684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,202100,274564190,5130,5130,5130,5130,1999
|
|
20231106,202000,274564190,5130,5130,5130,5130,0
|
|
20231106,201900,274564190,5130,5130,5130,5130,0
|
|
20231106,201800,274564190,5130,5130,5130,5130,0
|
|
20231106,201700,274564190,5130,5130,5130,5130,0
|
|
20231106,201600,274564190,5130,5130,5130,5130,0
|
|
20231106,201500,274564190,5130,5130,5130,5130,0
|
|
20231106,201400,274564190,5130,5130,5130,5130,0
|
|
20231106,201300,274564190,5130,5130,5130,5130,0
|
|
20231106,201200,274564190,5130,5130,5130,5130,0
|
|
20231106,201100,274564190,5130,5130,5130,5130,0
|
|
20231106,201000,274564190,5130,5130,5130,5130,0
|
|
20231106,200900,274564190,5130,5130,5130,5130,0
|
|
20231106,200800,274564190,5130,5130,5130,5130,0
|
|
20231106,200700,274564190,5130,5130,5130,5130,0
|
|
20231106,200600,274564190,5130,5130,5130,5130,0
|
|
20231106,200500,274564190,5130,5130,5130,5130,0
|
|
20231106,200400,274564190,5130,5130,5130,5130,0
|
|
20231106,200300,274564190,5130,5130,5130,5130,0
|
|
20231106,200200,274564190,5130,5130,5130,5130,0
|
|
20231106,200100,274564190,5130,5130,5130,5130,0
|
|
20231106,200000,274564190,5130,5130,5130,5130,0
|
|
20231106,195900,274564190,5130,5130,5130,5130,0
|
|
20231106,195800,274564190,5130,5130,5130,5130,0
|
|
20231106,195700,274564190,5130,5130,5130,5130,0
|
|
20231106,195600,274564190,5130,5130,5130,5130,0
|
|
20231106,195500,274564190,5130,5130,5130,5130,0
|
|
20231106,195400,274564190,5130,5130,5130,5130,0
|
|
20231106,195300,274564190,5130,5130,5130,5130,0
|
|
20231106,195200,274564190,5130,5130,5130,5130,0
|
|
20231106,195100,274564190,5130,5130,5130,5130,1999
|
|
20231106,195000,274564190,5130,5130,5130,5130,0
|
|
20231106,194900,274564190,5130,5130,5130,5130,0
|
|
20231106,194800,274564190,5130,5130,5130,5130,0
|
|
20231106,194700,274564190,5130,5130,5130,5130,0
|
|
20231106,194600,274564190,5130,5130,5130,5130,0
|
|
20231106,194500,274564190,5130,5130,5130,5130,0
|
|
20231106,194400,274564190,5130,5130,5130,5130,0
|
|
20231106,194300,274564190,5130,5130,5130,5130,0
|
|
20231106,194200,274564190,5130,5130,5130,5130,0
|
|
20231106,194100,274564190,5130,5130,5130,5130,0
|
|
20231106,194000,274564190,5130,5130,5130,5130,0
|
|
20231106,193900,274564190,5130,5130,5130,5130,0
|
|
20231106,193800,274564190,5130,5130,5130,5130,0
|
|
20231106,193700,274564190,5130,5130,5130,5130,0
|
|
20231106,193600,274564190,5130,5130,5130,5130,0
|
|
20231106,193500,274564190,5130,5130,5130,5130,0
|
|
20231106,193400,274564190,5130,5130,5130,5130,0
|
|
20231106,193300,274564190,5130,5130,5130,5130,0
|
|
20231106,193200,274564190,5130,5130,5130,5130,0
|
|
20231106,193100,274564190,5130,5130,5130,5130,0
|
|
20231106,193000,274564190,5130,5130,5130,5130,0
|
|
20231106,192900,274564190,5130,5130,5130,5130,0
|
|
20231106,192800,274564190,5130,5130,5130,5130,0
|
|
20231106,192700,274564190,5130,5130,5130,5130,0
|
|
20231106,192600,274564190,5130,5130,5130,5130,0
|
|
20231106,192500,274564190,5130,5130,5130,5130,0
|
|
20231106,192400,274564190,5130,5130,5130,5130,0
|
|
20231106,192300,274564190,5130,5130,5130,5130,0
|
|
20231106,192200,274564190,5130,5130,5130,5130,0
|
|
20231106,192100,274564190,5130,5130,5130,5130,1999
|
|
20231106,192000,274564190,5130,5130,5130,5130,0
|
|
20231106,191900,274564190,5130,5130,5130,5130,0
|
|
20231106,191800,274564190,5130,5130,5130,5130,0
|
|
20231106,191700,274564190,5130,5130,5130,5130,0
|
|
20231106,191600,274564190,5130,5130,5130,5130,0
|
|
20231106,191500,274564190,5130,5130,5130,5130,0
|
|
20231106,191400,274564190,5130,5130,5130,5130,0
|
|
20231106,191300,274564190,5130,5130,5130,5130,0
|
|
20231106,191200,274564190,5130,5130,5130,5130,0
|
|
20231106,191100,274564190,5130,5130,5130,5130,0
|
|
20231106,191000,274564190,5130,5130,5130,5130,0
|
|
20231106,190900,274564190,5130,5130,5130,5130,0
|
|
20231106,190800,274564190,5130,5130,5130,5130,0
|
|
20231106,190700,274564190,5130,5130,5130,5130,0
|
|
20231106,190600,274564190,5130,5130,5130,5130,0
|
|
20231106,190500,274564190,5130,5130,5130,5130,0
|
|
20231106,190400,274564190,5130,5130,5130,5130,0
|
|
20231106,190300,274564190,5130,5130,5130,5130,0
|
|
20231106,190200,274564190,5130,5130,5130,5130,0
|
|
20231106,190100,274564190,5130,5130,5130,5130,0
|
|
20231106,190000,274564190,5130,5130,5130,5130,0
|
|
20231106,185900,274564190,5130,5130,5130,5130,0
|
|
20231106,185800,274564190,5130,5130,5130,5130,0
|
|
20231106,185700,274564190,5130,5130,5130,5130,0
|
|
20231106,185600,274564190,5130,5130,5130,5130,0
|
|
20231106,185500,274564190,5130,5130,5130,5130,0
|
|
20231106,185400,274564190,5130,5130,5130,5130,0
|
|
20231106,185300,274564190,5130,5130,5130,5130,0
|
|
20231106,185200,274564190,5130,5130,5130,5130,0
|
|
20231106,185100,274564190,5130,5130,5130,5130,1999
|
|
20231106,185000,274564190,5130,5130,5130,5130,0
|
|
20231106,184900,274564190,5130,5130,5130,5130,0
|
|
20231106,184800,274564190,5130,5130,5130,5130,0
|
|
20231106,184700,274564190,5130,5130,5130,5130,0
|
|
20231106,184600,274564190,5130,5130,5130,5130,0
|
|
20231106,184500,274564190,5130,5130,5130,5130,0
|
|
20231106,184400,274564190,5130,5130,5130,5130,0
|
|
20231106,184300,274564190,5130,5130,5130,5130,0
|
|
20231106,184200,274564190,5130,5130,5130,5130,0
|
|
20231106,184100,274564190,5130,5130,5130,5130,0
|
|
20231106,184000,274564190,5130,5130,5130,5130,0
|
|
20231106,183900,274564190,5130,5130,5130,5130,0
|
|
20231106,183800,274564190,5130,5130,5130,5130,0
|
|
20231106,183700,274564190,5130,5130,5130,5130,0
|
|
20231106,183600,274564190,5130,5130,5130,5130,0
|
|
20231106,183500,274564190,5130,5130,5130,5130,0
|
|
20231106,183400,274564190,5130,5130,5130,5130,0
|
|
20231106,183300,274564190,5130,5130,5130,5130,0
|
|
20231106,183200,274564190,5130,5130,5130,5130,0
|
|
20231106,183100,274564190,5130,5130,5130,5130,0
|
|
20231106,183000,274564190,5130,5130,5130,5130,0
|
|
20231106,182900,274564190,5130,5130,5130,5130,0
|
|
20231106,182800,274564190,5130,5130,5130,5130,0
|
|
20231106,182700,274564190,5130,5130,5130,5130,0
|
|
20231106,182600,274564190,5130,5130,5130,5130,0
|
|
20231106,182500,274564190,5130,5130,5130,5130,0
|
|
20231106,182400,274564190,5130,5130,5130,5130,0
|
|
20231106,182300,274564190,5130,5130,5130,5130,0
|
|
20231106,182200,274564190,5130,5130,5130,5130,0
|
|
20231106,182100,274564190,5130,5130,5130,5130,1999
|
|
20231106,182000,274564190,5130,5130,5130,5130,0
|
|
20231106,181900,274564190,5130,5130,5130,5130,0
|
|
20231106,181800,274564190,5130,5130,5130,5130,0
|
|
20231106,181700,274564190,5130,5130,5130,5130,0
|
|
20231106,181600,274564190,5130,5130,5130,5130,0
|
|
20231106,181500,274564190,5130,5130,5130,5130,0
|
|
20231106,181400,274564190,5130,5130,5130,5130,0
|
|
20231106,181300,274564190,5130,5130,5130,5130,0
|
|
20231106,181200,274564190,5130,5130,5130,5130,0
|
|
20231106,181100,274564190,5130,5130,5130,5130,0
|
|
20231106,181000,274564190,5130,5130,5130,5130,0
|
|
20231106,180900,274564190,5130,5130,5130,5130,0
|
|
20231106,180800,274564190,5130,5130,5130,5130,0
|
|
20231106,180700,274564190,5130,5130,5130,5130,0
|
|
20231106,180600,274564190,5130,5130,5130,5130,0
|
|
20231106,180500,274564190,5130,5130,5130,5130,0
|
|
20231106,180400,274564190,5130,5130,5130,5130,0
|
|
20231106,180300,274564190,5130,5130,5130,5130,0
|
|
20231106,180200,274564190,5130,5130,5130,5130,0
|
|
20231106,180100,274564190,5130,5130,5130,5130,0
|
|
20231106,180000,274564190,5130,5130,5130,5130,0
|
|
20231106,175900,274564190,5130,5130,5130,5130,0
|
|
20231106,175800,274564190,5130,5130,5130,5130,0
|
|
20231106,175700,274564190,5130,5130,5130,5130,0
|
|
20231106,175600,274564190,5130,5130,5130,5130,0
|
|
20231106,175500,274564190,5130,5130,5130,5130,0
|
|
20231106,175400,274564190,5130,5130,5130,5130,0
|
|
20231106,175300,274564190,5130,5130,5130,5130,0
|
|
20231106,175200,274564190,5130,5130,5130,5130,0
|
|
20231106,175100,274564190,5130,5130,5130,5130,1999
|
|
20231106,175000,274564190,5130,5130,5130,5130,0
|
|
20231106,174900,274564190,5130,5130,5130,5130,0
|
|
20231106,174800,274564190,5130,5130,5130,5130,0
|
|
20231106,174700,274564190,5130,5130,5130,5130,0
|
|
20231106,174600,274564190,5130,5130,5130,5130,0
|
|
20231106,174500,274564190,5130,5130,5130,5130,0
|
|
20231106,174400,274564190,5130,5130,5130,5130,0
|
|
20231106,174300,274564190,5130,5130,5130,5130,0
|
|
20231106,174200,274564190,5130,5130,5130,5130,0
|
|
20231106,174100,274564190,5130,5130,5130,5130,0
|
|
20231106,174000,274564190,5130,5130,5130,5130,0
|
|
20231106,173900,274564190,5130,5130,5130,5130,0
|
|
20231106,173800,274564190,5130,5130,5130,5130,0
|
|
20231106,173700,274564190,5130,5130,5130,5130,0
|
|
20231106,173600,274564190,5130,5130,5130,5130,0
|
|
20231106,173500,274564190,5130,5130,5130,5130,0
|
|
20231106,173400,274564190,5130,5130,5130,5130,0
|
|
20231106,173300,274564190,5130,5130,5130,5130,0
|
|
20231106,173200,274564190,5130,5130,5130,5130,0
|
|
20231106,173100,274564190,5130,5130,5130,5130,0
|
|
20231106,173000,274564190,5130,5130,5130,5130,0
|
|
20231106,172900,274564190,5130,5130,5130,5130,0
|
|
20231106,172800,274564190,5130,5130,5130,5130,0
|
|
20231106,172700,274564190,5130,5130,5130,5130,0
|
|
20231106,172600,274564190,5130,5130,5130,5130,0
|
|
20231106,172500,274564190,5130,5130,5130,5130,0
|
|
20231106,172400,274564190,5130,5130,5130,5130,0
|
|
20231106,172300,274564190,5130,5130,5130,5130,0
|
|
20231106,172200,274564190,5130,5130,5130,5130,0
|
|
20231106,172100,274564190,5130,5130,5130,5130,1999
|
|
20231106,172000,274564190,5130,5130,5130,5130,0
|
|
20231106,171900,274564190,5130,5130,5130,5130,0
|
|
20231106,171800,274564190,5130,5130,5130,5130,0
|
|
20231106,171700,274564190,5130,5130,5130,5130,0
|
|
20231106,171600,274564190,5130,5130,5130,5130,0
|
|
20231106,171500,274564190,5130,5130,5130,5130,0
|
|
20231106,171400,274564190,5130,5130,5130,5130,0
|
|
20231106,171300,274564190,5130,5130,5130,5130,0
|
|
20231106,171200,274564190,5130,5130,5130,5130,0
|
|
20231106,171100,274564190,5130,5130,5130,5130,0
|
|
20231106,171000,274564190,5130,5130,5130,5130,0
|
|
20231106,170900,274564190,5130,5130,5130,5130,0
|
|
20231106,170800,274564190,5130,5130,5130,5130,0
|
|
20231106,170700,274564190,5130,5130,5130,5130,0
|
|
20231106,170600,274564190,5130,5130,5130,5130,0
|
|
20231106,170500,274564190,5130,5130,5130,5130,0
|
|
20231106,170400,274564190,5130,5130,5130,5130,0
|
|
20231106,170300,274564190,5130,5130,5130,5130,0
|
|
20231106,170200,274564190,5130,5130,5130,5130,0
|
|
20231106,170100,274564190,5130,5130,5130,5130,0
|
|
20231106,170000,274564190,5130,5130,5130,5130,0
|
|
20231106,165900,274564190,5130,5130,5130,5130,0
|
|
20231106,165800,274564190,5130,5130,5130,5130,0
|
|
20231106,165700,274564190,5130,5130,5130,5130,0
|
|
20231106,165600,274564190,5130,5130,5130,5130,0
|
|
20231106,165500,274564190,5130,5130,5130,5130,0
|
|
20231106,165400,274564190,5130,5130,5130,5130,0
|
|
20231106,165300,274564190,5130,5130,5130,5130,0
|
|
20231106,165200,274564190,5130,5130,5130,5130,0
|
|
20231106,165100,274564190,5130,5130,5130,5130,1999
|
|
20231106,165000,274564190,5130,5130,5130,5130,0
|
|
20231106,164900,274564190,5130,5130,5130,5130,0
|
|
20231106,164800,274564190,5130,5130,5130,5130,0
|
|
20231106,164700,274564190,5130,5130,5130,5130,0
|
|
20231106,164600,274564190,5130,5130,5130,5130,0
|
|
20231106,164500,274564190,5130,5130,5130,5130,0
|
|
20231106,164400,274564190,5130,5130,5130,5130,0
|
|
20231106,164300,274564190,5130,5130,5130,5130,0
|
|
20231106,164200,274564190,5130,5130,5130,5130,0
|
|
20231106,164100,274564190,5130,5130,5130,5130,0
|
|
20231106,164000,274564190,5130,5130,5130,5130,0
|
|
20231106,163900,274564190,5130,5130,5130,5130,0
|
|
20231106,163800,274564190,5130,5130,5130,5130,0
|
|
20231106,163700,274564190,5130,5130,5130,5130,0
|
|
20231106,163600,274564190,5130,5130,5130,5130,0
|
|
20231106,163500,274564190,5130,5130,5130,5130,0
|
|
20231106,163400,274564190,5130,5130,5130,5130,0
|
|
20231106,163300,274564190,5130,5130,5130,5130,0
|
|
20231106,163200,274564190,5130,5130,5130,5130,0
|
|
20231106,163100,274564190,5130,5130,5130,5130,0
|
|
20231106,163000,274564190,5130,5130,5130,5130,0
|
|
20231106,162900,274564190,5130,5130,5130,5130,0
|
|
20231106,162800,274564190,5130,5130,5130,5130,0
|
|
20231106,162700,274564190,5130,5130,5130,5130,0
|
|
20231106,162600,274564190,5130,5130,5130,5130,0
|
|
20231106,162500,274564190,5130,5130,5130,5130,0
|
|
20231106,162400,274564190,5130,5130,5130,5130,0
|
|
20231106,162300,274564190,5130,5130,5130,5130,0
|
|
20231106,162200,274564190,5130,5130,5130,5130,0
|
|
20231106,162100,274564190,5130,5130,5130,5130,1999
|
|
20231106,162000,274564190,5130,5130,5130,5130,0
|
|
20231106,161900,274564190,5130,5130,5130,5130,0
|
|
20231106,161800,274564190,5130,5130,5130,5130,0
|
|
20231106,161700,274564190,5130,5130,5130,5130,0
|
|
20231106,161600,274564190,5130,5130,5130,5130,0
|
|
20231106,161500,274564190,5130,5130,5130,5130,0
|
|
20231106,161400,274564190,5130,5130,5130,5130,0
|
|
20231106,161300,274564190,5130,5130,5130,5130,0
|
|
20231106,161200,274564190,5130,5130,5130,5130,0
|
|
20231106,161100,274564190,5130,5130,5130,5130,0
|
|
20231106,161000,274564190,5130,5130,5130,5130,0
|
|
20231106,160900,274564190,5130,5130,5130,5130,0
|
|
20231106,160800,274564190,5130,5130,5130,5130,0
|
|
20231106,160700,274564190,5130,5130,5130,5130,0
|
|
20231106,160600,274564190,5130,5130,5130,5130,0
|
|
20231106,160500,274564190,5130,5130,5130,5130,0
|
|
20231106,160400,274564190,5130,5130,5130,5130,0
|
|
20231106,160300,274564190,5130,5130,5130,5130,0
|
|
20231106,160200,274564190,5130,5130,5130,5130,0
|
|
20231106,160100,274564190,5130,5130,5130,5130,0
|
|
20231106,160000,274564190,5130,5130,5130,5130,0
|
|
20231106,155900,274564190,5130,5130,5130,5130,0
|
|
20231106,155800,274564190,5130,5130,5130,5130,0
|
|
20231106,155700,274564190,5130,5130,5130,5130,0
|
|
20231106,155600,274564190,5130,5130,5130,5130,0
|
|
20231106,155500,274564190,5130,5130,5130,5130,0
|
|
20231106,155400,274564190,5130,5130,5130,5130,0
|
|
20231106,155300,274564190,5130,5130,5130,5130,0
|
|
20231106,155200,274564190,5130,5130,5130,5130,0
|
|
20231106,155100,274564190,5130,5130,5130,5130,1999
|
|
20231106,155000,274564190,5130,5130,5130,5130,0
|
|
20231106,154900,274564190,5130,5130,5130,5130,0
|
|
20231106,154800,274564190,5130,5130,5130,5130,0
|
|
20231106,154700,274564190,5130,5130,5130,5130,0
|
|
20231106,154600,274564190,5130,5130,5130,5130,0
|
|
20231106,154500,274564190,5130,5130,5130,5130,0
|
|
20231106,154400,274564190,5130,5130,5130,5130,0
|
|
20231106,154300,274564190,5130,5130,5130,5130,0
|
|
20231106,154200,274564190,5130,5130,5130,5130,0
|
|
20231106,154100,274564190,5130,5130,5130,5130,0
|
|
20231106,154000,274564190,5130,5130,5130,5130,0
|
|
20231106,153900,274564190,5130,5130,5130,5130,0
|
|
20231106,153800,274564190,5130,5130,5130,5130,0
|
|
20231106,153700,274564190,5130,5130,5130,5130,0
|
|
20231106,153600,274564190,5130,5130,5130,5130,0
|
|
20231106,153500,274564190,5130,5130,5130,5130,0
|
|
20231106,153400,274564190,5130,5130,5130,5130,0
|
|
20231106,153300,274564190,5130,5130,5130,5130,0
|
|
20231106,153200,274564190,5130,5130,5130,5130,0
|
|
20231106,153100,274564190,5130,5130,5130,5130,0
|
|
20231106,153000,274564190,5130,5130,5130,5130,1999
|
|
20231106,152900,264309320,5130,5130,5130,5130,0
|
|
20231106,152800,264309320,5130,5130,5130,5130,0
|
|
20231106,152700,264309320,5130,5130,5130,5130,0
|
|
20231106,152600,264309320,5130,5130,5130,5130,0
|
|
20231106,152500,264309320,5130,5130,5130,5130,0
|
|
20231106,152400,264309320,5130,5130,5130,5130,0
|
|
20231106,152300,264309320,5130,5130,5130,5130,0
|
|
20231106,152200,264309320,5130,5130,5130,5130,0
|
|
20231106,152100,264309320,5130,5130,5130,5130,0
|
|
20231106,152000,264309320,5130,5130,5130,5130,0
|
|
20231106,151900,264309320,5130,5130,5140,5090,1021
|
|
20231106,151800,259111530,5090,5110,5110,5090,1000
|
|
20231106,151700,254020770,5140,5130,5140,5130,30
|
|
20231106,151600,253866810,5130,5100,5130,5100,47
|
|
20231106,151500,253626450,5140,5140,5140,5140,0
|
|
20231106,151400,253626450,5140,5130,5140,5100,1075
|
|
20231106,151300,248141680,5130,5130,5130,5130,4
|
|
20231106,151200,248121160,5140,5140,5140,5140,0
|
|
20231106,151100,248121160,5140,5130,5140,5130,5
|
|
20231106,151000,248095490,5100,5110,5110,5100,2000
|
|
20231106,150900,237892370,5140,5140,5140,5140,0
|
|
20231106,150800,237892370,5140,5140,5140,5140,5
|
|
20231106,150700,237866670,5100,5130,5130,5100,1905
|
|
20231106,150600,228118480,5130,5130,5130,5130,0
|
|
20231106,150500,228118480,5130,5120,5130,5120,74
|
|
20231106,150400,227739560,5120,5120,5120,5120,0
|
|
20231106,150300,227739560,5120,5120,5120,5120,32
|
|
20231106,150200,227575720,5120,5120,5120,5120,0
|
|
20231106,150100,227575720,5120,5120,5120,5120,0
|
|
20231106,150000,227575720,5120,5120,5120,5120,0
|
|
20231106,145900,227575720,5120,5120,5120,5120,0
|
|
20231106,145800,227575720,5120,5120,5120,5120,0
|
|
20231106,145700,227575720,5120,5120,5120,5120,0
|
|
20231106,145600,227575720,5120,5120,5120,5120,0
|
|
20231106,145500,227575720,5120,5120,5120,5120,0
|
|
20231106,145400,227575720,5120,5090,5120,5090,2
|
|
20231106,145300,227565510,5130,5130,5130,5130,0
|
|
20231106,145200,227565510,5130,5130,5130,5130,257
|
|
20231106,145100,226247100,5120,5120,5120,5120,5583
|
|
20231106,145000,197662140,5120,5110,5120,5070,3402
|
|
20231106,144900,180322690,5110,5110,5110,5110,0
|
|
20231106,144800,180322690,5110,5110,5110,5110,435
|
|
20231106,144700,178099840,5110,5110,5110,5110,0
|
|
20231106,144600,178099840,5110,5100,5110,5100,1207
|
|
20231106,144500,171932120,5110,5110,5110,5100,209
|
|
20231106,144400,170866180,5100,5100,5100,5100,943
|
|
20231106,144300,166056880,5100,5100,5100,5100,0
|
|
20231106,144200,166056880,5100,5100,5100,5100,0
|
|
20231106,144100,166056880,5100,5100,5100,5100,0
|
|
20231106,144000,166056880,5100,5100,5100,5100,0
|
|
20231106,143900,166056880,5100,5100,5100,5100,0
|
|
20231106,143800,166056880,5100,5100,5100,5100,0
|
|
20231106,143700,166056880,5100,5100,5100,5100,0
|
|
20231106,143600,166056880,5100,5100,5100,5100,0
|
|
20231106,143500,166056880,5100,5100,5100,5100,0
|
|
20231106,143400,166056880,5100,5100,5100,5100,0
|
|
20231106,143300,166056880,5100,5100,5100,5100,0
|
|
20231106,143200,166056880,5100,5100,5100,5100,0
|
|
20231106,143100,166056880,5100,5100,5100,5100,2
|
|
20231106,143000,166046680,5090,5090,5090,5090,0
|
|
20231106,142900,166046680,5090,5090,5090,5090,10
|
|
20231106,142800,165995780,5090,5090,5090,5090,0
|
|
20231106,142700,165995780,5090,5090,5090,5090,77
|
|
20231106,142600,165603850,5100,5100,5100,5100,61
|
|
20231106,142500,165292750,5100,5100,5100,5100,0
|
|
20231106,142400,165292750,5100,5100,5100,5100,0
|
|
20231106,142300,165292750,5100,5100,5100,5100,0
|
|
20231106,142200,165292750,5100,5100,5100,5100,0
|
|
20231106,142100,165292750,5100,5100,5100,5100,0
|
|
20231106,142000,165292750,5100,5100,5100,5100,0
|
|
20231106,141900,165292750,5100,5100,5100,5100,0
|
|
20231106,141800,165292750,5100,5100,5100,5100,0
|
|
20231106,141700,165292750,5100,5100,5100,5100,0
|
|
20231106,141600,165292750,5100,5100,5100,5100,0
|
|
20231106,141500,165292750,5100,5100,5100,5100,0
|
|
20231106,141400,165292750,5100,5100,5100,5100,0
|
|
20231106,141300,165292750,5100,5100,5100,5100,0
|
|
20231106,141200,165292750,5100,5100,5100,5100,2
|
|
20231106,141100,165282550,5090,5090,5090,5090,131
|
|
20231106,141000,164615760,5100,5100,5100,5100,0
|
|
20231106,140900,164615760,5100,5100,5100,5100,0
|
|
20231106,140800,164615760,5100,5100,5100,5100,0
|
|
20231106,140700,164615760,5100,5100,5100,5100,0
|
|
20231106,140600,164615760,5100,5100,5100,5100,57
|
|
20231106,140500,164325060,5100,5100,5100,5100,0
|
|
20231106,140400,164325060,5100,5100,5100,5100,0
|
|
20231106,140300,164325060,5100,5100,5100,5100,0
|
|
20231106,140200,164325060,5100,5100,5100,5100,0
|
|
20231106,140100,164325060,5100,5100,5100,5100,0
|
|
20231106,140000,164325060,5100,5100,5100,5100,0
|
|
20231106,135900,164325060,5100,5090,5100,5090,2000
|
|
20231106,135800,154130410,5090,5090,5090,5090,0
|
|
20231106,135700,154130410,5090,5090,5090,5090,53
|
|
20231106,135600,153860640,5090,5090,5090,5090,1
|
|
20231106,135500,153855550,5090,5090,5090,5090,0
|
|
20231106,135400,153855550,5090,5090,5090,5090,211
|
|
20231106,135300,152781560,5080,5080,5080,5080,1
|
|
20231106,135200,152776480,5100,5100,5100,5100,0
|
|
20231106,135100,152776480,5100,5100,5100,5100,0
|
|
20231106,135000,152776480,5100,5100,5100,5100,0
|
|
20231106,134900,152776480,5100,5100,5100,5100,0
|
|
20231106,134800,152776480,5100,5100,5100,5100,0
|
|
20231106,134700,152776480,5100,5100,5100,5100,0
|
|
20231106,134600,152776480,5100,5100,5100,5100,2
|
|
20231106,134500,152766280,5070,5070,5070,5070,1
|
|
20231106,134400,152761210,5100,5100,5100,5100,6
|
|
20231106,134300,152730610,5110,5110,5110,5110,0
|
|
20231106,134200,152730610,5110,5110,5110,5110,0
|
|
20231106,134100,152730610,5110,5110,5110,5110,0
|
|
20231106,134000,152730610,5110,5110,5110,5110,0
|
|
20231106,133900,152730610,5110,5110,5110,5110,0
|
|
20231106,133800,152730610,5110,5110,5110,5110,0
|
|
20231106,133700,152730610,5110,5110,5110,5110,0
|
|
20231106,133600,152730610,5110,5100,5110,5100,563
|
|
20231106,133500,149859290,5110,5110,5110,5110,0
|
|
20231106,133400,149859290,5110,5110,5110,5110,0
|
|
20231106,133300,149859290,5110,5110,5110,5110,0
|
|
20231106,133200,149859290,5110,5110,5110,5110,0
|
|
20231106,133100,149859290,5110,5110,5110,5110,0
|
|
20231106,133000,149859290,5110,5110,5110,5110,0
|
|
20231106,132900,149859290,5110,5110,5110,5110,0
|
|
20231106,132800,149859290,5110,5110,5110,5110,0
|
|
20231106,132700,149859290,5110,5110,5110,5110,2
|
|
20231106,132600,149849070,5060,5080,5080,5060,926
|
|
20231106,132500,145155090,5110,5110,5110,5110,0
|
|
20231106,132400,145155090,5110,5110,5110,5110,2
|
|
20231106,132300,145144870,5080,5080,5080,5080,0
|
|
20231106,132200,145144870,5080,5080,5080,5080,0
|
|
20231106,132100,145144870,5080,5090,5090,5080,1287
|
|
20231106,132000,138606770,5090,5100,5100,5090,254
|
|
20231106,131900,137313770,5120,5120,5120,5120,0
|
|
20231106,131800,137313770,5120,5120,5120,5120,2
|
|
20231106,131700,137303530,5100,5110,5110,5100,100
|
|
20231106,131600,136793520,5120,5120,5120,5120,0
|
|
20231106,131500,136793520,5120,5120,5120,5120,0
|
|
20231106,131400,136793520,5120,5120,5120,5120,30
|
|
20231106,131300,136639920,5110,5110,5110,5110,0
|
|
20231106,131200,136639920,5110,5110,5110,5110,100
|
|
20231106,131100,136128920,5110,5110,5110,5110,0
|
|
20231106,131000,136128920,5110,5110,5110,5110,0
|
|
20231106,130900,136128920,5110,5110,5110,5110,0
|
|
20231106,130800,136128920,5110,5110,5110,5110,30
|
|
20231106,130700,135975620,5110,5110,5110,5110,25
|
|
20231106,130600,135847870,5120,5120,5120,5120,0
|
|
20231106,130500,135847870,5120,5120,5120,5120,0
|
|
20231106,130400,135847870,5120,5120,5120,5120,2
|
|
20231106,130300,135837630,5120,5120,5120,5120,0
|
|
20231106,130200,135837630,5120,5120,5120,5120,0
|
|
20231106,130100,135837630,5120,5120,5120,5120,61
|
|
20231106,130000,135525310,5120,5120,5120,5120,0
|
|
20231106,125900,135525310,5120,5120,5120,5120,0
|
|
20231106,125800,135525310,5120,5120,5120,5120,0
|
|
20231106,125700,135525310,5120,5120,5120,5120,2
|
|
20231106,125600,135515070,5120,5120,5120,5120,0
|
|
20231106,125500,135515070,5120,5120,5120,5120,0
|
|
20231106,125400,135515070,5120,5120,5120,5120,102
|
|
20231106,125300,134992830,5120,5120,5120,5120,2
|
|
20231106,125200,134982590,5100,5100,5100,5100,100
|
|
20231106,125100,134472590,5110,5110,5110,5110,0
|
|
20231106,125000,134472590,5110,5110,5110,5110,0
|
|
20231106,124900,134472590,5110,5110,5110,5110,0
|
|
20231106,124800,134472590,5110,5110,5110,5110,0
|
|
20231106,124700,134472590,5110,5110,5110,5110,0
|
|
20231106,124600,134472590,5110,5110,5110,5110,0
|
|
20231106,124500,134472590,5110,5110,5110,5110,0
|
|
20231106,124400,134472590,5110,5110,5110,5110,0
|
|
20231106,124300,134472590,5110,5110,5110,5110,1
|
|
20231106,124200,134467480,5120,5120,5120,5120,0
|
|
20231106,124100,134467480,5120,5120,5120,5120,2
|
|
20231106,124000,134457240,5120,5120,5120,5120,0
|
|
20231106,123900,134457240,5120,5120,5120,5120,0
|
|
20231106,123800,134457240,5120,5120,5120,5120,2
|
|
20231106,123700,134447000,5100,5120,5120,5100,502
|
|
20231106,123600,131885560,5100,5100,5100,5100,0
|
|
20231106,123500,131885560,5100,5100,5100,5100,596
|
|
20231106,123400,128845960,5090,5090,5090,5090,0
|
|
20231106,123300,128845960,5090,5090,5090,5090,0
|
|
20231106,123200,128845960,5090,5090,5090,5090,12
|
|
20231106,123100,128784880,5100,5100,5100,5100,100
|
|
20231106,123000,128274880,5100,5100,5100,5100,0
|
|
20231106,122900,128274880,5100,5100,5100,5100,0
|
|
20231106,122800,128274880,5100,5100,5100,5100,0
|
|
20231106,122700,128274880,5100,5100,5100,5100,0
|
|
20231106,122600,128274880,5100,5100,5100,5100,8
|
|
20231106,122500,128234080,5100,5100,5100,5100,147
|
|
20231106,122400,127484380,5090,5090,5090,5090,0
|
|
20231106,122300,127484380,5090,5090,5090,5090,0
|
|
20231106,122200,127484380,5090,5090,5090,5090,18
|
|
20231106,122100,127392760,5090,5090,5090,5090,8
|
|
20231106,122000,127352040,5080,5080,5080,5080,500
|
|
20231106,121900,124812040,5090,5090,5090,5090,0
|
|
20231106,121800,124812040,5090,5090,5090,5090,0
|
|
20231106,121700,124812040,5090,5090,5090,5090,0
|
|
20231106,121600,124812040,5090,5090,5090,5090,187
|
|
20231106,121500,123860210,5100,5100,5100,5100,72
|
|
20231106,121400,123493010,5120,5120,5120,5120,55
|
|
20231106,121300,123211410,5120,5120,5120,5120,0
|
|
20231106,121200,123211410,5120,5120,5120,5120,5
|
|
20231106,121100,123185810,5130,5130,5130,5130,0
|
|
20231106,121000,123185810,5130,5130,5130,5130,0
|
|
20231106,120900,123185810,5130,5130,5130,5130,0
|
|
20231106,120800,123185810,5130,5130,5130,5130,0
|
|
20231106,120700,123185810,5130,5130,5130,5130,0
|
|
20231106,120600,123185810,5130,5130,5130,5130,0
|
|
20231106,120500,123185810,5130,5130,5130,5130,1
|
|
20231106,120400,123180680,5130,5120,5130,5120,1005
|
|
20231106,120300,118035060,5120,5120,5120,5120,57
|
|
20231106,120200,117743220,5120,5120,5120,5120,0
|
|
20231106,120100,117743220,5120,5120,5120,5120,0
|
|
20231106,120000,117743220,5120,5120,5120,5120,0
|
|
20231106,115900,117743220,5120,5120,5120,5120,0
|
|
20231106,115800,117743220,5120,5120,5120,5120,0
|
|
20231106,115700,117743220,5120,5120,5120,5120,0
|
|
20231106,115600,117743220,5120,5120,5120,5120,0
|
|
20231106,115500,117743220,5120,5120,5120,5120,0
|
|
20231106,115400,117743220,5120,5120,5120,5120,0
|
|
20231106,115300,117743220,5120,5120,5120,5120,59
|
|
20231106,115200,117441140,5120,5120,5120,5120,0
|
|
20231106,115100,117441140,5120,5120,5120,5120,0
|
|
20231106,115000,117441140,5120,5120,5120,5120,0
|
|
20231106,114900,117441140,5120,5120,5120,5120,0
|
|
20231106,114800,117441140,5120,5120,5120,5120,0
|
|
20231106,114700,117441140,5120,5120,5120,5120,0
|
|
20231106,114600,117441140,5120,5120,5120,5120,0
|
|
20231106,114500,117441140,5120,5120,5120,5120,0
|
|
20231106,114400,117441140,5120,5120,5120,5120,52
|
|
20231106,114300,117174900,5120,5120,5120,5120,0
|
|
20231106,114200,117174900,5120,5120,5120,5120,0
|
|
20231106,114100,117174900,5120,5120,5120,5120,0
|
|
20231106,114000,117174900,5120,5120,5120,5120,0
|
|
20231106,113900,117174900,5120,5120,5120,5120,0
|
|
20231106,113800,117174900,5120,5120,5120,5120,0
|
|
20231106,113700,117174900,5120,5120,5120,5120,0
|
|
20231106,113600,117174900,5120,5120,5120,5120,0
|
|
20231106,113500,117174900,5120,5120,5120,5120,0
|
|
20231106,113400,117174900,5120,5090,5120,5090,300
|
|
20231106,113300,115643460,5080,5080,5080,5080,0
|
|
20231106,113200,115643460,5080,5080,5080,5080,0
|
|
20231106,113100,115643460,5080,5090,5090,5080,458
|
|
20231106,113000,113315560,5110,5110,5110,5110,0
|
|
20231106,112900,113315560,5110,5110,5110,5110,0
|
|
20231106,112800,113315560,5110,5110,5110,5110,0
|
|
20231106,112700,113315560,5110,5110,5110,5110,0
|
|
20231106,112600,113315560,5110,5110,5110,5110,0
|
|
20231106,112500,113315560,5110,5100,5110,5100,500
|
|
20231106,112400,110764610,5080,5080,5080,5080,0
|
|
20231106,112300,110764610,5080,5080,5080,5080,0
|
|
20231106,112200,110764610,5080,5080,5080,5080,0
|
|
20231106,112100,110764610,5080,5080,5080,5080,0
|
|
20231106,112000,110764610,5080,5080,5080,5080,0
|
|
20231106,111900,110764610,5080,5100,5100,5080,1681
|
|
20231106,111800,102218310,5110,5110,5110,5110,253
|
|
20231106,111700,100925480,5110,5110,5110,5110,0
|
|
20231106,111600,100925480,5110,5110,5110,5110,0
|
|
20231106,111500,100925480,5110,5110,5110,5110,0
|
|
20231106,111400,100925480,5110,5110,5110,5110,0
|
|
20231106,111300,100925480,5110,5100,5110,5100,1000
|
|
20231106,111200,95818880,5100,5100,5100,5100,0
|
|
20231106,111100,95818880,5100,5100,5100,5100,0
|
|
20231106,111000,95818880,5100,5100,5100,5100,125
|
|
20231106,110900,95181380,5090,5100,5100,5090,105
|
|
20231106,110800,94646880,5080,5080,5080,5080,0
|
|
20231106,110700,94646880,5080,5080,5080,5080,0
|
|
20231106,110600,94646880,5080,5080,5080,5080,0
|
|
20231106,110500,94646880,5080,5080,5080,5080,0
|
|
20231106,110400,94646880,5080,5090,5090,5080,245
|
|
20231106,110300,93399840,5090,5090,5090,5090,0
|
|
20231106,110200,93399840,5090,5090,5090,5090,0
|
|
20231106,110100,93399840,5090,5090,5090,5090,2
|
|
20231106,110000,93389660,5120,5120,5120,5120,0
|
|
20231106,105900,93389660,5120,5120,5120,5120,0
|
|
20231106,105800,93389660,5120,5120,5120,5120,0
|
|
20231106,105700,93389660,5120,5090,5120,5090,7
|
|
20231106,105600,93353880,5090,5090,5090,5090,121
|
|
20231106,105500,92737990,5130,5130,5130,5130,0
|
|
20231106,105400,92737990,5130,5130,5130,5130,0
|
|
20231106,105300,92737990,5130,5130,5130,5130,0
|
|
20231106,105200,92737990,5130,5130,5130,5130,0
|
|
20231106,105100,92737990,5130,5130,5130,5130,0
|
|
20231106,105000,92737990,5130,5130,5130,5130,0
|
|
20231106,104900,92737990,5130,5090,5130,5090,1033
|
|
20231106,104800,87479980,5090,5090,5090,5090,0
|
|
20231106,104700,87479980,5090,5090,5090,5080,1470
|
|
20231106,104600,79997690,5090,5090,5090,5090,197
|
|
20231106,104500,78994960,5090,5090,5090,5090,0
|
|
20231106,104400,78994960,5090,5090,5090,5090,167
|
|
20231106,104300,78144930,5090,5090,5090,5090,0
|
|
20231106,104200,78144930,5090,5090,5090,5090,180
|
|
20231106,104100,77228730,5090,5090,5090,5090,0
|
|
20231106,104000,77228730,5090,5090,5090,5090,1
|
|
20231106,103900,77223640,5090,5090,5090,5090,0
|
|
20231106,103800,77223640,5090,5090,5090,5090,0
|
|
20231106,103700,77223640,5090,5090,5090,5090,0
|
|
20231106,103600,77223640,5090,5090,5090,5090,75
|
|
20231106,103500,76841890,5090,5090,5090,5090,100
|
|
20231106,103400,76332890,5090,5090,5090,5090,569
|
|
20231106,103300,73436680,5090,5090,5090,5090,0
|
|
20231106,103200,73436680,5090,5090,5090,5090,0
|
|
20231106,103100,73436680,5090,5090,5090,5090,0
|
|
20231106,103000,73436680,5090,5090,5090,5090,20
|
|
20231106,102900,73334880,5090,5090,5090,5090,91
|
|
20231106,102800,72871690,5090,5090,5090,5090,0
|
|
20231106,102700,72871690,5090,5090,5090,5090,0
|
|
20231106,102600,72871690,5090,5090,5090,5090,0
|
|
20231106,102500,72871690,5090,5090,5090,5090,0
|
|
20231106,102400,72871690,5090,5090,5090,5090,10
|
|
20231106,102300,72820790,5070,5070,5070,5070,0
|
|
20231106,102200,72820790,5070,5080,5080,5070,421
|
|
20231106,102100,70686010,5090,5090,5090,5090,0
|
|
20231106,102000,70686010,5090,5090,5090,5090,5
|
|
20231106,101900,70660560,5120,5120,5120,5120,0
|
|
20231106,101800,70660560,5120,5120,5120,5120,0
|
|
20231106,101700,70660560,5120,5120,5120,5120,0
|
|
20231106,101600,70660560,5120,5120,5120,5120,10
|
|
20231106,101500,70609360,5100,5100,5100,5100,161
|
|
20231106,101400,69788260,5130,5130,5130,5130,0
|
|
20231106,101300,69788260,5130,5130,5130,5130,0
|
|
20231106,101200,69788260,5130,5130,5130,5130,0
|
|
20231106,101100,69788260,5130,5130,5130,5130,0
|
|
20231106,101000,69788260,5130,5130,5130,5130,0
|
|
20231106,100900,69788260,5130,5130,5130,5130,0
|
|
20231106,100800,69788260,5130,5130,5130,5130,0
|
|
20231106,100700,69788260,5130,5130,5130,5130,44
|
|
20231106,100600,69562540,5130,5130,5130,5130,0
|
|
20231106,100500,69562540,5130,5130,5130,5130,10
|
|
20231106,100400,69511240,5130,5130,5130,5130,0
|
|
20231106,100300,69511240,5130,5130,5130,5130,150
|
|
20231106,100200,68741740,5130,5130,5130,5130,0
|
|
20231106,100100,68741740,5130,5130,5130,5130,0
|
|
20231106,100000,68741740,5130,5130,5130,5130,0
|
|
20231106,095900,68741740,5130,5130,5130,5130,100
|
|
20231106,095800,68228740,5130,5120,5130,5120,200
|
|
20231106,095700,67203730,5130,5130,5130,5130,0
|
|
20231106,095600,67203730,5130,5130,5130,5130,0
|
|
20231106,095500,67203730,5130,5130,5130,5130,0
|
|
20231106,095400,67203730,5130,5130,5130,5130,0
|
|
20231106,095300,67203730,5130,5130,5130,5130,10
|
|
20231106,095200,67152430,5100,5130,5130,5100,2
|
|
20231106,095100,67142200,5130,5130,5130,5130,0
|
|
20231106,095000,67142200,5130,5130,5130,5130,0
|
|
20231106,094900,67142200,5130,5130,5130,5130,0
|
|
20231106,094800,67142200,5130,5130,5130,5130,0
|
|
20231106,094700,67142200,5130,5130,5130,5130,0
|
|
20231106,094600,67142200,5130,5130,5130,5130,0
|
|
20231106,094500,67142200,5130,5130,5130,5130,0
|
|
20231106,094400,67142200,5130,5130,5130,5130,0
|
|
20231106,094300,67142200,5130,5130,5130,5130,0
|
|
20231106,094200,67142200,5130,5130,5130,5130,0
|
|
20231106,094100,67142200,5130,5130,5130,5130,0
|
|
20231106,094000,67142200,5130,5130,5130,5130,0
|
|
20231106,093900,67142200,5130,5100,5130,5100,101
|
|
20231106,093800,66627070,5140,5140,5140,5140,0
|
|
20231106,093700,66627070,5140,5140,5140,5140,0
|
|
20231106,093600,66627070,5140,5150,5150,5100,313
|
|
20231106,093500,65030080,5150,5150,5150,5150,1
|
|
20231106,093400,65024930,5150,5140,5150,5140,2462
|
|
20231106,093300,52365120,5140,5140,5140,5140,0
|
|
20231106,093200,52365120,5140,5130,5140,5130,203
|
|
20231106,093100,51323630,5100,5100,5100,5100,26
|
|
20231106,093000,51191030,5100,5100,5100,5100,100
|
|
20231106,092900,50681030,5140,5140,5140,5140,0
|
|
20231106,092800,50681030,5140,5140,5140,5140,5
|
|
20231106,092700,50655330,5140,5140,5140,5140,0
|
|
20231106,092600,50655330,5140,5130,5140,5130,101
|
|
20231106,092500,50137190,5130,5130,5130,5130,0
|
|
20231106,092400,50137190,5130,5130,5130,5130,0
|
|
20231106,092300,50137190,5130,5130,5130,5130,0
|
|
20231106,092200,50137190,5130,5100,5140,5080,3071
|
|
20231106,092100,34530490,5140,5140,5140,5140,5
|
|
20231106,092000,34504790,5150,5120,5150,5120,500
|
|
20231106,091900,31938000,5120,5120,5120,5120,267
|
|
20231106,091800,30570960,5120,5090,5120,5090,62
|
|
20231106,091700,30255320,5080,5080,5080,5080,0
|
|
20231106,091600,30255320,5080,5130,5130,5080,4794
|
|
20231106,091500,5679700,5130,5130,5130,5130,0
|
|
20231106,091400,5679700,5130,5090,5130,5090,4
|
|
20231106,091300,5659260,5120,5120,5120,5120,0
|
|
20231106,091200,5659260,5120,5120,5120,5120,40
|
|
20231106,091100,5454460,5120,5120,5120,5120,0
|
|
20231106,091000,5454460,5120,5120,5120,5120,0
|
|
20231106,090900,5454460,5120,5090,5120,5090,286
|
|
20231106,090800,3995990,5150,5150,5150,5150,0
|
|
20231106,090700,3995990,5150,5130,5150,5130,230
|
|
20231106,090600,2813590,5130,5130,5130,5130,1
|
|
20231106,090500,2808460,5090,5090,5090,5090,173
|
|
20231106,090400,1927890,5100,5100,5100,5100,0
|
|
20231106,090300,1927890,5100,5100,5100,5100,361
|
|
20231106,090200,86790,5090,5090,5090,5090,0
|
|
20231106,090100,86790,5090,5090,5090,5090,0
|
|
20231106,090000,86790,5090,5140,5140,5090,17
|