637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,193400,214155920,5300,5300,5300,5300,953
|
|
20231018,193300,214155920,5300,5300,5300,5300,0
|
|
20231018,193200,214155920,5300,5300,5300,5300,0
|
|
20231018,193100,214155920,5300,5300,5300,5300,0
|
|
20231018,193000,214155920,5300,5300,5300,5300,0
|
|
20231018,192900,214155920,5300,5300,5300,5300,0
|
|
20231018,192800,214155920,5300,5300,5300,5300,0
|
|
20231018,192700,214155920,5300,5300,5300,5300,0
|
|
20231018,192600,214155920,5300,5300,5300,5300,0
|
|
20231018,192500,214155920,5300,5300,5300,5300,0
|
|
20231018,192400,214155920,5300,5300,5300,5300,0
|
|
20231018,192300,214155920,5300,5300,5300,5300,0
|
|
20231018,192200,214155920,5300,5300,5300,5300,0
|
|
20231018,192100,214155920,5300,5300,5300,5300,0
|
|
20231018,192000,214155920,5300,5300,5300,5300,0
|
|
20231018,191900,214155920,5300,5300,5300,5300,0
|
|
20231018,191800,214155920,5300,5300,5300,5300,0
|
|
20231018,191700,214155920,5300,5300,5300,5300,0
|
|
20231018,191600,214155920,5300,5300,5300,5300,0
|
|
20231018,191500,214155920,5300,5300,5300,5300,0
|
|
20231018,191400,214155920,5300,5300,5300,5300,0
|
|
20231018,191300,214155920,5300,5300,5300,5300,0
|
|
20231018,191200,214155920,5300,5300,5300,5300,0
|
|
20231018,191100,214155920,5300,5300,5300,5300,0
|
|
20231018,191000,214155920,5300,5300,5300,5300,0
|
|
20231018,190900,214155920,5300,5300,5300,5300,0
|
|
20231018,190800,214155920,5300,5300,5300,5300,0
|
|
20231018,190700,214155920,5300,5300,5300,5300,0
|
|
20231018,190600,214155920,5300,5300,5300,5300,0
|
|
20231018,190500,214155920,5300,5300,5300,5300,0
|
|
20231018,190400,214155920,5300,5300,5300,5300,953
|
|
20231018,190300,214155920,5300,5300,5300,5300,0
|
|
20231018,190200,214155920,5300,5300,5300,5300,0
|
|
20231018,190100,214155920,5300,5300,5300,5300,0
|
|
20231018,190000,214155920,5300,5300,5300,5300,0
|
|
20231018,185900,214155920,5300,5300,5300,5300,0
|
|
20231018,185800,214155920,5300,5300,5300,5300,0
|
|
20231018,185700,214155920,5300,5300,5300,5300,0
|
|
20231018,185600,214155920,5300,5300,5300,5300,0
|
|
20231018,185500,214155920,5300,5300,5300,5300,0
|
|
20231018,185400,214155920,5300,5300,5300,5300,0
|
|
20231018,185300,214155920,5300,5300,5300,5300,0
|
|
20231018,185200,214155920,5300,5300,5300,5300,0
|
|
20231018,185100,214155920,5300,5300,5300,5300,0
|
|
20231018,185000,214155920,5300,5300,5300,5300,0
|
|
20231018,184900,214155920,5300,5300,5300,5300,0
|
|
20231018,184800,214155920,5300,5300,5300,5300,0
|
|
20231018,184700,214155920,5300,5300,5300,5300,0
|
|
20231018,184600,214155920,5300,5300,5300,5300,0
|
|
20231018,184500,214155920,5300,5300,5300,5300,0
|
|
20231018,184400,214155920,5300,5300,5300,5300,0
|
|
20231018,184300,214155920,5300,5300,5300,5300,0
|
|
20231018,184200,214155920,5300,5300,5300,5300,0
|
|
20231018,184100,214155920,5300,5300,5300,5300,0
|
|
20231018,184000,214155920,5300,5300,5300,5300,0
|
|
20231018,183900,214155920,5300,5300,5300,5300,0
|
|
20231018,183800,214155920,5300,5300,5300,5300,0
|
|
20231018,183700,214155920,5300,5300,5300,5300,0
|
|
20231018,183600,214155920,5300,5300,5300,5300,0
|
|
20231018,183500,214155920,5300,5300,5300,5300,0
|
|
20231018,183400,214155920,5300,5300,5300,5300,953
|
|
20231018,183300,214155920,5300,5300,5300,5300,0
|
|
20231018,183200,214155920,5300,5300,5300,5300,0
|
|
20231018,183100,214155920,5300,5300,5300,5300,0
|
|
20231018,183000,214155920,5300,5300,5300,5300,0
|
|
20231018,182900,214155920,5300,5300,5300,5300,0
|
|
20231018,182800,214155920,5300,5300,5300,5300,0
|
|
20231018,182700,214155920,5300,5300,5300,5300,0
|
|
20231018,182600,214155920,5300,5300,5300,5300,0
|
|
20231018,182500,214155920,5300,5300,5300,5300,0
|
|
20231018,182400,214155920,5300,5300,5300,5300,0
|
|
20231018,182300,214155920,5300,5300,5300,5300,0
|
|
20231018,182200,214155920,5300,5300,5300,5300,0
|
|
20231018,182100,214155920,5300,5300,5300,5300,0
|
|
20231018,182000,214155920,5300,5300,5300,5300,0
|
|
20231018,181900,214155920,5300,5300,5300,5300,0
|
|
20231018,181800,214155920,5300,5300,5300,5300,0
|
|
20231018,181700,214155920,5300,5300,5300,5300,0
|
|
20231018,181600,214155920,5300,5300,5300,5300,0
|
|
20231018,181500,214155920,5300,5300,5300,5300,0
|
|
20231018,181400,214155920,5300,5300,5300,5300,0
|
|
20231018,181300,214155920,5300,5300,5300,5300,0
|
|
20231018,181200,214155920,5300,5300,5300,5300,0
|
|
20231018,181100,214155920,5300,5300,5300,5300,0
|
|
20231018,181000,214155920,5300,5300,5300,5300,0
|
|
20231018,180900,214155920,5300,5300,5300,5300,0
|
|
20231018,180800,214155920,5300,5300,5300,5300,0
|
|
20231018,180700,214155920,5300,5300,5300,5300,0
|
|
20231018,180600,214155920,5300,5300,5300,5300,0
|
|
20231018,180500,214155920,5300,5300,5300,5300,0
|
|
20231018,180400,214155920,5300,5300,5300,5300,953
|
|
20231018,180300,214155920,5300,5300,5300,5300,0
|
|
20231018,180200,214155920,5300,5300,5300,5300,0
|
|
20231018,180100,214155920,5300,5300,5300,5300,0
|
|
20231018,180000,214155920,5300,5300,5300,5300,0
|
|
20231018,175900,214155920,5300,5300,5300,5300,0
|
|
20231018,175800,214155920,5300,5300,5300,5300,0
|
|
20231018,175700,214155920,5300,5300,5300,5300,0
|
|
20231018,175600,214155920,5300,5300,5300,5300,0
|
|
20231018,175500,214155920,5300,5300,5300,5300,0
|
|
20231018,175400,214155920,5300,5300,5300,5300,0
|
|
20231018,175300,214155920,5300,5300,5300,5300,0
|
|
20231018,175200,214155920,5300,5300,5300,5300,0
|
|
20231018,175100,214155920,5300,5300,5300,5300,0
|
|
20231018,175000,214155920,5300,5300,5300,5300,0
|
|
20231018,174900,214155920,5300,5300,5300,5300,0
|
|
20231018,174800,214155920,5300,5300,5300,5300,0
|
|
20231018,174700,214155920,5300,5300,5300,5300,0
|
|
20231018,174600,214155920,5300,5300,5300,5300,0
|
|
20231018,174500,214155920,5300,5300,5300,5300,0
|
|
20231018,174400,214155920,5300,5300,5300,5300,0
|
|
20231018,174300,214155920,5300,5300,5300,5300,0
|
|
20231018,174200,214155920,5300,5300,5300,5300,0
|
|
20231018,174100,214155920,5300,5300,5300,5300,0
|
|
20231018,174000,214155920,5300,5300,5300,5300,0
|
|
20231018,173900,214155920,5300,5300,5300,5300,0
|
|
20231018,173800,214155920,5300,5300,5300,5300,0
|
|
20231018,173700,214155920,5300,5300,5300,5300,0
|
|
20231018,173600,214155920,5300,5300,5300,5300,0
|
|
20231018,173500,214155920,5300,5300,5300,5300,0
|
|
20231018,173400,214155920,5300,5300,5300,5300,953
|
|
20231018,173300,214155920,5300,5300,5300,5300,0
|
|
20231018,173200,214155920,5300,5300,5300,5300,0
|
|
20231018,173100,214155920,5300,5300,5300,5300,0
|
|
20231018,173000,214155920,5300,5300,5300,5300,0
|
|
20231018,172900,214155920,5300,5300,5300,5300,0
|
|
20231018,172800,214155920,5300,5300,5300,5300,0
|
|
20231018,172700,214155920,5300,5300,5300,5300,0
|
|
20231018,172600,214155920,5300,5300,5300,5300,0
|
|
20231018,172500,214155920,5300,5300,5300,5300,0
|
|
20231018,172400,214155920,5300,5300,5300,5300,0
|
|
20231018,172300,214155920,5300,5300,5300,5300,0
|
|
20231018,172200,214155920,5300,5300,5300,5300,0
|
|
20231018,172100,214155920,5300,5300,5300,5300,0
|
|
20231018,172000,214155920,5300,5300,5300,5300,0
|
|
20231018,171900,214155920,5300,5300,5300,5300,0
|
|
20231018,171800,214155920,5300,5300,5300,5300,0
|
|
20231018,171700,214155920,5300,5300,5300,5300,0
|
|
20231018,171600,214155920,5300,5300,5300,5300,0
|
|
20231018,171500,214155920,5300,5300,5300,5300,0
|
|
20231018,171400,214155920,5300,5300,5300,5300,0
|
|
20231018,171300,214155920,5300,5300,5300,5300,0
|
|
20231018,171200,214155920,5300,5300,5300,5300,0
|
|
20231018,171100,214155920,5300,5300,5300,5300,0
|
|
20231018,171000,214155920,5300,5300,5300,5300,0
|
|
20231018,170900,214155920,5300,5300,5300,5300,0
|
|
20231018,170800,214155920,5300,5300,5300,5300,0
|
|
20231018,170700,214155920,5300,5300,5300,5300,0
|
|
20231018,170600,214155920,5300,5300,5300,5300,0
|
|
20231018,170500,214155920,5300,5300,5300,5300,0
|
|
20231018,170400,214155920,5300,5300,5300,5300,953
|
|
20231018,170300,214155920,5300,5300,5300,5300,0
|
|
20231018,170200,214155920,5300,5300,5300,5300,0
|
|
20231018,170100,214155920,5300,5300,5300,5300,0
|
|
20231018,170000,214155920,5300,5300,5300,5300,0
|
|
20231018,165900,214155920,5300,5300,5300,5300,0
|
|
20231018,165800,214155920,5300,5300,5300,5300,0
|
|
20231018,165700,214155920,5300,5300,5300,5300,0
|
|
20231018,165600,214155920,5300,5300,5300,5300,0
|
|
20231018,165500,214155920,5300,5300,5300,5300,0
|
|
20231018,165400,214155920,5300,5300,5300,5300,0
|
|
20231018,165300,214155920,5300,5300,5300,5300,0
|
|
20231018,165200,214155920,5300,5300,5300,5300,0
|
|
20231018,165100,214155920,5300,5300,5300,5300,0
|
|
20231018,165000,214155920,5300,5300,5300,5300,0
|
|
20231018,164900,214155920,5300,5300,5300,5300,0
|
|
20231018,164800,214155920,5300,5300,5300,5300,0
|
|
20231018,164700,214155920,5300,5300,5300,5300,0
|
|
20231018,164600,214155920,5300,5300,5300,5300,0
|
|
20231018,164500,214155920,5300,5300,5300,5300,0
|
|
20231018,164400,214155920,5300,5300,5300,5300,0
|
|
20231018,164300,214155920,5300,5300,5300,5300,0
|
|
20231018,164200,214155920,5300,5300,5300,5300,0
|
|
20231018,164100,214155920,5300,5300,5300,5300,0
|
|
20231018,164000,214155920,5300,5300,5300,5300,0
|
|
20231018,163900,214155920,5300,5300,5300,5300,0
|
|
20231018,163800,214155920,5300,5300,5300,5300,0
|
|
20231018,163700,214155920,5300,5300,5300,5300,0
|
|
20231018,163600,214155920,5300,5300,5300,5300,0
|
|
20231018,163500,214155920,5300,5300,5300,5300,0
|
|
20231018,163400,214155920,5300,5300,5300,5300,953
|
|
20231018,163300,214155920,5300,5300,5300,5300,0
|
|
20231018,163200,214155920,5300,5300,5300,5300,0
|
|
20231018,163100,214155920,5300,5300,5300,5300,0
|
|
20231018,163000,214155920,5300,5300,5300,5300,0
|
|
20231018,162900,214155920,5300,5300,5300,5300,0
|
|
20231018,162800,214155920,5300,5300,5300,5300,0
|
|
20231018,162700,214155920,5300,5300,5300,5300,0
|
|
20231018,162600,214155920,5300,5300,5300,5300,0
|
|
20231018,162500,214155920,5300,5300,5300,5300,0
|
|
20231018,162400,214155920,5300,5300,5300,5300,0
|
|
20231018,162300,214155920,5300,5300,5300,5300,0
|
|
20231018,162200,214155920,5300,5300,5300,5300,0
|
|
20231018,162100,214155920,5300,5300,5300,5300,0
|
|
20231018,162000,214155920,5300,5300,5300,5300,0
|
|
20231018,161900,214155920,5300,5300,5300,5300,0
|
|
20231018,161800,214155920,5300,5300,5300,5300,0
|
|
20231018,161700,214155920,5300,5300,5300,5300,0
|
|
20231018,161600,214155920,5300,5300,5300,5300,0
|
|
20231018,161500,214155920,5300,5300,5300,5300,0
|
|
20231018,161400,214155920,5300,5300,5300,5300,0
|
|
20231018,161300,214155920,5300,5300,5300,5300,0
|
|
20231018,161200,214155920,5300,5300,5300,5300,0
|
|
20231018,161100,214155920,5300,5300,5300,5300,0
|
|
20231018,161000,214155920,5300,5300,5300,5300,0
|
|
20231018,160900,214155920,5300,5300,5300,5300,0
|
|
20231018,160800,214155920,5300,5300,5300,5300,0
|
|
20231018,160700,214155920,5300,5300,5300,5300,0
|
|
20231018,160600,214155920,5300,5300,5300,5300,0
|
|
20231018,160500,214155920,5300,5300,5300,5300,0
|
|
20231018,160400,214155920,5300,5300,5300,5300,953
|
|
20231018,160300,214155920,5300,5300,5300,5300,0
|
|
20231018,160200,214155920,5300,5300,5300,5300,0
|
|
20231018,160100,214155920,5300,5300,5300,5300,0
|
|
20231018,160000,214155920,5300,5300,5300,5300,0
|
|
20231018,155900,214155920,5300,5300,5300,5300,0
|
|
20231018,155800,214155920,5300,5300,5300,5300,0
|
|
20231018,155700,214155920,5300,5300,5300,5300,0
|
|
20231018,155600,214155920,5300,5300,5300,5300,0
|
|
20231018,155500,214155920,5300,5300,5300,5300,0
|
|
20231018,155400,214155920,5300,5300,5300,5300,0
|
|
20231018,155300,214155920,5300,5300,5300,5300,0
|
|
20231018,155200,214155920,5300,5300,5300,5300,0
|
|
20231018,155100,214155920,5300,5300,5300,5300,0
|
|
20231018,155000,214155920,5300,5300,5300,5300,0
|
|
20231018,154900,214155920,5300,5300,5300,5300,0
|
|
20231018,154800,214155920,5300,5300,5300,5300,0
|
|
20231018,154700,214155920,5300,5300,5300,5300,0
|
|
20231018,154600,214155920,5300,5300,5300,5300,0
|
|
20231018,154500,214155920,5300,5300,5300,5300,0
|
|
20231018,154400,214155920,5300,5300,5300,5300,0
|
|
20231018,154300,214155920,5300,5300,5300,5300,0
|
|
20231018,154200,214155920,5300,5300,5300,5300,0
|
|
20231018,154100,214155920,5300,5300,5300,5300,0
|
|
20231018,154000,214155920,5300,5300,5300,5300,0
|
|
20231018,153900,214155920,5300,5300,5300,5300,0
|
|
20231018,153800,214155920,5300,5300,5300,5300,0
|
|
20231018,153700,214155920,5300,5300,5300,5300,0
|
|
20231018,153600,214155920,5300,5300,5300,5300,0
|
|
20231018,153500,214155920,5300,5300,5300,5300,0
|
|
20231018,153400,214155920,5300,5300,5300,5300,953
|
|
20231018,153300,214155920,5300,5300,5300,5300,0
|
|
20231018,153200,214155920,5300,5300,5300,5300,0
|
|
20231018,153100,214155920,5300,5300,5300,5300,0
|
|
20231018,153000,214155920,5300,5300,5300,5300,953
|
|
20231018,152900,209105020,5300,5300,5300,5300,0
|
|
20231018,152800,209105020,5300,5300,5300,5300,0
|
|
20231018,152700,209105020,5300,5300,5300,5300,0
|
|
20231018,152600,209105020,5300,5300,5300,5300,0
|
|
20231018,152500,209105020,5300,5300,5300,5300,0
|
|
20231018,152400,209105020,5300,5300,5300,5300,0
|
|
20231018,152300,209105020,5300,5300,5300,5300,0
|
|
20231018,152200,209105020,5300,5300,5300,5300,0
|
|
20231018,152100,209105020,5300,5300,5300,5300,0
|
|
20231018,152000,209105020,5300,5300,5300,5300,0
|
|
20231018,151900,209105020,5300,5300,5300,5300,0
|
|
20231018,151800,209105020,5300,5300,5300,5300,0
|
|
20231018,151700,209105020,5300,5300,5300,5300,8
|
|
20231018,151600,209062620,5280,5280,5280,5280,6
|
|
20231018,151500,209030940,5300,5300,5300,5300,0
|
|
20231018,151400,209030940,5300,5300,5300,5300,101
|
|
20231018,151300,208495640,5300,5300,5300,5300,504
|
|
20231018,151200,205824440,5300,5300,5300,5300,0
|
|
20231018,151100,205824440,5300,5280,5300,5280,3002
|
|
20231018,151000,189973840,5280,5280,5280,5280,0
|
|
20231018,150900,189973840,5280,5280,5280,5280,1
|
|
20231018,150800,189968560,5300,5300,5300,5300,0
|
|
20231018,150700,189968560,5300,5300,5300,5300,0
|
|
20231018,150600,189968560,5300,5280,5300,5280,140
|
|
20231018,150500,189229220,5300,5300,5300,5300,0
|
|
20231018,150400,189229220,5300,5300,5300,5300,2
|
|
20231018,150300,189218620,5290,5290,5290,5290,244
|
|
20231018,150200,187927860,5290,5290,5290,5290,2277
|
|
20231018,150100,175882530,5290,5290,5290,5290,1396
|
|
20231018,150000,168497690,5300,5300,5300,5300,184
|
|
20231018,145900,167522490,5300,5300,5300,5300,1363
|
|
20231018,145800,160298590,5310,5290,5310,5290,2
|
|
20231018,145700,160287990,5310,5310,5310,5310,0
|
|
20231018,145600,160287990,5310,5310,5310,5310,0
|
|
20231018,145500,160287990,5310,5310,5310,5310,0
|
|
20231018,145400,160287990,5310,5310,5310,5310,0
|
|
20231018,145300,160287990,5310,5310,5310,5310,0
|
|
20231018,145200,160287990,5310,5300,5310,5290,352
|
|
20231018,145100,158423680,5310,5310,5310,5310,0
|
|
20231018,145000,158423680,5310,5310,5310,5310,0
|
|
20231018,144900,158423680,5310,5310,5310,5310,104
|
|
20231018,144800,157871440,5310,5300,5310,5300,3
|
|
20231018,144700,157855520,5310,5300,5310,5300,3409
|
|
20231018,144600,139782800,5310,5310,5310,5310,0
|
|
20231018,144500,139782800,5310,5310,5310,5310,0
|
|
20231018,144400,139782800,5310,5310,5310,5310,0
|
|
20231018,144300,139782800,5310,5300,5310,5300,4
|
|
20231018,144200,139761590,5310,5310,5310,5310,0
|
|
20231018,144100,139761590,5310,5310,5310,5310,0
|
|
20231018,144000,139761590,5310,5310,5310,5310,0
|
|
20231018,143900,139761590,5310,5310,5310,5310,1
|
|
20231018,143800,139756280,5310,5300,5310,5300,9
|
|
20231018,143700,139708500,5310,5300,5310,5300,101
|
|
20231018,143600,139173190,5310,5310,5310,5310,3
|
|
20231018,143500,139157260,5310,5310,5310,5310,1
|
|
20231018,143400,139151950,5310,5310,5310,5310,255
|
|
20231018,143300,137797900,5310,5310,5310,5310,0
|
|
20231018,143200,137797900,5310,5310,5310,5310,0
|
|
20231018,143100,137797900,5310,5310,5310,5310,0
|
|
20231018,143000,137797900,5310,5310,5310,5310,41
|
|
20231018,142900,137580190,5320,5320,5320,5320,0
|
|
20231018,142800,137580190,5320,5310,5320,5310,100
|
|
20231018,142700,137048710,5310,5310,5310,5310,448
|
|
20231018,142600,134669830,5300,5310,5310,5300,135
|
|
20231018,142500,133953830,5300,5320,5320,5300,2682
|
|
20231018,142400,119737300,5310,5310,5310,5310,1046
|
|
20231018,142300,114183040,5320,5320,5320,5320,8
|
|
20231018,142200,114140480,5320,5320,5320,5320,1
|
|
20231018,142100,114135160,5320,5320,5320,5320,8
|
|
20231018,142000,114092600,5320,5310,5320,5310,20
|
|
20231018,141900,113986300,5320,5310,5320,5310,12
|
|
20231018,141800,113922560,5320,5320,5320,5320,0
|
|
20231018,141700,113922560,5320,5320,5320,5320,0
|
|
20231018,141600,113922560,5320,5310,5320,5310,1102
|
|
20231018,141500,108070920,5320,5320,5320,5320,0
|
|
20231018,141400,108070920,5320,5320,5320,5320,0
|
|
20231018,141300,108070920,5320,5320,5320,5320,9
|
|
20231018,141200,108023040,5320,5320,5320,5320,0
|
|
20231018,141100,108023040,5320,5320,5320,5320,0
|
|
20231018,141000,108023040,5320,5320,5320,5320,0
|
|
20231018,140900,108023040,5320,5320,5320,5320,0
|
|
20231018,140800,108023040,5320,5320,5320,5320,0
|
|
20231018,140700,108023040,5320,5320,5320,5320,0
|
|
20231018,140600,108023040,5320,5310,5320,5310,204
|
|
20231018,140500,106939760,5320,5320,5320,5320,0
|
|
20231018,140400,106939760,5320,5310,5320,5310,41
|
|
20231018,140300,106722010,5320,5320,5320,5320,0
|
|
20231018,140200,106722010,5320,5320,5320,5320,187
|
|
20231018,140100,105727170,5320,5320,5320,5320,187
|
|
20231018,140000,104732330,5320,5320,5320,5320,4
|
|
20231018,135900,104711050,5310,5310,5310,5310,21
|
|
20231018,135800,104599540,5320,5320,5320,5320,0
|
|
20231018,135700,104599540,5320,5320,5320,5320,0
|
|
20231018,135600,104599540,5320,5310,5320,5310,55
|
|
20231018,135500,104307450,5320,5320,5320,5320,0
|
|
20231018,135400,104307450,5320,5320,5320,5320,0
|
|
20231018,135300,104307450,5320,5310,5320,5310,32
|
|
20231018,135200,104137460,5320,5310,5320,5310,18
|
|
20231018,135100,104041830,5320,5320,5330,5320,280
|
|
20231018,135000,102552220,5320,5310,5320,5310,1832
|
|
20231018,134900,92806190,5320,5320,5320,5320,27
|
|
20231018,134800,92662550,5320,5320,5320,5320,1
|
|
20231018,134700,92657230,5320,5310,5320,5310,65
|
|
20231018,134600,92311640,5320,5320,5320,5320,2
|
|
20231018,134500,92301000,5320,5320,5320,5320,0
|
|
20231018,134400,92301000,5320,5310,5320,5310,24
|
|
20231018,134300,92173530,5320,5320,5320,5320,0
|
|
20231018,134200,92173530,5320,5320,5320,5320,0
|
|
20231018,134100,92173530,5320,5310,5320,5310,121
|
|
20231018,134000,91530020,5320,5320,5320,5320,0
|
|
20231018,133900,91530020,5320,5310,5320,5310,944
|
|
20231018,133800,86517300,5310,5300,5310,5300,96
|
|
20231018,133700,86007850,5310,5310,5310,5310,4
|
|
20231018,133600,85986610,5310,5310,5310,5310,0
|
|
20231018,133500,85986610,5310,5300,5310,5300,200
|
|
20231018,133400,84926540,5300,5300,5300,5300,0
|
|
20231018,133300,84926540,5300,5300,5300,5300,0
|
|
20231018,133200,84926540,5300,5290,5300,5290,24
|
|
20231018,133100,84799550,5300,5300,5300,5300,0
|
|
20231018,133000,84799550,5300,5300,5300,5300,3
|
|
20231018,132900,84783650,5290,5290,5290,5290,21
|
|
20231018,132800,84672560,5300,5300,5300,5300,0
|
|
20231018,132700,84672560,5300,5300,5300,5300,208
|
|
20231018,132600,83570160,5300,5290,5300,5290,23
|
|
20231018,132500,83448470,5290,5290,5290,5290,0
|
|
20231018,132400,83448470,5290,5290,5290,5290,0
|
|
20231018,132300,83448470,5290,5290,5290,5290,21
|
|
20231018,132200,83337380,5290,5290,5290,5290,0
|
|
20231018,132100,83337380,5290,5290,5290,5290,0
|
|
20231018,132000,83337380,5290,5290,5290,5290,21
|
|
20231018,131900,83226290,5300,5300,5300,5300,1
|
|
20231018,131800,83220990,5290,5290,5290,5290,0
|
|
20231018,131700,83220990,5290,5290,5290,5290,20
|
|
20231018,131600,83115190,5300,5300,5300,5300,0
|
|
20231018,131500,83115190,5300,5300,5300,5300,0
|
|
20231018,131400,83115190,5300,5290,5300,5290,22
|
|
20231018,131300,82998800,5290,5290,5290,5290,0
|
|
20231018,131200,82998800,5290,5290,5290,5290,0
|
|
20231018,131100,82998800,5290,5290,5290,5290,276
|
|
20231018,131000,81538760,5290,5290,5290,5290,21
|
|
20231018,130900,81427670,5290,5290,5290,5290,91
|
|
20231018,130800,80946280,5290,5290,5290,5290,0
|
|
20231018,130700,80946280,5290,5290,5290,5290,21
|
|
20231018,130600,80835190,5300,5300,5300,5300,0
|
|
20231018,130500,80835190,5300,5300,5300,5300,195
|
|
20231018,130400,79801690,5310,5310,5310,5310,0
|
|
20231018,130300,79801690,5310,5310,5310,5310,0
|
|
20231018,130200,79801690,5310,5300,5310,5300,22
|
|
20231018,130100,79685080,5290,5290,5290,5290,676
|
|
20231018,130000,76109040,5290,5290,5290,5290,100
|
|
20231018,125900,75580040,5280,5280,5280,5280,6
|
|
20231018,125800,75548360,5280,5280,5290,5280,32
|
|
20231018,125700,75379300,5280,5280,5280,5280,0
|
|
20231018,125600,75379300,5280,5280,5280,5280,30
|
|
20231018,125500,75220900,5280,5280,5280,5280,21
|
|
20231018,125400,75110020,5290,5290,5290,5290,10
|
|
20231018,125300,75057120,5280,5280,5280,5280,0
|
|
20231018,125200,75057120,5280,5280,5280,5280,21
|
|
20231018,125100,74946240,5280,5280,5280,5280,0
|
|
20231018,125000,74946240,5280,5280,5280,5280,0
|
|
20231018,124900,74946240,5280,5280,5280,5280,21
|
|
20231018,124800,74835360,5280,5280,5280,5280,0
|
|
20231018,124700,74835360,5280,5280,5280,5280,0
|
|
20231018,124600,74835360,5280,5280,5280,5280,51
|
|
20231018,124500,74566080,5280,5280,5280,5280,0
|
|
20231018,124400,74566080,5280,5280,5280,5280,0
|
|
20231018,124300,74566080,5280,5280,5280,5280,21
|
|
20231018,124200,74455200,5280,5280,5280,5280,0
|
|
20231018,124100,74455200,5280,5280,5280,5280,0
|
|
20231018,124000,74455200,5280,5280,5280,5280,21
|
|
20231018,123900,74344320,5280,5280,5280,5280,0
|
|
20231018,123800,74344320,5280,5280,5280,5280,0
|
|
20231018,123700,74344320,5280,5280,5280,5280,21
|
|
20231018,123600,74233440,5280,5280,5280,5280,34
|
|
20231018,123500,74053920,5280,5280,5280,5280,0
|
|
20231018,123400,74053920,5280,5280,5280,5280,21
|
|
20231018,123300,73943040,5280,5280,5280,5280,0
|
|
20231018,123200,73943040,5280,5280,5280,5280,0
|
|
20231018,123100,73943040,5280,5280,5280,5280,20
|
|
20231018,123000,73837440,5280,5280,5280,5280,0
|
|
20231018,122900,73837440,5280,5280,5280,5280,0
|
|
20231018,122800,73837440,5280,5280,5280,5280,21
|
|
20231018,122700,73726560,5290,5290,5290,5290,0
|
|
20231018,122600,73726560,5290,5290,5290,5290,125
|
|
20231018,122500,73065310,5310,5310,5310,5310,0
|
|
20231018,122400,73065310,5310,5310,5310,5310,0
|
|
20231018,122300,73065310,5310,5310,5310,5310,0
|
|
20231018,122200,73065310,5310,5290,5310,5290,2
|
|
20231018,122100,73054710,5280,5280,5280,5280,21
|
|
20231018,122000,72943830,5290,5290,5290,5290,0
|
|
20231018,121900,72943830,5290,5290,5290,5290,100
|
|
20231018,121800,72414830,5280,5280,5280,5280,21
|
|
20231018,121700,72303950,5280,5280,5280,5280,1
|
|
20231018,121600,72298670,5280,5280,5280,5280,30
|
|
20231018,121500,72140270,5280,5280,5280,5280,21
|
|
20231018,121400,72029390,5280,5280,5280,5280,0
|
|
20231018,121300,72029390,5280,5280,5280,5280,0
|
|
20231018,121200,72029390,5280,5280,5280,5280,21
|
|
20231018,121100,71918510,5280,5280,5280,5280,0
|
|
20231018,121000,71918510,5280,5280,5280,5280,0
|
|
20231018,120900,71918510,5280,5280,5280,5280,21
|
|
20231018,120800,71807630,5280,5280,5280,5280,0
|
|
20231018,120700,71807630,5280,5280,5280,5280,65
|
|
20231018,120600,71464430,5280,5280,5280,5280,51
|
|
20231018,120500,71195150,5280,5280,5280,5280,0
|
|
20231018,120400,71195150,5280,5280,5280,5280,0
|
|
20231018,120300,71195150,5280,5290,5290,5280,321
|
|
20231018,120200,69499270,5290,5290,5290,5290,10
|
|
20231018,120100,69446370,5280,5280,5280,5280,700
|
|
20231018,120000,65750370,5280,5280,5280,5280,21
|
|
20231018,115900,65639490,5280,5280,5280,5280,0
|
|
20231018,115800,65639490,5280,5280,5280,5280,0
|
|
20231018,115700,65639490,5280,5280,5280,5280,21
|
|
20231018,115600,65528610,5290,5290,5290,5290,0
|
|
20231018,115500,65528610,5290,5290,5290,5290,30
|
|
20231018,115400,65369910,5290,5290,5290,5290,21
|
|
20231018,115300,65258820,5310,5290,5310,5290,16
|
|
20231018,115200,65174060,5310,5310,5310,5310,0
|
|
20231018,115100,65174060,5310,5280,5310,5280,62
|
|
20231018,115000,64846270,5290,5290,5290,5290,3
|
|
20231018,114900,64830400,5280,5270,5280,5270,689
|
|
20231018,114800,61194500,5280,5270,5280,5270,24
|
|
20231018,114700,61067990,5280,5280,5280,5280,0
|
|
20231018,114600,61067990,5280,5280,5280,5280,0
|
|
20231018,114500,61067990,5280,5270,5280,5270,24
|
|
20231018,114400,60941470,5280,5280,5280,5280,0
|
|
20231018,114300,60941470,5280,5280,5280,5280,0
|
|
20231018,114200,60941470,5280,5270,5280,5270,25
|
|
20231018,114100,60809680,5280,5280,5280,5280,792
|
|
20231018,114000,56627920,5280,5280,5280,5280,0
|
|
20231018,113900,56627920,5280,5270,5280,5270,24
|
|
20231018,113800,56501410,5280,5280,5280,5280,0
|
|
20231018,113700,56501410,5280,5280,5280,5280,0
|
|
20231018,113600,56501410,5280,5280,5280,5280,1
|
|
20231018,113500,56496130,5290,5280,5290,5280,11
|
|
20231018,113400,56438040,5300,5280,5310,5280,79
|
|
20231018,113300,56020770,5280,5280,5280,5280,1
|
|
20231018,113200,56015490,5270,5270,5270,5270,21
|
|
20231018,113100,55904820,5280,5270,5280,5270,55
|
|
20231018,113000,55614960,5280,5280,5280,5280,2
|
|
20231018,112900,55604400,5270,5270,5270,5270,21
|
|
20231018,112800,55493730,5280,5280,5280,5280,0
|
|
20231018,112700,55493730,5280,5280,5280,5280,0
|
|
20231018,112600,55493730,5280,5280,5280,5280,1
|
|
20231018,112500,55488450,5290,5290,5290,5290,2
|
|
20231018,112400,55477870,5300,5300,5300,5300,0
|
|
20231018,112300,55477870,5300,5290,5300,5290,126
|
|
20231018,112200,54810110,5280,5280,5280,5280,82
|
|
20231018,112100,54377150,5280,5280,5280,5280,0
|
|
20231018,112000,54377150,5280,5270,5280,5270,25
|
|
20231018,111900,54245360,5280,5280,5290,5270,1007
|
|
20231018,111800,48937580,5290,5290,5290,5290,0
|
|
20231018,111700,48937580,5290,5290,5290,5290,15
|
|
20231018,111600,48858230,5300,5300,5300,5300,0
|
|
20231018,111500,48858230,5300,5300,5300,5300,0
|
|
20231018,111400,48858230,5300,5300,5300,5300,4
|
|
20231018,111300,48837030,5310,5310,5310,5310,0
|
|
20231018,111200,48837030,5310,5310,5310,5310,2
|
|
20231018,111100,48826410,5320,5320,5320,5320,1
|
|
20231018,111000,48821090,5320,5320,5320,5310,33
|
|
20231018,110900,48645570,5310,5310,5320,5310,409
|
|
20231018,110800,46472660,5310,5290,5310,5290,761
|
|
20231018,110700,42442650,5290,5290,5290,5290,2
|
|
20231018,110600,42432070,5300,5300,5300,5300,0
|
|
20231018,110500,42432070,5300,5300,5300,5300,0
|
|
20231018,110400,42432070,5300,5290,5300,5290,23
|
|
20231018,110300,42310390,5300,5300,5300,5300,0
|
|
20231018,110200,42310390,5300,5300,5300,5300,0
|
|
20231018,110100,42310390,5300,5300,5300,5300,0
|
|
20231018,110000,42310390,5300,5300,5300,5300,0
|
|
20231018,105900,42310390,5300,5280,5300,5270,250
|
|
20231018,105800,40990390,5270,5270,5270,5270,201
|
|
20231018,105700,39931120,5280,5280,5280,5280,0
|
|
20231018,105600,39931120,5280,5280,5280,5280,10
|
|
20231018,105500,39878320,5290,5270,5290,5270,17
|
|
20231018,105400,39788550,5280,5280,5280,5280,86
|
|
20231018,105300,39334470,5290,5290,5290,5290,105
|
|
20231018,105200,38779020,5280,5280,5280,5280,100
|
|
20231018,105100,38251020,5280,5280,5280,5280,25
|
|
20231018,105000,38119020,5290,5290,5290,5290,0
|
|
20231018,104900,38119020,5290,5290,5290,5290,0
|
|
20231018,104800,38119020,5290,5290,5290,5290,0
|
|
20231018,104700,38119020,5290,5290,5290,5290,0
|
|
20231018,104600,38119020,5290,5290,5290,5290,10
|
|
20231018,104500,38066120,5290,5290,5290,5290,0
|
|
20231018,104400,38066120,5290,5290,5290,5290,0
|
|
20231018,104300,38066120,5290,5290,5290,5290,0
|
|
20231018,104200,38066120,5290,5290,5290,5290,0
|
|
20231018,104100,38066120,5290,5290,5290,5290,0
|
|
20231018,104000,38066120,5290,5290,5290,5290,0
|
|
20231018,103900,38066120,5290,5290,5290,5290,0
|
|
20231018,103800,38066120,5290,5290,5290,5290,10
|
|
20231018,103700,38013220,5290,5280,5290,5280,5
|
|
20231018,103600,37986800,5290,5280,5290,5280,107
|
|
20231018,103500,37421820,5270,5270,5270,5270,5
|
|
20231018,103400,37395470,5280,5280,5280,5280,5
|
|
20231018,103300,37369070,5280,5280,5280,5280,1261
|
|
20231018,103200,30710990,5270,5270,5270,5270,2
|
|
20231018,103100,30700450,5270,5270,5270,5270,128
|
|
20231018,103000,30025890,5270,5280,5280,5270,13
|
|
20231018,102900,29957330,5270,5270,5270,5270,2
|
|
20231018,102800,29946790,5270,5270,5270,5260,54
|
|
20231018,102700,29662650,5280,5280,5280,5280,1
|
|
20231018,102600,29657370,5280,5280,5280,5280,0
|
|
20231018,102500,29657370,5280,5270,5280,5270,90
|
|
20231018,102400,29182970,5280,5280,5280,5280,0
|
|
20231018,102300,29182970,5280,5280,5280,5280,0
|
|
20231018,102200,29182970,5280,5270,5280,5260,10
|
|
20231018,102100,29130300,5280,5280,5280,5280,0
|
|
20231018,102000,29130300,5280,5280,5280,5280,0
|
|
20231018,101900,29130300,5280,5280,5280,5280,0
|
|
20231018,101800,29130300,5280,5280,5280,5280,1
|
|
20231018,101700,29125020,5270,5270,5270,5270,31
|
|
20231018,101600,28961650,5280,5280,5280,5280,0
|
|
20231018,101500,28961650,5280,5280,5280,5280,5
|
|
20231018,101400,28935250,5280,5280,5280,5280,0
|
|
20231018,101300,28935250,5280,5280,5280,5280,0
|
|
20231018,101200,28935250,5280,5280,5280,5280,4
|
|
20231018,101100,28914130,5280,5280,5280,5280,0
|
|
20231018,101000,28914130,5280,5280,5280,5280,0
|
|
20231018,100900,28914130,5280,5280,5280,5280,0
|
|
20231018,100800,28914130,5280,5280,5280,5280,0
|
|
20231018,100700,28914130,5280,5280,5280,5270,26
|
|
20231018,100600,28776890,5280,5280,5280,5280,2
|
|
20231018,100500,28766330,5290,5290,5290,5290,46
|
|
20231018,100400,28522990,5290,5290,5290,5290,0
|
|
20231018,100300,28522990,5290,5290,5290,5260,474
|
|
20231018,100200,26029580,5270,5280,5290,5270,112
|
|
20231018,100100,25439200,5320,5320,5320,5320,0
|
|
20231018,100000,25439200,5320,5320,5320,5320,0
|
|
20231018,095900,25439200,5320,5320,5320,5320,0
|
|
20231018,095800,25439200,5320,5320,5320,5320,0
|
|
20231018,095700,25439200,5320,5320,5320,5320,0
|
|
20231018,095600,25439200,5320,5320,5320,5320,0
|
|
20231018,095500,25439200,5320,5320,5320,5320,0
|
|
20231018,095400,25439200,5320,5320,5320,5320,0
|
|
20231018,095300,25439200,5320,5320,5320,5320,0
|
|
20231018,095200,25439200,5320,5320,5320,5320,0
|
|
20231018,095100,25439200,5320,5320,5320,5320,0
|
|
20231018,095000,25439200,5320,5320,5320,5320,0
|
|
20231018,094900,25439200,5320,5320,5320,5320,0
|
|
20231018,094800,25439200,5320,5320,5320,5320,0
|
|
20231018,094700,25439200,5320,5310,5320,5310,10
|
|
20231018,094600,25386010,5320,5320,5320,5320,0
|
|
20231018,094500,25386010,5320,5320,5320,5320,9
|
|
20231018,094400,25338130,5320,5320,5320,5320,2
|
|
20231018,094300,25327490,5310,5280,5310,5270,2002
|
|
20231018,094200,14774100,5320,5320,5320,5320,0
|
|
20231018,094100,14774100,5320,5320,5320,5320,1
|
|
20231018,094000,14768780,5320,5320,5320,5320,0
|
|
20231018,093900,14768780,5320,5320,5320,5320,0
|
|
20231018,093800,14768780,5320,5320,5320,5320,1
|
|
20231018,093700,14763460,5320,5300,5320,5270,1003
|
|
20231018,093600,9474600,5330,5330,5330,5330,1
|
|
20231018,093500,9469270,5330,5330,5330,5330,0
|
|
20231018,093400,9469270,5330,5330,5330,5280,801
|
|
20231018,093300,5236310,5330,5330,5330,5330,20
|
|
20231018,093200,5129710,5340,5340,5340,5340,3
|
|
20231018,093100,5113690,5340,5330,5340,5330,34
|
|
20231018,093000,4932430,5330,5330,5330,5330,0
|
|
20231018,092900,4932430,5330,5330,5330,5330,0
|
|
20231018,092800,4932430,5330,5330,5330,5330,0
|
|
20231018,092700,4932430,5330,5330,5330,5330,0
|
|
20231018,092600,4932430,5330,5330,5330,5330,0
|
|
20231018,092500,4932430,5330,5330,5330,5330,202
|
|
20231018,092400,3855770,5340,5340,5340,5340,0
|
|
20231018,092300,3855770,5340,5340,5340,5340,40
|
|
20231018,092200,3642170,5340,5330,5340,5330,120
|
|
20231018,092100,3002560,5330,5330,5330,5330,0
|
|
20231018,092000,3002560,5330,5330,5330,5330,102
|
|
20231018,091900,2458900,5340,5320,5340,5320,49
|
|
20231018,091800,2198170,5320,5320,5320,5320,0
|
|
20231018,091700,2198170,5320,5320,5320,5320,0
|
|
20231018,091600,2198170,5320,5320,5320,5320,5
|
|
20231018,091500,2171570,5340,5340,5340,5340,0
|
|
20231018,091400,2171570,5340,5340,5340,5340,2
|
|
20231018,091300,2160890,5330,5330,5330,5330,50
|
|
20231018,091200,1894390,5330,5330,5330,5330,0
|
|
20231018,091100,1894390,5330,5330,5330,5330,69
|
|
20231018,091000,1526620,5330,5330,5330,5330,0
|
|
20231018,090900,1526620,5330,5330,5330,5330,0
|
|
20231018,090800,1526620,5330,5330,5330,5320,24
|
|
20231018,090700,1398800,5340,5340,5340,5340,0
|
|
20231018,090600,1398800,5340,5340,5340,5340,4
|
|
20231018,090500,1377440,5330,5330,5340,5330,32
|
|
20231018,090400,1206780,5340,5330,5340,5330,68
|
|
20231018,090300,843940,5340,5310,5340,5310,51
|
|
20231018,090200,572400,5300,5300,5300,5300,0
|
|
20231018,090100,572400,5300,5300,5300,5300,4
|
|
20231018,090000,551200,5300,5300,5300,5300,103
|