623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,192000,642962890,5090,5090,5090,5090,1566
|
|
20231113,191900,642962890,5090,5090,5090,5090,0
|
|
20231113,191800,642962890,5090,5090,5090,5090,0
|
|
20231113,191700,642962890,5090,5090,5090,5090,0
|
|
20231113,191600,642962890,5090,5090,5090,5090,0
|
|
20231113,191500,642962890,5090,5090,5090,5090,0
|
|
20231113,191400,642962890,5090,5090,5090,5090,0
|
|
20231113,191300,642962890,5090,5090,5090,5090,0
|
|
20231113,191200,642962890,5090,5090,5090,5090,0
|
|
20231113,191100,642962890,5090,5090,5090,5090,0
|
|
20231113,191000,642962890,5090,5090,5090,5090,0
|
|
20231113,190900,642962890,5090,5090,5090,5090,0
|
|
20231113,190800,642962890,5090,5090,5090,5090,0
|
|
20231113,190700,642962890,5090,5090,5090,5090,0
|
|
20231113,190600,642962890,5090,5090,5090,5090,0
|
|
20231113,190500,642962890,5090,5090,5090,5090,0
|
|
20231113,190400,642962890,5090,5090,5090,5090,0
|
|
20231113,190300,642962890,5090,5090,5090,5090,0
|
|
20231113,190200,642962890,5090,5090,5090,5090,0
|
|
20231113,190100,642962890,5090,5090,5090,5090,0
|
|
20231113,190000,642962890,5090,5090,5090,5090,0
|
|
20231113,185900,642962890,5090,5090,5090,5090,0
|
|
20231113,185800,642962890,5090,5090,5090,5090,0
|
|
20231113,185700,642962890,5090,5090,5090,5090,0
|
|
20231113,185600,642962890,5090,5090,5090,5090,0
|
|
20231113,185500,642962890,5090,5090,5090,5090,0
|
|
20231113,185400,642962890,5090,5090,5090,5090,0
|
|
20231113,185300,642962890,5090,5090,5090,5090,0
|
|
20231113,185200,642962890,5090,5090,5090,5090,0
|
|
20231113,185100,642962890,5090,5090,5090,5090,0
|
|
20231113,185000,642962890,5090,5090,5090,5090,1566
|
|
20231113,184900,642962890,5090,5090,5090,5090,0
|
|
20231113,184800,642962890,5090,5090,5090,5090,0
|
|
20231113,184700,642962890,5090,5090,5090,5090,0
|
|
20231113,184600,642962890,5090,5090,5090,5090,0
|
|
20231113,184500,642962890,5090,5090,5090,5090,0
|
|
20231113,184400,642962890,5090,5090,5090,5090,0
|
|
20231113,184300,642962890,5090,5090,5090,5090,0
|
|
20231113,184200,642962890,5090,5090,5090,5090,0
|
|
20231113,184100,642962890,5090,5090,5090,5090,0
|
|
20231113,184000,642962890,5090,5090,5090,5090,0
|
|
20231113,183900,642962890,5090,5090,5090,5090,0
|
|
20231113,183800,642962890,5090,5090,5090,5090,0
|
|
20231113,183700,642962890,5090,5090,5090,5090,0
|
|
20231113,183600,642962890,5090,5090,5090,5090,0
|
|
20231113,183500,642962890,5090,5090,5090,5090,0
|
|
20231113,183400,642962890,5090,5090,5090,5090,0
|
|
20231113,183300,642962890,5090,5090,5090,5090,0
|
|
20231113,183200,642962890,5090,5090,5090,5090,0
|
|
20231113,183100,642962890,5090,5090,5090,5090,0
|
|
20231113,183000,642962890,5090,5090,5090,5090,0
|
|
20231113,182900,642962890,5090,5090,5090,5090,0
|
|
20231113,182800,642962890,5090,5090,5090,5090,0
|
|
20231113,182700,642962890,5090,5090,5090,5090,0
|
|
20231113,182600,642962890,5090,5090,5090,5090,0
|
|
20231113,182500,642962890,5090,5090,5090,5090,0
|
|
20231113,182400,642962890,5090,5090,5090,5090,0
|
|
20231113,182300,642962890,5090,5090,5090,5090,0
|
|
20231113,182200,642962890,5090,5090,5090,5090,0
|
|
20231113,182100,642962890,5090,5090,5090,5090,0
|
|
20231113,182000,642962890,5090,5090,5090,5090,1566
|
|
20231113,181900,642962890,5090,5090,5090,5090,0
|
|
20231113,181800,642962890,5090,5090,5090,5090,0
|
|
20231113,181700,642962890,5090,5090,5090,5090,0
|
|
20231113,181600,642962890,5090,5090,5090,5090,0
|
|
20231113,181500,642962890,5090,5090,5090,5090,0
|
|
20231113,181400,642962890,5090,5090,5090,5090,0
|
|
20231113,181300,642962890,5090,5090,5090,5090,0
|
|
20231113,181200,642962890,5090,5090,5090,5090,0
|
|
20231113,181100,642962890,5090,5090,5090,5090,0
|
|
20231113,181000,642962890,5090,5090,5090,5090,0
|
|
20231113,180900,642962890,5090,5090,5090,5090,0
|
|
20231113,180800,642962890,5090,5090,5090,5090,0
|
|
20231113,180700,642962890,5090,5090,5090,5090,0
|
|
20231113,180600,642962890,5090,5090,5090,5090,0
|
|
20231113,180500,642962890,5090,5090,5090,5090,0
|
|
20231113,180400,642962890,5090,5090,5090,5090,0
|
|
20231113,180300,642962890,5090,5090,5090,5090,0
|
|
20231113,180200,642962890,5090,5090,5090,5090,0
|
|
20231113,180100,642962890,5090,5090,5090,5090,0
|
|
20231113,180000,642962890,5090,5090,5090,5090,0
|
|
20231113,175900,642962890,5090,5090,5090,5090,0
|
|
20231113,175800,642962890,5090,5090,5090,5090,0
|
|
20231113,175700,642962890,5090,5090,5090,5090,0
|
|
20231113,175600,642962890,5090,5090,5090,5090,0
|
|
20231113,175500,642962890,5090,5090,5090,5090,0
|
|
20231113,175400,642962890,5090,5090,5090,5090,0
|
|
20231113,175300,642962890,5090,5090,5090,5090,0
|
|
20231113,175200,642962890,5090,5090,5090,5090,0
|
|
20231113,175100,642962890,5090,5090,5090,5090,0
|
|
20231113,175000,642962890,5090,5090,5090,5090,1566
|
|
20231113,174900,642962890,5090,5090,5090,5090,0
|
|
20231113,174800,642962890,5090,5090,5090,5090,0
|
|
20231113,174700,642962890,5090,5090,5090,5090,0
|
|
20231113,174600,642962890,5090,5090,5090,5090,0
|
|
20231113,174500,642962890,5090,5090,5090,5090,0
|
|
20231113,174400,642962890,5090,5090,5090,5090,0
|
|
20231113,174300,642962890,5090,5090,5090,5090,0
|
|
20231113,174200,642962890,5090,5090,5090,5090,0
|
|
20231113,174100,642962890,5090,5090,5090,5090,0
|
|
20231113,174000,642962890,5090,5090,5090,5090,0
|
|
20231113,173900,642962890,5090,5090,5090,5090,0
|
|
20231113,173800,642962890,5090,5090,5090,5090,0
|
|
20231113,173700,642962890,5090,5090,5090,5090,0
|
|
20231113,173600,642962890,5090,5090,5090,5090,0
|
|
20231113,173500,642962890,5090,5090,5090,5090,0
|
|
20231113,173400,642962890,5090,5090,5090,5090,0
|
|
20231113,173300,642962890,5090,5090,5090,5090,0
|
|
20231113,173200,642962890,5090,5090,5090,5090,0
|
|
20231113,173100,642962890,5090,5090,5090,5090,0
|
|
20231113,173000,642962890,5090,5090,5090,5090,0
|
|
20231113,172900,642962890,5090,5090,5090,5090,0
|
|
20231113,172800,642962890,5090,5090,5090,5090,0
|
|
20231113,172700,642962890,5090,5090,5090,5090,0
|
|
20231113,172600,642962890,5090,5090,5090,5090,0
|
|
20231113,172500,642962890,5090,5090,5090,5090,0
|
|
20231113,172400,642962890,5090,5090,5090,5090,0
|
|
20231113,172300,642962890,5090,5090,5090,5090,0
|
|
20231113,172200,642962890,5090,5090,5090,5090,0
|
|
20231113,172100,642962890,5090,5090,5090,5090,0
|
|
20231113,172000,642962890,5090,5090,5090,5090,1566
|
|
20231113,171900,642962890,5090,5090,5090,5090,0
|
|
20231113,171800,642962890,5090,5090,5090,5090,0
|
|
20231113,171700,642962890,5090,5090,5090,5090,0
|
|
20231113,171600,642962890,5090,5090,5090,5090,0
|
|
20231113,171500,642962890,5090,5090,5090,5090,0
|
|
20231113,171400,642962890,5090,5090,5090,5090,0
|
|
20231113,171300,642962890,5090,5090,5090,5090,0
|
|
20231113,171200,642962890,5090,5090,5090,5090,0
|
|
20231113,171100,642962890,5090,5090,5090,5090,0
|
|
20231113,171000,642962890,5090,5090,5090,5090,0
|
|
20231113,170900,642962890,5090,5090,5090,5090,0
|
|
20231113,170800,642962890,5090,5090,5090,5090,0
|
|
20231113,170700,642962890,5090,5090,5090,5090,0
|
|
20231113,170600,642962890,5090,5090,5090,5090,0
|
|
20231113,170500,642962890,5090,5090,5090,5090,0
|
|
20231113,170400,642962890,5090,5090,5090,5090,0
|
|
20231113,170300,642962890,5090,5090,5090,5090,0
|
|
20231113,170200,642962890,5090,5090,5090,5090,0
|
|
20231113,170100,642962890,5090,5090,5090,5090,0
|
|
20231113,170000,642962890,5090,5090,5090,5090,0
|
|
20231113,165900,642962890,5090,5090,5090,5090,0
|
|
20231113,165800,642962890,5090,5090,5090,5090,0
|
|
20231113,165700,642962890,5090,5090,5090,5090,0
|
|
20231113,165600,642962890,5090,5090,5090,5090,0
|
|
20231113,165500,642962890,5090,5090,5090,5090,0
|
|
20231113,165400,642962890,5090,5090,5090,5090,0
|
|
20231113,165300,642962890,5090,5090,5090,5090,0
|
|
20231113,165200,642962890,5090,5090,5090,5090,0
|
|
20231113,165100,642962890,5090,5090,5090,5090,0
|
|
20231113,165000,642962890,5090,5090,5090,5090,1566
|
|
20231113,164900,642962890,5090,5090,5090,5090,0
|
|
20231113,164800,642962890,5090,5090,5090,5090,0
|
|
20231113,164700,642962890,5090,5090,5090,5090,0
|
|
20231113,164600,642962890,5090,5090,5090,5090,0
|
|
20231113,164500,642962890,5090,5090,5090,5090,0
|
|
20231113,164400,642962890,5090,5090,5090,5090,0
|
|
20231113,164300,642962890,5090,5090,5090,5090,0
|
|
20231113,164200,642962890,5090,5090,5090,5090,0
|
|
20231113,164100,642962890,5090,5090,5090,5090,0
|
|
20231113,164000,642962890,5090,5090,5090,5090,0
|
|
20231113,163900,642962890,5090,5090,5090,5090,0
|
|
20231113,163800,642962890,5090,5090,5090,5090,0
|
|
20231113,163700,642962890,5090,5090,5090,5090,0
|
|
20231113,163600,642962890,5090,5090,5090,5090,0
|
|
20231113,163500,642962890,5090,5090,5090,5090,0
|
|
20231113,163400,642962890,5090,5090,5090,5090,0
|
|
20231113,163300,642962890,5090,5090,5090,5090,0
|
|
20231113,163200,642962890,5090,5090,5090,5090,0
|
|
20231113,163100,642962890,5090,5090,5090,5090,0
|
|
20231113,163000,642962890,5090,5090,5090,5090,0
|
|
20231113,162900,642962890,5090,5090,5090,5090,0
|
|
20231113,162800,642962890,5090,5090,5090,5090,0
|
|
20231113,162700,642962890,5090,5090,5090,5090,0
|
|
20231113,162600,642962890,5090,5090,5090,5090,0
|
|
20231113,162500,642962890,5090,5090,5090,5090,0
|
|
20231113,162400,642962890,5090,5090,5090,5090,0
|
|
20231113,162300,642962890,5090,5090,5090,5090,0
|
|
20231113,162200,642962890,5090,5090,5090,5090,0
|
|
20231113,162100,642962890,5090,5090,5090,5090,0
|
|
20231113,162000,642962890,5090,5090,5090,5090,1566
|
|
20231113,161900,642962890,5090,5090,5090,5090,0
|
|
20231113,161800,642962890,5090,5090,5090,5090,0
|
|
20231113,161700,642962890,5090,5090,5090,5090,0
|
|
20231113,161600,642962890,5090,5090,5090,5090,0
|
|
20231113,161500,642962890,5090,5090,5090,5090,0
|
|
20231113,161400,642962890,5090,5090,5090,5090,0
|
|
20231113,161300,642962890,5090,5090,5090,5090,0
|
|
20231113,161200,642962890,5090,5090,5090,5090,0
|
|
20231113,161100,642962890,5090,5090,5090,5090,0
|
|
20231113,161000,642962890,5090,5090,5090,5090,0
|
|
20231113,160900,642962890,5090,5090,5090,5090,0
|
|
20231113,160800,642962890,5090,5090,5090,5090,0
|
|
20231113,160700,642962890,5090,5090,5090,5090,0
|
|
20231113,160600,642962890,5090,5090,5090,5090,0
|
|
20231113,160500,642962890,5090,5090,5090,5090,0
|
|
20231113,160400,642962890,5090,5090,5090,5090,0
|
|
20231113,160300,642962890,5090,5090,5090,5090,0
|
|
20231113,160200,642962890,5090,5090,5090,5090,0
|
|
20231113,160100,642962890,5090,5090,5090,5090,0
|
|
20231113,160000,642962890,5090,5090,5090,5090,0
|
|
20231113,155900,642962890,5090,5090,5090,5090,0
|
|
20231113,155800,642962890,5090,5090,5090,5090,0
|
|
20231113,155700,642962890,5090,5090,5090,5090,0
|
|
20231113,155600,642962890,5090,5090,5090,5090,0
|
|
20231113,155500,642962890,5090,5090,5090,5090,0
|
|
20231113,155400,642962890,5090,5090,5090,5090,0
|
|
20231113,155300,642962890,5090,5090,5090,5090,0
|
|
20231113,155200,642962890,5090,5090,5090,5090,0
|
|
20231113,155100,642962890,5090,5090,5090,5090,0
|
|
20231113,155000,642962890,5090,5090,5090,5090,1566
|
|
20231113,154900,642962890,5090,5090,5090,5090,0
|
|
20231113,154800,642962890,5090,5090,5090,5090,0
|
|
20231113,154700,642962890,5090,5090,5090,5090,0
|
|
20231113,154600,642962890,5090,5090,5090,5090,0
|
|
20231113,154500,642962890,5090,5090,5090,5090,0
|
|
20231113,154400,642962890,5090,5090,5090,5090,0
|
|
20231113,154300,642962890,5090,5090,5090,5090,0
|
|
20231113,154200,642962890,5090,5090,5090,5090,0
|
|
20231113,154100,642962890,5090,5090,5090,5090,0
|
|
20231113,154000,642962890,5090,5090,5090,5090,0
|
|
20231113,153900,642962890,5090,5090,5090,5090,0
|
|
20231113,153800,642962890,5090,5090,5090,5090,0
|
|
20231113,153700,642962890,5090,5090,5090,5090,0
|
|
20231113,153600,642962890,5090,5090,5090,5090,0
|
|
20231113,153500,642962890,5090,5090,5090,5090,0
|
|
20231113,153400,642962890,5090,5090,5090,5090,0
|
|
20231113,153300,642962890,5090,5090,5090,5090,0
|
|
20231113,153200,642962890,5090,5090,5090,5090,0
|
|
20231113,153100,642962890,5090,5090,5090,5090,0
|
|
20231113,153000,642962890,5090,5090,5090,5090,1566
|
|
20231113,152900,634991950,5110,5110,5110,5110,0
|
|
20231113,152800,634991950,5110,5110,5110,5110,0
|
|
20231113,152700,634991950,5110,5110,5110,5110,0
|
|
20231113,152600,634991950,5110,5110,5110,5110,0
|
|
20231113,152500,634991950,5110,5110,5110,5110,0
|
|
20231113,152400,634991950,5110,5110,5110,5110,0
|
|
20231113,152300,634991950,5110,5110,5110,5110,0
|
|
20231113,152200,634991950,5110,5110,5110,5110,0
|
|
20231113,152100,634991950,5110,5110,5110,5110,0
|
|
20231113,152000,634991950,5110,5110,5110,5110,0
|
|
20231113,151900,634991950,5110,5080,5110,5070,243
|
|
20231113,151800,633759700,5110,5110,5110,5110,1
|
|
20231113,151700,633754590,5070,5110,5110,5070,10
|
|
20231113,151600,633703850,5110,5110,5110,5110,87
|
|
20231113,151500,633259280,5100,5090,5100,5090,589
|
|
20231113,151400,630259020,5090,5080,5090,5080,886
|
|
20231113,151300,625750420,5090,5070,5090,5070,658
|
|
20231113,151200,622402320,5030,5050,5080,5030,2075
|
|
20231113,151100,611931730,5040,5100,5100,5040,3001
|
|
20231113,151000,596699260,5090,5090,5090,5090,1249
|
|
20231113,150900,590341850,5090,5080,5090,5080,1801
|
|
20231113,150800,581192760,5100,5050,5100,5050,1329
|
|
20231113,150700,574436260,5090,5080,5090,5050,113
|
|
20231113,150600,573864780,5090,5090,5090,5090,1
|
|
20231113,150500,573859690,5080,5080,5080,5080,0
|
|
20231113,150400,573859690,5080,5080,5080,5080,284
|
|
20231113,150300,572416970,5090,5080,5090,5080,17
|
|
20231113,150200,572330500,5100,5100,5100,5100,0
|
|
20231113,150100,572330500,5100,5100,5100,5100,1
|
|
20231113,150000,572325400,5090,5090,5090,5090,320
|
|
20231113,145900,570696600,5090,5090,5090,5090,1
|
|
20231113,145800,570691510,5080,5090,5090,5050,385
|
|
20231113,145700,568737920,5100,5100,5100,5100,25
|
|
20231113,145600,568610420,5060,5070,5070,5060,388
|
|
20231113,145500,566646390,5060,5100,5110,5060,124
|
|
20231113,145400,566014410,5100,5100,5100,5100,55
|
|
20231113,145300,565733910,5060,5060,5060,5060,219
|
|
20231113,145200,564625770,5060,5070,5100,5060,837
|
|
20231113,145100,560361530,5060,5120,5120,5060,502
|
|
20231113,145000,557811970,5130,5130,5130,5130,0
|
|
20231113,144900,557811970,5130,5130,5130,5130,1
|
|
20231113,144800,557806840,5130,5130,5130,5100,1736
|
|
20231113,144700,548941590,5130,5130,5130,5130,1
|
|
20231113,144600,548936460,5140,5140,5140,5140,1
|
|
20231113,144500,548931320,5120,5120,5140,5120,420
|
|
20231113,144400,546780860,5120,5130,5140,5120,421
|
|
20231113,144300,544624800,5140,5140,5140,5140,136
|
|
20231113,144200,543925760,5140,5130,5140,5130,150
|
|
20231113,144100,543155260,5130,5150,5150,5130,737
|
|
20231113,144000,539371550,5150,5150,5150,5140,204
|
|
20231113,143900,538320960,5150,5130,5150,5130,1767
|
|
20231113,143800,529224920,5130,5130,5130,5130,1235
|
|
20231113,143700,522889370,5120,5120,5120,5120,2280
|
|
20231113,143600,511215770,5120,5110,5120,5110,527
|
|
20231113,143500,508517570,5110,5110,5110,5110,50
|
|
20231113,143400,508262070,5110,5100,5110,5100,1011
|
|
20231113,143300,503105910,5090,5090,5090,5090,125
|
|
20231113,143200,502469660,5110,5110,5110,5110,211
|
|
20231113,143100,501391450,5110,5100,5110,5100,193
|
|
20231113,143000,500407110,5100,5100,5100,5100,9
|
|
20231113,142900,500361210,5110,5110,5110,5110,294
|
|
20231113,142800,498858870,5110,5110,5110,5110,6
|
|
20231113,142700,498828210,5100,5100,5100,5100,593
|
|
20231113,142600,495803910,5120,5090,5120,5090,1042
|
|
20231113,142500,490476820,5110,5110,5110,5110,234
|
|
20231113,142400,489281080,5090,5090,5090,5090,100
|
|
20231113,142300,488772080,5120,5120,5120,5100,201
|
|
20231113,142200,487744960,5120,5110,5120,5110,1291
|
|
20231113,142100,481137760,5110,5110,5110,5110,6
|
|
20231113,142000,481107100,5090,5090,5100,5090,201
|
|
20231113,141900,480083890,5090,5080,5090,5080,805
|
|
20231113,141800,475989470,5080,5080,5080,5080,48
|
|
20231113,141700,475745630,5080,5080,5080,5080,0
|
|
20231113,141600,475745630,5080,5080,5080,5080,0
|
|
20231113,141500,475745630,5080,5060,5080,5060,962
|
|
20231113,141400,470871310,5060,5070,5070,5060,810
|
|
20231113,141300,466772650,5080,5080,5080,5080,39
|
|
20231113,141200,466574530,5080,5080,5080,5080,19
|
|
20231113,141100,466478010,5080,5080,5080,5080,20
|
|
20231113,141000,466376410,5080,5070,5080,5060,340
|
|
20231113,140900,464653210,5060,5080,5080,5060,68
|
|
20231113,140800,464309080,5070,5070,5070,5070,0
|
|
20231113,140700,464309080,5070,5070,5070,5070,100
|
|
20231113,140600,463802080,5080,5080,5080,5080,0
|
|
20231113,140500,463802080,5080,5080,5080,5080,0
|
|
20231113,140400,463802080,5080,5090,5100,5080,277
|
|
20231113,140300,462391570,5100,5050,5100,5050,1831
|
|
20231113,140200,453095970,5070,5070,5070,5070,0
|
|
20231113,140100,453095970,5070,5060,5070,5060,308
|
|
20231113,140000,451534490,5050,5060,5060,5050,41
|
|
20231113,135900,451327140,5080,5080,5080,5080,128
|
|
20231113,135800,450676900,5080,5080,5080,5080,10
|
|
20231113,135700,450626100,5080,5080,5080,5080,2
|
|
20231113,135600,450615940,5080,5080,5080,5080,100
|
|
20231113,135500,450107940,5080,5080,5080,5080,0
|
|
20231113,135400,450107940,5080,5080,5080,5080,1
|
|
20231113,135300,450102860,5050,5050,5050,5050,45
|
|
20231113,135200,449875610,5080,5080,5080,5080,0
|
|
20231113,135100,449875610,5080,5080,5080,5080,0
|
|
20231113,135000,449875610,5080,5080,5080,5080,1
|
|
20231113,134900,449870530,5050,5050,5050,5050,0
|
|
20231113,134800,449870530,5050,5050,5050,5050,0
|
|
20231113,134700,449870530,5050,5040,5050,5030,185
|
|
20231113,134600,448936490,5060,5040,5060,5040,2
|
|
20231113,134500,448926390,5050,5050,5050,5050,0
|
|
20231113,134400,448926390,5050,5050,5060,5050,591
|
|
20231113,134300,445939130,5050,5050,5050,5050,0
|
|
20231113,134200,445939130,5050,5040,5050,5040,62
|
|
20231113,134100,445626450,5060,5060,5060,5060,4
|
|
20231113,134000,445606210,5050,5050,5050,5050,2184
|
|
20231113,133900,434577010,5060,5060,5060,5060,0
|
|
20231113,133800,434577010,5060,5060,5060,5060,30
|
|
20231113,133700,434425210,5080,5080,5080,5080,98
|
|
20231113,133600,433927370,5080,5080,5080,5080,10
|
|
20231113,133500,433876570,5060,5060,5060,5060,10
|
|
20231113,133400,433825970,5060,5060,5060,5060,21
|
|
20231113,133300,433719710,5090,5090,5090,5090,0
|
|
20231113,133200,433719710,5090,5090,5090,5090,0
|
|
20231113,133100,433719710,5090,5080,5090,5080,374
|
|
20231113,133000,431819760,5080,5080,5080,5080,1
|
|
20231113,132900,431814680,5060,5060,5060,5060,0
|
|
20231113,132800,431814680,5060,5060,5060,5060,15
|
|
20231113,132700,431738780,5080,5080,5080,5080,18
|
|
20231113,132600,431647340,5080,5080,5080,5080,0
|
|
20231113,132500,431647340,5080,5060,5080,5060,57
|
|
20231113,132400,431358900,5090,5090,5090,5090,0
|
|
20231113,132300,431358900,5090,5090,5090,5090,0
|
|
20231113,132200,431358900,5090,5090,5090,5090,0
|
|
20231113,132100,431358900,5090,5090,5090,5090,0
|
|
20231113,132000,431358900,5090,5090,5090,5090,0
|
|
20231113,131900,431358900,5090,5100,5100,5090,239
|
|
20231113,131800,430140050,5100,5080,5100,5080,196
|
|
20231113,131700,429142390,5080,5080,5080,5080,393
|
|
20231113,131600,427145950,5080,5080,5080,5080,2
|
|
20231113,131500,427135790,5080,5070,5080,5070,394
|
|
20231113,131400,425137570,5060,5060,5060,5060,60
|
|
20231113,131300,424833970,5070,5050,5070,5050,396
|
|
20231113,131200,422826330,5050,5050,5050,5050,0
|
|
20231113,131100,422826330,5050,5050,5050,5050,0
|
|
20231113,131000,422826330,5050,5050,5050,5050,0
|
|
20231113,130900,422826330,5050,5050,5050,5050,0
|
|
20231113,130800,422826330,5050,5050,5050,5050,625
|
|
20231113,130700,419670080,5050,5050,5050,5050,270
|
|
20231113,130600,418306580,5050,5050,5050,5050,356
|
|
20231113,130500,416508780,5050,5050,5050,5050,592
|
|
20231113,130400,413519180,5050,5020,5050,5020,3807
|
|
20231113,130300,394402220,5030,5040,5040,5030,2132
|
|
20231113,130200,383658260,5040,5040,5040,5040,0
|
|
20231113,130100,383658260,5040,5040,5040,5040,5
|
|
20231113,130000,383633060,5040,5060,5060,5040,1465
|
|
20231113,125900,376234010,5080,5080,5080,5080,0
|
|
20231113,125800,376234010,5080,5080,5080,5080,0
|
|
20231113,125700,376234010,5080,5060,5080,5050,312
|
|
20231113,125600,374657880,5080,5080,5080,5080,230
|
|
20231113,125500,373489480,5080,5080,5080,5080,2
|
|
20231113,125400,373479320,5080,5080,5080,5080,4
|
|
20231113,125300,373459000,5080,5080,5080,5080,73
|
|
20231113,125200,373088160,5080,5080,5080,5080,160
|
|
20231113,125100,372275360,5080,5080,5080,5080,0
|
|
20231113,125000,372275360,5080,5080,5080,5080,0
|
|
20231113,124900,372275360,5080,5080,5080,5080,3
|
|
20231113,124800,372260120,5080,5080,5080,5080,0
|
|
20231113,124700,372260120,5080,5080,5080,5080,0
|
|
20231113,124600,372260120,5080,5080,5080,5080,0
|
|
20231113,124500,372260120,5080,5080,5080,5080,0
|
|
20231113,124400,372260120,5080,5080,5080,5080,102
|
|
20231113,124300,371741960,5050,5050,5050,5050,0
|
|
20231113,124200,371741960,5050,5050,5050,5050,110
|
|
20231113,124100,371186460,5050,5050,5050,5050,13
|
|
20231113,124000,371120810,5040,5050,5050,5040,11
|
|
20231113,123900,371065320,5080,5080,5080,5080,0
|
|
20231113,123800,371065320,5080,5060,5080,5060,11
|
|
20231113,123700,371009640,5080,5080,5080,5080,1
|
|
20231113,123600,371004560,5060,5060,5060,5060,20
|
|
20231113,123500,370903360,5060,5060,5060,5060,240
|
|
20231113,123400,369688960,5060,5060,5060,5060,11
|
|
20231113,123300,369633300,5060,5060,5060,5060,2
|
|
20231113,123200,369623180,5080,5080,5080,5080,150
|
|
20231113,123100,368861180,5070,5070,5070,5070,0
|
|
20231113,123000,368861180,5070,5070,5070,5070,197
|
|
20231113,122900,367862390,5090,5090,5090,5090,0
|
|
20231113,122800,367862390,5090,5090,5090,5090,12
|
|
20231113,122700,367801310,5090,5090,5090,5090,0
|
|
20231113,122600,367801310,5090,5090,5090,5090,1
|
|
20231113,122500,367796220,5060,5060,5060,5060,4
|
|
20231113,122400,367775980,5060,5060,5060,5060,74
|
|
20231113,122300,367401540,5090,5090,5090,5090,0
|
|
20231113,122200,367401540,5090,5060,5090,5060,652
|
|
20231113,122100,364102360,5060,5090,5100,5060,1016
|
|
20231113,122000,358959860,5090,5080,5090,5080,20
|
|
20231113,121900,358858240,5080,5080,5080,5070,5
|
|
20231113,121800,358832850,5070,5050,5070,5050,27
|
|
20231113,121700,358696440,5020,5020,5020,5020,0
|
|
20231113,121600,358696440,5020,5020,5020,5020,45
|
|
20231113,121500,358470540,5020,5020,5020,5020,2
|
|
20231113,121400,358460500,5050,5050,5050,5050,0
|
|
20231113,121300,358460500,5050,5050,5050,5050,100
|
|
20231113,121200,357955500,5050,5050,5050,5050,0
|
|
20231113,121100,357955500,5050,5050,5050,5050,0
|
|
20231113,121000,357955500,5050,5020,5050,5010,579
|
|
20231113,120900,355037410,5020,5030,5030,5020,1970
|
|
20231113,120800,345138730,5040,5040,5040,5040,734
|
|
20231113,120700,341439370,5040,5040,5040,5040,39
|
|
20231113,120600,341242810,5040,5040,5040,5040,0
|
|
20231113,120500,341242810,5040,5040,5040,5040,29
|
|
20231113,120400,341096650,5050,5050,5050,5050,0
|
|
20231113,120300,341096650,5050,5080,5080,5050,153
|
|
20231113,120200,340323970,5080,5080,5080,5080,0
|
|
20231113,120100,340323970,5080,5080,5080,5080,1
|
|
20231113,120000,340318890,5080,5080,5080,5080,10
|
|
20231113,115900,340268090,5080,5080,5080,5080,0
|
|
20231113,115800,340268090,5080,5080,5080,5080,31
|
|
20231113,115700,340110610,5080,5050,5080,5050,5
|
|
20231113,115600,340085330,5050,5050,5050,5050,64
|
|
20231113,115500,339762130,5050,5060,5100,5050,669
|
|
20231113,115400,336381750,5060,5060,5060,5060,0
|
|
20231113,115300,336381750,5060,5100,5100,5060,263
|
|
20231113,115200,335050890,5070,5070,5070,5070,100
|
|
20231113,115100,334543890,5080,5080,5080,5080,20
|
|
20231113,115000,334442290,5080,5080,5080,5080,30
|
|
20231113,114900,334289890,5090,5090,5090,5090,9
|
|
20231113,114800,334244080,5100,5100,5100,5100,8
|
|
20231113,114700,334203280,5100,5100,5100,5080,166
|
|
20231113,114600,333359640,5090,5100,5100,5090,61
|
|
20231113,114500,333049040,5100,5100,5100,5100,4
|
|
20231113,114400,333028640,5110,5110,5110,5110,23
|
|
20231113,114300,332911110,5110,5110,5110,5110,84
|
|
20231113,114200,332481870,5110,5090,5110,5080,135
|
|
20231113,114100,331793810,5110,5110,5110,5110,15
|
|
20231113,114000,331717160,5090,5090,5090,5090,20
|
|
20231113,113900,331615360,5110,5080,5110,5080,13
|
|
20231113,113800,331549080,5070,5110,5110,5070,1560
|
|
20231113,113700,323617480,5100,5100,5110,5100,140
|
|
20231113,113600,322902580,5100,5090,5100,5090,360
|
|
20231113,113500,321067730,5090,5090,5090,5090,4
|
|
20231113,113400,321047370,5070,5070,5090,5070,173
|
|
20231113,113300,320167650,5080,5080,5080,5080,1
|
|
20231113,113200,320162570,5080,5080,5080,5080,0
|
|
20231113,113100,320162570,5080,5080,5080,5080,10
|
|
20231113,113000,320111770,5080,5080,5080,5080,0
|
|
20231113,112900,320111770,5080,5080,5080,5080,9
|
|
20231113,112800,320066050,5070,5070,5070,5070,30
|
|
20231113,112700,319913950,5070,5070,5070,5070,321
|
|
20231113,112600,318286480,5090,5090,5090,5090,3
|
|
20231113,112500,318271210,5080,5080,5080,5080,0
|
|
20231113,112400,318271210,5080,5080,5080,5080,905
|
|
20231113,112300,313673810,5070,5070,5070,5070,194
|
|
20231113,112200,312690230,5070,5070,5070,5040,8
|
|
20231113,112100,312649700,5040,5060,5060,5040,451
|
|
20231113,112000,310376360,5060,5060,5060,5060,2
|
|
20231113,111900,310366240,5060,5060,5060,5060,0
|
|
20231113,111800,310366240,5060,5060,5060,5060,1
|
|
20231113,111700,310361180,5060,5060,5060,5060,0
|
|
20231113,111600,310361180,5060,5050,5060,5020,1041
|
|
20231113,111500,305125640,5040,5040,5040,5040,0
|
|
20231113,111400,305125640,5040,5060,5060,5040,381
|
|
20231113,111300,303204060,5040,5060,5060,5040,100
|
|
20231113,111200,302699060,5060,5060,5060,5060,997
|
|
20231113,111100,297654240,5060,5060,5060,5060,2
|
|
20231113,111000,297644120,5060,5060,5060,5060,1
|
|
20231113,110900,297639060,5030,5060,5060,5030,1928
|
|
20231113,110800,287927830,5080,5080,5080,5080,43
|
|
20231113,110700,287709390,5080,5080,5080,5080,17
|
|
20231113,110600,287623030,5080,5080,5080,5080,2
|
|
20231113,110500,287612870,5060,5060,5060,5040,517
|
|
20231113,110400,285001360,5080,5080,5080,5080,0
|
|
20231113,110300,285001360,5080,5060,5080,5060,407
|
|
20231113,110200,282934000,5080,5080,5080,5080,2
|
|
20231113,110100,282923840,5080,5070,5080,5070,7
|
|
20231113,110000,282888340,5050,5080,5080,5050,70
|
|
20231113,105900,282533040,5080,5080,5080,5080,34
|
|
20231113,105800,282360320,5080,5080,5080,5080,0
|
|
20231113,105700,282360320,5080,5080,5080,5080,0
|
|
20231113,105600,282360320,5080,5060,5080,5060,119
|
|
20231113,105500,281758160,5090,5080,5090,5080,38
|
|
20231113,105400,281564980,5090,5090,5090,5090,2
|
|
20231113,105300,281554800,5080,5080,5080,5080,0
|
|
20231113,105200,281554800,5080,5080,5080,5080,0
|
|
20231113,105100,281554800,5080,5080,5080,5080,17
|
|
20231113,105000,281468440,5080,5050,5080,5050,37
|
|
20231113,104900,281280510,5080,5080,5080,5080,0
|
|
20231113,104800,281280510,5080,5080,5080,5080,287
|
|
20231113,104700,279822550,5080,5070,5080,5070,2001
|
|
20231113,104600,269670530,5070,5070,5070,5070,1
|
|
20231113,104500,269665460,5040,5040,5040,5040,102
|
|
20231113,104400,269151380,5040,5040,5040,5040,10
|
|
20231113,104300,269100980,5070,5070,5070,5070,64
|
|
20231113,104200,268776500,5070,5070,5070,5070,0
|
|
20231113,104100,268776500,5070,5070,5070,5070,79
|
|
20231113,104000,268375970,5070,5070,5070,5070,0
|
|
20231113,103900,268375970,5070,5070,5070,5070,17
|
|
20231113,103800,268289780,5050,5050,5050,5050,72
|
|
20231113,103700,267926180,5070,5070,5070,5070,1
|
|
20231113,103600,267921110,5070,5070,5070,5070,0
|
|
20231113,103500,267921110,5070,5070,5070,5070,0
|
|
20231113,103400,267921110,5070,5070,5070,5070,15
|
|
20231113,103300,267845060,5070,5070,5070,5070,0
|
|
20231113,103200,267845060,5070,5070,5070,5070,19
|
|
20231113,103100,267748730,5080,5080,5080,5080,0
|
|
20231113,103000,267748730,5080,5050,5080,5040,814
|
|
20231113,102900,263642170,5050,5050,5050,5050,341
|
|
20231113,102800,261920120,5050,5060,5060,5050,240
|
|
20231113,102700,260706720,5060,5060,5060,5060,40
|
|
20231113,102600,260504320,5060,5060,5060,5050,427
|
|
20231113,102500,258346960,5060,5100,5100,5060,2060
|
|
20231113,102400,247897320,5080,5080,5080,5080,0
|
|
20231113,102300,247897320,5080,5110,5110,5080,106
|
|
20231113,102200,247355810,5090,5090,5090,5090,0
|
|
20231113,102100,247355810,5090,5090,5090,5090,1000
|
|
20231113,102000,242265810,5090,5090,5090,5090,0
|
|
20231113,101900,242265810,5090,5100,5100,5090,106
|
|
20231113,101800,241725890,5100,5120,5120,5100,59
|
|
20231113,101700,241423990,5110,5110,5110,5110,0
|
|
20231113,101600,241423990,5110,5110,5110,5110,652
|
|
20231113,101500,238092270,5100,5100,5100,5100,201
|
|
20231113,101400,237067170,5100,5100,5100,5100,196
|
|
20231113,101300,236067570,5100,5100,5100,5100,10
|
|
20231113,101200,236016570,5100,5120,5120,5100,71
|
|
20231113,101100,235654390,5140,5130,5140,5130,22
|
|
20231113,101000,235541320,5130,5130,5130,5130,0
|
|
20231113,100900,235541320,5130,5140,5150,5130,2789
|
|
20231113,100800,221186760,5150,5150,5150,5150,15
|
|
20231113,100700,221109510,5150,5140,5150,5120,211
|
|
20231113,100600,220023890,5140,5140,5140,5140,1
|
|
20231113,100500,220018750,5140,5140,5140,5140,359
|
|
20231113,100400,218173490,5140,5130,5140,5130,132
|
|
20231113,100300,217496050,5120,5120,5120,5120,1000
|
|
20231113,100200,212376050,5120,5120,5120,5120,107
|
|
20231113,100100,211828210,5100,5130,5130,5100,327
|
|
20231113,100000,210160480,5130,5120,5130,5120,2150
|
|
20231113,095900,199137790,5120,5120,5120,5120,19
|
|
20231113,095800,199040510,5120,5090,5120,5090,1020
|
|
20231113,095700,193828200,5090,5080,5090,5080,119
|
|
20231113,095600,193222760,5090,5110,5110,5090,54
|
|
20231113,095500,192947820,5110,5110,5110,5110,1
|
|
20231113,095400,192942710,5070,5090,5090,5070,80
|
|
20231113,095300,192537090,5110,5110,5110,5110,208
|
|
20231113,095200,191474210,5110,5110,5110,5110,5
|
|
20231113,095100,191448660,5110,5110,5110,5110,185
|
|
20231113,095000,190503310,5110,5070,5110,5070,156
|
|
20231113,094900,189712350,5080,5110,5110,5080,1100
|
|
20231113,094800,184123640,5110,5100,5110,5090,1190
|
|
20231113,094700,178055920,5110,5110,5110,5110,0
|
|
20231113,094600,178055920,5110,5110,5110,5110,109
|
|
20231113,094500,177498930,5120,5120,5120,5110,62
|
|
20231113,094400,177181990,5120,5120,5120,5120,298
|
|
20231113,094300,175656230,5120,5120,5120,5120,308
|
|
20231113,094200,174079270,5110,5110,5110,5110,51
|
|
20231113,094100,173818660,5100,5110,5110,5100,1012
|
|
20231113,094000,168657340,5110,5130,5130,5110,12
|
|
20231113,093900,168595800,5100,5110,5130,5100,3833
|
|
20231113,093800,148964420,5110,5090,5110,5090,166
|
|
20231113,093700,148117830,5100,5100,5100,5100,116
|
|
20231113,093600,147526230,5110,5080,5110,5080,6
|
|
20231113,093500,147495630,5070,5080,5080,5070,862
|
|
20231113,093400,143119930,5120,5120,5120,5120,4
|
|
20231113,093300,143099450,5120,5090,5120,5090,549
|
|
20231113,093200,140298880,5110,5100,5110,5090,340
|
|
20231113,093100,138567840,5110,5100,5110,5100,224
|
|
20231113,093000,137425430,5100,5100,5100,5100,341
|
|
20231113,092900,135686330,5100,5110,5110,5100,237
|
|
20231113,092800,134475680,5110,5110,5110,5110,1
|
|
20231113,092700,134470570,5110,5150,5150,5110,2156
|
|
20231113,092600,123429400,5120,5170,5170,5120,346
|
|
20231113,092500,121656990,5170,5140,5170,5120,4033
|
|
20231113,092400,100896760,5150,5130,5150,5130,1929
|
|
20231113,092300,90990140,5120,5110,5120,5110,1852
|
|
20231113,092200,81510750,5110,5100,5110,5100,1708
|
|
20231113,092100,72798880,5090,5090,5090,5090,326
|
|
20231113,092000,71139540,5090,5060,5090,5060,2356
|
|
20231113,091900,59194620,5080,5080,5080,5080,94
|
|
20231113,091800,58717100,5080,5070,5080,5070,11
|
|
20231113,091700,58661320,5060,5060,5060,5060,174
|
|
20231113,091600,57780880,5060,5090,5090,5060,665
|
|
20231113,091500,54407900,5070,5070,5070,5070,0
|
|
20231113,091400,54407900,5070,5090,5090,5070,509
|
|
20231113,091300,51824400,5090,5090,5090,5090,423
|
|
20231113,091200,49671330,5090,5100,5100,5090,200
|
|
20231113,091100,48652330,5100,5100,5100,5100,3
|
|
20231113,091000,48637030,5080,5080,5080,5080,44
|
|
20231113,090900,48413510,5080,5090,5090,5080,88
|
|
20231113,090800,47965600,5090,5110,5110,5090,188
|
|
20231113,090700,47005070,5110,5130,5140,5110,2345
|
|
20231113,090600,34975810,5130,5100,5130,5100,1602
|
|
20231113,090500,26778630,5090,5080,5090,5080,305
|
|
20231113,090400,25226360,5090,5090,5090,5080,49
|
|
20231113,090300,24977140,5090,5130,5130,5090,736
|
|
20231113,090200,21222990,5130,5100,5130,5100,223
|
|
20231113,090100,20083890,5080,5080,5100,5080,121
|
|
20231113,090000,19467840,5070,5050,5070,5050,3855
|