
|
20231024,104500,42708280,5230,5230,5230,5230,3
|
|
20231024,104400,42692590,5230,5220,5230,5210,1843
|
|
20231024,104300,33088170,5230,5240,5240,5230,1166
|
|
20231024,104200,26989520,5260,5260,5260,5260,0
|
|
20231024,104100,26989520,5260,5260,5260,5260,0
|
|
20231024,104000,26989520,5260,5260,5260,5260,1
|
|
20231024,103900,26984260,5250,5250,5250,5250,900
|
|
20231024,103800,22259260,5250,5250,5250,5250,0
|
|
20231024,103700,22259260,5250,5250,5250,5250,0
|
|
20231024,103600,22259260,5250,5250,5250,5250,0
|
|
20231024,103500,22259260,5250,5250,5250,5250,0
|
|
20231024,103400,22259260,5250,5250,5250,5250,0
|
|
20231024,103300,22259260,5250,5250,5250,5250,0
|
|
20231024,103200,22259260,5250,5250,5250,5250,0
|
|
20231024,103100,22259260,5250,5250,5250,5250,36
|
|
20231024,103000,22070260,5260,5260,5260,5260,0
|
|
20231024,102900,22070260,5260,5260,5260,5260,0
|
|
20231024,102800,22070260,5260,5260,5260,5260,0
|
|
20231024,102700,22070260,5260,5260,5260,5260,0
|
|
20231024,102600,22070260,5260,5260,5260,5260,0
|
|
20231024,102500,22070260,5260,5260,5260,5260,5
|
|
20231024,102400,22043960,5250,5250,5250,5250,0
|
|
20231024,102300,22043960,5250,5250,5250,5250,0
|
|
20231024,102200,22043960,5250,5250,5250,5250,0
|
|
20231024,102100,22043960,5250,5250,5250,5250,141
|
|
20231024,102000,21303710,5250,5240,5250,5240,76
|
|
20231024,101900,20905380,5250,5250,5250,5250,0
|
|
20231024,101800,20905380,5250,5250,5250,5250,0
|
|
20231024,101700,20905380,5250,5250,5250,5250,0
|
|
20231024,101600,20905380,5250,5250,5250,5250,0
|
|
20231024,101500,20905380,5250,5250,5250,5250,69
|
|
20231024,101400,20543130,5250,5250,5250,5250,1091
|
|
20231024,101300,14815380,5260,5260,5260,5260,0
|
|
20231024,101200,14815380,5260,5260,5260,5260,0
|
|
20231024,101100,14815380,5260,5260,5260,5260,0
|
|
20231024,101000,14815380,5260,5260,5260,5260,20
|
|
20231024,100900,14710180,5270,5270,5270,5270,0
|
|
20231024,100800,14710180,5270,5270,5270,5270,0
|
|
20231024,100700,14710180,5270,5270,5270,5270,0
|
|
20231024,100600,14710180,5270,5270,5270,5270,0
|
|
20231024,100500,14710180,5270,5270,5270,5270,0
|
|
20231024,100400,14710180,5270,5270,5270,5270,0
|
|
20231024,100300,14710180,5270,5270,5270,5270,1
|
|
20231024,100200,14704910,5260,5260,5260,5260,0
|
|
20231024,100100,14704910,5260,5260,5260,5260,1
|
|
20231024,100000,14699650,5260,5260,5260,5260,0
|
|
20231024,095900,14699650,5260,5260,5260,5260,0
|
|
20231024,095800,14699650,5260,5260,5260,5260,140
|
|
20231024,095700,13963250,5260,5260,5260,5260,0
|
|
20231024,095600,13963250,5260,5260,5260,5260,0
|
|
20231024,095500,13963250,5260,5260,5260,5260,0
|
|
20231024,095400,13963250,5260,5260,5260,5260,0
|
|
20231024,095300,13963250,5260,5260,5260,5260,45
|
|
20231024,095200,13726550,5270,5270,5270,5270,0
|
|
20231024,095100,13726550,5270,5270,5270,5270,0
|
|
20231024,095000,13726550,5270,5270,5270,5270,0
|
|
20231024,094900,13726550,5270,5270,5270,5270,18
|
|
20231024,094800,13631690,5290,5290,5290,5290,0
|
|
20231024,094700,13631690,5290,5290,5290,5290,0
|
|
20231024,094600,13631690,5290,5290,5290,5290,0
|
|
20231024,094500,13631690,5290,5290,5290,5290,0
|
|
20231024,094400,13631690,5290,5290,5290,5290,0
|
|
20231024,094300,13631690,5290,5290,5290,5290,0
|
|
20231024,094200,13631690,5290,5290,5290,5290,0
|
|
20231024,094100,13631690,5290,5290,5290,5290,0
|
|
20231024,094000,13631690,5290,5290,5290,5290,0
|
|
20231024,093900,13631690,5290,5290,5290,5290,10
|
|
20231024,093800,13578790,5290,5290,5290,5290,0
|
|
20231024,093700,13578790,5290,5290,5290,5290,0
|
|
20231024,093600,13578790,5290,5290,5290,5290,1
|
|
20231024,093500,13573500,5290,5290,5290,5290,0
|
|
20231024,093400,13573500,5290,5290,5290,5290,0
|
|
20231024,093300,13573500,5290,5290,5290,5290,0
|
|
20231024,093200,13573500,5290,5290,5290,5290,0
|
|
20231024,093100,13573500,5290,5280,5290,5280,3
|
|
20231024,093000,13557650,5270,5280,5280,5260,3
|
|
20231024,092900,13541840,5290,5290,5290,5290,0
|
|
20231024,092800,13541840,5290,5280,5290,5280,3
|
|
20231024,092700,13525990,5290,5280,5290,5280,2
|
|
20231024,092600,13515420,5260,5280,5280,5260,552
|
|
20231024,092500,10607650,5300,5300,5300,5300,0
|
|
20231024,092400,10607650,5300,5300,5300,5300,0
|
|
20231024,092300,10607650,5300,5280,5300,5280,659
|
|
20231024,092200,7123240,5280,5280,5280,5280,44
|
|
20231024,092100,6890920,5290,5290,5290,5290,2
|
|
20231024,092000,6880340,5290,5290,5290,5290,0
|
|
20231024,091900,6880340,5290,5290,5290,5290,0
|
|
20231024,091800,6880340,5290,5290,5290,5290,0
|
|
20231024,091700,6880340,5290,5290,5290,5290,0
|
|
20231024,091600,6880340,5290,5290,5290,5290,0
|
|
20231024,091500,6880340,5290,5280,5290,5280,32
|
|
20231024,091400,6711370,5270,5270,5270,5270,13
|
|
20231024,091300,6642860,5260,5260,5260,5260,72
|
|
20231024,091200,6264140,5250,5250,5250,5250,2
|
|
20231024,091100,6253640,5230,5230,5230,5230,0
|
|
20231024,091000,6253640,5230,5230,5230,5230,500
|
|
20231024,090900,3638640,5230,5230,5230,5230,0
|
|
20231024,090800,3638640,5230,5230,5230,5230,0
|
|
20231024,090700,3638640,5230,5230,5230,5230,38
|
|
20231024,090600,3439900,5220,5250,5250,5220,500
|
|
20231024,090500,825420,5250,5250,5250,5250,1
|
|
20231024,090400,820170,5250,5250,5250,5250,0
|
|
20231024,090300,820170,5250,5250,5250,5250,3
|
|
20231024,090200,804420,5240,5250,5250,5240,113
|
|
20231024,090100,211200,5280,5280,5280,5280,0
|
|
20231024,090000,211200,5280,5280,5280,5280,40
|