586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,184300,67169090,5350,5350,5350,5350,310
|
|
20231026,184200,67169090,5350,5350,5350,5350,0
|
|
20231026,184100,67169090,5350,5350,5350,5350,0
|
|
20231026,184000,67169090,5350,5350,5350,5350,0
|
|
20231026,183900,67169090,5350,5350,5350,5350,0
|
|
20231026,183800,67169090,5350,5350,5350,5350,0
|
|
20231026,183700,67169090,5350,5350,5350,5350,0
|
|
20231026,183600,67169090,5350,5350,5350,5350,0
|
|
20231026,183500,67169090,5350,5350,5350,5350,0
|
|
20231026,183400,67169090,5350,5350,5350,5350,0
|
|
20231026,183300,67169090,5350,5350,5350,5350,0
|
|
20231026,183200,67169090,5350,5350,5350,5350,0
|
|
20231026,183100,67169090,5350,5350,5350,5350,0
|
|
20231026,183000,67169090,5350,5350,5350,5350,0
|
|
20231026,182900,67169090,5350,5350,5350,5350,0
|
|
20231026,182800,67169090,5350,5350,5350,5350,0
|
|
20231026,182700,67169090,5350,5350,5350,5350,0
|
|
20231026,182600,67169090,5350,5350,5350,5350,0
|
|
20231026,182500,67169090,5350,5350,5350,5350,0
|
|
20231026,182400,67169090,5350,5350,5350,5350,0
|
|
20231026,182300,67169090,5350,5350,5350,5350,0
|
|
20231026,182200,67169090,5350,5350,5350,5350,0
|
|
20231026,182100,67169090,5350,5350,5350,5350,0
|
|
20231026,182000,67169090,5350,5350,5350,5350,0
|
|
20231026,181900,67169090,5350,5350,5350,5350,0
|
|
20231026,181800,67169090,5350,5350,5350,5350,0
|
|
20231026,181700,67169090,5350,5350,5350,5350,0
|
|
20231026,181600,67169090,5350,5350,5350,5350,0
|
|
20231026,181500,67169090,5350,5350,5350,5350,0
|
|
20231026,181400,67169090,5350,5350,5350,5350,0
|
|
20231026,181300,67169090,5350,5350,5350,5350,310
|
|
20231026,181200,67169090,5350,5350,5350,5350,0
|
|
20231026,181100,67169090,5350,5350,5350,5350,0
|
|
20231026,181000,67169090,5350,5350,5350,5350,0
|
|
20231026,180900,67169090,5350,5350,5350,5350,0
|
|
20231026,180800,67169090,5350,5350,5350,5350,0
|
|
20231026,180700,67169090,5350,5350,5350,5350,0
|
|
20231026,180600,67169090,5350,5350,5350,5350,0
|
|
20231026,180500,67169090,5350,5350,5350,5350,0
|
|
20231026,180400,67169090,5350,5350,5350,5350,0
|
|
20231026,180300,67169090,5350,5350,5350,5350,0
|
|
20231026,180200,67169090,5350,5350,5350,5350,0
|
|
20231026,180100,67169090,5350,5350,5350,5350,0
|
|
20231026,180000,67169090,5350,5350,5350,5350,0
|
|
20231026,175900,67169090,5350,5350,5350,5350,0
|
|
20231026,175800,67169090,5350,5350,5350,5350,0
|
|
20231026,175700,67169090,5350,5350,5350,5350,0
|
|
20231026,175600,67169090,5350,5350,5350,5350,0
|
|
20231026,175500,67169090,5350,5350,5350,5350,0
|
|
20231026,175400,67169090,5350,5350,5350,5350,0
|
|
20231026,175300,67169090,5350,5350,5350,5350,0
|
|
20231026,175200,67169090,5350,5350,5350,5350,0
|
|
20231026,175100,67169090,5350,5350,5350,5350,0
|
|
20231026,175000,67169090,5350,5350,5350,5350,0
|
|
20231026,174900,67169090,5350,5350,5350,5350,0
|
|
20231026,174800,67169090,5350,5350,5350,5350,0
|
|
20231026,174700,67169090,5350,5350,5350,5350,0
|
|
20231026,174600,67169090,5350,5350,5350,5350,0
|
|
20231026,174500,67169090,5350,5350,5350,5350,0
|
|
20231026,174400,67169090,5350,5350,5350,5350,0
|
|
20231026,174300,67169090,5350,5350,5350,5350,310
|
|
20231026,174200,67169090,5350,5350,5350,5350,0
|
|
20231026,174100,67169090,5350,5350,5350,5350,0
|
|
20231026,174000,67169090,5350,5350,5350,5350,0
|
|
20231026,173900,67169090,5350,5350,5350,5350,0
|
|
20231026,173800,67169090,5350,5350,5350,5350,0
|
|
20231026,173700,67169090,5350,5350,5350,5350,0
|
|
20231026,173600,67169090,5350,5350,5350,5350,0
|
|
20231026,173500,67169090,5350,5350,5350,5350,0
|
|
20231026,173400,67169090,5350,5350,5350,5350,0
|
|
20231026,173300,67169090,5350,5350,5350,5350,0
|
|
20231026,173200,67169090,5350,5350,5350,5350,0
|
|
20231026,173100,67169090,5350,5350,5350,5350,0
|
|
20231026,173000,67169090,5350,5350,5350,5350,0
|
|
20231026,172900,67169090,5350,5350,5350,5350,0
|
|
20231026,172800,67169090,5350,5350,5350,5350,0
|
|
20231026,172700,67169090,5350,5350,5350,5350,0
|
|
20231026,172600,67169090,5350,5350,5350,5350,0
|
|
20231026,172500,67169090,5350,5350,5350,5350,0
|
|
20231026,172400,67169090,5350,5350,5350,5350,0
|
|
20231026,172300,67169090,5350,5350,5350,5350,0
|
|
20231026,172200,67169090,5350,5350,5350,5350,0
|
|
20231026,172100,67169090,5350,5350,5350,5350,0
|
|
20231026,172000,67169090,5350,5350,5350,5350,0
|
|
20231026,171900,67169090,5350,5350,5350,5350,0
|
|
20231026,171800,67169090,5350,5350,5350,5350,0
|
|
20231026,171700,67169090,5350,5350,5350,5350,0
|
|
20231026,171600,67169090,5350,5350,5350,5350,0
|
|
20231026,171500,67169090,5350,5350,5350,5350,0
|
|
20231026,171400,67169090,5350,5350,5350,5350,0
|
|
20231026,171300,67169090,5350,5350,5350,5350,310
|
|
20231026,171200,67169090,5350,5350,5350,5350,0
|
|
20231026,171100,67169090,5350,5350,5350,5350,0
|
|
20231026,171000,67169090,5350,5350,5350,5350,0
|
|
20231026,170900,67169090,5350,5350,5350,5350,0
|
|
20231026,170800,67169090,5350,5350,5350,5350,0
|
|
20231026,170700,67169090,5350,5350,5350,5350,0
|
|
20231026,170600,67169090,5350,5350,5350,5350,0
|
|
20231026,170500,67169090,5350,5350,5350,5350,0
|
|
20231026,170400,67169090,5350,5350,5350,5350,0
|
|
20231026,170300,67169090,5350,5350,5350,5350,0
|
|
20231026,170200,67169090,5350,5350,5350,5350,0
|
|
20231026,170100,67169090,5350,5350,5350,5350,0
|
|
20231026,170000,67169090,5350,5350,5350,5350,0
|
|
20231026,165900,67169090,5350,5350,5350,5350,0
|
|
20231026,165800,67169090,5350,5350,5350,5350,0
|
|
20231026,165700,67169090,5350,5350,5350,5350,0
|
|
20231026,165600,67169090,5350,5350,5350,5350,0
|
|
20231026,165500,67169090,5350,5350,5350,5350,0
|
|
20231026,165400,67169090,5350,5350,5350,5350,0
|
|
20231026,165300,67169090,5350,5350,5350,5350,0
|
|
20231026,165200,67169090,5350,5350,5350,5350,0
|
|
20231026,165100,67169090,5350,5350,5350,5350,0
|
|
20231026,165000,67169090,5350,5350,5350,5350,0
|
|
20231026,164900,67169090,5350,5350,5350,5350,0
|
|
20231026,164800,67169090,5350,5350,5350,5350,0
|
|
20231026,164700,67169090,5350,5350,5350,5350,0
|
|
20231026,164600,67169090,5350,5350,5350,5350,0
|
|
20231026,164500,67169090,5350,5350,5350,5350,0
|
|
20231026,164400,67169090,5350,5350,5350,5350,0
|
|
20231026,164300,67169090,5350,5350,5350,5350,310
|
|
20231026,164200,67169090,5350,5350,5350,5350,0
|
|
20231026,164100,67169090,5350,5350,5350,5350,0
|
|
20231026,164000,67169090,5350,5350,5350,5350,0
|
|
20231026,163900,67169090,5350,5350,5350,5350,0
|
|
20231026,163800,67169090,5350,5350,5350,5350,0
|
|
20231026,163700,67169090,5350,5350,5350,5350,0
|
|
20231026,163600,67169090,5350,5350,5350,5350,0
|
|
20231026,163500,67169090,5350,5350,5350,5350,0
|
|
20231026,163400,67169090,5350,5350,5350,5350,0
|
|
20231026,163300,67169090,5350,5350,5350,5350,0
|
|
20231026,163200,67169090,5350,5350,5350,5350,0
|
|
20231026,163100,67169090,5350,5350,5350,5350,0
|
|
20231026,163000,67169090,5350,5350,5350,5350,0
|
|
20231026,162900,67169090,5350,5350,5350,5350,0
|
|
20231026,162800,67169090,5350,5350,5350,5350,0
|
|
20231026,162700,67169090,5350,5350,5350,5350,0
|
|
20231026,162600,67169090,5350,5350,5350,5350,0
|
|
20231026,162500,67169090,5350,5350,5350,5350,0
|
|
20231026,162400,67169090,5350,5350,5350,5350,0
|
|
20231026,162300,67169090,5350,5350,5350,5350,0
|
|
20231026,162200,67169090,5350,5350,5350,5350,0
|
|
20231026,162100,67169090,5350,5350,5350,5350,0
|
|
20231026,162000,67169090,5350,5350,5350,5350,0
|
|
20231026,161900,67169090,5350,5350,5350,5350,0
|
|
20231026,161800,67169090,5350,5350,5350,5350,0
|
|
20231026,161700,67169090,5350,5350,5350,5350,0
|
|
20231026,161600,67169090,5350,5350,5350,5350,0
|
|
20231026,161500,67169090,5350,5350,5350,5350,0
|
|
20231026,161400,67169090,5350,5350,5350,5350,0
|
|
20231026,161300,67169090,5350,5350,5350,5350,310
|
|
20231026,161200,67169090,5350,5350,5350,5350,0
|
|
20231026,161100,67169090,5350,5350,5350,5350,0
|
|
20231026,161000,67169090,5350,5350,5350,5350,0
|
|
20231026,160900,67169090,5350,5350,5350,5350,0
|
|
20231026,160800,67169090,5350,5350,5350,5350,0
|
|
20231026,160700,67169090,5350,5350,5350,5350,0
|
|
20231026,160600,67169090,5350,5350,5350,5350,0
|
|
20231026,160500,67169090,5350,5350,5350,5350,0
|
|
20231026,160400,67169090,5350,5350,5350,5350,0
|
|
20231026,160300,67169090,5350,5350,5350,5350,0
|
|
20231026,160200,67169090,5350,5350,5350,5350,0
|
|
20231026,160100,67169090,5350,5350,5350,5350,0
|
|
20231026,160000,67169090,5350,5350,5350,5350,0
|
|
20231026,155900,67169090,5350,5350,5350,5350,0
|
|
20231026,155800,67169090,5350,5350,5350,5350,0
|
|
20231026,155700,67169090,5350,5350,5350,5350,0
|
|
20231026,155600,67169090,5350,5350,5350,5350,0
|
|
20231026,155500,67169090,5350,5350,5350,5350,0
|
|
20231026,155400,67169090,5350,5350,5350,5350,0
|
|
20231026,155300,67169090,5350,5350,5350,5350,0
|
|
20231026,155200,67169090,5350,5350,5350,5350,0
|
|
20231026,155100,67169090,5350,5350,5350,5350,0
|
|
20231026,155000,67169090,5350,5350,5350,5350,0
|
|
20231026,154900,67169090,5350,5350,5350,5350,0
|
|
20231026,154800,67169090,5350,5350,5350,5350,0
|
|
20231026,154700,67169090,5350,5350,5350,5350,0
|
|
20231026,154600,67169090,5350,5350,5350,5350,0
|
|
20231026,154500,67169090,5350,5350,5350,5350,0
|
|
20231026,154400,67169090,5350,5350,5350,5350,0
|
|
20231026,154300,67169090,5350,5350,5350,5350,310
|
|
20231026,154200,67169090,5350,5350,5350,5350,0
|
|
20231026,154100,67169090,5350,5350,5350,5350,0
|
|
20231026,154000,67169090,5350,5350,5350,5350,0
|
|
20231026,153900,67169090,5350,5350,5350,5350,0
|
|
20231026,153800,67169090,5350,5350,5350,5350,0
|
|
20231026,153700,67169090,5350,5350,5350,5350,0
|
|
20231026,153600,67169090,5350,5350,5350,5350,0
|
|
20231026,153500,67169090,5350,5350,5350,5350,0
|
|
20231026,153400,67169090,5350,5350,5350,5350,0
|
|
20231026,153300,67169090,5350,5350,5350,5350,0
|
|
20231026,153200,67169090,5350,5350,5350,5350,0
|
|
20231026,153100,67169090,5350,5350,5350,5350,0
|
|
20231026,153000,67169090,5350,5350,5350,5350,310
|
|
20231026,152900,65510590,5380,5380,5380,5380,0
|
|
20231026,152800,65510590,5380,5380,5380,5380,0
|
|
20231026,152700,65510590,5380,5380,5380,5380,0
|
|
20231026,152600,65510590,5380,5380,5380,5380,0
|
|
20231026,152500,65510590,5380,5380,5380,5380,0
|
|
20231026,152400,65510590,5380,5380,5380,5380,0
|
|
20231026,152300,65510590,5380,5380,5380,5380,0
|
|
20231026,152200,65510590,5380,5380,5380,5380,0
|
|
20231026,152100,65510590,5380,5380,5380,5380,0
|
|
20231026,152000,65510590,5380,5380,5380,5380,0
|
|
20231026,151900,65510590,5380,5380,5380,5380,0
|
|
20231026,151800,65510590,5380,5380,5380,5380,0
|
|
20231026,151700,65510590,5380,5380,5380,5380,0
|
|
20231026,151600,65510590,5380,5380,5380,5380,0
|
|
20231026,151500,65510590,5380,5380,5380,5380,0
|
|
20231026,151400,65510590,5380,5380,5380,5380,0
|
|
20231026,151300,65510590,5380,5380,5380,5380,0
|
|
20231026,151200,65510590,5380,5380,5380,5380,0
|
|
20231026,151100,65510590,5380,5380,5380,5380,0
|
|
20231026,151000,65510590,5380,5380,5380,5380,0
|
|
20231026,150900,65510590,5380,5380,5380,5380,0
|
|
20231026,150800,65510590,5380,5380,5380,5380,0
|
|
20231026,150700,65510590,5380,5380,5380,5380,0
|
|
20231026,150600,65510590,5380,5380,5380,5380,0
|
|
20231026,150500,65510590,5380,5380,5380,5380,2
|
|
20231026,150400,65499830,5390,5390,5390,5390,0
|
|
20231026,150300,65499830,5390,5390,5390,5390,0
|
|
20231026,150200,65499830,5390,5390,5390,5390,0
|
|
20231026,150100,65499830,5390,5390,5390,5390,0
|
|
20231026,150000,65499830,5390,5390,5390,5390,0
|
|
20231026,145900,65499830,5390,5390,5390,5390,0
|
|
20231026,145800,65499830,5390,5390,5390,5390,0
|
|
20231026,145700,65499830,5390,5390,5390,5390,0
|
|
20231026,145600,65499830,5390,5390,5390,5390,0
|
|
20231026,145500,65499830,5390,5390,5390,5390,60
|
|
20231026,145400,65176430,5390,5390,5390,5390,0
|
|
20231026,145300,65176430,5390,5390,5390,5390,25
|
|
20231026,145200,65041680,5390,5390,5390,5390,0
|
|
20231026,145100,65041680,5390,5390,5390,5390,0
|
|
20231026,145000,65041680,5390,5360,5390,5360,4
|
|
20231026,144900,65020180,5360,5360,5360,5360,0
|
|
20231026,144800,65020180,5360,5360,5360,5360,0
|
|
20231026,144700,65020180,5360,5360,5360,5360,0
|
|
20231026,144600,65020180,5360,5360,5360,5360,3
|
|
20231026,144500,65004100,5390,5390,5390,5390,0
|
|
20231026,144400,65004100,5390,5390,5390,5390,0
|
|
20231026,144300,65004100,5390,5390,5390,5390,0
|
|
20231026,144200,65004100,5390,5390,5390,5390,0
|
|
20231026,144100,65004100,5390,5390,5390,5390,0
|
|
20231026,144000,65004100,5390,5390,5390,5390,0
|
|
20231026,143900,65004100,5390,5390,5390,5390,0
|
|
20231026,143800,65004100,5390,5390,5390,5390,0
|
|
20231026,143700,65004100,5390,5390,5390,5390,0
|
|
20231026,143600,65004100,5390,5390,5390,5390,0
|
|
20231026,143500,65004100,5390,5390,5390,5390,0
|
|
20231026,143400,65004100,5390,5390,5390,5390,0
|
|
20231026,143300,65004100,5390,5390,5390,5390,0
|
|
20231026,143200,65004100,5390,5390,5390,5390,0
|
|
20231026,143100,65004100,5390,5390,5390,5390,0
|
|
20231026,143000,65004100,5390,5390,5390,5390,1
|
|
20231026,142900,64998710,5400,5400,5400,5400,0
|
|
20231026,142800,64998710,5400,5400,5400,5400,0
|
|
20231026,142700,64998710,5400,5400,5400,5400,0
|
|
20231026,142600,64998710,5400,5400,5400,5400,0
|
|
20231026,142500,64998710,5400,5400,5400,5400,0
|
|
20231026,142400,64998710,5400,5400,5400,5400,0
|
|
20231026,142300,64998710,5400,5400,5400,5400,0
|
|
20231026,142200,64998710,5400,5400,5400,5400,0
|
|
20231026,142100,64998710,5400,5400,5400,5400,0
|
|
20231026,142000,64998710,5400,5400,5400,5400,0
|
|
20231026,141900,64998710,5400,5390,5400,5390,29
|
|
20231026,141800,64842280,5390,5390,5390,5390,0
|
|
20231026,141700,64842280,5390,5390,5390,5390,200
|
|
20231026,141600,63764280,5390,5390,5390,5390,3
|
|
20231026,141500,63748110,5350,5350,5350,5350,0
|
|
20231026,141400,63748110,5350,5350,5350,5350,0
|
|
20231026,141300,63748110,5350,5350,5350,5350,0
|
|
20231026,141200,63748110,5350,5350,5350,5350,0
|
|
20231026,141100,63748110,5350,5350,5350,5350,0
|
|
20231026,141000,63748110,5350,5350,5350,5350,0
|
|
20231026,140900,63748110,5350,5350,5350,5350,0
|
|
20231026,140800,63748110,5350,5350,5350,5350,0
|
|
20231026,140700,63748110,5350,5350,5350,5350,0
|
|
20231026,140600,63748110,5350,5350,5350,5350,0
|
|
20231026,140500,63748110,5350,5350,5350,5350,0
|
|
20231026,140400,63748110,5350,5350,5350,5350,0
|
|
20231026,140300,63748110,5350,5350,5350,5350,0
|
|
20231026,140200,63748110,5350,5350,5350,5350,0
|
|
20231026,140100,63748110,5350,5350,5350,5350,0
|
|
20231026,140000,63748110,5350,5350,5350,5350,0
|
|
20231026,135900,63748110,5350,5350,5350,5350,0
|
|
20231026,135800,63748110,5350,5350,5350,5350,0
|
|
20231026,135700,63748110,5350,5350,5350,5350,0
|
|
20231026,135600,63748110,5350,5350,5350,5350,0
|
|
20231026,135500,63748110,5350,5350,5350,5350,0
|
|
20231026,135400,63748110,5350,5350,5350,5350,0
|
|
20231026,135300,63748110,5350,5350,5350,5350,0
|
|
20231026,135200,63748110,5350,5350,5350,5350,0
|
|
20231026,135100,63748110,5350,5350,5350,5350,0
|
|
20231026,135000,63748110,5350,5350,5350,5350,0
|
|
20231026,134900,63748110,5350,5350,5350,5350,0
|
|
20231026,134800,63748110,5350,5350,5350,5350,0
|
|
20231026,134700,63748110,5350,5350,5350,5350,0
|
|
20231026,134600,63748110,5350,5350,5350,5350,0
|
|
20231026,134500,63748110,5350,5350,5350,5350,0
|
|
20231026,134400,63748110,5350,5350,5350,5350,0
|
|
20231026,134300,63748110,5350,5360,5360,5350,7
|
|
20231026,134200,63710600,5360,5360,5360,5360,0
|
|
20231026,134100,63710600,5360,5360,5360,5360,0
|
|
20231026,134000,63710600,5360,5360,5360,5360,0
|
|
20231026,133900,63710600,5360,5360,5360,5360,0
|
|
20231026,133800,63710600,5360,5360,5360,5360,0
|
|
20231026,133700,63710600,5360,5360,5360,5360,0
|
|
20231026,133600,63710600,5360,5370,5370,5360,9
|
|
20231026,133500,63662320,5370,5370,5370,5370,0
|
|
20231026,133400,63662320,5370,5370,5370,5370,0
|
|
20231026,133300,63662320,5370,5370,5370,5370,0
|
|
20231026,133200,63662320,5370,5370,5370,5370,0
|
|
20231026,133100,63662320,5370,5370,5370,5370,1
|
|
20231026,133000,63656950,5380,5380,5380,5380,0
|
|
20231026,132900,63656950,5380,5380,5380,5380,4830
|
|
20231026,132800,37671550,5380,5380,5380,5380,0
|
|
20231026,132700,37671550,5380,5380,5380,5380,0
|
|
20231026,132600,37671550,5380,5380,5380,5380,0
|
|
20231026,132500,37671550,5380,5380,5380,5380,0
|
|
20231026,132400,37671550,5380,5380,5380,5380,0
|
|
20231026,132300,37671550,5380,5380,5380,5380,0
|
|
20231026,132200,37671550,5380,5380,5380,5380,0
|
|
20231026,132100,37671550,5380,5380,5380,5380,0
|
|
20231026,132000,37671550,5380,5380,5380,5380,0
|
|
20231026,131900,37671550,5380,5380,5380,5380,0
|
|
20231026,131800,37671550,5380,5380,5380,5380,0
|
|
20231026,131700,37671550,5380,5380,5380,5380,0
|
|
20231026,131600,37671550,5380,5380,5380,5380,0
|
|
20231026,131500,37671550,5380,5380,5380,5380,0
|
|
20231026,131400,37671550,5380,5380,5380,5380,0
|
|
20231026,131300,37671550,5380,5380,5380,5380,0
|
|
20231026,131200,37671550,5380,5380,5380,5380,0
|
|
20231026,131100,37671550,5380,5380,5380,5380,0
|
|
20231026,131000,37671550,5380,5380,5380,5380,0
|
|
20231026,130900,37671550,5380,5380,5380,5380,0
|
|
20231026,130800,37671550,5380,5380,5380,5380,0
|
|
20231026,130700,37671550,5380,5380,5380,5380,0
|
|
20231026,130600,37671550,5380,5380,5380,5380,0
|
|
20231026,130500,37671550,5380,5380,5380,5380,0
|
|
20231026,130400,37671550,5380,5380,5380,5380,0
|
|
20231026,130300,37671550,5380,5380,5380,5380,0
|
|
20231026,130200,37671550,5380,5380,5380,5380,0
|
|
20231026,130100,37671550,5380,5380,5380,5380,0
|
|
20231026,130000,37671550,5380,5380,5380,5380,0
|
|
20231026,125900,37671550,5380,5380,5380,5380,200
|
|
20231026,125800,36595550,5380,5380,5380,5380,0
|
|
20231026,125700,36595550,5380,5380,5380,5380,0
|
|
20231026,125600,36595550,5380,5380,5380,5380,0
|
|
20231026,125500,36595550,5380,5380,5380,5380,0
|
|
20231026,125400,36595550,5380,5380,5380,5380,0
|
|
20231026,125300,36595550,5380,5380,5380,5380,14
|
|
20231026,125200,36520230,5380,5380,5380,5380,0
|
|
20231026,125100,36520230,5380,5380,5380,5380,0
|
|
20231026,125000,36520230,5380,5380,5380,5380,0
|
|
20231026,124900,36520230,5380,5380,5380,5380,0
|
|
20231026,124800,36520230,5380,5380,5380,5380,0
|
|
20231026,124700,36520230,5380,5380,5380,5380,100
|
|
20231026,124600,35982230,5390,5390,5390,5390,0
|
|
20231026,124500,35982230,5390,5390,5390,5390,0
|
|
20231026,124400,35982230,5390,5390,5390,5390,0
|
|
20231026,124300,35982230,5390,5390,5390,5390,0
|
|
20231026,124200,35982230,5390,5390,5390,5390,0
|
|
20231026,124100,35982230,5390,5390,5390,5390,0
|
|
20231026,124000,35982230,5390,5390,5390,5390,0
|
|
20231026,123900,35982230,5390,5390,5390,5390,0
|
|
20231026,123800,35982230,5390,5390,5390,5390,0
|
|
20231026,123700,35982230,5390,5390,5390,5390,0
|
|
20231026,123600,35982230,5390,5390,5390,5390,0
|
|
20231026,123500,35982230,5390,5390,5390,5390,0
|
|
20231026,123400,35982230,5390,5390,5390,5390,0
|
|
20231026,123300,35982230,5390,5390,5390,5390,0
|
|
20231026,123200,35982230,5390,5390,5390,5390,0
|
|
20231026,123100,35982230,5390,5390,5390,5390,0
|
|
20231026,123000,35982230,5390,5390,5390,5390,5
|
|
20231026,122900,35955280,5380,5380,5380,5380,0
|
|
20231026,122800,35955280,5380,5380,5380,5380,163
|
|
20231026,122700,35078340,5380,5380,5380,5380,0
|
|
20231026,122600,35078340,5380,5380,5380,5380,1
|
|
20231026,122500,35072960,5380,5380,5380,5380,0
|
|
20231026,122400,35072960,5380,5380,5380,5380,0
|
|
20231026,122300,35072960,5380,5380,5380,5380,0
|
|
20231026,122200,35072960,5380,5380,5380,5380,0
|
|
20231026,122100,35072960,5380,5380,5380,5380,0
|
|
20231026,122000,35072960,5380,5380,5380,5380,3
|
|
20231026,121900,35056820,5370,5370,5370,5370,0
|
|
20231026,121800,35056820,5370,5370,5370,5370,0
|
|
20231026,121700,35056820,5370,5370,5370,5370,0
|
|
20231026,121600,35056820,5370,5370,5370,5370,0
|
|
20231026,121500,35056820,5370,5370,5370,5370,0
|
|
20231026,121400,35056820,5370,5370,5370,5370,0
|
|
20231026,121300,35056820,5370,5370,5370,5370,0
|
|
20231026,121200,35056820,5370,5370,5370,5370,0
|
|
20231026,121100,35056820,5370,5370,5370,5370,0
|
|
20231026,121000,35056820,5370,5370,5370,5370,0
|
|
20231026,120900,35056820,5370,5370,5370,5370,0
|
|
20231026,120800,35056820,5370,5370,5370,5370,0
|
|
20231026,120700,35056820,5370,5370,5370,5370,0
|
|
20231026,120600,35056820,5370,5370,5370,5370,0
|
|
20231026,120500,35056820,5370,5370,5370,5370,0
|
|
20231026,120400,35056820,5370,5370,5370,5370,0
|
|
20231026,120300,35056820,5370,5370,5370,5370,0
|
|
20231026,120200,35056820,5370,5370,5370,5370,0
|
|
20231026,120100,35056820,5370,5370,5370,5370,0
|
|
20231026,120000,35056820,5370,5380,5380,5370,2
|
|
20231026,115900,35046070,5370,5370,5370,5370,0
|
|
20231026,115800,35046070,5370,5370,5370,5370,0
|
|
20231026,115700,35046070,5370,5370,5370,5370,0
|
|
20231026,115600,35046070,5370,5370,5370,5370,0
|
|
20231026,115500,35046070,5370,5370,5370,5370,1
|
|
20231026,115400,35040700,5370,5370,5370,5370,2
|
|
20231026,115300,35029960,5370,5370,5370,5370,30
|
|
20231026,115200,34868860,5370,5370,5370,5370,0
|
|
20231026,115100,34868860,5370,5370,5370,5370,0
|
|
20231026,115000,34868860,5370,5370,5370,5370,0
|
|
20231026,114900,34868860,5370,5370,5370,5370,0
|
|
20231026,114800,34868860,5370,5370,5370,5370,0
|
|
20231026,114700,34868860,5370,5370,5370,5370,0
|
|
20231026,114600,34868860,5370,5370,5370,5370,0
|
|
20231026,114500,34868860,5370,5370,5370,5370,0
|
|
20231026,114400,34868860,5370,5370,5370,5370,0
|
|
20231026,114300,34868860,5370,5370,5370,5370,0
|
|
20231026,114200,34868860,5370,5370,5370,5370,0
|
|
20231026,114100,34868860,5370,5370,5370,5370,0
|
|
20231026,114000,34868860,5370,5370,5370,5370,0
|
|
20231026,113900,34868860,5370,5370,5370,5370,0
|
|
20231026,113800,34868860,5370,5370,5370,5370,0
|
|
20231026,113700,34868860,5370,5370,5370,5370,0
|
|
20231026,113600,34868860,5370,5370,5370,5370,0
|
|
20231026,113500,34868860,5370,5370,5370,5370,0
|
|
20231026,113400,34868860,5370,5390,5390,5370,9
|
|
20231026,113300,34820500,5400,5400,5400,5400,0
|
|
20231026,113200,34820500,5400,5400,5400,5400,0
|
|
20231026,113100,34820500,5400,5400,5400,5400,0
|
|
20231026,113000,34820500,5400,5400,5400,5400,0
|
|
20231026,112900,34820500,5400,5400,5400,5400,0
|
|
20231026,112800,34820500,5400,5400,5400,5400,0
|
|
20231026,112700,34820500,5400,5400,5400,5400,2560
|
|
20231026,112600,20996500,5400,5400,5400,5400,0
|
|
20231026,112500,20996500,5400,5400,5400,5400,0
|
|
20231026,112400,20996500,5400,5400,5400,5400,0
|
|
20231026,112300,20996500,5400,5400,5400,5400,0
|
|
20231026,112200,20996500,5400,5400,5400,5400,9
|
|
20231026,112100,20947900,5400,5400,5400,5400,0
|
|
20231026,112000,20947900,5400,5400,5400,5400,100
|
|
20231026,111900,20407900,5390,5390,5390,5390,0
|
|
20231026,111800,20407900,5390,5390,5390,5390,0
|
|
20231026,111700,20407900,5390,5390,5390,5390,0
|
|
20231026,111600,20407900,5390,5390,5390,5390,0
|
|
20231026,111500,20407900,5390,5390,5390,5390,4
|
|
20231026,111400,20386340,5390,5390,5390,5390,96
|
|
20231026,111300,19868900,5390,5390,5390,5390,0
|
|
20231026,111200,19868900,5390,5390,5390,5390,0
|
|
20231026,111100,19868900,5390,5390,5390,5390,0
|
|
20231026,111000,19868900,5390,5390,5390,5390,0
|
|
20231026,110900,19868900,5390,5390,5390,5390,0
|
|
20231026,110800,19868900,5390,5390,5390,5390,0
|
|
20231026,110700,19868900,5390,5390,5390,5390,0
|
|
20231026,110600,19868900,5390,5390,5390,5390,0
|
|
20231026,110500,19868900,5390,5390,5390,5390,0
|
|
20231026,110400,19868900,5390,5390,5390,5390,0
|
|
20231026,110300,19868900,5390,5390,5390,5390,0
|
|
20231026,110200,19868900,5390,5390,5390,5390,0
|
|
20231026,110100,19868900,5390,5390,5390,5390,0
|
|
20231026,110000,19868900,5390,5390,5390,5390,0
|
|
20231026,105900,19868900,5390,5390,5390,5390,0
|
|
20231026,105800,19868900,5390,5390,5390,5390,0
|
|
20231026,105700,19868900,5390,5390,5390,5390,0
|
|
20231026,105600,19868900,5390,5390,5390,5390,0
|
|
20231026,105500,19868900,5390,5390,5390,5390,0
|
|
20231026,105400,19868900,5390,5390,5390,5390,0
|
|
20231026,105300,19868900,5390,5390,5390,5390,0
|
|
20231026,105200,19868900,5390,5390,5390,5390,0
|
|
20231026,105100,19868900,5390,5390,5390,5390,0
|
|
20231026,105000,19868900,5390,5390,5390,5390,0
|
|
20231026,104900,19868900,5390,5390,5390,5390,0
|
|
20231026,104800,19868900,5390,5390,5390,5390,0
|
|
20231026,104700,19868900,5390,5390,5390,5390,0
|
|
20231026,104600,19868900,5390,5390,5390,5390,0
|
|
20231026,104500,19868900,5390,5390,5390,5390,24
|
|
20231026,104400,19739540,5380,5380,5380,5380,0
|
|
20231026,104300,19739540,5380,5380,5380,5380,0
|
|
20231026,104200,19739540,5380,5380,5380,5380,0
|
|
20231026,104100,19739540,5380,5380,5380,5380,0
|
|
20231026,104000,19739540,5380,5380,5380,5380,0
|
|
20231026,103900,19739540,5380,5380,5380,5380,0
|
|
20231026,103800,19739540,5380,5380,5380,5380,0
|
|
20231026,103700,19739540,5380,5380,5380,5380,0
|
|
20231026,103600,19739540,5380,5380,5380,5380,0
|
|
20231026,103500,19739540,5380,5380,5380,5380,0
|
|
20231026,103400,19739540,5380,5380,5380,5380,0
|
|
20231026,103300,19739540,5380,5380,5380,5380,0
|
|
20231026,103200,19739540,5380,5380,5380,5380,0
|
|
20231026,103100,19739540,5380,5380,5380,5380,0
|
|
20231026,103000,19739540,5380,5380,5380,5380,0
|
|
20231026,102900,19739540,5380,5380,5380,5380,0
|
|
20231026,102800,19739540,5380,5380,5380,5380,0
|
|
20231026,102700,19739540,5380,5380,5380,5380,0
|
|
20231026,102600,19739540,5380,5380,5380,5380,0
|
|
20231026,102500,19739540,5380,5380,5380,5380,0
|
|
20231026,102400,19739540,5380,5390,5390,5380,2660
|
|
20231026,102300,5402160,5390,5390,5390,5390,0
|
|
20231026,102200,5402160,5390,5390,5390,5390,10
|
|
20231026,102100,5348260,5410,5410,5410,5410,0
|
|
20231026,102000,5348260,5410,5410,5410,5410,0
|
|
20231026,101900,5348260,5410,5410,5410,5410,0
|
|
20231026,101800,5348260,5410,5410,5410,5410,0
|
|
20231026,101700,5348260,5410,5410,5410,5410,0
|
|
20231026,101600,5348260,5410,5410,5410,5410,0
|
|
20231026,101500,5348260,5410,5410,5410,5410,1
|
|
20231026,101400,5342850,5420,5420,5420,5420,0
|
|
20231026,101300,5342850,5420,5420,5420,5420,0
|
|
20231026,101200,5342850,5420,5420,5420,5420,0
|
|
20231026,101100,5342850,5420,5420,5420,5420,0
|
|
20231026,101000,5342850,5420,5420,5420,5420,0
|
|
20231026,100900,5342850,5420,5420,5420,5420,0
|
|
20231026,100800,5342850,5420,5370,5420,5370,26
|
|
20231026,100700,5202660,5360,5360,5360,5360,0
|
|
20231026,100600,5202660,5360,5360,5360,5360,0
|
|
20231026,100500,5202660,5360,5360,5360,5360,0
|
|
20231026,100400,5202660,5360,5360,5360,5360,63
|
|
20231026,100300,4864980,5340,5340,5340,5340,0
|
|
20231026,100200,4864980,5340,5340,5340,5340,0
|
|
20231026,100100,4864980,5340,5340,5340,5340,0
|
|
20231026,100000,4864980,5340,5340,5340,5340,0
|
|
20231026,095900,4864980,5340,5340,5340,5340,0
|
|
20231026,095800,4864980,5340,5340,5340,5340,0
|
|
20231026,095700,4864980,5340,5340,5340,5340,0
|
|
20231026,095600,4864980,5340,5340,5340,5340,0
|
|
20231026,095500,4864980,5340,5340,5340,5340,0
|
|
20231026,095400,4864980,5340,5340,5340,5340,0
|
|
20231026,095300,4864980,5340,5340,5340,5340,0
|
|
20231026,095200,4864980,5340,5340,5340,5340,0
|
|
20231026,095100,4864980,5340,5340,5340,5340,0
|
|
20231026,095000,4864980,5340,5340,5340,5340,0
|
|
20231026,094900,4864980,5340,5350,5350,5340,35
|
|
20231026,094800,4678070,5350,5350,5350,5350,0
|
|
20231026,094700,4678070,5350,5350,5350,5350,0
|
|
20231026,094600,4678070,5350,5350,5350,5350,0
|
|
20231026,094500,4678070,5350,5350,5350,5350,0
|
|
20231026,094400,4678070,5350,5350,5350,5350,1
|
|
20231026,094300,4672720,5340,5340,5340,5340,1
|
|
20231026,094200,4667380,5350,5350,5350,5350,0
|
|
20231026,094100,4667380,5350,5350,5350,5350,0
|
|
20231026,094000,4667380,5350,5350,5350,5350,0
|
|
20231026,093900,4667380,5350,5350,5350,5350,0
|
|
20231026,093800,4667380,5350,5350,5350,5350,0
|
|
20231026,093700,4667380,5350,5350,5350,5350,0
|
|
20231026,093600,4667380,5350,5350,5350,5350,209
|
|
20231026,093500,3549230,5350,5350,5350,5350,17
|
|
20231026,093400,3458280,5360,5360,5360,5360,1
|
|
20231026,093300,3452920,5360,5360,5360,5360,0
|
|
20231026,093200,3452920,5360,5360,5360,5360,2
|
|
20231026,093100,3442200,5360,5360,5360,5360,5
|
|
20231026,093000,3415400,5350,5350,5350,5350,0
|
|
20231026,092900,3415400,5350,5350,5350,5350,0
|
|
20231026,092800,3415400,5350,5350,5350,5350,88
|
|
20231026,092700,2944600,5340,5340,5340,5340,0
|
|
20231026,092600,2944600,5340,5340,5340,5340,0
|
|
20231026,092500,2944600,5340,5340,5340,5340,0
|
|
20231026,092400,2944600,5340,5340,5340,5340,0
|
|
20231026,092300,2944600,5340,5340,5340,5340,0
|
|
20231026,092200,2944600,5340,5340,5340,5340,0
|
|
20231026,092100,2944600,5340,5340,5340,5340,0
|
|
20231026,092000,2944600,5340,5340,5340,5340,0
|
|
20231026,091900,2944600,5340,5340,5340,5340,0
|
|
20231026,091800,2944600,5340,5340,5340,5340,0
|
|
20231026,091700,2944600,5340,5340,5340,5340,0
|
|
20231026,091600,2944600,5340,5340,5340,5340,0
|
|
20231026,091500,2944600,5340,5340,5340,5340,1
|
|
20231026,091400,2939260,5330,5330,5330,5330,0
|
|
20231026,091300,2939260,5330,5330,5330,5330,61
|
|
20231026,091200,2614130,5330,5330,5330,5330,10
|
|
20231026,091100,2560830,5360,5360,5360,5360,57
|
|
20231026,091000,2255310,5360,5350,5360,5350,44
|
|
20231026,090900,2019490,5340,5340,5340,5340,0
|
|
20231026,090800,2019490,5340,5340,5340,5340,0
|
|
20231026,090700,2019490,5340,5340,5340,5340,0
|
|
20231026,090600,2019490,5340,5340,5340,5340,0
|
|
20231026,090500,2019490,5340,5340,5340,5340,0
|
|
20231026,090400,2019490,5340,5300,5340,5300,7
|
|
20231026,090300,1982310,5300,5300,5300,5300,0
|
|
20231026,090200,1982310,5300,5310,5310,5300,15
|
|
20231026,090100,1902700,5300,5300,5300,5300,0
|
|
20231026,090000,1902700,5300,5300,5300,5300,359
|