643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,194000,111858170,5400,5400,5400,5400,841
|
|
20231024,193900,111858170,5400,5400,5400,5400,0
|
|
20231024,193800,111858170,5400,5400,5400,5400,0
|
|
20231024,193700,111858170,5400,5400,5400,5400,0
|
|
20231024,193600,111858170,5400,5400,5400,5400,0
|
|
20231024,193500,111858170,5400,5400,5400,5400,0
|
|
20231024,193400,111858170,5400,5400,5400,5400,0
|
|
20231024,193300,111858170,5400,5400,5400,5400,0
|
|
20231024,193200,111858170,5400,5400,5400,5400,0
|
|
20231024,193100,111858170,5400,5400,5400,5400,0
|
|
20231024,193000,111858170,5400,5400,5400,5400,0
|
|
20231024,192900,111858170,5400,5400,5400,5400,0
|
|
20231024,192800,111858170,5400,5400,5400,5400,0
|
|
20231024,192700,111858170,5400,5400,5400,5400,0
|
|
20231024,192600,111858170,5400,5400,5400,5400,0
|
|
20231024,192500,111858170,5400,5400,5400,5400,0
|
|
20231024,192400,111858170,5400,5400,5400,5400,0
|
|
20231024,192300,111858170,5400,5400,5400,5400,0
|
|
20231024,192200,111858170,5400,5400,5400,5400,0
|
|
20231024,192100,111858170,5400,5400,5400,5400,0
|
|
20231024,192000,111858170,5400,5400,5400,5400,0
|
|
20231024,191900,111858170,5400,5400,5400,5400,0
|
|
20231024,191800,111858170,5400,5400,5400,5400,0
|
|
20231024,191700,111858170,5400,5400,5400,5400,0
|
|
20231024,191600,111858170,5400,5400,5400,5400,0
|
|
20231024,191500,111858170,5400,5400,5400,5400,0
|
|
20231024,191400,111858170,5400,5400,5400,5400,0
|
|
20231024,191300,111858170,5400,5400,5400,5400,0
|
|
20231024,191200,111858170,5400,5400,5400,5400,0
|
|
20231024,191100,111858170,5400,5400,5400,5400,0
|
|
20231024,191000,111858170,5400,5400,5400,5400,841
|
|
20231024,190900,111858170,5400,5400,5400,5400,0
|
|
20231024,190800,111858170,5400,5400,5400,5400,0
|
|
20231024,190700,111858170,5400,5400,5400,5400,0
|
|
20231024,190600,111858170,5400,5400,5400,5400,0
|
|
20231024,190500,111858170,5400,5400,5400,5400,0
|
|
20231024,190400,111858170,5400,5400,5400,5400,0
|
|
20231024,190300,111858170,5400,5400,5400,5400,0
|
|
20231024,190200,111858170,5400,5400,5400,5400,0
|
|
20231024,190100,111858170,5400,5400,5400,5400,0
|
|
20231024,190000,111858170,5400,5400,5400,5400,0
|
|
20231024,185900,111858170,5400,5400,5400,5400,0
|
|
20231024,185800,111858170,5400,5400,5400,5400,0
|
|
20231024,185700,111858170,5400,5400,5400,5400,0
|
|
20231024,185600,111858170,5400,5400,5400,5400,0
|
|
20231024,185500,111858170,5400,5400,5400,5400,0
|
|
20231024,185400,111858170,5400,5400,5400,5400,0
|
|
20231024,185300,111858170,5400,5400,5400,5400,0
|
|
20231024,185200,111858170,5400,5400,5400,5400,0
|
|
20231024,185100,111858170,5400,5400,5400,5400,0
|
|
20231024,185000,111858170,5400,5400,5400,5400,0
|
|
20231024,184900,111858170,5400,5400,5400,5400,0
|
|
20231024,184800,111858170,5400,5400,5400,5400,0
|
|
20231024,184700,111858170,5400,5400,5400,5400,0
|
|
20231024,184600,111858170,5400,5400,5400,5400,0
|
|
20231024,184500,111858170,5400,5400,5400,5400,0
|
|
20231024,184400,111858170,5400,5400,5400,5400,0
|
|
20231024,184300,111858170,5400,5400,5400,5400,0
|
|
20231024,184200,111858170,5400,5400,5400,5400,0
|
|
20231024,184100,111858170,5400,5400,5400,5400,0
|
|
20231024,184000,111858170,5400,5400,5400,5400,841
|
|
20231024,183900,111858170,5400,5400,5400,5400,0
|
|
20231024,183800,111858170,5400,5400,5400,5400,0
|
|
20231024,183700,111858170,5400,5400,5400,5400,0
|
|
20231024,183600,111858170,5400,5400,5400,5400,0
|
|
20231024,183500,111858170,5400,5400,5400,5400,0
|
|
20231024,183400,111858170,5400,5400,5400,5400,0
|
|
20231024,183300,111858170,5400,5400,5400,5400,0
|
|
20231024,183200,111858170,5400,5400,5400,5400,0
|
|
20231024,183100,111858170,5400,5400,5400,5400,0
|
|
20231024,183000,111858170,5400,5400,5400,5400,0
|
|
20231024,182900,111858170,5400,5400,5400,5400,0
|
|
20231024,182800,111858170,5400,5400,5400,5400,0
|
|
20231024,182700,111858170,5400,5400,5400,5400,0
|
|
20231024,182600,111858170,5400,5400,5400,5400,0
|
|
20231024,182500,111858170,5400,5400,5400,5400,0
|
|
20231024,182400,111858170,5400,5400,5400,5400,0
|
|
20231024,182300,111858170,5400,5400,5400,5400,0
|
|
20231024,182200,111858170,5400,5400,5400,5400,0
|
|
20231024,182100,111858170,5400,5400,5400,5400,0
|
|
20231024,182000,111858170,5400,5400,5400,5400,0
|
|
20231024,181900,111858170,5400,5400,5400,5400,0
|
|
20231024,181800,111858170,5400,5400,5400,5400,0
|
|
20231024,181700,111858170,5400,5400,5400,5400,0
|
|
20231024,181600,111858170,5400,5400,5400,5400,0
|
|
20231024,181500,111858170,5400,5400,5400,5400,0
|
|
20231024,181400,111858170,5400,5400,5400,5400,0
|
|
20231024,181300,111858170,5400,5400,5400,5400,0
|
|
20231024,181200,111858170,5400,5400,5400,5400,0
|
|
20231024,181100,111858170,5400,5400,5400,5400,0
|
|
20231024,181000,111858170,5400,5400,5400,5400,841
|
|
20231024,180900,111858170,5400,5400,5400,5400,0
|
|
20231024,180800,111858170,5400,5400,5400,5400,0
|
|
20231024,180700,111858170,5400,5400,5400,5400,0
|
|
20231024,180600,111858170,5400,5400,5400,5400,0
|
|
20231024,180500,111858170,5400,5400,5400,5400,0
|
|
20231024,180400,111858170,5400,5400,5400,5400,0
|
|
20231024,180300,111858170,5400,5400,5400,5400,0
|
|
20231024,180200,111858170,5400,5400,5400,5400,0
|
|
20231024,180100,111858170,5400,5400,5400,5400,0
|
|
20231024,180000,111858170,5400,5400,5400,5400,0
|
|
20231024,175900,111858170,5400,5400,5400,5400,0
|
|
20231024,175800,111858170,5400,5400,5400,5400,0
|
|
20231024,175700,111858170,5400,5400,5400,5400,0
|
|
20231024,175600,111858170,5400,5400,5400,5400,0
|
|
20231024,175500,111858170,5400,5400,5400,5400,0
|
|
20231024,175400,111858170,5400,5400,5400,5400,0
|
|
20231024,175300,111858170,5400,5400,5400,5400,0
|
|
20231024,175200,111858170,5400,5400,5400,5400,0
|
|
20231024,175100,111858170,5400,5400,5400,5400,0
|
|
20231024,175000,111858170,5400,5400,5400,5400,0
|
|
20231024,174900,111858170,5400,5400,5400,5400,0
|
|
20231024,174800,111858170,5400,5400,5400,5400,0
|
|
20231024,174700,111858170,5400,5400,5400,5400,0
|
|
20231024,174600,111858170,5400,5400,5400,5400,0
|
|
20231024,174500,111858170,5400,5400,5400,5400,0
|
|
20231024,174400,111858170,5400,5400,5400,5400,0
|
|
20231024,174300,111858170,5400,5400,5400,5400,0
|
|
20231024,174200,111858170,5400,5400,5400,5400,0
|
|
20231024,174100,111858170,5400,5400,5400,5400,0
|
|
20231024,174000,111858170,5400,5400,5400,5400,841
|
|
20231024,173900,111858170,5400,5400,5400,5400,0
|
|
20231024,173800,111858170,5400,5400,5400,5400,0
|
|
20231024,173700,111858170,5400,5400,5400,5400,0
|
|
20231024,173600,111858170,5400,5400,5400,5400,0
|
|
20231024,173500,111858170,5400,5400,5400,5400,0
|
|
20231024,173400,111858170,5400,5400,5400,5400,0
|
|
20231024,173300,111858170,5400,5400,5400,5400,0
|
|
20231024,173200,111858170,5400,5400,5400,5400,0
|
|
20231024,173100,111858170,5400,5400,5400,5400,0
|
|
20231024,173000,111858170,5400,5400,5400,5400,0
|
|
20231024,172900,111858170,5400,5400,5400,5400,0
|
|
20231024,172800,111858170,5400,5400,5400,5400,0
|
|
20231024,172700,111858170,5400,5400,5400,5400,0
|
|
20231024,172600,111858170,5400,5400,5400,5400,0
|
|
20231024,172500,111858170,5400,5400,5400,5400,0
|
|
20231024,172400,111858170,5400,5400,5400,5400,0
|
|
20231024,172300,111858170,5400,5400,5400,5400,0
|
|
20231024,172200,111858170,5400,5400,5400,5400,0
|
|
20231024,172100,111858170,5400,5400,5400,5400,0
|
|
20231024,172000,111858170,5400,5400,5400,5400,0
|
|
20231024,171900,111858170,5400,5400,5400,5400,0
|
|
20231024,171800,111858170,5400,5400,5400,5400,0
|
|
20231024,171700,111858170,5400,5400,5400,5400,0
|
|
20231024,171600,111858170,5400,5400,5400,5400,0
|
|
20231024,171500,111858170,5400,5400,5400,5400,0
|
|
20231024,171400,111858170,5400,5400,5400,5400,0
|
|
20231024,171300,111858170,5400,5400,5400,5400,0
|
|
20231024,171200,111858170,5400,5400,5400,5400,0
|
|
20231024,171100,111858170,5400,5400,5400,5400,0
|
|
20231024,171000,111858170,5400,5400,5400,5400,841
|
|
20231024,170900,111858170,5400,5400,5400,5400,0
|
|
20231024,170800,111858170,5400,5400,5400,5400,0
|
|
20231024,170700,111858170,5400,5400,5400,5400,0
|
|
20231024,170600,111858170,5400,5400,5400,5400,0
|
|
20231024,170500,111858170,5400,5400,5400,5400,0
|
|
20231024,170400,111858170,5400,5400,5400,5400,0
|
|
20231024,170300,111858170,5400,5400,5400,5400,0
|
|
20231024,170200,111858170,5400,5400,5400,5400,0
|
|
20231024,170100,111858170,5400,5400,5400,5400,0
|
|
20231024,170000,111858170,5400,5400,5400,5400,0
|
|
20231024,165900,111858170,5400,5400,5400,5400,0
|
|
20231024,165800,111858170,5400,5400,5400,5400,0
|
|
20231024,165700,111858170,5400,5400,5400,5400,0
|
|
20231024,165600,111858170,5400,5400,5400,5400,0
|
|
20231024,165500,111858170,5400,5400,5400,5400,0
|
|
20231024,165400,111858170,5400,5400,5400,5400,0
|
|
20231024,165300,111858170,5400,5400,5400,5400,0
|
|
20231024,165200,111858170,5400,5400,5400,5400,0
|
|
20231024,165100,111858170,5400,5400,5400,5400,0
|
|
20231024,165000,111858170,5400,5400,5400,5400,0
|
|
20231024,164900,111858170,5400,5400,5400,5400,0
|
|
20231024,164800,111858170,5400,5400,5400,5400,0
|
|
20231024,164700,111858170,5400,5400,5400,5400,0
|
|
20231024,164600,111858170,5400,5400,5400,5400,0
|
|
20231024,164500,111858170,5400,5400,5400,5400,0
|
|
20231024,164400,111858170,5400,5400,5400,5400,0
|
|
20231024,164300,111858170,5400,5400,5400,5400,0
|
|
20231024,164200,111858170,5400,5400,5400,5400,0
|
|
20231024,164100,111858170,5400,5400,5400,5400,0
|
|
20231024,164000,111858170,5400,5400,5400,5400,841
|
|
20231024,163900,111858170,5400,5400,5400,5400,0
|
|
20231024,163800,111858170,5400,5400,5400,5400,0
|
|
20231024,163700,111858170,5400,5400,5400,5400,0
|
|
20231024,163600,111858170,5400,5400,5400,5400,0
|
|
20231024,163500,111858170,5400,5400,5400,5400,0
|
|
20231024,163400,111858170,5400,5400,5400,5400,0
|
|
20231024,163300,111858170,5400,5400,5400,5400,0
|
|
20231024,163200,111858170,5400,5400,5400,5400,0
|
|
20231024,163100,111858170,5400,5400,5400,5400,0
|
|
20231024,163000,111858170,5400,5400,5400,5400,0
|
|
20231024,162900,111858170,5400,5400,5400,5400,0
|
|
20231024,162800,111858170,5400,5400,5400,5400,0
|
|
20231024,162700,111858170,5400,5400,5400,5400,0
|
|
20231024,162600,111858170,5400,5400,5400,5400,0
|
|
20231024,162500,111858170,5400,5400,5400,5400,0
|
|
20231024,162400,111858170,5400,5400,5400,5400,0
|
|
20231024,162300,111858170,5400,5400,5400,5400,0
|
|
20231024,162200,111858170,5400,5400,5400,5400,0
|
|
20231024,162100,111858170,5400,5400,5400,5400,0
|
|
20231024,162000,111858170,5400,5400,5400,5400,0
|
|
20231024,161900,111858170,5400,5400,5400,5400,0
|
|
20231024,161800,111858170,5400,5400,5400,5400,0
|
|
20231024,161700,111858170,5400,5400,5400,5400,0
|
|
20231024,161600,111858170,5400,5400,5400,5400,0
|
|
20231024,161500,111858170,5400,5400,5400,5400,0
|
|
20231024,161400,111858170,5400,5400,5400,5400,0
|
|
20231024,161300,111858170,5400,5400,5400,5400,0
|
|
20231024,161200,111858170,5400,5400,5400,5400,0
|
|
20231024,161100,111858170,5400,5400,5400,5400,0
|
|
20231024,161000,111858170,5400,5400,5400,5400,841
|
|
20231024,160900,111858170,5400,5400,5400,5400,0
|
|
20231024,160800,111858170,5400,5400,5400,5400,0
|
|
20231024,160700,111858170,5400,5400,5400,5400,0
|
|
20231024,160600,111858170,5400,5400,5400,5400,0
|
|
20231024,160500,111858170,5400,5400,5400,5400,0
|
|
20231024,160400,111858170,5400,5400,5400,5400,0
|
|
20231024,160300,111858170,5400,5400,5400,5400,0
|
|
20231024,160200,111858170,5400,5400,5400,5400,0
|
|
20231024,160100,111858170,5400,5400,5400,5400,0
|
|
20231024,160000,111858170,5400,5400,5400,5400,0
|
|
20231024,155900,111858170,5400,5400,5400,5400,0
|
|
20231024,155800,111858170,5400,5400,5400,5400,0
|
|
20231024,155700,111858170,5400,5400,5400,5400,0
|
|
20231024,155600,111858170,5400,5400,5400,5400,0
|
|
20231024,155500,111858170,5400,5400,5400,5400,0
|
|
20231024,155400,111858170,5400,5400,5400,5400,0
|
|
20231024,155300,111858170,5400,5400,5400,5400,0
|
|
20231024,155200,111858170,5400,5400,5400,5400,0
|
|
20231024,155100,111858170,5400,5400,5400,5400,0
|
|
20231024,155000,111858170,5400,5400,5400,5400,0
|
|
20231024,154900,111858170,5400,5400,5400,5400,0
|
|
20231024,154800,111858170,5400,5400,5400,5400,0
|
|
20231024,154700,111858170,5400,5400,5400,5400,0
|
|
20231024,154600,111858170,5400,5400,5400,5400,0
|
|
20231024,154500,111858170,5400,5400,5400,5400,0
|
|
20231024,154400,111858170,5400,5400,5400,5400,0
|
|
20231024,154300,111858170,5400,5400,5400,5400,0
|
|
20231024,154200,111858170,5400,5400,5400,5400,0
|
|
20231024,154100,111858170,5400,5400,5400,5400,0
|
|
20231024,154000,111858170,5400,5400,5400,5400,841
|
|
20231024,153900,111858170,5400,5400,5400,5400,0
|
|
20231024,153800,111858170,5400,5400,5400,5400,0
|
|
20231024,153700,111858170,5400,5400,5400,5400,0
|
|
20231024,153600,111858170,5400,5400,5400,5400,0
|
|
20231024,153500,111858170,5400,5400,5400,5400,0
|
|
20231024,153400,111858170,5400,5400,5400,5400,0
|
|
20231024,153300,111858170,5400,5400,5400,5400,0
|
|
20231024,153200,111858170,5400,5400,5400,5400,0
|
|
20231024,153100,111858170,5400,5400,5400,5400,0
|
|
20231024,153000,111858170,5400,5400,5400,5400,841
|
|
20231024,152900,107316770,5390,5390,5390,5390,0
|
|
20231024,152800,107316770,5390,5390,5390,5390,0
|
|
20231024,152700,107316770,5390,5390,5390,5390,0
|
|
20231024,152600,107316770,5390,5390,5390,5390,0
|
|
20231024,152500,107316770,5390,5390,5390,5390,0
|
|
20231024,152400,107316770,5390,5390,5390,5390,0
|
|
20231024,152300,107316770,5390,5390,5390,5390,0
|
|
20231024,152200,107316770,5390,5390,5390,5390,0
|
|
20231024,152100,107316770,5390,5390,5390,5390,0
|
|
20231024,152000,107316770,5390,5390,5390,5390,0
|
|
20231024,151900,107316770,5390,5380,5390,5380,261
|
|
20231024,151800,105910790,5380,5380,5380,5380,0
|
|
20231024,151700,105910790,5380,5380,5380,5380,0
|
|
20231024,151600,105910790,5380,5380,5380,5380,0
|
|
20231024,151500,105910790,5380,5380,5380,5380,2
|
|
20231024,151400,105900030,5380,5380,5380,5380,1
|
|
20231024,151300,105894650,5350,5350,5350,5350,0
|
|
20231024,151200,105894650,5350,5320,5350,5320,547
|
|
20231024,151100,102971200,5320,5360,5360,5320,473
|
|
20231024,151000,100444720,5370,5380,5380,5370,419
|
|
20231024,150900,98194640,5370,5360,5370,5360,1043
|
|
20231024,150800,92595990,5360,5360,5360,5360,0
|
|
20231024,150700,92595990,5360,5360,5360,5360,0
|
|
20231024,150600,92595990,5360,5360,5360,5360,0
|
|
20231024,150500,92595990,5360,5350,5360,5350,301
|
|
20231024,150400,90985630,5360,5360,5360,5360,0
|
|
20231024,150300,90985630,5360,5360,5360,5360,0
|
|
20231024,150200,90985630,5360,5350,5360,5350,91
|
|
20231024,150100,90498270,5360,5360,5360,5360,9
|
|
20231024,150000,90450030,5360,5360,5360,5360,0
|
|
20231024,145900,90450030,5360,5360,5360,5360,0
|
|
20231024,145800,90450030,5360,5360,5360,5360,0
|
|
20231024,145700,90450030,5360,5360,5360,5360,0
|
|
20231024,145600,90450030,5360,5360,5360,5360,0
|
|
20231024,145500,90450030,5360,5360,5360,5360,0
|
|
20231024,145400,90450030,5360,5360,5360,5360,7
|
|
20231024,145300,90412510,5360,5360,5360,5360,6
|
|
20231024,145200,90380350,5350,5360,5360,5350,144
|
|
20231024,145100,89609940,5370,5370,5370,5370,0
|
|
20231024,145000,89609940,5370,5370,5370,5370,10
|
|
20231024,144900,89556240,5370,5370,5370,5370,0
|
|
20231024,144800,89556240,5370,5360,5370,5360,31
|
|
20231024,144700,89389780,5370,5370,5370,5370,0
|
|
20231024,144600,89389780,5370,5370,5370,5370,0
|
|
20231024,144500,89389780,5370,5370,5370,5370,48
|
|
20231024,144400,89132020,5360,5360,5360,5360,0
|
|
20231024,144300,89132020,5360,5360,5360,5360,0
|
|
20231024,144200,89132020,5360,5360,5360,5360,0
|
|
20231024,144100,89132020,5360,5360,5360,5360,0
|
|
20231024,144000,89132020,5360,5360,5360,5360,0
|
|
20231024,143900,89132020,5360,5360,5360,5360,0
|
|
20231024,143800,89132020,5360,5360,5360,5360,0
|
|
20231024,143700,89132020,5360,5360,5360,5360,0
|
|
20231024,143600,89132020,5360,5360,5360,5360,0
|
|
20231024,143500,89132020,5360,5360,5360,5360,20
|
|
20231024,143400,89024820,5360,5360,5360,5360,0
|
|
20231024,143300,89024820,5360,5360,5360,5360,0
|
|
20231024,143200,89024820,5360,5360,5360,5360,0
|
|
20231024,143100,89024820,5360,5360,5360,5360,0
|
|
20231024,143000,89024820,5360,5350,5360,5350,55
|
|
20231024,142900,88730520,5350,5350,5350,5350,0
|
|
20231024,142800,88730520,5350,5350,5350,5350,80
|
|
20231024,142700,88302520,5340,5340,5340,5340,0
|
|
20231024,142600,88302520,5340,5340,5340,5340,14
|
|
20231024,142500,88227760,5330,5330,5330,5330,0
|
|
20231024,142400,88227760,5330,5310,5330,5310,21
|
|
20231024,142300,88116230,5340,5340,5340,5340,0
|
|
20231024,142200,88116230,5340,5340,5340,5340,0
|
|
20231024,142100,88116230,5340,5320,5340,5320,36
|
|
20231024,142000,87924590,5320,5320,5320,5320,50
|
|
20231024,141900,87658590,5310,5310,5310,5310,100
|
|
20231024,141800,87127590,5310,5310,5310,5310,0
|
|
20231024,141700,87127590,5310,5310,5310,5310,5
|
|
20231024,141600,87101040,5300,5300,5300,5300,0
|
|
20231024,141500,87101040,5300,5300,5300,5300,0
|
|
20231024,141400,87101040,5300,5310,5310,5300,430
|
|
20231024,141300,84821120,5310,5310,5310,5310,0
|
|
20231024,141200,84821120,5310,5310,5310,5310,0
|
|
20231024,141100,84821120,5310,5310,5310,5310,0
|
|
20231024,141000,84821120,5310,5310,5310,5310,0
|
|
20231024,140900,84821120,5310,5310,5310,5310,0
|
|
20231024,140800,84821120,5310,5310,5310,5310,0
|
|
20231024,140700,84821120,5310,5310,5310,5310,0
|
|
20231024,140600,84821120,5310,5310,5310,5310,0
|
|
20231024,140500,84821120,5310,5310,5310,5310,6
|
|
20231024,140400,84789260,5300,5300,5300,5300,0
|
|
20231024,140300,84789260,5300,5300,5300,5300,0
|
|
20231024,140200,84789260,5300,5300,5300,5300,0
|
|
20231024,140100,84789260,5300,5300,5300,5300,0
|
|
20231024,140000,84789260,5300,5300,5300,5300,0
|
|
20231024,135900,84789260,5300,5320,5320,5300,184
|
|
20231024,135800,83811550,5300,5300,5300,5300,0
|
|
20231024,135700,83811550,5300,5300,5300,5300,0
|
|
20231024,135600,83811550,5300,5300,5300,5300,0
|
|
20231024,135500,83811550,5300,5300,5300,5300,0
|
|
20231024,135400,83811550,5300,5300,5300,5300,0
|
|
20231024,135300,83811550,5300,5300,5300,5300,0
|
|
20231024,135200,83811550,5300,5300,5300,5300,0
|
|
20231024,135100,83811550,5300,5300,5300,5300,0
|
|
20231024,135000,83811550,5300,5300,5300,5300,0
|
|
20231024,134900,83811550,5300,5300,5300,5300,0
|
|
20231024,134800,83811550,5300,5280,5300,5280,1768
|
|
20231024,134700,74458840,5280,5280,5280,5280,0
|
|
20231024,134600,74458840,5280,5280,5280,5280,0
|
|
20231024,134500,74458840,5280,5280,5280,5280,0
|
|
20231024,134400,74458840,5280,5280,5280,5280,0
|
|
20231024,134300,74458840,5280,5280,5280,5280,0
|
|
20231024,134200,74458840,5280,5280,5280,5280,0
|
|
20231024,134100,74458840,5280,5280,5280,5280,0
|
|
20231024,134000,74458840,5280,5280,5280,5280,0
|
|
20231024,133900,74458840,5280,5280,5280,5280,0
|
|
20231024,133800,74458840,5280,5280,5280,5280,121
|
|
20231024,133700,73819960,5270,5270,5270,5270,0
|
|
20231024,133600,73819960,5270,5270,5270,5270,0
|
|
20231024,133500,73819960,5270,5270,5270,5270,0
|
|
20231024,133400,73819960,5270,5270,5270,5270,0
|
|
20231024,133300,73819960,5270,5270,5270,5270,0
|
|
20231024,133200,73819960,5270,5270,5270,5270,0
|
|
20231024,133100,73819960,5270,5270,5270,5270,0
|
|
20231024,133000,73819960,5270,5270,5270,5270,0
|
|
20231024,132900,73819960,5270,5270,5270,5270,1
|
|
20231024,132800,73814690,5270,5270,5270,5270,0
|
|
20231024,132700,73814690,5270,5270,5270,5270,0
|
|
20231024,132600,73814690,5270,5270,5270,5270,0
|
|
20231024,132500,73814690,5270,5260,5270,5260,2
|
|
20231024,132400,73804160,5270,5270,5270,5270,8
|
|
20231024,132300,73762000,5270,5270,5270,5270,0
|
|
20231024,132200,73762000,5270,5270,5270,5270,1
|
|
20231024,132100,73756730,5250,5250,5250,5250,0
|
|
20231024,132000,73756730,5250,5250,5250,5250,5
|
|
20231024,131900,73730480,5250,5250,5250,5250,0
|
|
20231024,131800,73730480,5250,5250,5250,5250,0
|
|
20231024,131700,73730480,5250,5250,5250,5250,0
|
|
20231024,131600,73730480,5250,5250,5250,5250,0
|
|
20231024,131500,73730480,5250,5250,5250,5250,0
|
|
20231024,131400,73730480,5250,5250,5250,5250,0
|
|
20231024,131300,73730480,5250,5250,5250,5250,64
|
|
20231024,131200,73394480,5260,5250,5260,5250,4
|
|
20231024,131100,73373470,5250,5250,5250,5250,0
|
|
20231024,131000,73373470,5250,5250,5250,5250,0
|
|
20231024,130900,73373470,5250,5250,5250,5250,0
|
|
20231024,130800,73373470,5250,5250,5250,5250,0
|
|
20231024,130700,73373470,5250,5250,5250,5250,0
|
|
20231024,130600,73373470,5250,5250,5250,5250,1
|
|
20231024,130500,73368220,5270,5270,5270,5270,0
|
|
20231024,130400,73368220,5270,5270,5270,5270,0
|
|
20231024,130300,73368220,5270,5270,5270,5270,0
|
|
20231024,130200,73368220,5270,5270,5270,5270,0
|
|
20231024,130100,73368220,5270,5270,5270,5270,0
|
|
20231024,130000,73368220,5270,5270,5270,5270,0
|
|
20231024,125900,73368220,5270,5270,5270,5270,0
|
|
20231024,125800,73368220,5270,5270,5270,5270,0
|
|
20231024,125700,73368220,5270,5270,5270,5270,0
|
|
20231024,125600,73368220,5270,5270,5270,5270,0
|
|
20231024,125500,73368220,5270,5270,5270,5270,0
|
|
20231024,125400,73368220,5270,5270,5270,5270,0
|
|
20231024,125300,73368220,5270,5240,5270,5240,2
|
|
20231024,125200,73357710,5270,5270,5270,5270,0
|
|
20231024,125100,73357710,5270,5270,5270,5270,0
|
|
20231024,125000,73357710,5270,5270,5270,5270,0
|
|
20231024,124900,73357710,5270,5270,5270,5270,0
|
|
20231024,124800,73357710,5270,5270,5270,5270,0
|
|
20231024,124700,73357710,5270,5270,5270,5270,0
|
|
20231024,124600,73357710,5270,5270,5270,5270,0
|
|
20231024,124500,73357710,5270,5270,5270,5270,3
|
|
20231024,124400,73341900,5260,5250,5260,5250,1000
|
|
20231024,124300,68087470,5250,5250,5250,5250,0
|
|
20231024,124200,68087470,5250,5250,5250,5250,0
|
|
20231024,124100,68087470,5250,5250,5250,5250,0
|
|
20231024,124000,68087470,5250,5250,5250,5250,0
|
|
20231024,123900,68087470,5250,5250,5250,5250,0
|
|
20231024,123800,68087470,5250,5250,5250,5250,0
|
|
20231024,123700,68087470,5250,5250,5250,5250,0
|
|
20231024,123600,68087470,5250,5250,5250,5250,0
|
|
20231024,123500,68087470,5250,5250,5250,5250,0
|
|
20231024,123400,68087470,5250,5250,5250,5250,0
|
|
20231024,123300,68087470,5250,5250,5250,5250,0
|
|
20231024,123200,68087470,5250,5250,5250,5250,0
|
|
20231024,123100,68087470,5250,5250,5250,5250,1
|
|
20231024,123000,68082220,5250,5250,5250,5250,0
|
|
20231024,122900,68082220,5250,5250,5250,5250,1
|
|
20231024,122800,68076970,5250,5250,5250,5250,0
|
|
20231024,122700,68076970,5250,5250,5250,5250,0
|
|
20231024,122600,68076970,5250,5250,5250,5250,0
|
|
20231024,122500,68076970,5250,5250,5250,5250,159
|
|
20231024,122400,67242220,5240,5240,5240,5240,0
|
|
20231024,122300,67242220,5240,5240,5240,5240,0
|
|
20231024,122200,67242220,5240,5240,5240,5240,0
|
|
20231024,122100,67242220,5240,5240,5240,5240,0
|
|
20231024,122000,67242220,5240,5240,5240,5240,0
|
|
20231024,121900,67242220,5240,5240,5240,5240,289
|
|
20231024,121800,65727860,5240,5240,5240,5240,0
|
|
20231024,121700,65727860,5240,5240,5240,5240,0
|
|
20231024,121600,65727860,5240,5240,5240,5240,200
|
|
20231024,121500,64679860,5240,5240,5240,5240,0
|
|
20231024,121400,64679860,5240,5240,5240,5240,0
|
|
20231024,121300,64679860,5240,5240,5240,5240,0
|
|
20231024,121200,64679860,5240,5240,5240,5240,0
|
|
20231024,121100,64679860,5240,5240,5240,5240,0
|
|
20231024,121000,64679860,5240,5240,5240,5240,0
|
|
20231024,120900,64679860,5240,5240,5240,5240,5
|
|
20231024,120800,64653660,5240,5240,5240,5240,0
|
|
20231024,120700,64653660,5240,5240,5240,5240,0
|
|
20231024,120600,64653660,5240,5240,5240,5240,0
|
|
20231024,120500,64653660,5240,5240,5240,5240,0
|
|
20231024,120400,64653660,5240,5240,5240,5240,0
|
|
20231024,120300,64653660,5240,5240,5240,5240,0
|
|
20231024,120200,64653660,5240,5240,5240,5240,0
|
|
20231024,120100,64653660,5240,5240,5240,5240,0
|
|
20231024,120000,64653660,5240,5240,5240,5240,10
|
|
20231024,115900,64601260,5230,5230,5230,5230,0
|
|
20231024,115800,64601260,5230,5230,5230,5230,0
|
|
20231024,115700,64601260,5230,5230,5230,5230,0
|
|
20231024,115600,64601260,5230,5230,5230,5230,0
|
|
20231024,115500,64601260,5230,5230,5230,5230,0
|
|
20231024,115400,64601260,5230,5230,5230,5230,1
|
|
20231024,115300,64596030,5240,5240,5240,5240,101
|
|
20231024,115200,64066790,5240,5240,5240,5240,2
|
|
20231024,115100,64056310,5240,5240,5240,5240,0
|
|
20231024,115000,64056310,5240,5240,5240,5240,15
|
|
20231024,114900,63977710,5240,5240,5240,5240,0
|
|
20231024,114800,63977710,5240,5240,5240,5240,0
|
|
20231024,114700,63977710,5240,5240,5240,5240,0
|
|
20231024,114600,63977710,5240,5240,5240,5240,0
|
|
20231024,114500,63977710,5240,5240,5240,5240,0
|
|
20231024,114400,63977710,5240,5240,5240,5240,0
|
|
20231024,114300,63977710,5240,5240,5240,5240,0
|
|
20231024,114200,63977710,5240,5240,5240,5240,0
|
|
20231024,114100,63977710,5240,5240,5240,5240,0
|
|
20231024,114000,63977710,5240,5240,5240,5240,0
|
|
20231024,113900,63977710,5240,5240,5240,5240,0
|
|
20231024,113800,63977710,5240,5240,5240,5240,0
|
|
20231024,113700,63977710,5240,5240,5240,5240,170
|
|
20231024,113600,63086910,5240,5240,5240,5240,0
|
|
20231024,113500,63086910,5240,5240,5240,5240,0
|
|
20231024,113400,63086910,5240,5240,5240,5240,0
|
|
20231024,113300,63086910,5240,5240,5240,5240,0
|
|
20231024,113200,63086910,5240,5240,5240,5240,0
|
|
20231024,113100,63086910,5240,5240,5240,5240,2
|
|
20231024,113000,63076430,5220,5220,5220,5220,0
|
|
20231024,112900,63076430,5220,5220,5220,5220,824
|
|
20231024,112800,58775150,5230,5230,5230,5230,0
|
|
20231024,112700,58775150,5230,5230,5230,5230,0
|
|
20231024,112600,58775150,5230,5230,5230,5230,0
|
|
20231024,112500,58775150,5230,5230,5230,5230,0
|
|
20231024,112400,58775150,5230,5230,5230,5230,100
|
|
20231024,112300,58252150,5230,5230,5230,5230,2
|
|
20231024,112200,58241690,5230,5230,5230,5230,1
|
|
20231024,112100,58236460,5220,5220,5220,5220,0
|
|
20231024,112000,58236460,5220,5220,5220,5220,0
|
|
20231024,111900,58236460,5220,5210,5220,5210,1197
|
|
20231024,111800,51990120,5200,5200,5200,5200,0
|
|
20231024,111700,51990120,5200,5200,5200,5200,0
|
|
20231024,111600,51990120,5200,5200,5200,5200,0
|
|
20231024,111500,51990120,5200,5200,5200,5200,0
|
|
20231024,111400,51990120,5200,5200,5200,5200,0
|
|
20231024,111300,51990120,5200,5200,5200,5200,0
|
|
20231024,111200,51990120,5200,5200,5200,5200,0
|
|
20231024,111100,51990120,5200,5200,5200,5200,92
|
|
20231024,111000,51511720,5200,5200,5200,5200,0
|
|
20231024,110900,51511720,5200,5200,5200,5200,0
|
|
20231024,110800,51511720,5200,5200,5200,5200,0
|
|
20231024,110700,51511720,5200,5200,5200,5200,0
|
|
20231024,110600,51511720,5200,5210,5210,5200,1015
|
|
20231024,110500,46231820,5210,5210,5210,5210,0
|
|
20231024,110400,46231820,5210,5210,5210,5210,0
|
|
20231024,110300,46231820,5210,5210,5210,5210,0
|
|
20231024,110200,46231820,5210,5210,5210,5210,0
|
|
20231024,110100,46231820,5210,5210,5210,5210,0
|
|
20231024,110000,46231820,5210,5210,5210,5210,1
|
|
20231024,105900,46226610,5210,5210,5210,5210,0
|
|
20231024,105800,46226610,5210,5210,5210,5210,0
|
|
20231024,105700,46226610,5210,5210,5210,5210,0
|
|
20231024,105600,46226610,5210,5210,5210,5210,0
|
|
20231024,105500,46226610,5210,5210,5210,5210,0
|
|
20231024,105400,46226610,5210,5210,5210,5210,0
|
|
20231024,105300,46226610,5210,5210,5210,5210,0
|
|
20231024,105200,46226610,5210,5210,5210,5210,0
|
|
20231024,105100,46226610,5210,5210,5210,5210,0
|
|
20231024,105000,46226610,5210,5210,5210,5210,0
|
|
20231024,104900,46226610,5210,5210,5210,5210,200
|
|
20231024,104800,45184610,5200,5200,5200,5200,0
|
|
20231024,104700,45184610,5200,5200,5200,5200,0
|
|
20231024,104600,45184610,5200,5200,5200,5200,0
|
|
20231024,104500,45184610,5200,5200,5200,5200,0
|
|
20231024,104400,45184610,5200,5200,5200,5200,0
|
|
20231024,104300,45184610,5200,5200,5200,5200,0
|
|
20231024,104200,45184610,5200,5200,5200,5200,0
|
|
20231024,104100,45184610,5200,5200,5200,5200,0
|
|
20231024,104000,45184610,5200,5200,5200,5200,0
|
|
20231024,103900,45184610,5200,5200,5200,5200,0
|
|
20231024,103800,45184610,5200,5200,5200,5200,0
|
|
20231024,103700,45184610,5200,5200,5200,5200,0
|
|
20231024,103600,45184610,5200,5200,5200,5200,58
|
|
20231024,103500,44883010,5200,5200,5200,5200,0
|
|
20231024,103400,44883010,5200,5210,5210,5200,638
|
|
20231024,103300,41565300,5210,5210,5210,5210,0
|
|
20231024,103200,41565300,5210,5210,5210,5210,10
|
|
20231024,103100,41513200,5200,5200,5200,5200,0
|
|
20231024,103000,41513200,5200,5200,5200,5200,0
|
|
20231024,102900,41513200,5200,5200,5200,5200,0
|
|
20231024,102800,41513200,5200,5200,5200,5200,0
|
|
20231024,102700,41513200,5200,5210,5210,5200,399
|
|
20231024,102600,39438380,5210,5210,5210,5210,0
|
|
20231024,102500,39438380,5210,5210,5210,5210,0
|
|
20231024,102400,39438380,5210,5210,5210,5210,0
|
|
20231024,102300,39438380,5210,5210,5210,5210,100
|
|
20231024,102200,38917380,5210,5210,5210,5210,0
|
|
20231024,102100,38917380,5210,5230,5230,5210,190
|
|
20231024,102000,37925660,5240,5240,5240,5240,0
|
|
20231024,101900,37925660,5240,5240,5240,5240,0
|
|
20231024,101800,37925660,5240,5240,5240,5240,0
|
|
20231024,101700,37925660,5240,5240,5240,5240,510
|
|
20231024,101600,35253260,5240,5240,5240,5240,76
|
|
20231024,101500,34855020,5220,5230,5230,5220,752
|
|
20231024,101400,30926900,5240,5240,5240,5240,0
|
|
20231024,101300,30926900,5240,5240,5240,5240,0
|
|
20231024,101200,30926900,5240,5240,5240,5240,0
|
|
20231024,101100,30926900,5240,5240,5240,5240,120
|
|
20231024,101000,30298100,5250,5250,5250,5250,200
|
|
20231024,100900,29248100,5230,5230,5230,5230,0
|
|
20231024,100800,29248100,5230,5230,5230,5230,0
|
|
20231024,100700,29248100,5230,5240,5240,5230,272
|
|
20231024,100600,27825270,5240,5240,5240,5240,0
|
|
20231024,100500,27825270,5240,5240,5240,5240,0
|
|
20231024,100400,27825270,5240,5240,5240,5240,0
|
|
20231024,100300,27825270,5240,5240,5240,5240,0
|
|
20231024,100200,27825270,5240,5240,5240,5240,1
|
|
20231024,100100,27820030,5230,5230,5230,5230,0
|
|
20231024,100000,27820030,5230,5230,5230,5230,0
|
|
20231024,095900,27820030,5230,5230,5230,5230,0
|
|
20231024,095800,27820030,5230,5230,5230,5230,0
|
|
20231024,095700,27820030,5230,5230,5230,5230,0
|
|
20231024,095600,27820030,5230,5230,5230,5230,0
|
|
20231024,095500,27820030,5230,5230,5230,5230,0
|
|
20231024,095400,27820030,5230,5230,5230,5230,0
|
|
20231024,095300,27820030,5230,5230,5230,5230,0
|
|
20231024,095200,27820030,5230,5230,5230,5230,0
|
|
20231024,095100,27820030,5230,5230,5230,5230,50
|
|
20231024,095000,27558530,5230,5230,5230,5230,50
|
|
20231024,094900,27297030,5240,5250,5250,5240,3
|
|
20231024,094800,27281300,5250,5250,5250,5250,0
|
|
20231024,094700,27281300,5250,5280,5280,5250,175
|
|
20231024,094600,26362520,5260,5270,5270,5260,2
|
|
20231024,094500,26351990,5280,5250,5280,5250,270
|
|
20231024,094400,24934430,5260,5260,5260,5260,0
|
|
20231024,094300,24934430,5260,5260,5260,5260,0
|
|
20231024,094200,24934430,5260,5270,5270,5260,438
|
|
20231024,094100,22630540,5260,5260,5260,5260,0
|
|
20231024,094000,22630540,5260,5260,5260,5260,0
|
|
20231024,093900,22630540,5260,5260,5260,5260,0
|
|
20231024,093800,22630540,5260,5260,5260,5260,0
|
|
20231024,093700,22630540,5260,5260,5260,5260,0
|
|
20231024,093600,22630540,5260,5260,5260,5260,0
|
|
20231024,093500,22630540,5260,5260,5260,5260,0
|
|
20231024,093400,22630540,5260,5260,5260,5260,0
|
|
20231024,093300,22630540,5260,5260,5260,5260,0
|
|
20231024,093200,22630540,5260,5260,5260,5260,0
|
|
20231024,093100,22630540,5260,5260,5260,5260,0
|
|
20231024,093000,22630540,5260,5260,5260,5260,6
|
|
20231024,092900,22598980,5260,5260,5260,5260,0
|
|
20231024,092800,22598980,5260,5260,5260,5260,0
|
|
20231024,092700,22598980,5260,5260,5260,5260,0
|
|
20231024,092600,22598980,5260,5260,5260,5260,0
|
|
20231024,092500,22598980,5260,5260,5260,5260,14
|
|
20231024,092400,22525340,5280,5280,5280,5260,502
|
|
20231024,092300,19874800,5280,5280,5280,5270,48
|
|
20231024,092200,19621410,5280,5280,5280,5280,6
|
|
20231024,092100,19589730,5280,5280,5280,5280,832
|
|
20231024,092000,15196770,5310,5310,5310,5310,0
|
|
20231024,091900,15196770,5310,5310,5310,5310,0
|
|
20231024,091800,15196770,5310,5310,5310,5310,0
|
|
20231024,091700,15196770,5310,5310,5310,5310,0
|
|
20231024,091600,15196770,5310,5310,5310,5310,0
|
|
20231024,091500,15196770,5310,5310,5310,5310,0
|
|
20231024,091400,15196770,5310,5310,5310,5310,811
|
|
20231024,091300,10890360,5310,5310,5310,5310,1
|
|
20231024,091200,10885050,5320,5320,5320,5320,0
|
|
20231024,091100,10885050,5320,5320,5320,5320,0
|
|
20231024,091000,10885050,5320,5320,5320,5320,0
|
|
20231024,090900,10885050,5320,5320,5320,5320,0
|
|
20231024,090800,10885050,5320,5310,5320,5310,427
|
|
20231024,090700,8617420,5280,5290,5290,5280,30
|
|
20231024,090600,8458980,5300,5300,5300,5300,0
|
|
20231024,090500,8458980,5300,5300,5300,5300,0
|
|
20231024,090400,8458980,5300,5300,5300,5300,1128
|
|
20231024,090300,2480580,5390,5390,5390,5390,0
|
|
20231024,090200,2480580,5390,5390,5390,5390,0
|
|
20231024,090100,2480580,5390,5390,5390,5390,0
|
|
20231024,090000,2480580,5390,5300,5390,5300,468
|