588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,184500,15239700,5370,5370,5370,5370,30
|
|
20231030,184400,15239700,5370,5370,5370,5370,0
|
|
20231030,184300,15239700,5370,5370,5370,5370,0
|
|
20231030,184200,15239700,5370,5370,5370,5370,0
|
|
20231030,184100,15239700,5370,5370,5370,5370,0
|
|
20231030,184000,15239700,5370,5370,5370,5370,0
|
|
20231030,183900,15239700,5370,5370,5370,5370,0
|
|
20231030,183800,15239700,5370,5370,5370,5370,0
|
|
20231030,183700,15239700,5370,5370,5370,5370,0
|
|
20231030,183600,15239700,5370,5370,5370,5370,0
|
|
20231030,183500,15239700,5370,5370,5370,5370,0
|
|
20231030,183400,15239700,5370,5370,5370,5370,0
|
|
20231030,183300,15239700,5370,5370,5370,5370,0
|
|
20231030,183200,15239700,5370,5370,5370,5370,0
|
|
20231030,183100,15239700,5370,5370,5370,5370,0
|
|
20231030,183000,15239700,5370,5370,5370,5370,0
|
|
20231030,182900,15239700,5370,5370,5370,5370,0
|
|
20231030,182800,15239700,5370,5370,5370,5370,0
|
|
20231030,182700,15239700,5370,5370,5370,5370,0
|
|
20231030,182600,15239700,5370,5370,5370,5370,0
|
|
20231030,182500,15239700,5370,5370,5370,5370,0
|
|
20231030,182400,15239700,5370,5370,5370,5370,0
|
|
20231030,182300,15239700,5370,5370,5370,5370,0
|
|
20231030,182200,15239700,5370,5370,5370,5370,0
|
|
20231030,182100,15239700,5370,5370,5370,5370,0
|
|
20231030,182000,15239700,5370,5370,5370,5370,0
|
|
20231030,181900,15239700,5370,5370,5370,5370,0
|
|
20231030,181800,15239700,5370,5370,5370,5370,0
|
|
20231030,181700,15239700,5370,5370,5370,5370,0
|
|
20231030,181600,15239700,5370,5370,5370,5370,0
|
|
20231030,181500,15239700,5370,5370,5370,5370,30
|
|
20231030,181400,15239700,5370,5370,5370,5370,0
|
|
20231030,181300,15239700,5370,5370,5370,5370,0
|
|
20231030,181200,15239700,5370,5370,5370,5370,0
|
|
20231030,181100,15239700,5370,5370,5370,5370,0
|
|
20231030,181000,15239700,5370,5370,5370,5370,0
|
|
20231030,180900,15239700,5370,5370,5370,5370,0
|
|
20231030,180800,15239700,5370,5370,5370,5370,0
|
|
20231030,180700,15239700,5370,5370,5370,5370,0
|
|
20231030,180600,15239700,5370,5370,5370,5370,0
|
|
20231030,180500,15239700,5370,5370,5370,5370,0
|
|
20231030,180400,15239700,5370,5370,5370,5370,0
|
|
20231030,180300,15239700,5370,5370,5370,5370,0
|
|
20231030,180200,15239700,5370,5370,5370,5370,0
|
|
20231030,180100,15239700,5370,5370,5370,5370,0
|
|
20231030,180000,15239700,5370,5370,5370,5370,0
|
|
20231030,175900,15239700,5370,5370,5370,5370,0
|
|
20231030,175800,15239700,5370,5370,5370,5370,0
|
|
20231030,175700,15239700,5370,5370,5370,5370,0
|
|
20231030,175600,15239700,5370,5370,5370,5370,0
|
|
20231030,175500,15239700,5370,5370,5370,5370,0
|
|
20231030,175400,15239700,5370,5370,5370,5370,0
|
|
20231030,175300,15239700,5370,5370,5370,5370,0
|
|
20231030,175200,15239700,5370,5370,5370,5370,0
|
|
20231030,175100,15239700,5370,5370,5370,5370,0
|
|
20231030,175000,15239700,5370,5370,5370,5370,0
|
|
20231030,174900,15239700,5370,5370,5370,5370,0
|
|
20231030,174800,15239700,5370,5370,5370,5370,0
|
|
20231030,174700,15239700,5370,5370,5370,5370,0
|
|
20231030,174600,15239700,5370,5370,5370,5370,0
|
|
20231030,174500,15239700,5370,5370,5370,5370,30
|
|
20231030,174400,15239700,5370,5370,5370,5370,0
|
|
20231030,174300,15239700,5370,5370,5370,5370,0
|
|
20231030,174200,15239700,5370,5370,5370,5370,0
|
|
20231030,174100,15239700,5370,5370,5370,5370,0
|
|
20231030,174000,15239700,5370,5370,5370,5370,0
|
|
20231030,173900,15239700,5370,5370,5370,5370,0
|
|
20231030,173800,15239700,5370,5370,5370,5370,0
|
|
20231030,173700,15239700,5370,5370,5370,5370,0
|
|
20231030,173600,15239700,5370,5370,5370,5370,0
|
|
20231030,173500,15239700,5370,5370,5370,5370,0
|
|
20231030,173400,15239700,5370,5370,5370,5370,0
|
|
20231030,173300,15239700,5370,5370,5370,5370,0
|
|
20231030,173200,15239700,5370,5370,5370,5370,0
|
|
20231030,173100,15239700,5370,5370,5370,5370,0
|
|
20231030,173000,15239700,5370,5370,5370,5370,0
|
|
20231030,172900,15239700,5370,5370,5370,5370,0
|
|
20231030,172800,15239700,5370,5370,5370,5370,0
|
|
20231030,172700,15239700,5370,5370,5370,5370,0
|
|
20231030,172600,15239700,5370,5370,5370,5370,0
|
|
20231030,172500,15239700,5370,5370,5370,5370,0
|
|
20231030,172400,15239700,5370,5370,5370,5370,0
|
|
20231030,172300,15239700,5370,5370,5370,5370,0
|
|
20231030,172200,15239700,5370,5370,5370,5370,0
|
|
20231030,172100,15239700,5370,5370,5370,5370,0
|
|
20231030,172000,15239700,5370,5370,5370,5370,0
|
|
20231030,171900,15239700,5370,5370,5370,5370,0
|
|
20231030,171800,15239700,5370,5370,5370,5370,0
|
|
20231030,171700,15239700,5370,5370,5370,5370,0
|
|
20231030,171600,15239700,5370,5370,5370,5370,0
|
|
20231030,171500,15239700,5370,5370,5370,5370,30
|
|
20231030,171400,15239700,5370,5370,5370,5370,0
|
|
20231030,171300,15239700,5370,5370,5370,5370,0
|
|
20231030,171200,15239700,5370,5370,5370,5370,0
|
|
20231030,171100,15239700,5370,5370,5370,5370,0
|
|
20231030,171000,15239700,5370,5370,5370,5370,0
|
|
20231030,170900,15239700,5370,5370,5370,5370,0
|
|
20231030,170800,15239700,5370,5370,5370,5370,0
|
|
20231030,170700,15239700,5370,5370,5370,5370,0
|
|
20231030,170600,15239700,5370,5370,5370,5370,0
|
|
20231030,170500,15239700,5370,5370,5370,5370,0
|
|
20231030,170400,15239700,5370,5370,5370,5370,0
|
|
20231030,170300,15239700,5370,5370,5370,5370,0
|
|
20231030,170200,15239700,5370,5370,5370,5370,0
|
|
20231030,170100,15239700,5370,5370,5370,5370,0
|
|
20231030,170000,15239700,5370,5370,5370,5370,0
|
|
20231030,165900,15239700,5370,5370,5370,5370,0
|
|
20231030,165800,15239700,5370,5370,5370,5370,0
|
|
20231030,165700,15239700,5370,5370,5370,5370,0
|
|
20231030,165600,15239700,5370,5370,5370,5370,0
|
|
20231030,165500,15239700,5370,5370,5370,5370,0
|
|
20231030,165400,15239700,5370,5370,5370,5370,0
|
|
20231030,165300,15239700,5370,5370,5370,5370,0
|
|
20231030,165200,15239700,5370,5370,5370,5370,0
|
|
20231030,165100,15239700,5370,5370,5370,5370,0
|
|
20231030,165000,15239700,5370,5370,5370,5370,0
|
|
20231030,164900,15239700,5370,5370,5370,5370,0
|
|
20231030,164800,15239700,5370,5370,5370,5370,0
|
|
20231030,164700,15239700,5370,5370,5370,5370,0
|
|
20231030,164600,15239700,5370,5370,5370,5370,0
|
|
20231030,164500,15239700,5370,5370,5370,5370,30
|
|
20231030,164400,15239700,5370,5370,5370,5370,0
|
|
20231030,164300,15239700,5370,5370,5370,5370,0
|
|
20231030,164200,15239700,5370,5370,5370,5370,0
|
|
20231030,164100,15239700,5370,5370,5370,5370,0
|
|
20231030,164000,15239700,5370,5370,5370,5370,0
|
|
20231030,163900,15239700,5370,5370,5370,5370,0
|
|
20231030,163800,15239700,5370,5370,5370,5370,0
|
|
20231030,163700,15239700,5370,5370,5370,5370,0
|
|
20231030,163600,15239700,5370,5370,5370,5370,0
|
|
20231030,163500,15239700,5370,5370,5370,5370,0
|
|
20231030,163400,15239700,5370,5370,5370,5370,0
|
|
20231030,163300,15239700,5370,5370,5370,5370,0
|
|
20231030,163200,15239700,5370,5370,5370,5370,0
|
|
20231030,163100,15239700,5370,5370,5370,5370,0
|
|
20231030,163000,15239700,5370,5370,5370,5370,0
|
|
20231030,162900,15239700,5370,5370,5370,5370,0
|
|
20231030,162800,15239700,5370,5370,5370,5370,0
|
|
20231030,162700,15239700,5370,5370,5370,5370,0
|
|
20231030,162600,15239700,5370,5370,5370,5370,0
|
|
20231030,162500,15239700,5370,5370,5370,5370,0
|
|
20231030,162400,15239700,5370,5370,5370,5370,0
|
|
20231030,162300,15239700,5370,5370,5370,5370,0
|
|
20231030,162200,15239700,5370,5370,5370,5370,0
|
|
20231030,162100,15239700,5370,5370,5370,5370,0
|
|
20231030,162000,15239700,5370,5370,5370,5370,0
|
|
20231030,161900,15239700,5370,5370,5370,5370,0
|
|
20231030,161800,15239700,5370,5370,5370,5370,0
|
|
20231030,161700,15239700,5370,5370,5370,5370,0
|
|
20231030,161600,15239700,5370,5370,5370,5370,0
|
|
20231030,161500,15239700,5370,5370,5370,5370,30
|
|
20231030,161400,15239700,5370,5370,5370,5370,0
|
|
20231030,161300,15239700,5370,5370,5370,5370,0
|
|
20231030,161200,15239700,5370,5370,5370,5370,0
|
|
20231030,161100,15239700,5370,5370,5370,5370,0
|
|
20231030,161000,15239700,5370,5370,5370,5370,0
|
|
20231030,160900,15239700,5370,5370,5370,5370,0
|
|
20231030,160800,15239700,5370,5370,5370,5370,0
|
|
20231030,160700,15239700,5370,5370,5370,5370,0
|
|
20231030,160600,15239700,5370,5370,5370,5370,0
|
|
20231030,160500,15239700,5370,5370,5370,5370,0
|
|
20231030,160400,15239700,5370,5370,5370,5370,0
|
|
20231030,160300,15239700,5370,5370,5370,5370,0
|
|
20231030,160200,15239700,5370,5370,5370,5370,0
|
|
20231030,160100,15239700,5370,5370,5370,5370,0
|
|
20231030,160000,15239700,5370,5370,5370,5370,0
|
|
20231030,155900,15239700,5370,5370,5370,5370,0
|
|
20231030,155800,15239700,5370,5370,5370,5370,0
|
|
20231030,155700,15239700,5370,5370,5370,5370,0
|
|
20231030,155600,15239700,5370,5370,5370,5370,0
|
|
20231030,155500,15239700,5370,5370,5370,5370,0
|
|
20231030,155400,15239700,5370,5370,5370,5370,0
|
|
20231030,155300,15239700,5370,5370,5370,5370,0
|
|
20231030,155200,15239700,5370,5370,5370,5370,0
|
|
20231030,155100,15239700,5370,5370,5370,5370,0
|
|
20231030,155000,15239700,5370,5370,5370,5370,0
|
|
20231030,154900,15239700,5370,5370,5370,5370,0
|
|
20231030,154800,15239700,5370,5370,5370,5370,0
|
|
20231030,154700,15239700,5370,5370,5370,5370,0
|
|
20231030,154600,15239700,5370,5370,5370,5370,0
|
|
20231030,154500,15239700,5370,5370,5370,5370,30
|
|
20231030,154400,15239700,5370,5370,5370,5370,0
|
|
20231030,154300,15239700,5370,5370,5370,5370,0
|
|
20231030,154200,15239700,5370,5370,5370,5370,0
|
|
20231030,154100,15239700,5370,5370,5370,5370,0
|
|
20231030,154000,15239700,5370,5370,5370,5370,0
|
|
20231030,153900,15239700,5370,5370,5370,5370,0
|
|
20231030,153800,15239700,5370,5370,5370,5370,0
|
|
20231030,153700,15239700,5370,5370,5370,5370,0
|
|
20231030,153600,15239700,5370,5370,5370,5370,0
|
|
20231030,153500,15239700,5370,5370,5370,5370,0
|
|
20231030,153400,15239700,5370,5370,5370,5370,0
|
|
20231030,153300,15239700,5370,5370,5370,5370,0
|
|
20231030,153200,15239700,5370,5370,5370,5370,0
|
|
20231030,153100,15239700,5370,5370,5370,5370,0
|
|
20231030,153000,15239700,5370,5370,5370,5370,30
|
|
20231030,152900,15078600,5360,5360,5360,5360,0
|
|
20231030,152800,15078600,5360,5360,5360,5360,0
|
|
20231030,152700,15078600,5360,5360,5360,5360,0
|
|
20231030,152600,15078600,5360,5360,5360,5360,0
|
|
20231030,152500,15078600,5360,5360,5360,5360,0
|
|
20231030,152400,15078600,5360,5360,5360,5360,0
|
|
20231030,152300,15078600,5360,5360,5360,5360,0
|
|
20231030,152200,15078600,5360,5360,5360,5360,0
|
|
20231030,152100,15078600,5360,5360,5360,5360,0
|
|
20231030,152000,15078600,5360,5360,5360,5360,0
|
|
20231030,151900,15078600,5360,5360,5360,5360,10
|
|
20231030,151800,15025000,5370,5370,5370,5370,0
|
|
20231030,151700,15025000,5370,5370,5370,5370,0
|
|
20231030,151600,15025000,5370,5370,5370,5370,0
|
|
20231030,151500,15025000,5370,5370,5370,5370,0
|
|
20231030,151400,15025000,5370,5370,5370,5370,1
|
|
20231030,151300,15019630,5360,5360,5360,5360,0
|
|
20231030,151200,15019630,5360,5360,5360,5360,0
|
|
20231030,151100,15019630,5360,5360,5360,5360,0
|
|
20231030,151000,15019630,5360,5360,5360,5360,4
|
|
20231030,150900,14998190,5360,5360,5360,5360,0
|
|
20231030,150800,14998190,5360,5360,5360,5360,0
|
|
20231030,150700,14998190,5360,5360,5360,5360,0
|
|
20231030,150600,14998190,5360,5360,5360,5360,0
|
|
20231030,150500,14998190,5360,5360,5360,5360,0
|
|
20231030,150400,14998190,5360,5360,5360,5360,0
|
|
20231030,150300,14998190,5360,5360,5360,5360,0
|
|
20231030,150200,14998190,5360,5360,5360,5360,0
|
|
20231030,150100,14998190,5360,5360,5360,5360,0
|
|
20231030,150000,14998190,5360,5360,5360,5360,0
|
|
20231030,145900,14998190,5360,5360,5360,5360,0
|
|
20231030,145800,14998190,5360,5360,5360,5360,0
|
|
20231030,145700,14998190,5360,5360,5360,5360,0
|
|
20231030,145600,14998190,5360,5360,5360,5360,56
|
|
20231030,145500,14698030,5360,5360,5360,5360,1
|
|
20231030,145400,14692670,5360,5360,5360,5360,0
|
|
20231030,145300,14692670,5360,5360,5360,5360,0
|
|
20231030,145200,14692670,5360,5360,5360,5360,0
|
|
20231030,145100,14692670,5360,5360,5360,5360,0
|
|
20231030,145000,14692670,5360,5360,5360,5360,43
|
|
20231030,144900,14462190,5370,5370,5370,5370,0
|
|
20231030,144800,14462190,5370,5370,5370,5370,0
|
|
20231030,144700,14462190,5370,5370,5370,5370,0
|
|
20231030,144600,14462190,5370,5370,5370,5370,0
|
|
20231030,144500,14462190,5370,5370,5370,5370,0
|
|
20231030,144400,14462190,5370,5370,5370,5370,0
|
|
20231030,144300,14462190,5370,5370,5370,5370,0
|
|
20231030,144200,14462190,5370,5370,5370,5370,0
|
|
20231030,144100,14462190,5370,5370,5370,5370,0
|
|
20231030,144000,14462190,5370,5370,5370,5370,0
|
|
20231030,143900,14462190,5370,5370,5370,5370,0
|
|
20231030,143800,14462190,5370,5370,5370,5370,0
|
|
20231030,143700,14462190,5370,5370,5370,5370,0
|
|
20231030,143600,14462190,5370,5370,5370,5370,0
|
|
20231030,143500,14462190,5370,5370,5370,5370,0
|
|
20231030,143400,14462190,5370,5370,5370,5370,0
|
|
20231030,143300,14462190,5370,5370,5370,5370,0
|
|
20231030,143200,14462190,5370,5370,5370,5370,0
|
|
20231030,143100,14462190,5370,5370,5370,5370,0
|
|
20231030,143000,14462190,5370,5370,5370,5370,1
|
|
20231030,142900,14456820,5380,5380,5380,5380,0
|
|
20231030,142800,14456820,5380,5380,5380,5380,0
|
|
20231030,142700,14456820,5380,5380,5380,5380,0
|
|
20231030,142600,14456820,5380,5380,5380,5380,0
|
|
20231030,142500,14456820,5380,5380,5380,5380,0
|
|
20231030,142400,14456820,5380,5380,5380,5380,0
|
|
20231030,142300,14456820,5380,5380,5380,5380,0
|
|
20231030,142200,14456820,5380,5380,5380,5380,0
|
|
20231030,142100,14456820,5380,5380,5380,5380,0
|
|
20231030,142000,14456820,5380,5380,5380,5380,0
|
|
20231030,141900,14456820,5380,5380,5380,5380,0
|
|
20231030,141800,14456820,5380,5380,5380,5380,0
|
|
20231030,141700,14456820,5380,5380,5380,5380,0
|
|
20231030,141600,14456820,5380,5380,5380,5380,0
|
|
20231030,141500,14456820,5380,5380,5380,5380,0
|
|
20231030,141400,14456820,5380,5380,5380,5380,0
|
|
20231030,141300,14456820,5380,5380,5380,5380,0
|
|
20231030,141200,14456820,5380,5380,5380,5380,0
|
|
20231030,141100,14456820,5380,5380,5380,5380,0
|
|
20231030,141000,14456820,5380,5380,5380,5380,0
|
|
20231030,140900,14456820,5380,5380,5380,5380,0
|
|
20231030,140800,14456820,5380,5380,5380,5380,0
|
|
20231030,140700,14456820,5380,5380,5380,5380,0
|
|
20231030,140600,14456820,5380,5380,5380,5380,0
|
|
20231030,140500,14456820,5380,5380,5380,5380,0
|
|
20231030,140400,14456820,5380,5380,5380,5380,0
|
|
20231030,140300,14456820,5380,5380,5380,5380,0
|
|
20231030,140200,14456820,5380,5380,5380,5380,0
|
|
20231030,140100,14456820,5380,5380,5380,5380,0
|
|
20231030,140000,14456820,5380,5380,5380,5380,0
|
|
20231030,135900,14456820,5380,5380,5380,5380,0
|
|
20231030,135800,14456820,5380,5380,5380,5380,0
|
|
20231030,135700,14456820,5380,5370,5380,5370,103
|
|
20231030,135600,13903580,5360,5360,5360,5360,0
|
|
20231030,135500,13903580,5360,5360,5360,5360,0
|
|
20231030,135400,13903580,5360,5360,5360,5360,0
|
|
20231030,135300,13903580,5360,5360,5360,5360,0
|
|
20231030,135200,13903580,5360,5360,5360,5360,0
|
|
20231030,135100,13903580,5360,5360,5360,5360,0
|
|
20231030,135000,13903580,5360,5360,5360,5360,0
|
|
20231030,134900,13903580,5360,5360,5360,5360,0
|
|
20231030,134800,13903580,5360,5360,5360,5360,0
|
|
20231030,134700,13903580,5360,5360,5360,5360,0
|
|
20231030,134600,13903580,5360,5360,5360,5360,0
|
|
20231030,134500,13903580,5360,5360,5360,5360,0
|
|
20231030,134400,13903580,5360,5360,5360,5360,0
|
|
20231030,134300,13903580,5360,5360,5360,5360,0
|
|
20231030,134200,13903580,5360,5360,5360,5360,0
|
|
20231030,134100,13903580,5360,5360,5360,5360,0
|
|
20231030,134000,13903580,5360,5360,5360,5360,0
|
|
20231030,133900,13903580,5360,5360,5360,5360,0
|
|
20231030,133800,13903580,5360,5360,5360,5360,0
|
|
20231030,133700,13903580,5360,5360,5360,5360,0
|
|
20231030,133600,13903580,5360,5360,5360,5360,0
|
|
20231030,133500,13903580,5360,5360,5360,5360,0
|
|
20231030,133400,13903580,5360,5360,5360,5360,0
|
|
20231030,133300,13903580,5360,5360,5360,5360,0
|
|
20231030,133200,13903580,5360,5360,5360,5360,0
|
|
20231030,133100,13903580,5360,5360,5360,5360,0
|
|
20231030,133000,13903580,5360,5360,5360,5360,0
|
|
20231030,132900,13903580,5360,5360,5360,5360,0
|
|
20231030,132800,13903580,5360,5360,5360,5360,1
|
|
20231030,132700,13898220,5370,5370,5370,5370,0
|
|
20231030,132600,13898220,5370,5370,5370,5370,0
|
|
20231030,132500,13898220,5370,5370,5370,5370,0
|
|
20231030,132400,13898220,5370,5370,5370,5370,0
|
|
20231030,132300,13898220,5370,5370,5370,5370,0
|
|
20231030,132200,13898220,5370,5370,5370,5370,0
|
|
20231030,132100,13898220,5370,5370,5370,5370,0
|
|
20231030,132000,13898220,5370,5370,5370,5370,0
|
|
20231030,131900,13898220,5370,5370,5370,5370,0
|
|
20231030,131800,13898220,5370,5370,5370,5370,0
|
|
20231030,131700,13898220,5370,5370,5370,5370,0
|
|
20231030,131600,13898220,5370,5370,5370,5370,0
|
|
20231030,131500,13898220,5370,5370,5370,5370,0
|
|
20231030,131400,13898220,5370,5370,5370,5370,1
|
|
20231030,131300,13892850,5350,5370,5370,5350,2
|
|
20231030,131200,13882130,5350,5350,5350,5350,0
|
|
20231030,131100,13882130,5350,5350,5350,5350,0
|
|
20231030,131000,13882130,5350,5350,5350,5350,0
|
|
20231030,130900,13882130,5350,5350,5350,5350,0
|
|
20231030,130800,13882130,5350,5350,5350,5350,124
|
|
20231030,130700,13218730,5360,5360,5360,5360,0
|
|
20231030,130600,13218730,5360,5360,5360,5360,0
|
|
20231030,130500,13218730,5360,5360,5360,5360,0
|
|
20231030,130400,13218730,5360,5360,5360,5360,0
|
|
20231030,130300,13218730,5360,5360,5360,5360,0
|
|
20231030,130200,13218730,5360,5360,5360,5360,0
|
|
20231030,130100,13218730,5360,5360,5360,5360,0
|
|
20231030,130000,13218730,5360,5360,5360,5360,0
|
|
20231030,125900,13218730,5360,5360,5360,5360,0
|
|
20231030,125800,13218730,5360,5360,5360,5360,0
|
|
20231030,125700,13218730,5360,5360,5360,5360,0
|
|
20231030,125600,13218730,5360,5360,5360,5360,19
|
|
20231030,125500,13116890,5360,5360,5360,5360,0
|
|
20231030,125400,13116890,5360,5360,5360,5360,0
|
|
20231030,125300,13116890,5360,5360,5360,5360,0
|
|
20231030,125200,13116890,5360,5360,5360,5360,0
|
|
20231030,125100,13116890,5360,5360,5360,5360,0
|
|
20231030,125000,13116890,5360,5360,5360,5360,0
|
|
20231030,124900,13116890,5360,5360,5360,5360,0
|
|
20231030,124800,13116890,5360,5360,5360,5360,0
|
|
20231030,124700,13116890,5360,5360,5360,5360,0
|
|
20231030,124600,13116890,5360,5360,5360,5360,0
|
|
20231030,124500,13116890,5360,5360,5360,5360,0
|
|
20231030,124400,13116890,5360,5360,5360,5360,0
|
|
20231030,124300,13116890,5360,5360,5360,5360,0
|
|
20231030,124200,13116890,5360,5360,5360,5360,0
|
|
20231030,124100,13116890,5360,5360,5360,5360,0
|
|
20231030,124000,13116890,5360,5360,5360,5360,1
|
|
20231030,123900,13111530,5360,5360,5360,5360,0
|
|
20231030,123800,13111530,5360,5360,5360,5360,10
|
|
20231030,123700,13057930,5360,5360,5360,5360,0
|
|
20231030,123600,13057930,5360,5360,5360,5360,0
|
|
20231030,123500,13057930,5360,5360,5360,5360,112
|
|
20231030,123400,12457610,5370,5370,5370,5370,0
|
|
20231030,123300,12457610,5370,5370,5370,5370,0
|
|
20231030,123200,12457610,5370,5370,5370,5370,6
|
|
20231030,123100,12425390,5380,5380,5380,5380,0
|
|
20231030,123000,12425390,5380,5380,5380,5380,0
|
|
20231030,122900,12425390,5380,5380,5380,5380,0
|
|
20231030,122800,12425390,5380,5380,5380,5380,0
|
|
20231030,122700,12425390,5380,5380,5380,5380,0
|
|
20231030,122600,12425390,5380,5380,5380,5380,0
|
|
20231030,122500,12425390,5380,5380,5380,5380,1
|
|
20231030,122400,12420010,5370,5370,5370,5370,0
|
|
20231030,122300,12420010,5370,5370,5370,5370,0
|
|
20231030,122200,12420010,5370,5370,5370,5370,3
|
|
20231030,122100,12403900,5370,5370,5370,5370,0
|
|
20231030,122000,12403900,5370,5370,5370,5370,43
|
|
20231030,121900,12172990,5360,5360,5360,5360,0
|
|
20231030,121800,12172990,5360,5360,5360,5360,0
|
|
20231030,121700,12172990,5360,5360,5360,5360,0
|
|
20231030,121600,12172990,5360,5360,5360,5360,0
|
|
20231030,121500,12172990,5360,5360,5360,5360,0
|
|
20231030,121400,12172990,5360,5360,5360,5360,0
|
|
20231030,121300,12172990,5360,5360,5360,5360,0
|
|
20231030,121200,12172990,5360,5360,5360,5360,0
|
|
20231030,121100,12172990,5360,5360,5360,5360,0
|
|
20231030,121000,12172990,5360,5360,5360,5360,0
|
|
20231030,120900,12172990,5360,5360,5360,5360,0
|
|
20231030,120800,12172990,5360,5360,5360,5360,0
|
|
20231030,120700,12172990,5360,5360,5360,5360,0
|
|
20231030,120600,12172990,5360,5360,5360,5360,0
|
|
20231030,120500,12172990,5360,5360,5360,5360,0
|
|
20231030,120400,12172990,5360,5360,5360,5360,0
|
|
20231030,120300,12172990,5360,5360,5360,5360,7
|
|
20231030,120200,12135470,5360,5360,5360,5360,0
|
|
20231030,120100,12135470,5360,5360,5360,5360,0
|
|
20231030,120000,12135470,5360,5360,5360,5360,1
|
|
20231030,115900,12130110,5360,5360,5360,5360,0
|
|
20231030,115800,12130110,5360,5360,5360,5360,0
|
|
20231030,115700,12130110,5360,5360,5360,5360,0
|
|
20231030,115600,12130110,5360,5360,5360,5360,0
|
|
20231030,115500,12130110,5360,5360,5360,5360,0
|
|
20231030,115400,12130110,5360,5360,5360,5360,0
|
|
20231030,115300,12130110,5360,5360,5360,5360,0
|
|
20231030,115200,12130110,5360,5360,5360,5360,0
|
|
20231030,115100,12130110,5360,5360,5360,5360,0
|
|
20231030,115000,12130110,5360,5360,5360,5360,0
|
|
20231030,114900,12130110,5360,5360,5360,5360,0
|
|
20231030,114800,12130110,5360,5360,5360,5360,0
|
|
20231030,114700,12130110,5360,5360,5360,5360,0
|
|
20231030,114600,12130110,5360,5360,5360,5360,0
|
|
20231030,114500,12130110,5360,5360,5360,5360,0
|
|
20231030,114400,12130110,5360,5360,5360,5360,3
|
|
20231030,114300,12114030,5360,5360,5360,5360,0
|
|
20231030,114200,12114030,5360,5360,5360,5360,7
|
|
20231030,114100,12076510,5360,5360,5360,5360,0
|
|
20231030,114000,12076510,5360,5360,5360,5360,32
|
|
20231030,113900,11904990,5360,5360,5360,5360,0
|
|
20231030,113800,11904990,5360,5360,5360,5360,0
|
|
20231030,113700,11904990,5360,5360,5360,5360,0
|
|
20231030,113600,11904990,5360,5360,5360,5360,0
|
|
20231030,113500,11904990,5360,5360,5360,5360,0
|
|
20231030,113400,11904990,5360,5360,5360,5360,0
|
|
20231030,113300,11904990,5360,5360,5360,5360,0
|
|
20231030,113200,11904990,5360,5360,5360,5360,0
|
|
20231030,113100,11904990,5360,5360,5360,5360,0
|
|
20231030,113000,11904990,5360,5360,5360,5360,0
|
|
20231030,112900,11904990,5360,5360,5360,5360,0
|
|
20231030,112800,11904990,5360,5360,5360,5360,0
|
|
20231030,112700,11904990,5360,5360,5360,5360,0
|
|
20231030,112600,11904990,5360,5360,5360,5360,0
|
|
20231030,112500,11904990,5360,5360,5360,5360,20
|
|
20231030,112400,11797790,5380,5380,5380,5380,0
|
|
20231030,112300,11797790,5380,5380,5380,5380,0
|
|
20231030,112200,11797790,5380,5380,5380,5380,0
|
|
20231030,112100,11797790,5380,5380,5380,5380,0
|
|
20231030,112000,11797790,5380,5380,5380,5380,0
|
|
20231030,111900,11797790,5380,5380,5380,5380,0
|
|
20231030,111800,11797790,5380,5380,5380,5380,0
|
|
20231030,111700,11797790,5380,5380,5380,5380,0
|
|
20231030,111600,11797790,5380,5380,5380,5380,0
|
|
20231030,111500,11797790,5380,5380,5380,5380,0
|
|
20231030,111400,11797790,5380,5380,5380,5380,0
|
|
20231030,111300,11797790,5380,5380,5380,5380,0
|
|
20231030,111200,11797790,5380,5380,5380,5380,0
|
|
20231030,111100,11797790,5380,5380,5380,5380,0
|
|
20231030,111000,11797790,5380,5380,5380,5380,0
|
|
20231030,110900,11797790,5380,5370,5380,5370,8
|
|
20231030,110800,11754760,5370,5370,5370,5370,0
|
|
20231030,110700,11754760,5370,5370,5370,5370,0
|
|
20231030,110600,11754760,5370,5370,5370,5370,0
|
|
20231030,110500,11754760,5370,5370,5370,5370,0
|
|
20231030,110400,11754760,5370,5370,5370,5370,0
|
|
20231030,110300,11754760,5370,5370,5370,5370,0
|
|
20231030,110200,11754760,5370,5370,5370,5370,0
|
|
20231030,110100,11754760,5370,5370,5370,5370,0
|
|
20231030,110000,11754760,5370,5370,5370,5370,1
|
|
20231030,105900,11749390,5350,5350,5350,5350,0
|
|
20231030,105800,11749390,5350,5350,5350,5350,0
|
|
20231030,105700,11749390,5350,5350,5350,5350,0
|
|
20231030,105600,11749390,5350,5350,5350,5350,0
|
|
20231030,105500,11749390,5350,5350,5350,5350,0
|
|
20231030,105400,11749390,5350,5350,5350,5350,1
|
|
20231030,105300,11744040,5380,5380,5380,5380,0
|
|
20231030,105200,11744040,5380,5380,5380,5380,0
|
|
20231030,105100,11744040,5380,5380,5380,5380,0
|
|
20231030,105000,11744040,5380,5380,5380,5380,0
|
|
20231030,104900,11744040,5380,5380,5380,5380,0
|
|
20231030,104800,11744040,5380,5380,5380,5380,0
|
|
20231030,104700,11744040,5380,5380,5380,5380,0
|
|
20231030,104600,11744040,5380,5380,5380,5380,246
|
|
20231030,104500,10420560,5380,5380,5380,5380,0
|
|
20231030,104400,10420560,5380,5380,5380,5380,0
|
|
20231030,104300,10420560,5380,5380,5380,5380,0
|
|
20231030,104200,10420560,5380,5380,5380,5380,0
|
|
20231030,104100,10420560,5380,5380,5380,5380,0
|
|
20231030,104000,10420560,5380,5380,5380,5380,0
|
|
20231030,103900,10420560,5380,5380,5380,5380,0
|
|
20231030,103800,10420560,5380,5380,5380,5380,0
|
|
20231030,103700,10420560,5380,5370,5380,5370,2
|
|
20231030,103600,10409810,5350,5350,5350,5350,120
|
|
20231030,103500,9767810,5350,5350,5350,5350,0
|
|
20231030,103400,9767810,5350,5350,5350,5350,42
|
|
20231030,103300,9543110,5350,5350,5350,5350,0
|
|
20231030,103200,9543110,5350,5350,5350,5350,8
|
|
20231030,103100,9500310,5350,5350,5350,5350,0
|
|
20231030,103000,9500310,5350,5350,5350,5350,0
|
|
20231030,102900,9500310,5350,5350,5350,5350,0
|
|
20231030,102800,9500310,5350,5350,5350,5350,0
|
|
20231030,102700,9500310,5350,5350,5350,5350,0
|
|
20231030,102600,9500310,5350,5350,5350,5350,0
|
|
20231030,102500,9500310,5350,5350,5350,5350,0
|
|
20231030,102400,9500310,5350,5360,5360,5350,24
|
|
20231030,102300,9371780,5370,5370,5370,5370,30
|
|
20231030,102200,9210680,5380,5380,5380,5380,0
|
|
20231030,102100,9210680,5380,5380,5380,5380,33
|
|
20231030,102000,9033140,5380,5380,5380,5380,19
|
|
20231030,101900,8930920,5390,5390,5390,5390,0
|
|
20231030,101800,8930920,5390,5390,5390,5390,0
|
|
20231030,101700,8930920,5390,5390,5390,5390,0
|
|
20231030,101600,8930920,5390,5390,5390,5390,0
|
|
20231030,101500,8930920,5390,5390,5390,5390,0
|
|
20231030,101400,8930920,5390,5390,5390,5390,0
|
|
20231030,101300,8930920,5390,5390,5390,5390,31
|
|
20231030,101200,8763830,5390,5390,5390,5390,2
|
|
20231030,101100,8753050,5400,5400,5400,5400,0
|
|
20231030,101000,8753050,5400,5400,5400,5400,0
|
|
20231030,100900,8753050,5400,5380,5400,5380,4
|
|
20231030,100800,8731500,5360,5360,5360,5360,0
|
|
20231030,100700,8731500,5360,5360,5360,5360,0
|
|
20231030,100600,8731500,5360,5360,5360,5360,0
|
|
20231030,100500,8731500,5360,5360,5360,5360,0
|
|
20231030,100400,8731500,5360,5360,5360,5360,0
|
|
20231030,100300,8731500,5360,5360,5360,5360,0
|
|
20231030,100200,8731500,5360,5360,5360,5360,0
|
|
20231030,100100,8731500,5360,5360,5360,5360,0
|
|
20231030,100000,8731500,5360,5360,5360,5360,0
|
|
20231030,095900,8731500,5360,5360,5360,5360,0
|
|
20231030,095800,8731500,5360,5360,5360,5360,0
|
|
20231030,095700,8731500,5360,5380,5380,5360,39
|
|
20231030,095600,8522310,5400,5400,5400,5400,0
|
|
20231030,095500,8522310,5400,5400,5400,5400,0
|
|
20231030,095400,8522310,5400,5400,5400,5400,0
|
|
20231030,095300,8522310,5400,5400,5400,5400,0
|
|
20231030,095200,8522310,5400,5400,5400,5400,0
|
|
20231030,095100,8522310,5400,5400,5400,5400,0
|
|
20231030,095000,8522310,5400,5400,5400,5400,1
|
|
20231030,094900,8516910,5400,5400,5400,5400,0
|
|
20231030,094800,8516910,5400,5400,5400,5400,0
|
|
20231030,094700,8516910,5400,5400,5400,5400,13
|
|
20231030,094600,8446710,5390,5390,5390,5390,1
|
|
20231030,094500,8441320,5430,5430,5430,5430,0
|
|
20231030,094400,8441320,5430,5380,5430,5380,30
|
|
20231030,094300,8278760,5390,5390,5390,5390,23
|
|
20231030,094200,8154790,5380,5380,5380,5380,0
|
|
20231030,094100,8154790,5380,5380,5380,5380,0
|
|
20231030,094000,8154790,5380,5380,5380,5380,7
|
|
20231030,093900,8117130,5380,5380,5380,5380,0
|
|
20231030,093800,8117130,5380,5380,5380,5380,0
|
|
20231030,093700,8117130,5380,5380,5380,5380,0
|
|
20231030,093600,8117130,5380,5380,5380,5380,0
|
|
20231030,093500,8117130,5380,5380,5380,5380,3
|
|
20231030,093400,8100990,5380,5380,5380,5380,0
|
|
20231030,093300,8100990,5380,5380,5380,5380,5
|
|
20231030,093200,8074090,5370,5370,5370,5370,12
|
|
20231030,093100,8009650,5360,5360,5360,5360,0
|
|
20231030,093000,8009650,5360,5360,5360,5360,0
|
|
20231030,092900,8009650,5360,5360,5360,5360,20
|
|
20231030,092800,7902450,5360,5360,5360,5360,0
|
|
20231030,092700,7902450,5360,5360,5360,5360,0
|
|
20231030,092600,7902450,5360,5360,5360,5360,0
|
|
20231030,092500,7902450,5360,5360,5360,5360,0
|
|
20231030,092400,7902450,5360,5360,5360,5360,0
|
|
20231030,092300,7902450,5360,5360,5360,5360,1
|
|
20231030,092200,7897090,5350,5350,5350,5350,0
|
|
20231030,092100,7897090,5350,5350,5350,5350,0
|
|
20231030,092000,7897090,5350,5350,5350,5350,10
|
|
20231030,091900,7843590,5330,5330,5330,5330,0
|
|
20231030,091800,7843590,5330,5330,5330,5330,0
|
|
20231030,091700,7843590,5330,5330,5330,5330,0
|
|
20231030,091600,7843590,5330,5330,5330,5330,8
|
|
20231030,091500,7800950,5340,5340,5340,5340,0
|
|
20231030,091400,7800950,5340,5340,5340,5340,19
|
|
20231030,091300,7699490,5340,5340,5340,5340,0
|
|
20231030,091200,7699490,5340,5340,5340,5340,17
|
|
20231030,091100,7608710,5360,5370,5370,5360,42
|
|
20231030,091000,7383250,5370,5370,5370,5370,26
|
|
20231030,090900,7243630,5370,5370,5370,5370,0
|
|
20231030,090800,7243630,5370,5370,5370,5370,0
|
|
20231030,090700,7243630,5370,5370,5370,5370,0
|
|
20231030,090600,7243630,5370,5350,5380,5350,5
|
|
20231030,090500,7216810,5340,5310,5340,5310,4
|
|
20231030,090400,7195510,5300,5340,5340,5140,1172
|
|
20231030,090300,1105390,5340,5340,5340,5340,0
|
|
20231030,090200,1105390,5340,5340,5340,5340,0
|
|
20231030,090100,1105390,5340,5360,5360,5340,2
|
|
20231030,090000,1094690,5360,5380,5380,5360,204
|