683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,202000,211801045,5070,5070,5070,5070,609
|
|
20231102,201900,211801045,5070,5070,5070,5070,0
|
|
20231102,201800,211801045,5070,5070,5070,5070,0
|
|
20231102,201700,211801045,5070,5070,5070,5070,0
|
|
20231102,201600,211801045,5070,5070,5070,5070,0
|
|
20231102,201500,211801045,5070,5070,5070,5070,0
|
|
20231102,201400,211801045,5070,5070,5070,5070,0
|
|
20231102,201300,211801045,5070,5070,5070,5070,0
|
|
20231102,201200,211801045,5070,5070,5070,5070,0
|
|
20231102,201100,211801045,5070,5070,5070,5070,0
|
|
20231102,201000,211801045,5070,5070,5070,5070,0
|
|
20231102,200900,211801045,5070,5070,5070,5070,0
|
|
20231102,200800,211801045,5070,5070,5070,5070,0
|
|
20231102,200700,211801045,5070,5070,5070,5070,0
|
|
20231102,200600,211801045,5070,5070,5070,5070,0
|
|
20231102,200500,211801045,5070,5070,5070,5070,0
|
|
20231102,200400,211801045,5070,5070,5070,5070,0
|
|
20231102,200300,211801045,5070,5070,5070,5070,0
|
|
20231102,200200,211801045,5070,5070,5070,5070,0
|
|
20231102,200100,211801045,5070,5070,5070,5070,0
|
|
20231102,200000,211801045,5070,5070,5070,5070,0
|
|
20231102,195900,211801045,5070,5070,5070,5070,0
|
|
20231102,195800,211801045,5070,5070,5070,5070,0
|
|
20231102,195700,211801045,5070,5070,5070,5070,0
|
|
20231102,195600,211801045,5070,5070,5070,5070,0
|
|
20231102,195500,211801045,5070,5070,5070,5070,0
|
|
20231102,195400,211801045,5070,5070,5070,5070,0
|
|
20231102,195300,211801045,5070,5070,5070,5070,0
|
|
20231102,195200,211801045,5070,5070,5070,5070,0
|
|
20231102,195100,211801045,5070,5070,5070,5070,0
|
|
20231102,195000,211801045,5070,5070,5070,5070,609
|
|
20231102,194900,211801045,5070,5070,5070,5070,0
|
|
20231102,194800,211801045,5070,5070,5070,5070,0
|
|
20231102,194700,211801045,5070,5070,5070,5070,0
|
|
20231102,194600,211801045,5070,5070,5070,5070,0
|
|
20231102,194500,211801045,5070,5070,5070,5070,0
|
|
20231102,194400,211801045,5070,5070,5070,5070,0
|
|
20231102,194300,211801045,5070,5070,5070,5070,0
|
|
20231102,194200,211801045,5070,5070,5070,5070,0
|
|
20231102,194100,211801045,5070,5070,5070,5070,0
|
|
20231102,194000,211801045,5070,5070,5070,5070,0
|
|
20231102,193900,211801045,5070,5070,5070,5070,0
|
|
20231102,193800,211801045,5070,5070,5070,5070,0
|
|
20231102,193700,211801045,5070,5070,5070,5070,0
|
|
20231102,193600,211801045,5070,5070,5070,5070,0
|
|
20231102,193500,211801045,5070,5070,5070,5070,0
|
|
20231102,193400,211801045,5070,5070,5070,5070,0
|
|
20231102,193300,211801045,5070,5070,5070,5070,0
|
|
20231102,193200,211801045,5070,5070,5070,5070,0
|
|
20231102,193100,211801045,5070,5070,5070,5070,0
|
|
20231102,193000,211801045,5070,5070,5070,5070,0
|
|
20231102,192900,211801045,5070,5070,5070,5070,0
|
|
20231102,192800,211801045,5070,5070,5070,5070,0
|
|
20231102,192700,211801045,5070,5070,5070,5070,0
|
|
20231102,192600,211801045,5070,5070,5070,5070,0
|
|
20231102,192500,211801045,5070,5070,5070,5070,0
|
|
20231102,192400,211801045,5070,5070,5070,5070,0
|
|
20231102,192300,211801045,5070,5070,5070,5070,0
|
|
20231102,192200,211801045,5070,5070,5070,5070,0
|
|
20231102,192100,211801045,5070,5070,5070,5070,0
|
|
20231102,192000,211801045,5070,5070,5070,5070,609
|
|
20231102,191900,211801045,5070,5070,5070,5070,0
|
|
20231102,191800,211801045,5070,5070,5070,5070,0
|
|
20231102,191700,211801045,5070,5070,5070,5070,0
|
|
20231102,191600,211801045,5070,5070,5070,5070,0
|
|
20231102,191500,211801045,5070,5070,5070,5070,0
|
|
20231102,191400,211801045,5070,5070,5070,5070,0
|
|
20231102,191300,211801045,5070,5070,5070,5070,0
|
|
20231102,191200,211801045,5070,5070,5070,5070,0
|
|
20231102,191100,211801045,5070,5070,5070,5070,0
|
|
20231102,191000,211801045,5070,5070,5070,5070,0
|
|
20231102,190900,211801045,5070,5070,5070,5070,0
|
|
20231102,190800,211801045,5070,5070,5070,5070,0
|
|
20231102,190700,211801045,5070,5070,5070,5070,0
|
|
20231102,190600,211801045,5070,5070,5070,5070,0
|
|
20231102,190500,211801045,5070,5070,5070,5070,0
|
|
20231102,190400,211801045,5070,5070,5070,5070,0
|
|
20231102,190300,211801045,5070,5070,5070,5070,0
|
|
20231102,190200,211801045,5070,5070,5070,5070,0
|
|
20231102,190100,211801045,5070,5070,5070,5070,0
|
|
20231102,190000,211801045,5070,5070,5070,5070,0
|
|
20231102,185900,211801045,5070,5070,5070,5070,0
|
|
20231102,185800,211801045,5070,5070,5070,5070,0
|
|
20231102,185700,211801045,5070,5070,5070,5070,0
|
|
20231102,185600,211801045,5070,5070,5070,5070,0
|
|
20231102,185500,211801045,5070,5070,5070,5070,0
|
|
20231102,185400,211801045,5070,5070,5070,5070,0
|
|
20231102,185300,211801045,5070,5070,5070,5070,0
|
|
20231102,185200,211801045,5070,5070,5070,5070,0
|
|
20231102,185100,211801045,5070,5070,5070,5070,0
|
|
20231102,185000,211801045,5070,5070,5070,5070,609
|
|
20231102,184900,211801045,5070,5070,5070,5070,0
|
|
20231102,184800,211801045,5070,5070,5070,5070,0
|
|
20231102,184700,211801045,5070,5070,5070,5070,0
|
|
20231102,184600,211801045,5070,5070,5070,5070,0
|
|
20231102,184500,211801045,5070,5070,5070,5070,0
|
|
20231102,184400,211801045,5070,5070,5070,5070,0
|
|
20231102,184300,211801045,5070,5070,5070,5070,0
|
|
20231102,184200,211801045,5070,5070,5070,5070,0
|
|
20231102,184100,211801045,5070,5070,5070,5070,0
|
|
20231102,184000,211801045,5070,5070,5070,5070,0
|
|
20231102,183900,211801045,5070,5070,5070,5070,0
|
|
20231102,183800,211801045,5070,5070,5070,5070,0
|
|
20231102,183700,211801045,5070,5070,5070,5070,0
|
|
20231102,183600,211801045,5070,5070,5070,5070,0
|
|
20231102,183500,211801045,5070,5070,5070,5070,0
|
|
20231102,183400,211801045,5070,5070,5070,5070,0
|
|
20231102,183300,211801045,5070,5070,5070,5070,0
|
|
20231102,183200,211801045,5070,5070,5070,5070,0
|
|
20231102,183100,211801045,5070,5070,5070,5070,0
|
|
20231102,183000,211801045,5070,5070,5070,5070,0
|
|
20231102,182900,211801045,5070,5070,5070,5070,0
|
|
20231102,182800,211801045,5070,5070,5070,5070,0
|
|
20231102,182700,211801045,5070,5070,5070,5070,0
|
|
20231102,182600,211801045,5070,5070,5070,5070,0
|
|
20231102,182500,211801045,5070,5070,5070,5070,0
|
|
20231102,182400,211801045,5070,5070,5070,5070,0
|
|
20231102,182300,211801045,5070,5070,5070,5070,0
|
|
20231102,182200,211801045,5070,5070,5070,5070,0
|
|
20231102,182100,211801045,5070,5070,5070,5070,0
|
|
20231102,182000,211801045,5070,5070,5070,5070,609
|
|
20231102,181900,211801045,5070,5070,5070,5070,0
|
|
20231102,181800,211801045,5070,5070,5070,5070,0
|
|
20231102,181700,211801045,5070,5070,5070,5070,0
|
|
20231102,181600,211801045,5070,5070,5070,5070,0
|
|
20231102,181500,211801045,5070,5070,5070,5070,0
|
|
20231102,181400,211801045,5070,5070,5070,5070,0
|
|
20231102,181300,211801045,5070,5070,5070,5070,0
|
|
20231102,181200,211801045,5070,5070,5070,5070,0
|
|
20231102,181100,211801045,5070,5070,5070,5070,0
|
|
20231102,181000,211801045,5070,5070,5070,5070,0
|
|
20231102,180900,211801045,5070,5070,5070,5070,0
|
|
20231102,180800,211801045,5070,5070,5070,5070,0
|
|
20231102,180700,211801045,5070,5070,5070,5070,0
|
|
20231102,180600,211801045,5070,5070,5070,5070,0
|
|
20231102,180500,211801045,5070,5070,5070,5070,0
|
|
20231102,180400,211801045,5070,5070,5070,5070,0
|
|
20231102,180300,211801045,5070,5070,5070,5070,0
|
|
20231102,180200,211801045,5070,5070,5070,5070,0
|
|
20231102,180100,211801045,5070,5070,5070,5070,0
|
|
20231102,180000,211801045,5070,5070,5070,5070,0
|
|
20231102,175900,211801045,5070,5070,5070,5070,0
|
|
20231102,175800,211801045,5070,5070,5070,5070,0
|
|
20231102,175700,211801045,5070,5070,5070,5070,0
|
|
20231102,175600,211801045,5070,5070,5070,5070,0
|
|
20231102,175500,211801045,5070,5070,5070,5070,0
|
|
20231102,175400,211801045,5070,5070,5070,5070,0
|
|
20231102,175300,211801045,5070,5070,5070,5070,0
|
|
20231102,175200,211801045,5070,5070,5070,5070,0
|
|
20231102,175100,211801045,5070,5070,5070,5070,0
|
|
20231102,175000,211801045,5070,5070,5070,5070,609
|
|
20231102,174900,211801045,5070,5070,5070,5070,0
|
|
20231102,174800,211801045,5070,5070,5070,5070,0
|
|
20231102,174700,211801045,5070,5070,5070,5070,0
|
|
20231102,174600,211801045,5070,5070,5070,5070,0
|
|
20231102,174500,211801045,5070,5070,5070,5070,0
|
|
20231102,174400,211801045,5070,5070,5070,5070,0
|
|
20231102,174300,211801045,5070,5070,5070,5070,0
|
|
20231102,174200,211801045,5070,5070,5070,5070,0
|
|
20231102,174100,211801045,5070,5070,5070,5070,0
|
|
20231102,174000,211801045,5070,5070,5070,5070,0
|
|
20231102,173900,211801045,5070,5070,5070,5070,0
|
|
20231102,173800,211801045,5070,5070,5070,5070,0
|
|
20231102,173700,211801045,5070,5070,5070,5070,0
|
|
20231102,173600,211801045,5070,5070,5070,5070,0
|
|
20231102,173500,211801045,5070,5070,5070,5070,0
|
|
20231102,173400,211801045,5070,5070,5070,5070,0
|
|
20231102,173300,211801045,5070,5070,5070,5070,0
|
|
20231102,173200,211801045,5070,5070,5070,5070,0
|
|
20231102,173100,211801045,5070,5070,5070,5070,0
|
|
20231102,173000,211801045,5070,5070,5070,5070,0
|
|
20231102,172900,211801045,5070,5070,5070,5070,0
|
|
20231102,172800,211801045,5070,5070,5070,5070,0
|
|
20231102,172700,211801045,5070,5070,5070,5070,0
|
|
20231102,172600,211801045,5070,5070,5070,5070,0
|
|
20231102,172500,211801045,5070,5070,5070,5070,0
|
|
20231102,172400,211801045,5070,5070,5070,5070,0
|
|
20231102,172300,211801045,5070,5070,5070,5070,0
|
|
20231102,172200,211801045,5070,5070,5070,5070,0
|
|
20231102,172100,211801045,5070,5070,5070,5070,0
|
|
20231102,172000,211801045,5070,5070,5070,5070,609
|
|
20231102,171900,211801045,5070,5070,5070,5070,0
|
|
20231102,171800,211801045,5070,5070,5070,5070,0
|
|
20231102,171700,211801045,5070,5070,5070,5070,0
|
|
20231102,171600,211801045,5070,5070,5070,5070,0
|
|
20231102,171500,211801045,5070,5070,5070,5070,0
|
|
20231102,171400,211801045,5070,5070,5070,5070,0
|
|
20231102,171300,211801045,5070,5070,5070,5070,0
|
|
20231102,171200,211801045,5070,5070,5070,5070,0
|
|
20231102,171100,211801045,5070,5070,5070,5070,0
|
|
20231102,171000,211801045,5070,5070,5070,5070,0
|
|
20231102,170900,211801045,5070,5070,5070,5070,0
|
|
20231102,170800,211801045,5070,5070,5070,5070,0
|
|
20231102,170700,211801045,5070,5070,5070,5070,0
|
|
20231102,170600,211801045,5070,5070,5070,5070,0
|
|
20231102,170500,211801045,5070,5070,5070,5070,0
|
|
20231102,170400,211801045,5070,5070,5070,5070,0
|
|
20231102,170300,211801045,5070,5070,5070,5070,0
|
|
20231102,170200,211801045,5070,5070,5070,5070,0
|
|
20231102,170100,211801045,5070,5070,5070,5070,0
|
|
20231102,170000,211801045,5070,5070,5070,5070,0
|
|
20231102,165900,211801045,5070,5070,5070,5070,0
|
|
20231102,165800,211801045,5070,5070,5070,5070,0
|
|
20231102,165700,211801045,5070,5070,5070,5070,0
|
|
20231102,165600,211801045,5070,5070,5070,5070,0
|
|
20231102,165500,211801045,5070,5070,5070,5070,0
|
|
20231102,165400,211801045,5070,5070,5070,5070,0
|
|
20231102,165300,211801045,5070,5070,5070,5070,0
|
|
20231102,165200,211801045,5070,5070,5070,5070,0
|
|
20231102,165100,211801045,5070,5070,5070,5070,0
|
|
20231102,165000,211801045,5070,5070,5070,5070,609
|
|
20231102,164900,211801045,5070,5070,5070,5070,0
|
|
20231102,164800,211801045,5070,5070,5070,5070,0
|
|
20231102,164700,211801045,5070,5070,5070,5070,0
|
|
20231102,164600,211801045,5070,5070,5070,5070,0
|
|
20231102,164500,211801045,5070,5070,5070,5070,0
|
|
20231102,164400,211801045,5070,5070,5070,5070,0
|
|
20231102,164300,211801045,5070,5070,5070,5070,0
|
|
20231102,164200,211801045,5070,5070,5070,5070,0
|
|
20231102,164100,211801045,5070,5070,5070,5070,0
|
|
20231102,164000,211801045,5070,5070,5070,5070,0
|
|
20231102,163900,211801045,5070,5070,5070,5070,0
|
|
20231102,163800,211801045,5070,5070,5070,5070,0
|
|
20231102,163700,211801045,5070,5070,5070,5070,0
|
|
20231102,163600,211801045,5070,5070,5070,5070,0
|
|
20231102,163500,211801045,5070,5070,5070,5070,0
|
|
20231102,163400,211801045,5070,5070,5070,5070,0
|
|
20231102,163300,211801045,5070,5070,5070,5070,0
|
|
20231102,163200,211801045,5070,5070,5070,5070,0
|
|
20231102,163100,211801045,5070,5070,5070,5070,0
|
|
20231102,163000,211801045,5070,5070,5070,5070,0
|
|
20231102,162900,211801045,5070,5070,5070,5070,0
|
|
20231102,162800,211801045,5070,5070,5070,5070,0
|
|
20231102,162700,211801045,5070,5070,5070,5070,0
|
|
20231102,162600,211801045,5070,5070,5070,5070,0
|
|
20231102,162500,211801045,5070,5070,5070,5070,0
|
|
20231102,162400,211801045,5070,5070,5070,5070,0
|
|
20231102,162300,211801045,5070,5070,5070,5070,0
|
|
20231102,162200,211801045,5070,5070,5070,5070,0
|
|
20231102,162100,211801045,5070,5070,5070,5070,0
|
|
20231102,162000,211801045,5070,5070,5070,5070,609
|
|
20231102,161900,211801045,5070,5070,5070,5070,0
|
|
20231102,161800,211801045,5070,5070,5070,5070,0
|
|
20231102,161700,211801045,5070,5070,5070,5070,0
|
|
20231102,161600,211801045,5070,5070,5070,5070,0
|
|
20231102,161500,211801045,5070,5070,5070,5070,0
|
|
20231102,161400,211801045,5070,5070,5070,5070,0
|
|
20231102,161300,211801045,5070,5070,5070,5070,0
|
|
20231102,161200,211801045,5070,5070,5070,5070,0
|
|
20231102,161100,211801045,5070,5070,5070,5070,0
|
|
20231102,161000,211801045,5070,5070,5070,5070,0
|
|
20231102,160900,211801045,5070,5070,5070,5070,0
|
|
20231102,160800,211801045,5070,5070,5070,5070,0
|
|
20231102,160700,211801045,5070,5070,5070,5070,0
|
|
20231102,160600,211801045,5070,5070,5070,5070,0
|
|
20231102,160500,211801045,5070,5070,5070,5070,0
|
|
20231102,160400,211801045,5070,5070,5070,5070,0
|
|
20231102,160300,211801045,5070,5070,5070,5070,0
|
|
20231102,160200,211801045,5070,5070,5070,5070,0
|
|
20231102,160100,211801045,5070,5070,5070,5070,0
|
|
20231102,160000,211801045,5070,5070,5070,5070,0
|
|
20231102,155900,211801045,5070,5070,5070,5070,0
|
|
20231102,155800,211801045,5070,5070,5070,5070,0
|
|
20231102,155700,211801045,5070,5070,5070,5070,0
|
|
20231102,155600,211801045,5070,5070,5070,5070,0
|
|
20231102,155500,211801045,5070,5070,5070,5070,0
|
|
20231102,155400,211801045,5070,5070,5070,5070,0
|
|
20231102,155300,211801045,5070,5070,5070,5070,0
|
|
20231102,155200,211801045,5070,5070,5070,5070,0
|
|
20231102,155100,211801045,5070,5070,5070,5070,0
|
|
20231102,155000,211801045,5070,5070,5070,5070,609
|
|
20231102,154900,211801045,5070,5070,5070,5070,0
|
|
20231102,154800,211801045,5070,5070,5070,5070,0
|
|
20231102,154700,211801045,5070,5070,5070,5070,0
|
|
20231102,154600,211801045,5070,5070,5070,5070,0
|
|
20231102,154500,211801045,5070,5070,5070,5070,0
|
|
20231102,154400,211801045,5070,5070,5070,5070,0
|
|
20231102,154300,211801045,5070,5070,5070,5070,0
|
|
20231102,154200,211801045,5070,5070,5070,5070,0
|
|
20231102,154100,211801045,5070,5070,5070,5070,0
|
|
20231102,154000,211801045,5070,5070,5070,5070,0
|
|
20231102,153900,211801045,5070,5070,5070,5070,0
|
|
20231102,153800,211801045,5070,5070,5070,5070,0
|
|
20231102,153700,211801045,5070,5070,5070,5070,0
|
|
20231102,153600,211801045,5070,5070,5070,5070,0
|
|
20231102,153500,211801045,5070,5070,5070,5070,0
|
|
20231102,153400,211801045,5070,5070,5070,5070,0
|
|
20231102,153300,211801045,5070,5070,5070,5070,0
|
|
20231102,153200,211801045,5070,5070,5070,5070,0
|
|
20231102,153100,211801045,5070,5070,5070,5070,0
|
|
20231102,153000,211801045,5070,5070,5070,5070,609
|
|
20231102,152900,208713415,5070,5070,5070,5070,0
|
|
20231102,152800,208713415,5070,5070,5070,5070,0
|
|
20231102,152700,208713415,5070,5070,5070,5070,0
|
|
20231102,152600,208713415,5070,5070,5070,5070,0
|
|
20231102,152500,208713415,5070,5070,5070,5070,0
|
|
20231102,152400,208713415,5070,5070,5070,5070,0
|
|
20231102,152300,208713415,5070,5070,5070,5070,0
|
|
20231102,152200,208713415,5070,5070,5070,5070,0
|
|
20231102,152100,208713415,5070,5070,5070,5070,0
|
|
20231102,152000,208713415,5070,5070,5070,5070,0
|
|
20231102,151900,208713415,5070,5050,5070,5050,12
|
|
20231102,151800,208652615,5070,5050,5070,5050,73
|
|
20231102,151700,208283565,5080,5050,5080,5050,29
|
|
20231102,151600,208136335,5080,5080,5080,5080,6
|
|
20231102,151500,208105855,5080,5080,5080,5080,0
|
|
20231102,151400,208105855,5080,5080,5080,5080,10
|
|
20231102,151300,208055055,5050,5050,5050,5050,5
|
|
20231102,151200,208029805,5080,5080,5080,5080,9
|
|
20231102,151100,207984085,5080,5080,5080,5080,10
|
|
20231102,151000,207933285,5070,5070,5070,5070,316
|
|
20231102,150900,206331165,5080,5080,5080,5080,0
|
|
20231102,150800,206331165,5080,5080,5080,5080,0
|
|
20231102,150700,206331165,5080,5080,5080,5080,0
|
|
20231102,150600,206331165,5080,5080,5080,5080,0
|
|
20231102,150500,206331165,5080,5080,5080,5080,10
|
|
20231102,150400,206280365,5080,5080,5080,5080,0
|
|
20231102,150300,206280365,5080,5080,5080,5080,0
|
|
20231102,150200,206280365,5080,5080,5080,5070,50
|
|
20231102,150100,206026665,5070,5070,5070,5070,4
|
|
20231102,150000,206006385,5080,5080,5080,5080,0
|
|
20231102,145900,206006385,5080,5080,5080,5080,0
|
|
20231102,145800,206006385,5080,5080,5080,5080,0
|
|
20231102,145700,206006385,5080,5080,5080,5080,0
|
|
20231102,145600,206006385,5080,5070,5080,5070,30
|
|
20231102,145500,205854185,5080,5080,5080,5070,12
|
|
20231102,145400,205793235,5080,5080,5080,5080,0
|
|
20231102,145300,205793235,5080,5080,5080,5080,0
|
|
20231102,145200,205793235,5080,5070,5080,5070,60
|
|
20231102,145100,205488935,5070,5080,5080,5070,40
|
|
20231102,145000,205286035,5080,5080,5080,5080,0
|
|
20231102,144900,205286035,5080,5070,5080,5070,59
|
|
20231102,144800,204986805,5070,5070,5070,5050,12
|
|
20231102,144700,204925985,5080,5080,5080,5080,0
|
|
20231102,144600,204925985,5080,5080,5080,5080,0
|
|
20231102,144500,204925985,5080,5080,5080,5080,0
|
|
20231102,144400,204925985,5080,5080,5080,5080,0
|
|
20231102,144300,204925985,5080,5080,5080,5080,0
|
|
20231102,144200,204925985,5080,5070,5080,5070,50
|
|
20231102,144100,204672385,5070,5070,5070,5070,0
|
|
20231102,144000,204672385,5070,5070,5070,5070,0
|
|
20231102,143900,204672385,5070,5070,5070,5070,0
|
|
20231102,143800,204672385,5070,5070,5070,5070,0
|
|
20231102,143700,204672385,5070,5070,5070,5070,220
|
|
20231102,143600,203556985,5090,5090,5090,5090,0
|
|
20231102,143500,203556985,5090,5090,5090,5090,0
|
|
20231102,143400,203556985,5090,5090,5090,5090,0
|
|
20231102,143300,203556985,5090,5090,5090,5090,0
|
|
20231102,143200,203556985,5090,5090,5090,5090,0
|
|
20231102,143100,203556985,5090,5090,5090,5090,10
|
|
20231102,143000,203506085,5090,5090,5090,5090,77
|
|
20231102,142900,203114155,5090,5090,5090,5090,0
|
|
20231102,142800,203114155,5090,5090,5090,5090,100
|
|
20231102,142700,202605155,5090,5080,5090,5080,249
|
|
20231102,142600,201339735,5080,5060,5080,5060,3184
|
|
20231102,142500,185210345,5060,5060,5060,5060,200
|
|
20231102,142400,184198345,5060,5060,5060,5060,0
|
|
20231102,142300,184198345,5060,5060,5060,5060,200
|
|
20231102,142200,183186345,5060,5050,5060,5050,3461
|
|
20231102,142100,165674875,5050,5050,5050,5050,0
|
|
20231102,142000,165674875,5050,5050,5050,5050,0
|
|
20231102,141900,165674875,5050,5050,5050,5050,0
|
|
20231102,141800,165674875,5050,5050,5050,5050,0
|
|
20231102,141700,165674875,5050,5050,5050,5050,0
|
|
20231102,141600,165674875,5050,5050,5050,5050,0
|
|
20231102,141500,165674875,5050,5050,5050,5050,0
|
|
20231102,141400,165674875,5050,5050,5050,5050,0
|
|
20231102,141300,165674875,5050,5020,5050,5020,34
|
|
20231102,141200,165503895,5050,5050,5050,5050,0
|
|
20231102,141100,165503895,5050,5050,5050,5050,0
|
|
20231102,141000,165503895,5050,5050,5050,5050,0
|
|
20231102,140900,165503895,5050,5030,5050,5030,524
|
|
20231102,140800,162867975,5060,5060,5060,5060,0
|
|
20231102,140700,162867975,5060,5060,5060,5060,0
|
|
20231102,140600,162867975,5060,5060,5060,5060,0
|
|
20231102,140500,162867975,5060,5060,5060,5060,0
|
|
20231102,140400,162867975,5060,5060,5060,5060,0
|
|
20231102,140300,162867975,5060,5060,5060,5060,0
|
|
20231102,140200,162867975,5060,5060,5060,5060,0
|
|
20231102,140100,162867975,5060,5060,5060,5060,0
|
|
20231102,140000,162867975,5060,5060,5060,5060,0
|
|
20231102,135900,162867975,5060,5060,5060,5060,0
|
|
20231102,135800,162867975,5060,5060,5060,5060,0
|
|
20231102,135700,162867975,5060,5060,5060,5060,0
|
|
20231102,135600,162867975,5060,5060,5060,5060,0
|
|
20231102,135500,162867975,5060,5060,5060,5060,0
|
|
20231102,135400,162867975,5060,5060,5060,5060,0
|
|
20231102,135300,162867975,5060,5060,5060,5060,0
|
|
20231102,135200,162867975,5060,5060,5060,5060,0
|
|
20231102,135100,162867975,5060,5060,5060,5060,10
|
|
20231102,135000,162817375,5030,5060,5060,5030,1010
|
|
20231102,134900,157724495,5050,5050,5050,5050,30
|
|
20231102,134800,157572995,5050,5050,5050,5050,30
|
|
20231102,134700,157421495,5060,5060,5060,5060,0
|
|
20231102,134600,157421495,5060,5060,5060,5060,30
|
|
20231102,134500,157269695,5060,5060,5060,5060,10
|
|
20231102,134400,157219095,5060,5050,5060,5050,198
|
|
20231102,134300,156218995,5050,5050,5050,5050,0
|
|
20231102,134200,156218995,5050,5050,5050,5050,2
|
|
20231102,134100,156208895,5050,5050,5050,5050,0
|
|
20231102,134000,156208895,5050,5050,5050,5050,0
|
|
20231102,133900,156208895,5050,5050,5050,5050,0
|
|
20231102,133800,156208895,5050,5050,5050,5050,0
|
|
20231102,133700,156208895,5050,5040,5050,5040,802
|
|
20231102,133600,152166715,5050,5050,5050,5050,0
|
|
20231102,133500,152166715,5050,5050,5050,5050,0
|
|
20231102,133400,152166715,5050,5050,5050,5050,1020
|
|
20231102,133300,147015715,5030,5030,5030,5030,0
|
|
20231102,133200,147015715,5030,5030,5030,5030,0
|
|
20231102,133100,147015715,5030,5030,5030,5030,0
|
|
20231102,133000,147015715,5030,5030,5030,5030,0
|
|
20231102,132900,147015715,5030,5030,5030,5030,1
|
|
20231102,132800,147010685,5050,5050,5050,5050,0
|
|
20231102,132700,147010685,5050,5050,5050,5050,0
|
|
20231102,132600,147010685,5050,5050,5050,5050,0
|
|
20231102,132500,147010685,5050,5050,5050,5050,0
|
|
20231102,132400,147010685,5050,5050,5050,5050,0
|
|
20231102,132300,147010685,5050,5050,5050,5050,0
|
|
20231102,132200,147010685,5050,5050,5050,5050,0
|
|
20231102,132100,147010685,5050,5050,5050,5050,0
|
|
20231102,132000,147010685,5050,5050,5050,5050,1480
|
|
20231102,131900,139536685,5050,5050,5050,5050,0
|
|
20231102,131800,139536685,5050,5050,5050,5050,10
|
|
20231102,131700,139486185,5050,5050,5050,5050,0
|
|
20231102,131600,139486185,5050,5050,5050,5050,0
|
|
20231102,131500,139486185,5050,5050,5050,5050,0
|
|
20231102,131400,139486185,5050,5050,5050,5050,0
|
|
20231102,131300,139486185,5050,5050,5050,5050,0
|
|
20231102,131200,139486185,5050,5050,5050,5050,0
|
|
20231102,131100,139486185,5050,5050,5050,5050,0
|
|
20231102,131000,139486185,5050,5050,5050,5050,0
|
|
20231102,130900,139486185,5050,5050,5050,5050,0
|
|
20231102,130800,139486185,5050,5050,5050,5050,0
|
|
20231102,130700,139486185,5050,5050,5050,5050,0
|
|
20231102,130600,139486185,5050,5050,5050,5050,0
|
|
20231102,130500,139486185,5050,5030,5050,5030,34
|
|
20231102,130400,139315145,5030,5030,5030,5030,107
|
|
20231102,130300,138776935,5030,5030,5030,5030,362
|
|
20231102,130200,136956075,5030,5030,5030,5030,40
|
|
20231102,130100,136754875,5050,5050,5050,5050,1
|
|
20231102,130000,136749825,5020,5020,5020,5020,0
|
|
20231102,125900,136749825,5020,5030,5030,5020,2000
|
|
20231102,125800,126697885,5030,5030,5030,5030,24
|
|
20231102,125700,126577165,5060,5060,5060,5060,0
|
|
20231102,125600,126577165,5060,5060,5060,5060,0
|
|
20231102,125500,126577165,5060,5060,5060,5060,0
|
|
20231102,125400,126577165,5060,5060,5060,5060,0
|
|
20231102,125300,126577165,5060,5060,5060,5060,0
|
|
20231102,125200,126577165,5060,5060,5060,5060,0
|
|
20231102,125100,126577165,5060,5060,5060,5060,0
|
|
20231102,125000,126577165,5060,5060,5060,5060,0
|
|
20231102,124900,126577165,5060,5060,5060,5060,0
|
|
20231102,124800,126577165,5060,5060,5060,5060,0
|
|
20231102,124700,126577165,5060,5060,5060,5060,50
|
|
20231102,124600,126324165,5060,5060,5060,5060,50
|
|
20231102,124500,126071165,5050,5050,5050,5050,300
|
|
20231102,124400,124556165,5060,5060,5060,5060,0
|
|
20231102,124300,124556165,5060,5060,5060,5060,0
|
|
20231102,124200,124556165,5060,5060,5060,5060,50
|
|
20231102,124100,124303165,5050,5050,5050,5050,1
|
|
20231102,124000,124298115,5060,5060,5060,5060,0
|
|
20231102,123900,124298115,5060,5060,5060,5060,50
|
|
20231102,123800,124045115,5060,5060,5060,5060,0
|
|
20231102,123700,124045115,5060,5060,5060,5060,0
|
|
20231102,123600,124045115,5060,5060,5060,5060,50
|
|
20231102,123500,123792115,5060,5060,5060,5060,0
|
|
20231102,123400,123792115,5060,5060,5060,5060,51
|
|
20231102,123300,123534055,5060,5050,5060,5050,75
|
|
20231102,123200,123154805,5060,5060,5060,5060,1
|
|
20231102,123100,123149745,5060,5060,5060,5050,251
|
|
20231102,123000,121881105,5060,5060,5060,5060,0
|
|
20231102,122900,121881105,5060,5060,5060,5060,0
|
|
20231102,122800,121881105,5060,5060,5060,5060,0
|
|
20231102,122700,121881105,5060,5060,5060,5060,0
|
|
20231102,122600,121881105,5060,5060,5060,5060,50
|
|
20231102,122500,121628105,5060,5060,5060,5060,0
|
|
20231102,122400,121628105,5060,5060,5060,5060,0
|
|
20231102,122300,121628105,5060,5050,5060,5050,204
|
|
20231102,122200,120597405,5050,5050,5050,5050,374
|
|
20231102,122100,118708705,5050,5040,5050,5040,1806
|
|
20231102,122000,109605965,5040,5040,5040,5040,0
|
|
20231102,121900,109605965,5040,5040,5040,5040,50
|
|
20231102,121800,109353965,5040,5040,5040,5040,278
|
|
20231102,121700,107952845,5030,5030,5030,5030,1424
|
|
20231102,121600,100790125,5040,5040,5040,5040,0
|
|
20231102,121500,100790125,5040,5040,5040,5040,0
|
|
20231102,121400,100790125,5040,5040,5040,5040,0
|
|
20231102,121300,100790125,5040,5040,5040,5040,0
|
|
20231102,121200,100790125,5040,5040,5040,5040,19
|
|
20231102,121100,100694365,5040,5040,5040,5040,0
|
|
20231102,121000,100694365,5040,5040,5040,5040,0
|
|
20231102,120900,100694365,5040,5040,5040,5040,0
|
|
20231102,120800,100694365,5040,5040,5040,5040,0
|
|
20231102,120700,100694365,5040,5040,5040,5040,5
|
|
20231102,120600,100669165,5040,5040,5040,5040,0
|
|
20231102,120500,100669165,5040,5040,5040,5040,0
|
|
20231102,120400,100669165,5040,5040,5040,5040,5
|
|
20231102,120300,100643965,5040,5040,5040,5040,0
|
|
20231102,120200,100643965,5040,5040,5040,5040,0
|
|
20231102,120100,100643965,5040,5040,5040,5040,0
|
|
20231102,120000,100643965,5040,5040,5040,5040,0
|
|
20231102,115900,100643965,5040,5040,5040,5040,0
|
|
20231102,115800,100643965,5040,5040,5040,5040,160
|
|
20231102,115700,99837565,5040,5030,5040,5030,20
|
|
20231102,115600,99736865,5040,5040,5040,5040,0
|
|
20231102,115500,99736865,5040,5040,5040,5040,0
|
|
20231102,115400,99736865,5040,5040,5040,5040,0
|
|
20231102,115300,99736865,5040,5040,5040,5040,0
|
|
20231102,115200,99736865,5040,5030,5040,5030,30
|
|
20231102,115100,99585765,5000,5000,5000,5000,0
|
|
20231102,115000,99585765,5000,5000,5000,5000,676
|
|
20231102,114900,96205765,5040,5040,5040,5040,0
|
|
20231102,114800,96205765,5040,5040,5040,5040,0
|
|
20231102,114700,96205765,5040,5040,5040,5040,0
|
|
20231102,114600,96205765,5040,5000,5040,5000,34
|
|
20231102,114500,96035365,5040,5040,5040,5040,0
|
|
20231102,114400,96035365,5040,5040,5040,5040,0
|
|
20231102,114300,96035365,5040,5040,5040,5040,0
|
|
20231102,114200,96035365,5040,5040,5040,5040,0
|
|
20231102,114100,96035365,5040,5040,5040,5040,0
|
|
20231102,114000,96035365,5040,5040,5040,5040,0
|
|
20231102,113900,96035365,5040,5040,5040,5040,0
|
|
20231102,113800,96035365,5040,5040,5040,5040,0
|
|
20231102,113700,96035365,5040,5040,5040,5040,7
|
|
20231102,113600,96000085,5040,5040,5040,5040,0
|
|
20231102,113500,96000085,5040,5040,5040,5040,0
|
|
20231102,113400,96000085,5040,5040,5040,5040,0
|
|
20231102,113300,96000085,5040,5040,5040,5040,0
|
|
20231102,113200,96000085,5040,5040,5040,5040,0
|
|
20231102,113100,96000085,5040,5040,5040,5040,0
|
|
20231102,113000,96000085,5040,5040,5040,5040,0
|
|
20231102,112900,96000085,5040,5040,5040,5040,0
|
|
20231102,112800,96000085,5040,5030,5040,5030,20
|
|
20231102,112700,95899385,5040,5040,5040,5040,0
|
|
20231102,112600,95899385,5040,5040,5040,5040,0
|
|
20231102,112500,95899385,5040,5040,5040,5040,0
|
|
20231102,112400,95899385,5040,5040,5040,5040,0
|
|
20231102,112300,95899385,5040,5040,5040,5040,0
|
|
20231102,112200,95899385,5040,5040,5040,5040,0
|
|
20231102,112100,95899385,5040,5040,5040,5040,0
|
|
20231102,112000,95899385,5040,5040,5040,5040,0
|
|
20231102,111900,95899385,5040,5040,5040,5040,0
|
|
20231102,111800,95899385,5040,5030,5040,5030,60
|
|
20231102,111700,95597485,5030,5030,5030,5030,0
|
|
20231102,111600,95597485,5030,5010,5030,5000,1151
|
|
20231102,111500,89840065,5040,5040,5040,5040,0
|
|
20231102,111400,89840065,5040,5040,5040,5040,0
|
|
20231102,111300,89840065,5040,5040,5040,5040,0
|
|
20231102,111200,89840065,5040,5030,5040,5030,21
|
|
20231102,111100,89734425,5010,5010,5010,5010,0
|
|
20231102,111000,89734425,5010,5020,5020,5010,200
|
|
20231102,110900,88731585,5050,5050,5050,5050,0
|
|
20231102,110800,88731585,5050,5050,5050,5050,0
|
|
20231102,110700,88731585,5050,5050,5050,5050,0
|
|
20231102,110600,88731585,5050,5050,5050,5050,0
|
|
20231102,110500,88731585,5050,5050,5050,5050,0
|
|
20231102,110400,88731585,5050,5050,5050,5050,0
|
|
20231102,110300,88731585,5050,5050,5050,5050,0
|
|
20231102,110200,88731585,5050,5050,5050,5050,0
|
|
20231102,110100,88731585,5050,5050,5050,5050,0
|
|
20231102,110000,88731585,5050,5050,5050,5050,0
|
|
20231102,105900,88731585,5050,5050,5050,5050,82
|
|
20231102,105800,88317485,5050,5050,5050,5050,0
|
|
20231102,105700,88317485,5050,5050,5050,5050,0
|
|
20231102,105600,88317485,5050,5050,5050,5050,1
|
|
20231102,105500,88312435,5050,5050,5050,5050,20
|
|
20231102,105400,88211435,5050,5050,5050,5050,0
|
|
20231102,105300,88211435,5050,5020,5050,5020,30
|
|
20231102,105200,88060535,5050,5050,5050,5050,0
|
|
20231102,105100,88060535,5050,5050,5050,5050,10
|
|
20231102,105000,88010035,5020,5020,5020,5020,21
|
|
20231102,104900,87904615,5050,5050,5050,5050,0
|
|
20231102,104800,87904615,5050,5050,5050,5050,0
|
|
20231102,104700,87904615,5050,5050,5050,5050,0
|
|
20231102,104600,87904615,5050,5050,5050,5050,10
|
|
20231102,104500,87854115,5030,5030,5030,5030,10
|
|
20231102,104400,87803815,5030,5030,5030,5030,0
|
|
20231102,104300,87803815,5030,5030,5030,5030,0
|
|
20231102,104200,87803815,5030,5030,5030,5030,0
|
|
20231102,104100,87803815,5030,5030,5030,5030,0
|
|
20231102,104000,87803815,5030,5030,5030,5030,190
|
|
20231102,103900,86848115,5050,5050,5050,5050,7
|
|
20231102,103800,86812765,5060,5060,5060,5060,0
|
|
20231102,103700,86812765,5060,5060,5060,5060,0
|
|
20231102,103600,86812765,5060,5050,5060,5050,20
|
|
20231102,103500,86711675,5060,5060,5060,5060,0
|
|
20231102,103400,86711675,5060,5060,5060,5060,0
|
|
20231102,103300,86711675,5060,5060,5060,5060,0
|
|
20231102,103200,86711675,5060,5060,5060,5060,0
|
|
20231102,103100,86711675,5060,5060,5060,5060,0
|
|
20231102,103000,86711675,5060,5060,5060,5060,0
|
|
20231102,102900,86711675,5060,5060,5060,5060,0
|
|
20231102,102800,86711675,5060,5030,5060,5030,110
|
|
20231102,102700,86158075,5060,5030,5060,5030,30
|
|
20231102,102600,86006875,5060,5060,5060,5060,0
|
|
20231102,102500,86006875,5060,5060,5060,5060,0
|
|
20231102,102400,86006875,5060,5060,5060,5060,0
|
|
20231102,102300,86006875,5060,5060,5060,5060,10
|
|
20231102,102200,85956275,5060,5060,5060,5060,10
|
|
20231102,102100,85905675,5060,5060,5060,5060,0
|
|
20231102,102000,85905675,5060,5060,5060,5060,0
|
|
20231102,101900,85905675,5060,5060,5060,5060,0
|
|
20231102,101800,85905675,5060,5060,5060,5060,10
|
|
20231102,101700,85855075,5060,5060,5060,5060,0
|
|
20231102,101600,85855075,5060,5050,5060,5050,155
|
|
20231102,101500,85071075,5060,5060,5060,5060,0
|
|
20231102,101400,85071075,5060,5060,5060,5060,0
|
|
20231102,101300,85071075,5060,5060,5060,5060,0
|
|
20231102,101200,85071075,5060,5060,5060,5060,0
|
|
20231102,101100,85071075,5060,5020,5060,5020,36
|
|
20231102,101000,84889955,5060,5040,5060,5040,330
|
|
20231102,100900,83226335,5040,5040,5040,5040,0
|
|
20231102,100800,83226335,5040,5040,5040,5040,0
|
|
20231102,100700,83226335,5040,5040,5040,5040,0
|
|
20231102,100600,83226335,5040,5040,5040,5040,0
|
|
20231102,100500,83226335,5040,5040,5040,5040,0
|
|
20231102,100400,83226335,5040,5040,5040,5040,0
|
|
20231102,100300,83226335,5040,5040,5040,5040,0
|
|
20231102,100200,83226335,5040,5040,5040,5040,0
|
|
20231102,100100,83226335,5040,5040,5040,5040,10
|
|
20231102,100000,83175935,5010,5040,5040,5010,1303
|
|
20231102,095900,76639605,5040,5050,5050,5040,333
|
|
20231102,095800,74961205,5060,5060,5060,5060,20
|
|
20231102,095700,74860005,5050,5050,5050,5050,191
|
|
20231102,095600,73895455,5050,5050,5050,5050,9
|
|
20231102,095500,73850005,5050,5050,5050,5050,11
|
|
20231102,095400,73794455,5030,5050,5050,5030,33
|
|
20231102,095300,73628325,5050,5050,5060,5050,28
|
|
20231102,095200,73486825,5060,5050,5060,5050,21
|
|
20231102,095100,73380635,5060,5060,5060,5060,11
|
|
20231102,095000,73324975,5060,5060,5060,5060,9
|
|
20231102,094900,73279435,5060,5060,5060,5060,23
|
|
20231102,094800,73163055,5060,5040,5060,5040,25
|
|
20231102,094700,73036805,5060,5060,5060,5060,21
|
|
20231102,094600,72930545,5060,5060,5060,5060,18
|
|
20231102,094500,72839465,5060,5060,5060,5060,15
|
|
20231102,094400,72763565,5060,5060,5060,5060,10
|
|
20231102,094300,72712965,5060,5060,5060,5060,12
|
|
20231102,094200,72652245,5060,5050,5060,5010,3939
|
|
20231102,094100,52765315,5050,5050,5050,5050,11
|
|
20231102,094000,52709765,5050,5050,5050,5050,21
|
|
20231102,093900,52603715,5050,5020,5050,5020,1011
|
|
20231102,093800,47528165,5050,5050,5050,5050,7
|
|
20231102,093700,47492815,5050,5050,5050,5050,10
|
|
20231102,093600,47442315,5050,5050,5050,5050,11
|
|
20231102,093500,47386765,5050,5050,5050,5050,11
|
|
20231102,093400,47331215,5050,5050,5050,5050,10
|
|
20231102,093300,47280715,5050,5050,5060,5010,1335
|
|
20231102,093200,40536145,5050,5050,5050,5020,682
|
|
20231102,093100,37112235,5050,5050,5050,5050,10
|
|
20231102,093000,37061735,5050,5020,5050,5020,1610
|
|
20231102,092900,28943345,5020,5010,5020,5010,273
|
|
20231102,092800,27575315,5010,5010,5010,4980,211
|
|
20231102,092700,26524205,5010,5010,5010,5010,7
|
|
20231102,092600,26489135,5010,5010,5010,5010,18
|
|
20231102,092500,26398955,5010,5010,5010,5010,10
|
|
20231102,092400,26348855,5010,5010,5010,5010,10
|
|
20231102,092300,26298755,5010,5010,5010,5010,169
|
|
20231102,092200,25452065,5010,5010,5010,5010,317
|
|
20231102,092100,23863895,5010,5010,5010,5010,7
|
|
20231102,092000,23828825,5010,5010,5010,5010,18
|
|
20231102,091900,23738645,5010,5010,5010,5010,10
|
|
20231102,091800,23688545,5010,5000,5010,5000,58
|
|
20231102,091700,23398445,5010,5010,5010,5010,11
|
|
20231102,091600,23343335,5010,5010,5010,5010,7
|
|
20231102,091500,23308265,5010,5000,5010,5000,64
|
|
20231102,091400,22988155,5000,5000,5000,5000,11
|
|
20231102,091300,22933155,5000,4990,5000,4990,1246
|
|
20231102,091200,16708260,4990,4995,4995,4945,57
|
|
20231102,091100,16425505,4995,4960,4995,4960,784
|
|
20231102,091000,12532490,4960,4940,4960,4940,719
|
|
20231102,090900,8980260,4935,4930,4935,4930,35
|
|
20231102,090800,8807575,4930,4930,4930,4930,18
|
|
20231102,090700,8718835,4930,4915,4930,4915,246
|
|
20231102,090600,7509625,4915,4945,4945,4885,519
|
|
20231102,090500,4970580,4945,4920,4945,4920,37
|
|
20231102,090400,4788055,4910,4935,4935,4875,617
|
|
20231102,090300,1777510,4935,4935,4935,4935,11
|
|
20231102,090200,1723225,4935,4930,4935,4930,20
|
|
20231102,090100,1624555,4935,4955,4955,4935,11
|
|
20231102,090000,1570190,4955,4970,4970,4900,320
|