682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,201900,393342520,5270,5270,5270,5270,487
|
|
20231107,201800,393342520,5270,5270,5270,5270,0
|
|
20231107,201700,393342520,5270,5270,5270,5270,0
|
|
20231107,201600,393342520,5270,5270,5270,5270,0
|
|
20231107,201500,393342520,5270,5270,5270,5270,0
|
|
20231107,201400,393342520,5270,5270,5270,5270,0
|
|
20231107,201300,393342520,5270,5270,5270,5270,0
|
|
20231107,201200,393342520,5270,5270,5270,5270,0
|
|
20231107,201100,393342520,5270,5270,5270,5270,0
|
|
20231107,201000,393342520,5270,5270,5270,5270,0
|
|
20231107,200900,393342520,5270,5270,5270,5270,0
|
|
20231107,200800,393342520,5270,5270,5270,5270,0
|
|
20231107,200700,393342520,5270,5270,5270,5270,0
|
|
20231107,200600,393342520,5270,5270,5270,5270,0
|
|
20231107,200500,393342520,5270,5270,5270,5270,0
|
|
20231107,200400,393342520,5270,5270,5270,5270,0
|
|
20231107,200300,393342520,5270,5270,5270,5270,0
|
|
20231107,200200,393342520,5270,5270,5270,5270,0
|
|
20231107,200100,393342520,5270,5270,5270,5270,0
|
|
20231107,200000,393342520,5270,5270,5270,5270,0
|
|
20231107,195900,393342520,5270,5270,5270,5270,0
|
|
20231107,195800,393342520,5270,5270,5270,5270,0
|
|
20231107,195700,393342520,5270,5270,5270,5270,0
|
|
20231107,195600,393342520,5270,5270,5270,5270,0
|
|
20231107,195500,393342520,5270,5270,5270,5270,0
|
|
20231107,195400,393342520,5270,5270,5270,5270,0
|
|
20231107,195300,393342520,5270,5270,5270,5270,0
|
|
20231107,195200,393342520,5270,5270,5270,5270,0
|
|
20231107,195100,393342520,5270,5270,5270,5270,0
|
|
20231107,195000,393342520,5270,5270,5270,5270,0
|
|
20231107,194900,393342520,5270,5270,5270,5270,487
|
|
20231107,194800,393342520,5270,5270,5270,5270,0
|
|
20231107,194700,393342520,5270,5270,5270,5270,0
|
|
20231107,194600,393342520,5270,5270,5270,5270,0
|
|
20231107,194500,393342520,5270,5270,5270,5270,0
|
|
20231107,194400,393342520,5270,5270,5270,5270,0
|
|
20231107,194300,393342520,5270,5270,5270,5270,0
|
|
20231107,194200,393342520,5270,5270,5270,5270,0
|
|
20231107,194100,393342520,5270,5270,5270,5270,0
|
|
20231107,194000,393342520,5270,5270,5270,5270,0
|
|
20231107,193900,393342520,5270,5270,5270,5270,0
|
|
20231107,193800,393342520,5270,5270,5270,5270,0
|
|
20231107,193700,393342520,5270,5270,5270,5270,0
|
|
20231107,193600,393342520,5270,5270,5270,5270,0
|
|
20231107,193500,393342520,5270,5270,5270,5270,0
|
|
20231107,193400,393342520,5270,5270,5270,5270,0
|
|
20231107,193300,393342520,5270,5270,5270,5270,0
|
|
20231107,193200,393342520,5270,5270,5270,5270,0
|
|
20231107,193100,393342520,5270,5270,5270,5270,0
|
|
20231107,193000,393342520,5270,5270,5270,5270,0
|
|
20231107,192900,393342520,5270,5270,5270,5270,0
|
|
20231107,192800,393342520,5270,5270,5270,5270,0
|
|
20231107,192700,393342520,5270,5270,5270,5270,0
|
|
20231107,192600,393342520,5270,5270,5270,5270,0
|
|
20231107,192500,393342520,5270,5270,5270,5270,0
|
|
20231107,192400,393342520,5270,5270,5270,5270,0
|
|
20231107,192300,393342520,5270,5270,5270,5270,0
|
|
20231107,192200,393342520,5270,5270,5270,5270,0
|
|
20231107,192100,393342520,5270,5270,5270,5270,0
|
|
20231107,192000,393342520,5270,5270,5270,5270,0
|
|
20231107,191900,393342520,5270,5270,5270,5270,487
|
|
20231107,191800,393342520,5270,5270,5270,5270,0
|
|
20231107,191700,393342520,5270,5270,5270,5270,0
|
|
20231107,191600,393342520,5270,5270,5270,5270,0
|
|
20231107,191500,393342520,5270,5270,5270,5270,0
|
|
20231107,191400,393342520,5270,5270,5270,5270,0
|
|
20231107,191300,393342520,5270,5270,5270,5270,0
|
|
20231107,191200,393342520,5270,5270,5270,5270,0
|
|
20231107,191100,393342520,5270,5270,5270,5270,0
|
|
20231107,191000,393342520,5270,5270,5270,5270,0
|
|
20231107,190900,393342520,5270,5270,5270,5270,0
|
|
20231107,190800,393342520,5270,5270,5270,5270,0
|
|
20231107,190700,393342520,5270,5270,5270,5270,0
|
|
20231107,190600,393342520,5270,5270,5270,5270,0
|
|
20231107,190500,393342520,5270,5270,5270,5270,0
|
|
20231107,190400,393342520,5270,5270,5270,5270,0
|
|
20231107,190300,393342520,5270,5270,5270,5270,0
|
|
20231107,190200,393342520,5270,5270,5270,5270,0
|
|
20231107,190100,393342520,5270,5270,5270,5270,0
|
|
20231107,190000,393342520,5270,5270,5270,5270,0
|
|
20231107,185900,393342520,5270,5270,5270,5270,0
|
|
20231107,185800,393342520,5270,5270,5270,5270,0
|
|
20231107,185700,393342520,5270,5270,5270,5270,0
|
|
20231107,185600,393342520,5270,5270,5270,5270,0
|
|
20231107,185500,393342520,5270,5270,5270,5270,0
|
|
20231107,185400,393342520,5270,5270,5270,5270,0
|
|
20231107,185300,393342520,5270,5270,5270,5270,0
|
|
20231107,185200,393342520,5270,5270,5270,5270,0
|
|
20231107,185100,393342520,5270,5270,5270,5270,0
|
|
20231107,185000,393342520,5270,5270,5270,5270,0
|
|
20231107,184900,393342520,5270,5270,5270,5270,487
|
|
20231107,184800,393342520,5270,5270,5270,5270,0
|
|
20231107,184700,393342520,5270,5270,5270,5270,0
|
|
20231107,184600,393342520,5270,5270,5270,5270,0
|
|
20231107,184500,393342520,5270,5270,5270,5270,0
|
|
20231107,184400,393342520,5270,5270,5270,5270,0
|
|
20231107,184300,393342520,5270,5270,5270,5270,0
|
|
20231107,184200,393342520,5270,5270,5270,5270,0
|
|
20231107,184100,393342520,5270,5270,5270,5270,0
|
|
20231107,184000,393342520,5270,5270,5270,5270,0
|
|
20231107,183900,393342520,5270,5270,5270,5270,0
|
|
20231107,183800,393342520,5270,5270,5270,5270,0
|
|
20231107,183700,393342520,5270,5270,5270,5270,0
|
|
20231107,183600,393342520,5270,5270,5270,5270,0
|
|
20231107,183500,393342520,5270,5270,5270,5270,0
|
|
20231107,183400,393342520,5270,5270,5270,5270,0
|
|
20231107,183300,393342520,5270,5270,5270,5270,0
|
|
20231107,183200,393342520,5270,5270,5270,5270,0
|
|
20231107,183100,393342520,5270,5270,5270,5270,0
|
|
20231107,183000,393342520,5270,5270,5270,5270,0
|
|
20231107,182900,393342520,5270,5270,5270,5270,0
|
|
20231107,182800,393342520,5270,5270,5270,5270,0
|
|
20231107,182700,393342520,5270,5270,5270,5270,0
|
|
20231107,182600,393342520,5270,5270,5270,5270,0
|
|
20231107,182500,393342520,5270,5270,5270,5270,0
|
|
20231107,182400,393342520,5270,5270,5270,5270,0
|
|
20231107,182300,393342520,5270,5270,5270,5270,0
|
|
20231107,182200,393342520,5270,5270,5270,5270,0
|
|
20231107,182100,393342520,5270,5270,5270,5270,0
|
|
20231107,182000,393342520,5270,5270,5270,5270,0
|
|
20231107,181900,393342520,5270,5270,5270,5270,487
|
|
20231107,181800,393342520,5270,5270,5270,5270,0
|
|
20231107,181700,393342520,5270,5270,5270,5270,0
|
|
20231107,181600,393342520,5270,5270,5270,5270,0
|
|
20231107,181500,393342520,5270,5270,5270,5270,0
|
|
20231107,181400,393342520,5270,5270,5270,5270,0
|
|
20231107,181300,393342520,5270,5270,5270,5270,0
|
|
20231107,181200,393342520,5270,5270,5270,5270,0
|
|
20231107,181100,393342520,5270,5270,5270,5270,0
|
|
20231107,181000,393342520,5270,5270,5270,5270,0
|
|
20231107,180900,393342520,5270,5270,5270,5270,0
|
|
20231107,180800,393342520,5270,5270,5270,5270,0
|
|
20231107,180700,393342520,5270,5270,5270,5270,0
|
|
20231107,180600,393342520,5270,5270,5270,5270,0
|
|
20231107,180500,393342520,5270,5270,5270,5270,0
|
|
20231107,180400,393342520,5270,5270,5270,5270,0
|
|
20231107,180300,393342520,5270,5270,5270,5270,0
|
|
20231107,180200,393342520,5270,5270,5270,5270,0
|
|
20231107,180100,393342520,5270,5270,5270,5270,0
|
|
20231107,180000,393342520,5270,5270,5270,5270,0
|
|
20231107,175900,393342520,5270,5270,5270,5270,0
|
|
20231107,175800,393342520,5270,5270,5270,5270,0
|
|
20231107,175700,393342520,5270,5270,5270,5270,0
|
|
20231107,175600,393342520,5270,5270,5270,5270,0
|
|
20231107,175500,393342520,5270,5270,5270,5270,0
|
|
20231107,175400,393342520,5270,5270,5270,5270,0
|
|
20231107,175300,393342520,5270,5270,5270,5270,0
|
|
20231107,175200,393342520,5270,5270,5270,5270,0
|
|
20231107,175100,393342520,5270,5270,5270,5270,0
|
|
20231107,175000,393342520,5270,5270,5270,5270,0
|
|
20231107,174900,393342520,5270,5270,5270,5270,487
|
|
20231107,174800,393342520,5270,5270,5270,5270,0
|
|
20231107,174700,393342520,5270,5270,5270,5270,0
|
|
20231107,174600,393342520,5270,5270,5270,5270,0
|
|
20231107,174500,393342520,5270,5270,5270,5270,0
|
|
20231107,174400,393342520,5270,5270,5270,5270,0
|
|
20231107,174300,393342520,5270,5270,5270,5270,0
|
|
20231107,174200,393342520,5270,5270,5270,5270,0
|
|
20231107,174100,393342520,5270,5270,5270,5270,0
|
|
20231107,174000,393342520,5270,5270,5270,5270,0
|
|
20231107,173900,393342520,5270,5270,5270,5270,0
|
|
20231107,173800,393342520,5270,5270,5270,5270,0
|
|
20231107,173700,393342520,5270,5270,5270,5270,0
|
|
20231107,173600,393342520,5270,5270,5270,5270,0
|
|
20231107,173500,393342520,5270,5270,5270,5270,0
|
|
20231107,173400,393342520,5270,5270,5270,5270,0
|
|
20231107,173300,393342520,5270,5270,5270,5270,0
|
|
20231107,173200,393342520,5270,5270,5270,5270,0
|
|
20231107,173100,393342520,5270,5270,5270,5270,0
|
|
20231107,173000,393342520,5270,5270,5270,5270,0
|
|
20231107,172900,393342520,5270,5270,5270,5270,0
|
|
20231107,172800,393342520,5270,5270,5270,5270,0
|
|
20231107,172700,393342520,5270,5270,5270,5270,0
|
|
20231107,172600,393342520,5270,5270,5270,5270,0
|
|
20231107,172500,393342520,5270,5270,5270,5270,0
|
|
20231107,172400,393342520,5270,5270,5270,5270,0
|
|
20231107,172300,393342520,5270,5270,5270,5270,0
|
|
20231107,172200,393342520,5270,5270,5270,5270,0
|
|
20231107,172100,393342520,5270,5270,5270,5270,0
|
|
20231107,172000,393342520,5270,5270,5270,5270,0
|
|
20231107,171900,393342520,5270,5270,5270,5270,487
|
|
20231107,171800,393342520,5270,5270,5270,5270,0
|
|
20231107,171700,393342520,5270,5270,5270,5270,0
|
|
20231107,171600,393342520,5270,5270,5270,5270,0
|
|
20231107,171500,393342520,5270,5270,5270,5270,0
|
|
20231107,171400,393342520,5270,5270,5270,5270,0
|
|
20231107,171300,393342520,5270,5270,5270,5270,0
|
|
20231107,171200,393342520,5270,5270,5270,5270,0
|
|
20231107,171100,393342520,5270,5270,5270,5270,0
|
|
20231107,171000,393342520,5270,5270,5270,5270,0
|
|
20231107,170900,393342520,5270,5270,5270,5270,0
|
|
20231107,170800,393342520,5270,5270,5270,5270,0
|
|
20231107,170700,393342520,5270,5270,5270,5270,0
|
|
20231107,170600,393342520,5270,5270,5270,5270,0
|
|
20231107,170500,393342520,5270,5270,5270,5270,0
|
|
20231107,170400,393342520,5270,5270,5270,5270,0
|
|
20231107,170300,393342520,5270,5270,5270,5270,0
|
|
20231107,170200,393342520,5270,5270,5270,5270,0
|
|
20231107,170100,393342520,5270,5270,5270,5270,0
|
|
20231107,170000,393342520,5270,5270,5270,5270,0
|
|
20231107,165900,393342520,5270,5270,5270,5270,0
|
|
20231107,165800,393342520,5270,5270,5270,5270,0
|
|
20231107,165700,393342520,5270,5270,5270,5270,0
|
|
20231107,165600,393342520,5270,5270,5270,5270,0
|
|
20231107,165500,393342520,5270,5270,5270,5270,0
|
|
20231107,165400,393342520,5270,5270,5270,5270,0
|
|
20231107,165300,393342520,5270,5270,5270,5270,0
|
|
20231107,165200,393342520,5270,5270,5270,5270,0
|
|
20231107,165100,393342520,5270,5270,5270,5270,0
|
|
20231107,165000,393342520,5270,5270,5270,5270,0
|
|
20231107,164900,393342520,5270,5270,5270,5270,487
|
|
20231107,164800,393342520,5270,5270,5270,5270,0
|
|
20231107,164700,393342520,5270,5270,5270,5270,0
|
|
20231107,164600,393342520,5270,5270,5270,5270,0
|
|
20231107,164500,393342520,5270,5270,5270,5270,0
|
|
20231107,164400,393342520,5270,5270,5270,5270,0
|
|
20231107,164300,393342520,5270,5270,5270,5270,0
|
|
20231107,164200,393342520,5270,5270,5270,5270,0
|
|
20231107,164100,393342520,5270,5270,5270,5270,0
|
|
20231107,164000,393342520,5270,5270,5270,5270,0
|
|
20231107,163900,393342520,5270,5270,5270,5270,0
|
|
20231107,163800,393342520,5270,5270,5270,5270,0
|
|
20231107,163700,393342520,5270,5270,5270,5270,0
|
|
20231107,163600,393342520,5270,5270,5270,5270,0
|
|
20231107,163500,393342520,5270,5270,5270,5270,0
|
|
20231107,163400,393342520,5270,5270,5270,5270,0
|
|
20231107,163300,393342520,5270,5270,5270,5270,0
|
|
20231107,163200,393342520,5270,5270,5270,5270,0
|
|
20231107,163100,393342520,5270,5270,5270,5270,0
|
|
20231107,163000,393342520,5270,5270,5270,5270,0
|
|
20231107,162900,393342520,5270,5270,5270,5270,0
|
|
20231107,162800,393342520,5270,5270,5270,5270,0
|
|
20231107,162700,393342520,5270,5270,5270,5270,0
|
|
20231107,162600,393342520,5270,5270,5270,5270,0
|
|
20231107,162500,393342520,5270,5270,5270,5270,0
|
|
20231107,162400,393342520,5270,5270,5270,5270,0
|
|
20231107,162300,393342520,5270,5270,5270,5270,0
|
|
20231107,162200,393342520,5270,5270,5270,5270,0
|
|
20231107,162100,393342520,5270,5270,5270,5270,0
|
|
20231107,162000,393342520,5270,5270,5270,5270,0
|
|
20231107,161900,393342520,5270,5270,5270,5270,487
|
|
20231107,161800,393342520,5270,5270,5270,5270,0
|
|
20231107,161700,393342520,5270,5270,5270,5270,0
|
|
20231107,161600,393342520,5270,5270,5270,5270,0
|
|
20231107,161500,393342520,5270,5270,5270,5270,0
|
|
20231107,161400,393342520,5270,5270,5270,5270,0
|
|
20231107,161300,393342520,5270,5270,5270,5270,0
|
|
20231107,161200,393342520,5270,5270,5270,5270,0
|
|
20231107,161100,393342520,5270,5270,5270,5270,0
|
|
20231107,161000,393342520,5270,5270,5270,5270,0
|
|
20231107,160900,393342520,5270,5270,5270,5270,0
|
|
20231107,160800,393342520,5270,5270,5270,5270,0
|
|
20231107,160700,393342520,5270,5270,5270,5270,0
|
|
20231107,160600,393342520,5270,5270,5270,5270,0
|
|
20231107,160500,393342520,5270,5270,5270,5270,0
|
|
20231107,160400,393342520,5270,5270,5270,5270,0
|
|
20231107,160300,393342520,5270,5270,5270,5270,0
|
|
20231107,160200,393342520,5270,5270,5270,5270,0
|
|
20231107,160100,393342520,5270,5270,5270,5270,0
|
|
20231107,160000,393342520,5270,5270,5270,5270,0
|
|
20231107,155900,393342520,5270,5270,5270,5270,0
|
|
20231107,155800,393342520,5270,5270,5270,5270,0
|
|
20231107,155700,393342520,5270,5270,5270,5270,0
|
|
20231107,155600,393342520,5270,5270,5270,5270,0
|
|
20231107,155500,393342520,5270,5270,5270,5270,0
|
|
20231107,155400,393342520,5270,5270,5270,5270,0
|
|
20231107,155300,393342520,5270,5270,5270,5270,0
|
|
20231107,155200,393342520,5270,5270,5270,5270,0
|
|
20231107,155100,393342520,5270,5270,5270,5270,0
|
|
20231107,155000,393342520,5270,5270,5270,5270,0
|
|
20231107,154900,393342520,5270,5270,5270,5270,487
|
|
20231107,154800,393342520,5270,5270,5270,5270,0
|
|
20231107,154700,393342520,5270,5270,5270,5270,0
|
|
20231107,154600,393342520,5270,5270,5270,5270,0
|
|
20231107,154500,393342520,5270,5270,5270,5270,0
|
|
20231107,154400,393342520,5270,5270,5270,5270,0
|
|
20231107,154300,393342520,5270,5270,5270,5270,0
|
|
20231107,154200,393342520,5270,5270,5270,5270,0
|
|
20231107,154100,393342520,5270,5270,5270,5270,0
|
|
20231107,154000,393342520,5270,5270,5270,5270,0
|
|
20231107,153900,393342520,5270,5270,5270,5270,0
|
|
20231107,153800,393342520,5270,5270,5270,5270,0
|
|
20231107,153700,393342520,5270,5270,5270,5270,0
|
|
20231107,153600,393342520,5270,5270,5270,5270,0
|
|
20231107,153500,393342520,5270,5270,5270,5270,0
|
|
20231107,153400,393342520,5270,5270,5270,5270,0
|
|
20231107,153300,393342520,5270,5270,5270,5270,0
|
|
20231107,153200,393342520,5270,5270,5270,5270,0
|
|
20231107,153100,393342520,5270,5270,5270,5270,0
|
|
20231107,153000,393342520,5270,5270,5270,5270,487
|
|
20231107,152900,390776030,5290,5290,5290,5290,0
|
|
20231107,152800,390776030,5290,5290,5290,5290,0
|
|
20231107,152700,390776030,5290,5290,5290,5290,0
|
|
20231107,152600,390776030,5290,5290,5290,5290,0
|
|
20231107,152500,390776030,5290,5290,5290,5290,0
|
|
20231107,152400,390776030,5290,5290,5290,5290,0
|
|
20231107,152300,390776030,5290,5290,5290,5290,0
|
|
20231107,152200,390776030,5290,5290,5290,5290,0
|
|
20231107,152100,390776030,5290,5290,5290,5290,0
|
|
20231107,152000,390776030,5290,5290,5290,5290,0
|
|
20231107,151900,390776030,5290,5270,5290,5270,3055
|
|
20231107,151800,374641570,5270,5250,5270,5250,3000
|
|
20231107,151700,358836030,5260,5260,5260,5260,0
|
|
20231107,151600,358836030,5260,5250,5260,5250,405
|
|
20231107,151500,356707780,5240,5250,5250,5240,1500
|
|
20231107,151400,348837780,5240,5240,5240,5240,2022
|
|
20231107,151300,338242500,5250,5250,5250,5250,2
|
|
20231107,151200,338232000,5240,5230,5240,5230,1070
|
|
20231107,151100,332625300,5230,5230,5230,5230,0
|
|
20231107,151000,332625300,5230,5230,5230,5230,50
|
|
20231107,150900,332363800,5240,5240,5240,5240,0
|
|
20231107,150800,332363800,5240,5240,5240,5240,0
|
|
20231107,150700,332363800,5240,5230,5240,5230,30
|
|
20231107,150600,332206870,5240,5240,5240,5240,0
|
|
20231107,150500,332206870,5240,5240,5240,5240,0
|
|
20231107,150400,332206870,5240,5240,5240,5240,0
|
|
20231107,150300,332206870,5240,5240,5240,5240,0
|
|
20231107,150200,332206870,5240,5240,5240,5240,0
|
|
20231107,150100,332206870,5240,5240,5240,5240,0
|
|
20231107,150000,332206870,5240,5240,5240,5240,0
|
|
20231107,145900,332206870,5240,5240,5240,5240,0
|
|
20231107,145800,332206870,5240,5240,5240,5240,0
|
|
20231107,145700,332206870,5240,5240,5240,5240,0
|
|
20231107,145600,332206870,5240,5240,5240,5240,0
|
|
20231107,145500,332206870,5240,5240,5240,5240,0
|
|
20231107,145400,332206870,5240,5210,5240,5210,42
|
|
20231107,145300,331987990,5210,5210,5210,5210,0
|
|
20231107,145200,331987990,5210,5210,5210,5210,0
|
|
20231107,145100,331987990,5210,5220,5220,5210,1000
|
|
20231107,145000,326777750,5250,5250,5250,5250,0
|
|
20231107,144900,326777750,5250,5250,5250,5250,0
|
|
20231107,144800,326777750,5250,5250,5250,5250,0
|
|
20231107,144700,326777750,5250,5250,5250,5250,2
|
|
20231107,144600,326767250,5240,5240,5240,5240,0
|
|
20231107,144500,326767250,5240,5240,5240,5240,65
|
|
20231107,144400,326426650,5240,5240,5240,5240,0
|
|
20231107,144300,326426650,5240,5240,5240,5240,19
|
|
20231107,144200,326327090,5250,5240,5250,5240,1564
|
|
20231107,144100,318129520,5240,5240,5240,5240,10
|
|
20231107,144000,318077120,5230,5230,5230,5230,0
|
|
20231107,143900,318077120,5230,5230,5230,5230,160
|
|
20231107,143800,317240320,5230,5230,5230,5230,0
|
|
20231107,143700,317240320,5230,5230,5230,5230,0
|
|
20231107,143600,317240320,5230,5230,5230,5230,0
|
|
20231107,143500,317240320,5230,5230,5230,5230,0
|
|
20231107,143400,317240320,5230,5230,5230,5230,0
|
|
20231107,143300,317240320,5230,5230,5230,5230,0
|
|
20231107,143200,317240320,5230,5230,5230,5230,0
|
|
20231107,143100,317240320,5230,5230,5230,5230,1
|
|
20231107,143000,317235090,5210,5210,5210,5210,776
|
|
20231107,142900,313192130,5230,5230,5230,5230,0
|
|
20231107,142800,313192130,5230,5230,5230,5230,0
|
|
20231107,142700,313192130,5230,5230,5230,5230,0
|
|
20231107,142600,313192130,5230,5230,5230,5230,0
|
|
20231107,142500,313192130,5230,5230,5230,5230,0
|
|
20231107,142400,313192130,5230,5230,5230,5230,0
|
|
20231107,142300,313192130,5230,5230,5230,5230,0
|
|
20231107,142200,313192130,5230,5230,5230,5230,0
|
|
20231107,142100,313192130,5230,5230,5230,5230,0
|
|
20231107,142000,313192130,5230,5230,5230,5230,0
|
|
20231107,141900,313192130,5230,5230,5230,5230,0
|
|
20231107,141800,313192130,5230,5230,5230,5230,0
|
|
20231107,141700,313192130,5230,5230,5230,5230,0
|
|
20231107,141600,313192130,5230,5230,5230,5230,0
|
|
20231107,141500,313192130,5230,5230,5230,5230,0
|
|
20231107,141400,313192130,5230,5230,5230,5230,0
|
|
20231107,141300,313192130,5230,5200,5230,5190,722
|
|
20231107,141200,309443160,5200,5200,5200,5200,1
|
|
20231107,141100,309437960,5230,5230,5230,5230,0
|
|
20231107,141000,309437960,5230,5230,5230,5230,0
|
|
20231107,140900,309437960,5230,5230,5230,5230,0
|
|
20231107,140800,309437960,5230,5230,5230,5230,0
|
|
20231107,140700,309437960,5230,5230,5230,5230,2
|
|
20231107,140600,309427500,5180,5210,5210,5180,1655
|
|
20231107,140500,300849900,5240,5240,5240,5240,0
|
|
20231107,140400,300849900,5240,5240,5240,5240,0
|
|
20231107,140300,300849900,5240,5240,5240,5240,0
|
|
20231107,140200,300849900,5240,5240,5240,5240,0
|
|
20231107,140100,300849900,5240,5240,5240,5240,0
|
|
20231107,140000,300849900,5240,5240,5240,5240,0
|
|
20231107,135900,300849900,5240,5240,5240,5240,0
|
|
20231107,135800,300849900,5240,5240,5240,5240,0
|
|
20231107,135700,300849900,5240,5240,5240,5240,0
|
|
20231107,135600,300849900,5240,5240,5240,5240,0
|
|
20231107,135500,300849900,5240,5240,5240,5240,0
|
|
20231107,135400,300849900,5240,5240,5240,5240,0
|
|
20231107,135300,300849900,5240,5230,5240,5210,13
|
|
20231107,135200,300781910,5230,5230,5230,5230,0
|
|
20231107,135100,300781910,5230,5230,5230,5230,0
|
|
20231107,135000,300781910,5230,5230,5230,5230,0
|
|
20231107,134900,300781910,5230,5230,5230,5230,0
|
|
20231107,134800,300781910,5230,5230,5230,5230,56
|
|
20231107,134700,300489030,5230,5230,5230,5230,44
|
|
20231107,134600,300258910,5230,5230,5230,5230,0
|
|
20231107,134500,300258910,5230,5230,5230,5230,0
|
|
20231107,134400,300258910,5230,5230,5230,5230,0
|
|
20231107,134300,300258910,5230,5230,5230,5230,1
|
|
20231107,134200,300253680,5230,5230,5230,5230,0
|
|
20231107,134100,300253680,5230,5230,5230,5230,0
|
|
20231107,134000,300253680,5230,5230,5230,5230,10
|
|
20231107,133900,300201380,5230,5230,5230,5230,0
|
|
20231107,133800,300201380,5230,5230,5230,5230,0
|
|
20231107,133700,300201380,5230,5230,5230,5230,0
|
|
20231107,133600,300201380,5230,5230,5230,5230,0
|
|
20231107,133500,300201380,5230,5230,5230,5230,0
|
|
20231107,133400,300201380,5230,5230,5230,5230,1
|
|
20231107,133300,300196150,5200,5200,5200,5200,9
|
|
20231107,133200,300149350,5230,5210,5230,5200,31
|
|
20231107,133100,299987870,5240,5240,5240,5240,0
|
|
20231107,133000,299987870,5240,5240,5240,5240,0
|
|
20231107,132900,299987870,5240,5240,5240,5240,0
|
|
20231107,132800,299987870,5240,5240,5240,5240,0
|
|
20231107,132700,299987870,5240,5240,5240,5240,0
|
|
20231107,132600,299987870,5240,5240,5240,5240,5
|
|
20231107,132500,299961670,5230,5230,5230,5230,10
|
|
20231107,132400,299909370,5210,5210,5210,5210,90
|
|
20231107,132300,299440470,5240,5240,5240,5240,0
|
|
20231107,132200,299440470,5240,5230,5240,5190,1010
|
|
20231107,132100,294194750,5230,5230,5230,5230,0
|
|
20231107,132000,294194750,5230,5230,5230,5230,1
|
|
20231107,131900,294189520,5230,5230,5230,5230,0
|
|
20231107,131800,294189520,5230,5230,5230,5230,0
|
|
20231107,131700,294189520,5230,5230,5230,5230,616
|
|
20231107,131600,290967840,5240,5240,5240,5240,0
|
|
20231107,131500,290967840,5240,5240,5240,5240,1
|
|
20231107,131400,290962600,5240,5240,5240,5240,0
|
|
20231107,131300,290962600,5240,5240,5240,5240,0
|
|
20231107,131200,290962600,5240,5220,5240,5220,1108
|
|
20231107,131100,285168380,5230,5230,5230,5230,50
|
|
20231107,131000,284906880,5230,5220,5230,5220,100
|
|
20231107,130900,284384380,5230,5230,5230,5230,0
|
|
20231107,130800,284384380,5230,5230,5230,5230,0
|
|
20231107,130700,284384380,5230,5230,5230,5230,0
|
|
20231107,130600,284384380,5230,5230,5230,5230,0
|
|
20231107,130500,284384380,5230,5230,5230,5230,0
|
|
20231107,130400,284384380,5230,5210,5230,5210,55
|
|
20231107,130300,284097730,5210,5210,5210,5210,0
|
|
20231107,130200,284097730,5210,5210,5210,5210,1
|
|
20231107,130100,284092520,5230,5230,5230,5230,0
|
|
20231107,130000,284092520,5230,5220,5230,5220,720
|
|
20231107,125900,280328120,5230,5230,5230,5230,0
|
|
20231107,125800,280328120,5230,5230,5230,5230,0
|
|
20231107,125700,280328120,5230,5230,5230,5230,0
|
|
20231107,125600,280328120,5230,5230,5230,5230,0
|
|
20231107,125500,280328120,5230,5230,5230,5230,0
|
|
20231107,125400,280328120,5230,5230,5230,5230,0
|
|
20231107,125300,280328120,5230,5230,5230,5230,0
|
|
20231107,125200,280328120,5230,5230,5230,5230,0
|
|
20231107,125100,280328120,5230,5230,5230,5230,0
|
|
20231107,125000,280328120,5230,5230,5230,5230,21
|
|
20231107,124900,280218290,5230,5230,5230,5230,2
|
|
20231107,124800,280207830,5200,5200,5200,5200,4
|
|
20231107,124700,280187030,5210,5190,5210,5190,419
|
|
20231107,124600,278006040,5200,5160,5200,5160,6500
|
|
20231107,124500,244279750,5180,5180,5180,5180,0
|
|
20231107,124400,244279750,5180,5180,5180,5180,41
|
|
20231107,124300,244067370,5180,5180,5180,5180,0
|
|
20231107,124200,244067370,5180,5180,5180,5180,66
|
|
20231107,124100,243725490,5180,5180,5180,5180,0
|
|
20231107,124000,243725490,5180,5180,5180,5180,0
|
|
20231107,123900,243725490,5180,5180,5180,5180,0
|
|
20231107,123800,243725490,5180,5180,5180,5180,0
|
|
20231107,123700,243725490,5180,5170,5180,5170,7
|
|
20231107,123600,243689290,5140,5140,5140,5140,8
|
|
20231107,123500,243648170,5140,5140,5140,5140,4
|
|
20231107,123400,243627610,5180,5150,5180,5120,3502
|
|
20231107,123300,225614800,5190,5190,5190,5190,0
|
|
20231107,123200,225614800,5190,5190,5190,5190,0
|
|
20231107,123100,225614800,5190,5190,5190,5190,0
|
|
20231107,123000,225614800,5190,5190,5190,5190,0
|
|
20231107,122900,225614800,5190,5190,5190,5190,0
|
|
20231107,122800,225614800,5190,5190,5190,5190,0
|
|
20231107,122700,225614800,5190,5190,5190,5190,0
|
|
20231107,122600,225614800,5190,5180,5190,5170,1003
|
|
20231107,122500,220427370,5170,5170,5170,5170,825
|
|
20231107,122400,216162120,5170,5170,5170,5170,18
|
|
20231107,122300,216069060,5160,5160,5160,5160,0
|
|
20231107,122200,216069060,5160,5160,5160,5160,22
|
|
20231107,122100,215955540,5160,5160,5160,5160,1
|
|
20231107,122000,215950380,5160,5160,5160,5160,10
|
|
20231107,121900,215898780,5160,5160,5160,5160,0
|
|
20231107,121800,215898780,5160,5160,5160,5160,67
|
|
20231107,121700,215553060,5160,5150,5160,5150,398
|
|
20231107,121600,213503340,5170,5170,5170,5150,40
|
|
20231107,121500,213297240,5150,5150,5150,5150,0
|
|
20231107,121400,213297240,5150,5150,5150,5150,0
|
|
20231107,121300,213297240,5150,5150,5150,5150,0
|
|
20231107,121200,213297240,5150,5150,5150,5150,25
|
|
20231107,121100,213168490,5170,5170,5170,5170,2
|
|
20231107,121000,213158150,5150,5150,5150,5150,0
|
|
20231107,120900,213158150,5150,5150,5150,5150,16
|
|
20231107,120800,213075750,5190,5190,5190,5190,0
|
|
20231107,120700,213075750,5190,5190,5190,5190,0
|
|
20231107,120600,213075750,5190,5190,5190,5190,2
|
|
20231107,120500,213065370,5150,5170,5190,5150,930
|
|
20231107,120400,208266660,5170,5170,5170,5170,0
|
|
20231107,120300,208266660,5170,5170,5170,5170,0
|
|
20231107,120200,208266660,5170,5170,5170,5170,193
|
|
20231107,120100,207268850,5170,5170,5170,5170,642
|
|
20231107,120000,203949710,5180,5180,5180,5180,1034
|
|
20231107,115900,198593590,5190,5190,5190,5190,0
|
|
20231107,115800,198593590,5190,5190,5190,5190,2
|
|
20231107,115700,198583210,5190,5190,5190,5190,0
|
|
20231107,115600,198583210,5190,5190,5190,5190,4
|
|
20231107,115500,198562450,5210,5210,5210,5210,0
|
|
20231107,115400,198562450,5210,5210,5210,5210,0
|
|
20231107,115300,198562450,5210,5210,5210,5210,0
|
|
20231107,115200,198562450,5210,5210,5210,5210,0
|
|
20231107,115100,198562450,5210,5210,5210,5210,0
|
|
20231107,115000,198562450,5210,5210,5210,5210,0
|
|
20231107,114900,198562450,5210,5210,5210,5210,0
|
|
20231107,114800,198562450,5210,5190,5210,5190,4
|
|
20231107,114700,198541650,5200,5200,5200,5200,0
|
|
20231107,114600,198541650,5200,5200,5200,5200,4
|
|
20231107,114500,198520850,5210,5210,5210,5210,0
|
|
20231107,114400,198520850,5210,5210,5210,5210,0
|
|
20231107,114300,198520850,5210,5210,5210,5210,0
|
|
20231107,114200,198520850,5210,5210,5210,5210,0
|
|
20231107,114100,198520850,5210,5210,5210,5210,1
|
|
20231107,114000,198515640,5240,5240,5240,5240,0
|
|
20231107,113900,198515640,5240,5240,5240,5240,0
|
|
20231107,113800,198515640,5240,5240,5240,5240,0
|
|
20231107,113700,198515640,5240,5240,5240,5240,0
|
|
20231107,113600,198515640,5240,5240,5240,5240,0
|
|
20231107,113500,198515640,5240,5240,5240,5240,0
|
|
20231107,113400,198515640,5240,5240,5240,5240,0
|
|
20231107,113300,198515640,5240,5240,5240,5240,0
|
|
20231107,113200,198515640,5240,5240,5240,5240,0
|
|
20231107,113100,198515640,5240,5240,5240,5240,0
|
|
20231107,113000,198515640,5240,5240,5240,5240,0
|
|
20231107,112900,198515640,5240,5240,5240,5240,0
|
|
20231107,112800,198515640,5240,5240,5240,5240,0
|
|
20231107,112700,198515640,5240,5240,5240,5240,0
|
|
20231107,112600,198515640,5240,5210,5240,5210,2
|
|
20231107,112500,198505190,5240,5240,5240,5240,0
|
|
20231107,112400,198505190,5240,5240,5240,5240,10
|
|
20231107,112300,198452790,5240,5240,5240,5240,209
|
|
20231107,112200,197357630,5240,5240,5240,5240,0
|
|
20231107,112100,197357630,5240,5240,5240,5240,0
|
|
20231107,112000,197357630,5240,5240,5240,5240,0
|
|
20231107,111900,197357630,5240,5210,5240,5210,3
|
|
20231107,111800,197341940,5240,5210,5240,5210,3
|
|
20231107,111700,197326250,5240,5240,5240,5240,0
|
|
20231107,111600,197326250,5240,5240,5240,5240,0
|
|
20231107,111500,197326250,5240,5240,5240,5240,0
|
|
20231107,111400,197326250,5240,5240,5240,5240,0
|
|
20231107,111300,197326250,5240,5240,5240,5240,0
|
|
20231107,111200,197326250,5240,5240,5240,5240,1
|
|
20231107,111100,197321010,5250,5240,5250,5240,5
|
|
20231107,111000,197294790,5230,5230,5230,5230,591
|
|
20231107,110900,194203860,5230,5230,5230,5230,250
|
|
20231107,110800,192896360,5250,5250,5250,5250,100
|
|
20231107,110700,192371360,5270,5270,5270,5270,0
|
|
20231107,110600,192371360,5270,5270,5270,5270,0
|
|
20231107,110500,192371360,5270,5270,5270,5270,0
|
|
20231107,110400,192371360,5270,5270,5270,5270,0
|
|
20231107,110300,192371360,5270,5270,5270,5270,0
|
|
20231107,110200,192371360,5270,5270,5270,5270,0
|
|
20231107,110100,192371360,5270,5270,5270,5270,0
|
|
20231107,110000,192371360,5270,5270,5270,5270,0
|
|
20231107,105900,192371360,5270,5270,5270,5270,0
|
|
20231107,105800,192371360,5270,5270,5270,5270,0
|
|
20231107,105700,192371360,5270,5270,5270,5270,0
|
|
20231107,105600,192371360,5270,5270,5270,5270,0
|
|
20231107,105500,192371360,5270,5260,5270,5260,55
|
|
20231107,105400,192082020,5270,5270,5270,5270,5
|
|
20231107,105300,192055670,5240,5240,5240,5240,18
|
|
20231107,105200,191961350,5260,5260,5260,5260,5
|
|
20231107,105100,191935050,5250,5250,5270,5250,3043
|
|
20231107,105000,175959200,5280,5280,5280,5280,0
|
|
20231107,104900,175959200,5280,5280,5280,5280,10
|
|
20231107,104800,175906400,5280,5280,5280,5280,0
|
|
20231107,104700,175906400,5280,5280,5280,5280,361
|
|
20231107,104600,174000320,5290,5240,5290,5240,7028
|
|
20231107,104500,137040920,5240,5240,5240,5240,550
|
|
20231107,104400,134158920,5230,5220,5240,5220,1962
|
|
20231107,104300,123906530,5220,5220,5220,5220,5
|
|
20231107,104200,123880430,5230,5230,5230,5230,0
|
|
20231107,104100,123880430,5230,5230,5230,5230,1
|
|
20231107,104000,123875200,5230,5230,5230,5230,0
|
|
20231107,103900,123875200,5230,5230,5230,5230,222
|
|
20231107,103800,122714140,5220,5220,5220,5220,372
|
|
20231107,103700,120772300,5220,5220,5220,5220,0
|
|
20231107,103600,120772300,5220,5220,5220,5220,0
|
|
20231107,103500,120772300,5220,5220,5220,5220,222
|
|
20231107,103400,119613460,5220,5220,5220,5220,0
|
|
20231107,103300,119613460,5220,5220,5220,5220,1
|
|
20231107,103200,119608240,5210,5210,5210,5210,0
|
|
20231107,103100,119608240,5210,5210,5210,5210,10
|
|
20231107,103000,119556140,5220,5220,5220,5220,0
|
|
20231107,102900,119556140,5220,5220,5220,5220,0
|
|
20231107,102800,119556140,5220,5220,5220,5220,0
|
|
20231107,102700,119556140,5220,5220,5220,5220,0
|
|
20231107,102600,119556140,5220,5210,5220,5210,3427
|
|
20231107,102500,101701420,5210,5180,5210,5180,2284
|
|
20231107,102400,89843330,5190,5190,5190,5190,1
|
|
20231107,102300,89838140,5190,5190,5190,5190,0
|
|
20231107,102200,89838140,5190,5190,5190,5190,0
|
|
20231107,102100,89838140,5190,5190,5190,5190,0
|
|
20231107,102000,89838140,5190,5190,5190,5190,0
|
|
20231107,101900,89838140,5190,5150,5190,5150,47
|
|
20231107,101800,89595890,5190,5190,5190,5190,0
|
|
20231107,101700,89595890,5190,5190,5190,5190,0
|
|
20231107,101600,89595890,5190,5190,5190,5190,0
|
|
20231107,101500,89595890,5190,5190,5190,5190,50
|
|
20231107,101400,89336390,5190,5190,5190,5190,5
|
|
20231107,101300,89310440,5160,5160,5160,5160,30
|
|
20231107,101200,89155640,5160,5160,5160,5160,0
|
|
20231107,101100,89155640,5160,5160,5160,5160,242
|
|
20231107,101000,87906920,5160,5160,5160,5160,0
|
|
20231107,100900,87906920,5160,5150,5160,5150,22
|
|
20231107,100800,87793570,5110,5120,5120,5110,79
|
|
20231107,100700,87389620,5160,5160,5160,5160,136
|
|
20231107,100600,86687860,5200,5200,5200,5200,0
|
|
20231107,100500,86687860,5200,5200,5200,5200,0
|
|
20231107,100400,86687860,5200,5200,5200,5200,0
|
|
20231107,100300,86687860,5200,5200,5200,5200,0
|
|
20231107,100200,86687860,5200,5200,5200,5200,0
|
|
20231107,100100,86687860,5200,5200,5200,5200,5
|
|
20231107,100000,86661860,5210,5210,5210,5210,0
|
|
20231107,095900,86661860,5210,5210,5210,5210,0
|
|
20231107,095800,86661860,5210,5210,5210,5210,0
|
|
20231107,095700,86661860,5210,5210,5210,5210,0
|
|
20231107,095600,86661860,5210,5210,5210,5210,0
|
|
20231107,095500,86661860,5210,5210,5210,5210,0
|
|
20231107,095400,86661860,5210,5210,5210,5210,2
|
|
20231107,095300,86651440,5200,5200,5200,5200,2000
|
|
20231107,095200,76251440,5200,5200,5200,5200,0
|
|
20231107,095100,76251440,5200,5200,5200,5200,0
|
|
20231107,095000,76251440,5200,5170,5200,5170,502
|
|
20231107,094900,73656040,5210,5210,5210,5210,0
|
|
20231107,094800,73656040,5210,5170,5210,5170,96
|
|
20231107,094700,73159640,5210,5210,5210,5210,2
|
|
20231107,094600,73149220,5170,5230,5230,5170,475
|
|
20231107,094500,70690570,5230,5230,5230,5230,0
|
|
20231107,094400,70690570,5230,5230,5230,5230,0
|
|
20231107,094300,70690570,5230,5230,5230,5230,0
|
|
20231107,094200,70690570,5230,5230,5230,5230,0
|
|
20231107,094100,70690570,5230,5230,5230,5230,0
|
|
20231107,094000,70690570,5230,5230,5230,5230,100
|
|
20231107,093900,70167570,5230,5230,5230,5230,5
|
|
20231107,093800,70141420,5230,5230,5230,5230,1
|
|
20231107,093700,70136190,5230,5190,5230,5190,25
|
|
20231107,093600,70005840,5190,5200,5200,5190,11
|
|
20231107,093500,69948700,5240,5240,5250,5170,2187
|
|
20231107,093400,58491260,5240,5230,5240,5230,3391
|
|
20231107,093300,40753810,5230,5200,5230,5140,1897
|
|
20231107,093200,30862830,5200,5160,5200,5160,2185
|
|
20231107,093100,19535540,5160,5150,5160,5150,30
|
|
20231107,093000,19380990,5160,5170,5170,5160,15
|
|
20231107,092900,19303540,5170,5170,5170,5170,10
|
|
20231107,092800,19251840,5150,5170,5180,5150,43
|
|
20231107,092700,19029490,5170,5150,5170,5150,2125
|
|
20231107,092600,8064460,5150,5110,5150,5110,649
|
|
20231107,092500,4737550,5110,5110,5110,5110,0
|
|
20231107,092400,4737550,5110,5110,5110,5110,0
|
|
20231107,092300,4737550,5110,5110,5110,5110,0
|
|
20231107,092200,4737550,5110,5110,5110,5110,0
|
|
20231107,092100,4737550,5110,5110,5110,5110,0
|
|
20231107,092000,4737550,5110,5110,5110,5110,12
|
|
20231107,091900,4676230,5110,5110,5110,5110,0
|
|
20231107,091800,4676230,5110,5110,5110,5110,29
|
|
20231107,091700,4528040,5110,5110,5110,5110,0
|
|
20231107,091600,4528040,5110,5110,5110,5110,0
|
|
20231107,091500,4528040,5110,5110,5110,5110,0
|
|
20231107,091400,4528040,5110,5110,5110,5110,0
|
|
20231107,091300,4528040,5110,5110,5110,5110,0
|
|
20231107,091200,4528040,5110,5110,5110,5110,0
|
|
20231107,091100,4528040,5110,5090,5110,5090,28
|
|
20231107,091000,4385480,5080,5060,5080,5030,459
|
|
20231107,090900,2064390,5090,5090,5090,5080,6
|
|
20231107,090800,2033860,5110,5110,5110,5110,0
|
|
20231107,090700,2033860,5110,5110,5110,5110,10
|
|
20231107,090600,1982760,5130,5130,5130,5130,0
|
|
20231107,090500,1982760,5130,5130,5130,5130,11
|
|
20231107,090400,1926330,5130,5130,5130,5130,0
|
|
20231107,090300,1926330,5130,5130,5130,5130,0
|
|
20231107,090200,1926330,5130,5130,5130,5130,0
|
|
20231107,090100,1926330,5130,5130,5130,5130,0
|
|
20231107,090000,1926330,5130,5160,5160,5130,375
|