639 lines
29 KiB
CSV
639 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,193600,39691670,5360,5360,5360,5360,105
|
|
20231024,193500,39691670,5360,5360,5360,5360,0
|
|
20231024,193400,39691670,5360,5360,5360,5360,0
|
|
20231024,193300,39691670,5360,5360,5360,5360,0
|
|
20231024,193200,39691670,5360,5360,5360,5360,0
|
|
20231024,193100,39691670,5360,5360,5360,5360,0
|
|
20231024,193000,39691670,5360,5360,5360,5360,0
|
|
20231024,192900,39691670,5360,5360,5360,5360,0
|
|
20231024,192800,39691670,5360,5360,5360,5360,0
|
|
20231024,192700,39691670,5360,5360,5360,5360,0
|
|
20231024,192600,39691670,5360,5360,5360,5360,0
|
|
20231024,192500,39691670,5360,5360,5360,5360,0
|
|
20231024,192400,39691670,5360,5360,5360,5360,0
|
|
20231024,192300,39691670,5360,5360,5360,5360,0
|
|
20231024,192200,39691670,5360,5360,5360,5360,0
|
|
20231024,192100,39691670,5360,5360,5360,5360,0
|
|
20231024,192000,39691670,5360,5360,5360,5360,0
|
|
20231024,191900,39691670,5360,5360,5360,5360,0
|
|
20231024,191800,39691670,5360,5360,5360,5360,0
|
|
20231024,191700,39691670,5360,5360,5360,5360,0
|
|
20231024,191600,39691670,5360,5360,5360,5360,0
|
|
20231024,191500,39691670,5360,5360,5360,5360,0
|
|
20231024,191400,39691670,5360,5360,5360,5360,0
|
|
20231024,191300,39691670,5360,5360,5360,5360,0
|
|
20231024,191200,39691670,5360,5360,5360,5360,0
|
|
20231024,191100,39691670,5360,5360,5360,5360,0
|
|
20231024,191000,39691670,5360,5360,5360,5360,0
|
|
20231024,190900,39691670,5360,5360,5360,5360,0
|
|
20231024,190800,39691670,5360,5360,5360,5360,0
|
|
20231024,190700,39691670,5360,5360,5360,5360,0
|
|
20231024,190600,39691670,5360,5360,5360,5360,105
|
|
20231024,190500,39691670,5360,5360,5360,5360,0
|
|
20231024,190400,39691670,5360,5360,5360,5360,0
|
|
20231024,190300,39691670,5360,5360,5360,5360,0
|
|
20231024,190200,39691670,5360,5360,5360,5360,0
|
|
20231024,190100,39691670,5360,5360,5360,5360,0
|
|
20231024,190000,39691670,5360,5360,5360,5360,0
|
|
20231024,185900,39691670,5360,5360,5360,5360,0
|
|
20231024,185800,39691670,5360,5360,5360,5360,0
|
|
20231024,185700,39691670,5360,5360,5360,5360,0
|
|
20231024,185600,39691670,5360,5360,5360,5360,0
|
|
20231024,185500,39691670,5360,5360,5360,5360,0
|
|
20231024,185400,39691670,5360,5360,5360,5360,0
|
|
20231024,185300,39691670,5360,5360,5360,5360,0
|
|
20231024,185200,39691670,5360,5360,5360,5360,0
|
|
20231024,185100,39691670,5360,5360,5360,5360,0
|
|
20231024,185000,39691670,5360,5360,5360,5360,0
|
|
20231024,184900,39691670,5360,5360,5360,5360,0
|
|
20231024,184800,39691670,5360,5360,5360,5360,0
|
|
20231024,184700,39691670,5360,5360,5360,5360,0
|
|
20231024,184600,39691670,5360,5360,5360,5360,0
|
|
20231024,184500,39691670,5360,5360,5360,5360,0
|
|
20231024,184400,39691670,5360,5360,5360,5360,0
|
|
20231024,184300,39691670,5360,5360,5360,5360,0
|
|
20231024,184200,39691670,5360,5360,5360,5360,0
|
|
20231024,184100,39691670,5360,5360,5360,5360,0
|
|
20231024,184000,39691670,5360,5360,5360,5360,0
|
|
20231024,183900,39691670,5360,5360,5360,5360,0
|
|
20231024,183800,39691670,5360,5360,5360,5360,0
|
|
20231024,183700,39691670,5360,5360,5360,5360,0
|
|
20231024,183600,39691670,5360,5360,5360,5360,105
|
|
20231024,183500,39691670,5360,5360,5360,5360,0
|
|
20231024,183400,39691670,5360,5360,5360,5360,0
|
|
20231024,183300,39691670,5360,5360,5360,5360,0
|
|
20231024,183200,39691670,5360,5360,5360,5360,0
|
|
20231024,183100,39691670,5360,5360,5360,5360,0
|
|
20231024,183000,39691670,5360,5360,5360,5360,0
|
|
20231024,182900,39691670,5360,5360,5360,5360,0
|
|
20231024,182800,39691670,5360,5360,5360,5360,0
|
|
20231024,182700,39691670,5360,5360,5360,5360,0
|
|
20231024,182600,39691670,5360,5360,5360,5360,0
|
|
20231024,182500,39691670,5360,5360,5360,5360,0
|
|
20231024,182400,39691670,5360,5360,5360,5360,0
|
|
20231024,182300,39691670,5360,5360,5360,5360,0
|
|
20231024,182200,39691670,5360,5360,5360,5360,0
|
|
20231024,182100,39691670,5360,5360,5360,5360,0
|
|
20231024,182000,39691670,5360,5360,5360,5360,0
|
|
20231024,181900,39691670,5360,5360,5360,5360,0
|
|
20231024,181800,39691670,5360,5360,5360,5360,0
|
|
20231024,181700,39691670,5360,5360,5360,5360,0
|
|
20231024,181600,39691670,5360,5360,5360,5360,0
|
|
20231024,181500,39691670,5360,5360,5360,5360,0
|
|
20231024,181400,39691670,5360,5360,5360,5360,0
|
|
20231024,181300,39691670,5360,5360,5360,5360,0
|
|
20231024,181200,39691670,5360,5360,5360,5360,0
|
|
20231024,181100,39691670,5360,5360,5360,5360,0
|
|
20231024,181000,39691670,5360,5360,5360,5360,0
|
|
20231024,180900,39691670,5360,5360,5360,5360,0
|
|
20231024,180800,39691670,5360,5360,5360,5360,0
|
|
20231024,180700,39691670,5360,5360,5360,5360,0
|
|
20231024,180600,39691670,5360,5360,5360,5360,105
|
|
20231024,180500,39691670,5360,5360,5360,5360,0
|
|
20231024,180400,39691670,5360,5360,5360,5360,0
|
|
20231024,180300,39691670,5360,5360,5360,5360,0
|
|
20231024,180200,39691670,5360,5360,5360,5360,0
|
|
20231024,180100,39691670,5360,5360,5360,5360,0
|
|
20231024,180000,39691670,5360,5360,5360,5360,0
|
|
20231024,175900,39691670,5360,5360,5360,5360,0
|
|
20231024,175800,39691670,5360,5360,5360,5360,0
|
|
20231024,175700,39691670,5360,5360,5360,5360,0
|
|
20231024,175600,39691670,5360,5360,5360,5360,0
|
|
20231024,175500,39691670,5360,5360,5360,5360,0
|
|
20231024,175400,39691670,5360,5360,5360,5360,0
|
|
20231024,175300,39691670,5360,5360,5360,5360,0
|
|
20231024,175200,39691670,5360,5360,5360,5360,0
|
|
20231024,175100,39691670,5360,5360,5360,5360,0
|
|
20231024,175000,39691670,5360,5360,5360,5360,0
|
|
20231024,174900,39691670,5360,5360,5360,5360,0
|
|
20231024,174800,39691670,5360,5360,5360,5360,0
|
|
20231024,174700,39691670,5360,5360,5360,5360,0
|
|
20231024,174600,39691670,5360,5360,5360,5360,0
|
|
20231024,174500,39691670,5360,5360,5360,5360,0
|
|
20231024,174400,39691670,5360,5360,5360,5360,0
|
|
20231024,174300,39691670,5360,5360,5360,5360,0
|
|
20231024,174200,39691670,5360,5360,5360,5360,0
|
|
20231024,174100,39691670,5360,5360,5360,5360,0
|
|
20231024,174000,39691670,5360,5360,5360,5360,0
|
|
20231024,173900,39691670,5360,5360,5360,5360,0
|
|
20231024,173800,39691670,5360,5360,5360,5360,0
|
|
20231024,173700,39691670,5360,5360,5360,5360,0
|
|
20231024,173600,39691670,5360,5360,5360,5360,105
|
|
20231024,173500,39691670,5360,5360,5360,5360,0
|
|
20231024,173400,39691670,5360,5360,5360,5360,0
|
|
20231024,173300,39691670,5360,5360,5360,5360,0
|
|
20231024,173200,39691670,5360,5360,5360,5360,0
|
|
20231024,173100,39691670,5360,5360,5360,5360,0
|
|
20231024,173000,39691670,5360,5360,5360,5360,0
|
|
20231024,172900,39691670,5360,5360,5360,5360,0
|
|
20231024,172800,39691670,5360,5360,5360,5360,0
|
|
20231024,172700,39691670,5360,5360,5360,5360,0
|
|
20231024,172600,39691670,5360,5360,5360,5360,0
|
|
20231024,172500,39691670,5360,5360,5360,5360,0
|
|
20231024,172400,39691670,5360,5360,5360,5360,0
|
|
20231024,172300,39691670,5360,5360,5360,5360,0
|
|
20231024,172200,39691670,5360,5360,5360,5360,0
|
|
20231024,172100,39691670,5360,5360,5360,5360,0
|
|
20231024,172000,39691670,5360,5360,5360,5360,0
|
|
20231024,171900,39691670,5360,5360,5360,5360,0
|
|
20231024,171800,39691670,5360,5360,5360,5360,0
|
|
20231024,171700,39691670,5360,5360,5360,5360,0
|
|
20231024,171600,39691670,5360,5360,5360,5360,0
|
|
20231024,171500,39691670,5360,5360,5360,5360,0
|
|
20231024,171400,39691670,5360,5360,5360,5360,0
|
|
20231024,171300,39691670,5360,5360,5360,5360,0
|
|
20231024,171200,39691670,5360,5360,5360,5360,0
|
|
20231024,171100,39691670,5360,5360,5360,5360,0
|
|
20231024,171000,39691670,5360,5360,5360,5360,0
|
|
20231024,170900,39691670,5360,5360,5360,5360,0
|
|
20231024,170800,39691670,5360,5360,5360,5360,0
|
|
20231024,170700,39691670,5360,5360,5360,5360,0
|
|
20231024,170600,39691670,5360,5360,5360,5360,105
|
|
20231024,170500,39691670,5360,5360,5360,5360,0
|
|
20231024,170400,39691670,5360,5360,5360,5360,0
|
|
20231024,170300,39691670,5360,5360,5360,5360,0
|
|
20231024,170200,39691670,5360,5360,5360,5360,0
|
|
20231024,170100,39691670,5360,5360,5360,5360,0
|
|
20231024,170000,39691670,5360,5360,5360,5360,0
|
|
20231024,165900,39691670,5360,5360,5360,5360,0
|
|
20231024,165800,39691670,5360,5360,5360,5360,0
|
|
20231024,165700,39691670,5360,5360,5360,5360,0
|
|
20231024,165600,39691670,5360,5360,5360,5360,0
|
|
20231024,165500,39691670,5360,5360,5360,5360,0
|
|
20231024,165400,39691670,5360,5360,5360,5360,0
|
|
20231024,165300,39691670,5360,5360,5360,5360,0
|
|
20231024,165200,39691670,5360,5360,5360,5360,0
|
|
20231024,165100,39691670,5360,5360,5360,5360,0
|
|
20231024,165000,39691670,5360,5360,5360,5360,0
|
|
20231024,164900,39691670,5360,5360,5360,5360,0
|
|
20231024,164800,39691670,5360,5360,5360,5360,0
|
|
20231024,164700,39691670,5360,5360,5360,5360,0
|
|
20231024,164600,39691670,5360,5360,5360,5360,0
|
|
20231024,164500,39691670,5360,5360,5360,5360,0
|
|
20231024,164400,39691670,5360,5360,5360,5360,0
|
|
20231024,164300,39691670,5360,5360,5360,5360,0
|
|
20231024,164200,39691670,5360,5360,5360,5360,0
|
|
20231024,164100,39691670,5360,5360,5360,5360,0
|
|
20231024,164000,39691670,5360,5360,5360,5360,0
|
|
20231024,163900,39691670,5360,5360,5360,5360,0
|
|
20231024,163800,39691670,5360,5360,5360,5360,0
|
|
20231024,163700,39691670,5360,5360,5360,5360,0
|
|
20231024,163600,39691670,5360,5360,5360,5360,105
|
|
20231024,163500,39691670,5360,5360,5360,5360,0
|
|
20231024,163400,39691670,5360,5360,5360,5360,0
|
|
20231024,163300,39691670,5360,5360,5360,5360,0
|
|
20231024,163200,39691670,5360,5360,5360,5360,0
|
|
20231024,163100,39691670,5360,5360,5360,5360,0
|
|
20231024,163000,39691670,5360,5360,5360,5360,0
|
|
20231024,162900,39691670,5360,5360,5360,5360,0
|
|
20231024,162800,39691670,5360,5360,5360,5360,0
|
|
20231024,162700,39691670,5360,5360,5360,5360,0
|
|
20231024,162600,39691670,5360,5360,5360,5360,0
|
|
20231024,162500,39691670,5360,5360,5360,5360,0
|
|
20231024,162400,39691670,5360,5360,5360,5360,0
|
|
20231024,162300,39691670,5360,5360,5360,5360,0
|
|
20231024,162200,39691670,5360,5360,5360,5360,0
|
|
20231024,162100,39691670,5360,5360,5360,5360,0
|
|
20231024,162000,39691670,5360,5360,5360,5360,0
|
|
20231024,161900,39691670,5360,5360,5360,5360,0
|
|
20231024,161800,39691670,5360,5360,5360,5360,0
|
|
20231024,161700,39691670,5360,5360,5360,5360,0
|
|
20231024,161600,39691670,5360,5360,5360,5360,0
|
|
20231024,161500,39691670,5360,5360,5360,5360,0
|
|
20231024,161400,39691670,5360,5360,5360,5360,0
|
|
20231024,161300,39691670,5360,5360,5360,5360,0
|
|
20231024,161200,39691670,5360,5360,5360,5360,0
|
|
20231024,161100,39691670,5360,5360,5360,5360,0
|
|
20231024,161000,39691670,5360,5360,5360,5360,0
|
|
20231024,160900,39691670,5360,5360,5360,5360,0
|
|
20231024,160800,39691670,5360,5360,5360,5360,0
|
|
20231024,160700,39691670,5360,5360,5360,5360,0
|
|
20231024,160600,39691670,5360,5360,5360,5360,105
|
|
20231024,160500,39691670,5360,5360,5360,5360,0
|
|
20231024,160400,39691670,5360,5360,5360,5360,0
|
|
20231024,160300,39691670,5360,5360,5360,5360,0
|
|
20231024,160200,39691670,5360,5360,5360,5360,0
|
|
20231024,160100,39691670,5360,5360,5360,5360,0
|
|
20231024,160000,39691670,5360,5360,5360,5360,0
|
|
20231024,155900,39691670,5360,5360,5360,5360,0
|
|
20231024,155800,39691670,5360,5360,5360,5360,0
|
|
20231024,155700,39691670,5360,5360,5360,5360,0
|
|
20231024,155600,39691670,5360,5360,5360,5360,0
|
|
20231024,155500,39691670,5360,5360,5360,5360,0
|
|
20231024,155400,39691670,5360,5360,5360,5360,0
|
|
20231024,155300,39691670,5360,5360,5360,5360,0
|
|
20231024,155200,39691670,5360,5360,5360,5360,0
|
|
20231024,155100,39691670,5360,5360,5360,5360,0
|
|
20231024,155000,39691670,5360,5360,5360,5360,0
|
|
20231024,154900,39691670,5360,5360,5360,5360,0
|
|
20231024,154800,39691670,5360,5360,5360,5360,0
|
|
20231024,154700,39691670,5360,5360,5360,5360,0
|
|
20231024,154600,39691670,5360,5360,5360,5360,0
|
|
20231024,154500,39691670,5360,5360,5360,5360,0
|
|
20231024,154400,39691670,5360,5360,5360,5360,0
|
|
20231024,154300,39691670,5360,5360,5360,5360,0
|
|
20231024,154200,39691670,5360,5360,5360,5360,0
|
|
20231024,154100,39691670,5360,5360,5360,5360,0
|
|
20231024,154000,39691670,5360,5360,5360,5360,0
|
|
20231024,153900,39691670,5360,5360,5360,5360,0
|
|
20231024,153800,39691670,5360,5360,5360,5360,0
|
|
20231024,153700,39691670,5360,5360,5360,5360,0
|
|
20231024,153600,39691670,5360,5360,5360,5360,105
|
|
20231024,153500,39691670,5360,5360,5360,5360,0
|
|
20231024,153400,39691670,5360,5360,5360,5360,0
|
|
20231024,153300,39691670,5360,5360,5360,5360,0
|
|
20231024,153200,39691670,5360,5360,5360,5360,0
|
|
20231024,153100,39691670,5360,5360,5360,5360,0
|
|
20231024,153000,39691670,5360,5360,5360,5360,105
|
|
20231024,152900,39128870,5360,5360,5360,5360,0
|
|
20231024,152800,39128870,5360,5360,5360,5360,0
|
|
20231024,152700,39128870,5360,5360,5360,5360,0
|
|
20231024,152600,39128870,5360,5360,5360,5360,0
|
|
20231024,152500,39128870,5360,5360,5360,5360,0
|
|
20231024,152400,39128870,5360,5360,5360,5360,0
|
|
20231024,152300,39128870,5360,5360,5360,5360,0
|
|
20231024,152200,39128870,5360,5360,5360,5360,0
|
|
20231024,152100,39128870,5360,5360,5360,5360,0
|
|
20231024,152000,39128870,5360,5360,5360,5360,0
|
|
20231024,151900,39128870,5360,5360,5360,5360,44
|
|
20231024,151800,38893030,5360,5360,5360,5360,15
|
|
20231024,151700,38812630,5360,5350,5360,5350,63
|
|
20231024,151600,38475060,5360,5360,5360,5360,0
|
|
20231024,151500,38475060,5360,5360,5360,5360,0
|
|
20231024,151400,38475060,5360,5360,5360,5360,0
|
|
20231024,151300,38475060,5360,5360,5360,5360,0
|
|
20231024,151200,38475060,5360,5360,5360,5360,1
|
|
20231024,151100,38469700,5310,5310,5310,5310,55
|
|
20231024,151000,38177650,5300,5300,5300,5300,0
|
|
20231024,150900,38177650,5300,5300,5300,5300,0
|
|
20231024,150800,38177650,5300,5300,5300,5300,3
|
|
20231024,150700,38161750,5310,5310,5310,5310,0
|
|
20231024,150600,38161750,5310,5310,5310,5310,11
|
|
20231024,150500,38103340,5320,5320,5320,5320,1
|
|
20231024,150400,38098020,5330,5330,5330,5330,0
|
|
20231024,150300,38098020,5330,5340,5340,5330,110
|
|
20231024,150200,37511640,5340,5340,5340,5340,2
|
|
20231024,150100,37500960,5340,5340,5340,5340,0
|
|
20231024,150000,37500960,5340,5340,5340,5340,0
|
|
20231024,145900,37500960,5340,5340,5340,5340,0
|
|
20231024,145800,37500960,5340,5340,5340,5340,1
|
|
20231024,145700,37495620,5360,5360,5360,5360,0
|
|
20231024,145600,37495620,5360,5360,5360,5360,0
|
|
20231024,145500,37495620,5360,5360,5360,5360,0
|
|
20231024,145400,37495620,5360,5360,5360,5360,0
|
|
20231024,145300,37495620,5360,5360,5360,5360,0
|
|
20231024,145200,37495620,5360,5360,5360,5360,0
|
|
20231024,145100,37495620,5360,5360,5360,5360,0
|
|
20231024,145000,37495620,5360,5360,5360,5360,0
|
|
20231024,144900,37495620,5360,5360,5360,5360,0
|
|
20231024,144800,37495620,5360,5360,5360,5360,0
|
|
20231024,144700,37495620,5360,5360,5360,5360,0
|
|
20231024,144600,37495620,5360,5360,5360,5360,1
|
|
20231024,144500,37490260,5360,5360,5360,5360,0
|
|
20231024,144400,37490260,5360,5360,5360,5360,0
|
|
20231024,144300,37490260,5360,5360,5360,5360,0
|
|
20231024,144200,37490260,5360,5360,5360,5360,0
|
|
20231024,144100,37490260,5360,5360,5360,5360,86
|
|
20231024,144000,37029300,5360,5360,5360,5360,0
|
|
20231024,143900,37029300,5360,5360,5360,5360,0
|
|
20231024,143800,37029300,5360,5360,5360,5360,11
|
|
20231024,143700,36970340,5360,5360,5360,5360,0
|
|
20231024,143600,36970340,5360,5360,5360,5360,0
|
|
20231024,143500,36970340,5360,5360,5360,5360,100
|
|
20231024,143400,36434340,5360,5360,5360,5360,0
|
|
20231024,143300,36434340,5360,5360,5360,5360,102
|
|
20231024,143200,35887620,5330,5330,5330,5330,0
|
|
20231024,143100,35887620,5330,5330,5330,5330,0
|
|
20231024,143000,35887620,5330,5330,5330,5330,78
|
|
20231024,142900,35471880,5330,5330,5330,5330,22
|
|
20231024,142800,35354620,5330,5330,5330,5330,10
|
|
20231024,142700,35301320,5360,5360,5360,5360,0
|
|
20231024,142600,35301320,5360,5350,5360,5350,1201
|
|
20231024,142500,28872410,5350,5350,5350,5350,0
|
|
20231024,142400,28872410,5350,5350,5350,5350,188
|
|
20231024,142300,27866610,5320,5320,5320,5320,14
|
|
20231024,142200,27792130,5350,5350,5350,5350,6
|
|
20231024,142100,27760030,5350,5350,5350,5350,94
|
|
20231024,142000,27257130,5360,5340,5360,5340,1494
|
|
20231024,141900,19277580,5340,5340,5340,5340,0
|
|
20231024,141800,19277580,5340,5340,5340,5340,0
|
|
20231024,141700,19277580,5340,5340,5340,5340,0
|
|
20231024,141600,19277580,5340,5340,5340,5340,1
|
|
20231024,141500,19272240,5340,5340,5340,5340,0
|
|
20231024,141400,19272240,5340,5340,5340,5340,0
|
|
20231024,141300,19272240,5340,5340,5340,5340,0
|
|
20231024,141200,19272240,5340,5340,5340,5340,0
|
|
20231024,141100,19272240,5340,5340,5340,5340,0
|
|
20231024,141000,19272240,5340,5340,5340,5340,0
|
|
20231024,140900,19272240,5340,5340,5340,5340,0
|
|
20231024,140800,19272240,5340,5340,5340,5340,0
|
|
20231024,140700,19272240,5340,5300,5340,5300,34
|
|
20231024,140600,19091600,5300,5300,5300,5300,0
|
|
20231024,140500,19091600,5300,5300,5300,5300,0
|
|
20231024,140400,19091600,5300,5300,5300,5300,1
|
|
20231024,140300,19086300,5330,5330,5330,5330,0
|
|
20231024,140200,19086300,5330,5330,5330,5330,0
|
|
20231024,140100,19086300,5330,5330,5330,5330,2
|
|
20231024,140000,19075640,5330,5330,5330,5330,0
|
|
20231024,135900,19075640,5330,5330,5330,5330,0
|
|
20231024,135800,19075640,5330,5330,5330,5330,0
|
|
20231024,135700,19075640,5330,5330,5330,5330,0
|
|
20231024,135600,19075640,5330,5330,5330,5330,0
|
|
20231024,135500,19075640,5330,5330,5330,5330,1
|
|
20231024,135400,19070310,5300,5300,5300,5300,0
|
|
20231024,135300,19070310,5300,5300,5300,5300,0
|
|
20231024,135200,19070310,5300,5300,5300,5300,0
|
|
20231024,135100,19070310,5300,5300,5300,5300,0
|
|
20231024,135000,19070310,5300,5300,5300,5300,0
|
|
20231024,134900,19070310,5300,5300,5300,5300,0
|
|
20231024,134800,19070310,5300,5300,5300,5300,0
|
|
20231024,134700,19070310,5300,5300,5300,5300,0
|
|
20231024,134600,19070310,5300,5300,5300,5300,0
|
|
20231024,134500,19070310,5300,5300,5300,5300,0
|
|
20231024,134400,19070310,5300,5300,5300,5300,0
|
|
20231024,134300,19070310,5300,5300,5300,5300,0
|
|
20231024,134200,19070310,5300,5300,5300,5300,0
|
|
20231024,134100,19070310,5300,5300,5300,5300,1
|
|
20231024,134000,19065010,5280,5280,5280,5280,0
|
|
20231024,133900,19065010,5280,5280,5280,5280,0
|
|
20231024,133800,19065010,5280,5280,5280,5280,0
|
|
20231024,133700,19065010,5280,5280,5280,5280,0
|
|
20231024,133600,19065010,5280,5280,5280,5280,0
|
|
20231024,133500,19065010,5280,5280,5280,5280,0
|
|
20231024,133400,19065010,5280,5280,5280,5280,0
|
|
20231024,133300,19065010,5280,5280,5280,5280,0
|
|
20231024,133200,19065010,5280,5280,5280,5280,0
|
|
20231024,133100,19065010,5280,5280,5280,5280,0
|
|
20231024,133000,19065010,5280,5280,5280,5280,0
|
|
20231024,132900,19065010,5280,5280,5280,5280,0
|
|
20231024,132800,19065010,5280,5280,5280,5280,0
|
|
20231024,132700,19065010,5280,5280,5280,5280,0
|
|
20231024,132600,19065010,5280,5280,5280,5280,0
|
|
20231024,132500,19065010,5280,5280,5280,5280,0
|
|
20231024,132400,19065010,5280,5280,5280,5280,0
|
|
20231024,132300,19065010,5280,5280,5280,5280,0
|
|
20231024,132200,19065010,5280,5280,5280,5280,0
|
|
20231024,132100,19065010,5280,5280,5280,5280,0
|
|
20231024,132000,19065010,5280,5280,5280,5280,0
|
|
20231024,131900,19065010,5280,5280,5280,5280,0
|
|
20231024,131800,19065010,5280,5280,5280,5280,0
|
|
20231024,131700,19065010,5280,5280,5280,5280,10
|
|
20231024,131600,19012210,5280,5280,5280,5280,0
|
|
20231024,131500,19012210,5280,5280,5280,5280,1
|
|
20231024,131400,19006930,5270,5270,5270,5270,0
|
|
20231024,131300,19006930,5270,5270,5270,5270,0
|
|
20231024,131200,19006930,5270,5270,5270,5270,0
|
|
20231024,131100,19006930,5270,5270,5270,5270,0
|
|
20231024,131000,19006930,5270,5270,5270,5270,0
|
|
20231024,130900,19006930,5270,5270,5270,5270,0
|
|
20231024,130800,19006930,5270,5270,5270,5270,0
|
|
20231024,130700,19006930,5270,5270,5270,5270,0
|
|
20231024,130600,19006930,5270,5270,5270,5270,0
|
|
20231024,130500,19006930,5270,5270,5270,5270,0
|
|
20231024,130400,19006930,5270,5270,5270,5270,0
|
|
20231024,130300,19006930,5270,5270,5270,5270,0
|
|
20231024,130200,19006930,5270,5270,5270,5270,0
|
|
20231024,130100,19006930,5270,5270,5270,5270,0
|
|
20231024,130000,19006930,5270,5300,5300,5270,466
|
|
20231024,125900,16543330,5340,5340,5340,5340,0
|
|
20231024,125800,16543330,5340,5340,5340,5340,0
|
|
20231024,125700,16543330,5340,5330,5340,5330,100
|
|
20231024,125600,16009360,5300,5300,5300,5300,0
|
|
20231024,125500,16009360,5300,5300,5300,5300,0
|
|
20231024,125400,16009360,5300,5300,5300,5300,0
|
|
20231024,125300,16009360,5300,5300,5300,5300,0
|
|
20231024,125200,16009360,5300,5300,5300,5300,0
|
|
20231024,125100,16009360,5300,5300,5300,5300,0
|
|
20231024,125000,16009360,5300,5300,5300,5300,0
|
|
20231024,124900,16009360,5300,5300,5300,5300,2
|
|
20231024,124800,15998760,5300,5300,5300,5300,0
|
|
20231024,124700,15998760,5300,5300,5300,5300,0
|
|
20231024,124600,15998760,5300,5300,5300,5300,0
|
|
20231024,124500,15998760,5300,5300,5300,5300,0
|
|
20231024,124400,15998760,5300,5300,5300,5300,0
|
|
20231024,124300,15998760,5300,5300,5300,5300,5
|
|
20231024,124200,15972260,5310,5310,5310,5310,0
|
|
20231024,124100,15972260,5310,5310,5310,5310,0
|
|
20231024,124000,15972260,5310,5310,5310,5310,0
|
|
20231024,123900,15972260,5310,5310,5310,5310,0
|
|
20231024,123800,15972260,5310,5310,5310,5310,0
|
|
20231024,123700,15972260,5310,5310,5310,5310,0
|
|
20231024,123600,15972260,5310,5310,5310,5310,0
|
|
20231024,123500,15972260,5310,5310,5310,5310,0
|
|
20231024,123400,15972260,5310,5310,5310,5310,0
|
|
20231024,123300,15972260,5310,5310,5310,5310,0
|
|
20231024,123200,15972260,5310,5310,5310,5310,2
|
|
20231024,123100,15961640,5330,5330,5330,5330,0
|
|
20231024,123000,15961640,5330,5330,5330,5330,0
|
|
20231024,122900,15961640,5330,5330,5330,5330,0
|
|
20231024,122800,15961640,5330,5330,5330,5330,0
|
|
20231024,122700,15961640,5330,5330,5330,5330,0
|
|
20231024,122600,15961640,5330,5330,5330,5330,0
|
|
20231024,122500,15961640,5330,5330,5330,5330,1
|
|
20231024,122400,15956310,5300,5300,5300,5300,0
|
|
20231024,122300,15956310,5300,5300,5300,5300,2
|
|
20231024,122200,15945710,5340,5340,5340,5340,0
|
|
20231024,122100,15945710,5340,5340,5340,5340,0
|
|
20231024,122000,15945710,5340,5340,5340,5340,0
|
|
20231024,121900,15945710,5340,5340,5340,5340,100
|
|
20231024,121800,15411710,5300,5300,5300,5300,0
|
|
20231024,121700,15411710,5300,5300,5300,5300,0
|
|
20231024,121600,15411710,5300,5300,5300,5300,0
|
|
20231024,121500,15411710,5300,5300,5300,5300,0
|
|
20231024,121400,15411710,5300,5300,5300,5300,0
|
|
20231024,121300,15411710,5300,5300,5300,5300,0
|
|
20231024,121200,15411710,5300,5300,5300,5300,0
|
|
20231024,121100,15411710,5300,5300,5300,5300,0
|
|
20231024,121000,15411710,5300,5300,5300,5300,0
|
|
20231024,120900,15411710,5300,5300,5300,5300,0
|
|
20231024,120800,15411710,5300,5300,5300,5300,0
|
|
20231024,120700,15411710,5300,5300,5300,5300,0
|
|
20231024,120600,15411710,5300,5300,5300,5300,0
|
|
20231024,120500,15411710,5300,5300,5300,5300,0
|
|
20231024,120400,15411710,5300,5300,5300,5300,0
|
|
20231024,120300,15411710,5300,5300,5300,5300,0
|
|
20231024,120200,15411710,5300,5300,5300,5300,0
|
|
20231024,120100,15411710,5300,5300,5300,5300,0
|
|
20231024,120000,15411710,5300,5300,5300,5300,0
|
|
20231024,115900,15411710,5300,5300,5300,5300,0
|
|
20231024,115800,15411710,5300,5300,5300,5300,0
|
|
20231024,115700,15411710,5300,5310,5310,5300,2
|
|
20231024,115600,15401100,5340,5340,5340,5340,0
|
|
20231024,115500,15401100,5340,5340,5340,5340,0
|
|
20231024,115400,15401100,5340,5340,5340,5340,0
|
|
20231024,115300,15401100,5340,5340,5340,5340,0
|
|
20231024,115200,15401100,5340,5340,5340,5340,0
|
|
20231024,115100,15401100,5340,5340,5340,5340,0
|
|
20231024,115000,15401100,5340,5340,5340,5340,0
|
|
20231024,114900,15401100,5340,5340,5340,5340,0
|
|
20231024,114800,15401100,5340,5340,5340,5340,0
|
|
20231024,114700,15401100,5340,5340,5340,5340,0
|
|
20231024,114600,15401100,5340,5340,5340,5340,0
|
|
20231024,114500,15401100,5340,5340,5340,5340,0
|
|
20231024,114400,15401100,5340,5340,5340,5340,0
|
|
20231024,114300,15401100,5340,5340,5340,5340,0
|
|
20231024,114200,15401100,5340,5340,5340,5340,0
|
|
20231024,114100,15401100,5340,5340,5340,5340,0
|
|
20231024,114000,15401100,5340,5340,5340,5340,0
|
|
20231024,113900,15401100,5340,5340,5340,5340,0
|
|
20231024,113800,15401100,5340,5340,5340,5340,1
|
|
20231024,113700,15395760,5340,5340,5340,5340,0
|
|
20231024,113600,15395760,5340,5340,5340,5340,15
|
|
20231024,113500,15315660,5340,5340,5340,5340,9
|
|
20231024,113400,15267600,5340,5340,5350,5340,431
|
|
20231024,113300,12962060,5350,5340,5350,5340,66
|
|
20231024,113200,12609210,5340,5310,5340,5310,389
|
|
20231024,113100,10533750,5270,5270,5270,5270,2
|
|
20231024,113000,10523210,5300,5300,5300,5300,0
|
|
20231024,112900,10523210,5300,5300,5300,5300,0
|
|
20231024,112800,10523210,5300,5300,5300,5300,83
|
|
20231024,112700,10083310,5320,5320,5320,5320,0
|
|
20231024,112600,10083310,5320,5320,5320,5320,10
|
|
20231024,112500,10030110,5320,5320,5320,5320,2
|
|
20231024,112400,10019470,5320,5320,5320,5320,0
|
|
20231024,112300,10019470,5320,5320,5320,5320,0
|
|
20231024,112200,10019470,5320,5320,5320,5320,0
|
|
20231024,112100,10019470,5320,5320,5320,5320,0
|
|
20231024,112000,10019470,5320,5320,5320,5320,0
|
|
20231024,111900,10019470,5320,5320,5320,5320,0
|
|
20231024,111800,10019470,5320,5310,5320,5310,14
|
|
20231024,111700,9945060,5310,5310,5310,5310,0
|
|
20231024,111600,9945060,5310,5310,5310,5310,0
|
|
20231024,111500,9945060,5310,5310,5310,5310,0
|
|
20231024,111400,9945060,5310,5310,5310,5310,0
|
|
20231024,111300,9945060,5310,5310,5310,5310,0
|
|
20231024,111200,9945060,5310,5310,5310,5310,0
|
|
20231024,111100,9945060,5310,5310,5310,5310,0
|
|
20231024,111000,9945060,5310,5310,5310,5310,9
|
|
20231024,110900,9897270,5310,5310,5310,5310,0
|
|
20231024,110800,9897270,5310,5310,5310,5310,0
|
|
20231024,110700,9897270,5310,5310,5310,5310,0
|
|
20231024,110600,9897270,5310,5310,5310,5310,0
|
|
20231024,110500,9897270,5310,5260,5310,5260,3
|
|
20231024,110400,9881440,5260,5260,5260,5260,0
|
|
20231024,110300,9881440,5260,5260,5260,5260,0
|
|
20231024,110200,9881440,5260,5260,5260,5260,0
|
|
20231024,110100,9881440,5260,5260,5260,5260,0
|
|
20231024,110000,9881440,5260,5260,5260,5260,0
|
|
20231024,105900,9881440,5260,5260,5260,5260,0
|
|
20231024,105800,9881440,5260,5260,5260,5260,0
|
|
20231024,105700,9881440,5260,5260,5260,5260,0
|
|
20231024,105600,9881440,5260,5260,5260,5260,0
|
|
20231024,105500,9881440,5260,5260,5260,5260,0
|
|
20231024,105400,9881440,5260,5260,5260,5260,0
|
|
20231024,105300,9881440,5260,5260,5260,5260,0
|
|
20231024,105200,9881440,5260,5260,5260,5260,0
|
|
20231024,105100,9881440,5260,5260,5260,5260,0
|
|
20231024,105000,9881440,5260,5260,5260,5260,0
|
|
20231024,104900,9881440,5260,5260,5260,5260,0
|
|
20231024,104800,9881440,5260,5260,5260,5260,0
|
|
20231024,104700,9881440,5260,5260,5260,5260,0
|
|
20231024,104600,9881440,5260,5260,5260,5260,0
|
|
20231024,104500,9881440,5260,5260,5260,5260,144
|
|
20231024,104400,9124000,5290,5290,5290,5290,0
|
|
20231024,104300,9124000,5290,5290,5290,5290,0
|
|
20231024,104200,9124000,5290,5290,5290,5290,0
|
|
20231024,104100,9124000,5290,5290,5290,5290,0
|
|
20231024,104000,9124000,5290,5290,5290,5290,13
|
|
20231024,103900,9055230,5260,5260,5260,5260,2
|
|
20231024,103800,9044710,5260,5260,5260,5260,0
|
|
20231024,103700,9044710,5260,5260,5260,5260,0
|
|
20231024,103600,9044710,5260,5260,5260,5260,0
|
|
20231024,103500,9044710,5260,5260,5260,5260,0
|
|
20231024,103400,9044710,5260,5260,5260,5260,0
|
|
20231024,103300,9044710,5260,5260,5260,5260,0
|
|
20231024,103200,9044710,5260,5260,5260,5260,0
|
|
20231024,103100,9044710,5260,5260,5260,5260,0
|
|
20231024,103000,9044710,5260,5260,5260,5260,0
|
|
20231024,102900,9044710,5260,5260,5260,5260,0
|
|
20231024,102800,9044710,5260,5260,5260,5260,13
|
|
20231024,102700,8976330,5260,5260,5260,5260,40
|
|
20231024,102600,8765930,5310,5310,5310,5310,0
|
|
20231024,102500,8765930,5310,5310,5310,5310,0
|
|
20231024,102400,8765930,5310,5310,5310,5310,1
|
|
20231024,102300,8760620,5270,5310,5310,5270,31
|
|
20231024,102200,8597210,5270,5270,5270,5270,0
|
|
20231024,102100,8597210,5270,5270,5270,5270,0
|
|
20231024,102000,8597210,5270,5270,5270,5270,0
|
|
20231024,101900,8597210,5270,5270,5270,5270,0
|
|
20231024,101800,8597210,5270,5270,5270,5270,0
|
|
20231024,101700,8597210,5270,5270,5270,5270,0
|
|
20231024,101600,8597210,5270,5270,5270,5270,0
|
|
20231024,101500,8597210,5270,5280,5280,5270,51
|
|
20231024,101400,8328430,5290,5290,5290,5290,0
|
|
20231024,101300,8328430,5290,5290,5290,5290,101
|
|
20231024,101200,7794140,5280,5280,5280,5280,0
|
|
20231024,101100,7794140,5280,5280,5280,5280,0
|
|
20231024,101000,7794140,5280,5280,5280,5280,0
|
|
20231024,100900,7794140,5280,5280,5280,5280,0
|
|
20231024,100800,7794140,5280,5280,5280,5280,0
|
|
20231024,100700,7794140,5280,5280,5280,5280,0
|
|
20231024,100600,7794140,5280,5280,5280,5280,0
|
|
20231024,100500,7794140,5280,5280,5280,5280,0
|
|
20231024,100400,7794140,5280,5280,5280,5280,0
|
|
20231024,100300,7794140,5280,5280,5280,5280,0
|
|
20231024,100200,7794140,5280,5280,5280,5280,0
|
|
20231024,100100,7794140,5280,5280,5280,5280,0
|
|
20231024,100000,7794140,5280,5280,5280,5280,0
|
|
20231024,095900,7794140,5280,5280,5280,5280,0
|
|
20231024,095800,7794140,5280,5280,5280,5280,0
|
|
20231024,095700,7794140,5280,5280,5280,5280,0
|
|
20231024,095600,7794140,5280,5280,5280,5280,0
|
|
20231024,095500,7794140,5280,5280,5280,5280,0
|
|
20231024,095400,7794140,5280,5280,5280,5280,0
|
|
20231024,095300,7794140,5280,5280,5280,5280,0
|
|
20231024,095200,7794140,5280,5280,5280,5280,0
|
|
20231024,095100,7794140,5280,5280,5280,5280,0
|
|
20231024,095000,7794140,5280,5280,5280,5280,0
|
|
20231024,094900,7794140,5280,5280,5280,5280,19
|
|
20231024,094800,7693820,5320,5320,5320,5320,0
|
|
20231024,094700,7693820,5320,5280,5320,5280,3
|
|
20231024,094600,7677940,5290,5290,5290,5290,0
|
|
20231024,094500,7677940,5290,5290,5290,5290,0
|
|
20231024,094400,7677940,5290,5290,5290,5290,0
|
|
20231024,094300,7677940,5290,5290,5290,5290,0
|
|
20231024,094200,7677940,5290,5290,5290,5290,0
|
|
20231024,094100,7677940,5290,5290,5290,5290,160
|
|
20231024,094000,6831540,5320,5320,5320,5320,0
|
|
20231024,093900,6831540,5320,5320,5320,5320,0
|
|
20231024,093800,6831540,5320,5320,5320,5320,2
|
|
20231024,093700,6820900,5300,5300,5300,5300,0
|
|
20231024,093600,6820900,5300,5300,5300,5300,2
|
|
20231024,093500,6810300,5300,5300,5300,5300,0
|
|
20231024,093400,6810300,5300,5300,5300,5300,0
|
|
20231024,093300,6810300,5300,5300,5300,5300,0
|
|
20231024,093200,6810300,5300,5300,5300,5300,0
|
|
20231024,093100,6810300,5300,5300,5300,5300,3
|
|
20231024,093000,6794400,5300,5320,5320,5300,192
|
|
20231024,092900,5776740,5320,5320,5320,5320,0
|
|
20231024,092800,5776740,5320,5320,5320,5320,0
|
|
20231024,092700,5776740,5320,5320,5320,5320,0
|
|
20231024,092600,5776740,5320,5320,5320,5320,0
|
|
20231024,092500,5776740,5320,5320,5320,5320,0
|
|
20231024,092400,5776740,5320,5320,5320,5320,0
|
|
20231024,092300,5776740,5320,5320,5320,5320,1
|
|
20231024,092200,5771420,5290,5290,5290,5290,0
|
|
20231024,092100,5771420,5290,5290,5290,5290,0
|
|
20231024,092000,5771420,5290,5290,5290,5290,0
|
|
20231024,091900,5771420,5290,5290,5290,5290,0
|
|
20231024,091800,5771420,5290,5290,5290,5290,0
|
|
20231024,091700,5771420,5290,5290,5290,5290,0
|
|
20231024,091600,5771420,5290,5290,5290,5290,50
|
|
20231024,091500,5506920,5280,5280,5280,5280,0
|
|
20231024,091400,5506920,5280,5280,5280,5280,0
|
|
20231024,091300,5506920,5280,5280,5280,5280,0
|
|
20231024,091200,5506920,5280,5280,5280,5280,0
|
|
20231024,091100,5506920,5280,5290,5290,5280,176
|
|
20231024,091000,4575960,5290,5290,5290,5290,0
|
|
20231024,090900,4575960,5290,5290,5290,5290,0
|
|
20231024,090800,4575960,5290,5290,5290,5290,200
|
|
20231024,090700,3517960,5290,5290,5290,5290,0
|
|
20231024,090600,3517960,5290,5290,5290,5290,0
|
|
20231024,090500,3517960,5290,5290,5290,5290,0
|
|
20231024,090400,3517960,5290,5290,5290,5290,0
|
|
20231024,090300,3517960,5290,5290,5290,5290,0
|
|
20231024,090200,3517960,5290,5290,5290,5290,0
|
|
20231024,090100,3517960,5290,5300,5300,5290,665
|
|
20231024,090000,0,5340,5340,5340,5340,0
|