683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,202000,233163810,5090,5090,5090,5090,313
|
|
20231124,201900,233163810,5090,5090,5090,5090,0
|
|
20231124,201800,233163810,5090,5090,5090,5090,0
|
|
20231124,201700,233163810,5090,5090,5090,5090,0
|
|
20231124,201600,233163810,5090,5090,5090,5090,0
|
|
20231124,201500,233163810,5090,5090,5090,5090,0
|
|
20231124,201400,233163810,5090,5090,5090,5090,0
|
|
20231124,201300,233163810,5090,5090,5090,5090,0
|
|
20231124,201200,233163810,5090,5090,5090,5090,0
|
|
20231124,201100,233163810,5090,5090,5090,5090,0
|
|
20231124,201000,233163810,5090,5090,5090,5090,0
|
|
20231124,200900,233163810,5090,5090,5090,5090,0
|
|
20231124,200800,233163810,5090,5090,5090,5090,0
|
|
20231124,200700,233163810,5090,5090,5090,5090,0
|
|
20231124,200600,233163810,5090,5090,5090,5090,0
|
|
20231124,200500,233163810,5090,5090,5090,5090,0
|
|
20231124,200400,233163810,5090,5090,5090,5090,0
|
|
20231124,200300,233163810,5090,5090,5090,5090,0
|
|
20231124,200200,233163810,5090,5090,5090,5090,0
|
|
20231124,200100,233163810,5090,5090,5090,5090,0
|
|
20231124,200000,233163810,5090,5090,5090,5090,0
|
|
20231124,195900,233163810,5090,5090,5090,5090,0
|
|
20231124,195800,233163810,5090,5090,5090,5090,0
|
|
20231124,195700,233163810,5090,5090,5090,5090,0
|
|
20231124,195600,233163810,5090,5090,5090,5090,0
|
|
20231124,195500,233163810,5090,5090,5090,5090,0
|
|
20231124,195400,233163810,5090,5090,5090,5090,0
|
|
20231124,195300,233163810,5090,5090,5090,5090,0
|
|
20231124,195200,233163810,5090,5090,5090,5090,0
|
|
20231124,195100,233163810,5090,5090,5090,5090,0
|
|
20231124,195000,233163810,5090,5090,5090,5090,313
|
|
20231124,194900,233163810,5090,5090,5090,5090,0
|
|
20231124,194800,233163810,5090,5090,5090,5090,0
|
|
20231124,194700,233163810,5090,5090,5090,5090,0
|
|
20231124,194600,233163810,5090,5090,5090,5090,0
|
|
20231124,194500,233163810,5090,5090,5090,5090,0
|
|
20231124,194400,233163810,5090,5090,5090,5090,0
|
|
20231124,194300,233163810,5090,5090,5090,5090,0
|
|
20231124,194200,233163810,5090,5090,5090,5090,0
|
|
20231124,194100,233163810,5090,5090,5090,5090,0
|
|
20231124,194000,233163810,5090,5090,5090,5090,0
|
|
20231124,193900,233163810,5090,5090,5090,5090,0
|
|
20231124,193800,233163810,5090,5090,5090,5090,0
|
|
20231124,193700,233163810,5090,5090,5090,5090,0
|
|
20231124,193600,233163810,5090,5090,5090,5090,0
|
|
20231124,193500,233163810,5090,5090,5090,5090,0
|
|
20231124,193400,233163810,5090,5090,5090,5090,0
|
|
20231124,193300,233163810,5090,5090,5090,5090,0
|
|
20231124,193200,233163810,5090,5090,5090,5090,0
|
|
20231124,193100,233163810,5090,5090,5090,5090,0
|
|
20231124,193000,233163810,5090,5090,5090,5090,0
|
|
20231124,192900,233163810,5090,5090,5090,5090,0
|
|
20231124,192800,233163810,5090,5090,5090,5090,0
|
|
20231124,192700,233163810,5090,5090,5090,5090,0
|
|
20231124,192600,233163810,5090,5090,5090,5090,0
|
|
20231124,192500,233163810,5090,5090,5090,5090,0
|
|
20231124,192400,233163810,5090,5090,5090,5090,0
|
|
20231124,192300,233163810,5090,5090,5090,5090,0
|
|
20231124,192200,233163810,5090,5090,5090,5090,0
|
|
20231124,192100,233163810,5090,5090,5090,5090,0
|
|
20231124,192000,233163810,5090,5090,5090,5090,313
|
|
20231124,191900,233163810,5090,5090,5090,5090,0
|
|
20231124,191800,233163810,5090,5090,5090,5090,0
|
|
20231124,191700,233163810,5090,5090,5090,5090,0
|
|
20231124,191600,233163810,5090,5090,5090,5090,0
|
|
20231124,191500,233163810,5090,5090,5090,5090,0
|
|
20231124,191400,233163810,5090,5090,5090,5090,0
|
|
20231124,191300,233163810,5090,5090,5090,5090,0
|
|
20231124,191200,233163810,5090,5090,5090,5090,0
|
|
20231124,191100,233163810,5090,5090,5090,5090,0
|
|
20231124,191000,233163810,5090,5090,5090,5090,0
|
|
20231124,190900,233163810,5090,5090,5090,5090,0
|
|
20231124,190800,233163810,5090,5090,5090,5090,0
|
|
20231124,190700,233163810,5090,5090,5090,5090,0
|
|
20231124,190600,233163810,5090,5090,5090,5090,0
|
|
20231124,190500,233163810,5090,5090,5090,5090,0
|
|
20231124,190400,233163810,5090,5090,5090,5090,0
|
|
20231124,190300,233163810,5090,5090,5090,5090,0
|
|
20231124,190200,233163810,5090,5090,5090,5090,0
|
|
20231124,190100,233163810,5090,5090,5090,5090,0
|
|
20231124,190000,233163810,5090,5090,5090,5090,0
|
|
20231124,185900,233163810,5090,5090,5090,5090,0
|
|
20231124,185800,233163810,5090,5090,5090,5090,0
|
|
20231124,185700,233163810,5090,5090,5090,5090,0
|
|
20231124,185600,233163810,5090,5090,5090,5090,0
|
|
20231124,185500,233163810,5090,5090,5090,5090,0
|
|
20231124,185400,233163810,5090,5090,5090,5090,0
|
|
20231124,185300,233163810,5090,5090,5090,5090,0
|
|
20231124,185200,233163810,5090,5090,5090,5090,0
|
|
20231124,185100,233163810,5090,5090,5090,5090,0
|
|
20231124,185000,233163810,5090,5090,5090,5090,313
|
|
20231124,184900,233163810,5090,5090,5090,5090,0
|
|
20231124,184800,233163810,5090,5090,5090,5090,0
|
|
20231124,184700,233163810,5090,5090,5090,5090,0
|
|
20231124,184600,233163810,5090,5090,5090,5090,0
|
|
20231124,184500,233163810,5090,5090,5090,5090,0
|
|
20231124,184400,233163810,5090,5090,5090,5090,0
|
|
20231124,184300,233163810,5090,5090,5090,5090,0
|
|
20231124,184200,233163810,5090,5090,5090,5090,0
|
|
20231124,184100,233163810,5090,5090,5090,5090,0
|
|
20231124,184000,233163810,5090,5090,5090,5090,0
|
|
20231124,183900,233163810,5090,5090,5090,5090,0
|
|
20231124,183800,233163810,5090,5090,5090,5090,0
|
|
20231124,183700,233163810,5090,5090,5090,5090,0
|
|
20231124,183600,233163810,5090,5090,5090,5090,0
|
|
20231124,183500,233163810,5090,5090,5090,5090,0
|
|
20231124,183400,233163810,5090,5090,5090,5090,0
|
|
20231124,183300,233163810,5090,5090,5090,5090,0
|
|
20231124,183200,233163810,5090,5090,5090,5090,0
|
|
20231124,183100,233163810,5090,5090,5090,5090,0
|
|
20231124,183000,233163810,5090,5090,5090,5090,0
|
|
20231124,182900,233163810,5090,5090,5090,5090,0
|
|
20231124,182800,233163810,5090,5090,5090,5090,0
|
|
20231124,182700,233163810,5090,5090,5090,5090,0
|
|
20231124,182600,233163810,5090,5090,5090,5090,0
|
|
20231124,182500,233163810,5090,5090,5090,5090,0
|
|
20231124,182400,233163810,5090,5090,5090,5090,0
|
|
20231124,182300,233163810,5090,5090,5090,5090,0
|
|
20231124,182200,233163810,5090,5090,5090,5090,0
|
|
20231124,182100,233163810,5090,5090,5090,5090,0
|
|
20231124,182000,233163810,5090,5090,5090,5090,313
|
|
20231124,181900,233163810,5090,5090,5090,5090,0
|
|
20231124,181800,233163810,5090,5090,5090,5090,0
|
|
20231124,181700,233163810,5090,5090,5090,5090,0
|
|
20231124,181600,233163810,5090,5090,5090,5090,0
|
|
20231124,181500,233163810,5090,5090,5090,5090,0
|
|
20231124,181400,233163810,5090,5090,5090,5090,0
|
|
20231124,181300,233163810,5090,5090,5090,5090,0
|
|
20231124,181200,233163810,5090,5090,5090,5090,0
|
|
20231124,181100,233163810,5090,5090,5090,5090,0
|
|
20231124,181000,233163810,5090,5090,5090,5090,0
|
|
20231124,180900,233163810,5090,5090,5090,5090,0
|
|
20231124,180800,233163810,5090,5090,5090,5090,0
|
|
20231124,180700,233163810,5090,5090,5090,5090,0
|
|
20231124,180600,233163810,5090,5090,5090,5090,0
|
|
20231124,180500,233163810,5090,5090,5090,5090,0
|
|
20231124,180400,233163810,5090,5090,5090,5090,0
|
|
20231124,180300,233163810,5090,5090,5090,5090,0
|
|
20231124,180200,233163810,5090,5090,5090,5090,0
|
|
20231124,180100,233163810,5090,5090,5090,5090,0
|
|
20231124,180000,233163810,5090,5090,5090,5090,0
|
|
20231124,175900,233163810,5090,5090,5090,5090,0
|
|
20231124,175800,233163810,5090,5090,5090,5090,0
|
|
20231124,175700,233163810,5090,5090,5090,5090,0
|
|
20231124,175600,233163810,5090,5090,5090,5090,0
|
|
20231124,175500,233163810,5090,5090,5090,5090,0
|
|
20231124,175400,233163810,5090,5090,5090,5090,0
|
|
20231124,175300,233163810,5090,5090,5090,5090,0
|
|
20231124,175200,233163810,5090,5090,5090,5090,0
|
|
20231124,175100,233163810,5090,5090,5090,5090,0
|
|
20231124,175000,233163810,5090,5090,5090,5090,313
|
|
20231124,174900,233163810,5090,5090,5090,5090,0
|
|
20231124,174800,233163810,5090,5090,5090,5090,0
|
|
20231124,174700,233163810,5090,5090,5090,5090,0
|
|
20231124,174600,233163810,5090,5090,5090,5090,0
|
|
20231124,174500,233163810,5090,5090,5090,5090,0
|
|
20231124,174400,233163810,5090,5090,5090,5090,0
|
|
20231124,174300,233163810,5090,5090,5090,5090,0
|
|
20231124,174200,233163810,5090,5090,5090,5090,0
|
|
20231124,174100,233163810,5090,5090,5090,5090,0
|
|
20231124,174000,233163810,5090,5090,5090,5090,0
|
|
20231124,173900,233163810,5090,5090,5090,5090,0
|
|
20231124,173800,233163810,5090,5090,5090,5090,0
|
|
20231124,173700,233163810,5090,5090,5090,5090,0
|
|
20231124,173600,233163810,5090,5090,5090,5090,0
|
|
20231124,173500,233163810,5090,5090,5090,5090,0
|
|
20231124,173400,233163810,5090,5090,5090,5090,0
|
|
20231124,173300,233163810,5090,5090,5090,5090,0
|
|
20231124,173200,233163810,5090,5090,5090,5090,0
|
|
20231124,173100,233163810,5090,5090,5090,5090,0
|
|
20231124,173000,233163810,5090,5090,5090,5090,0
|
|
20231124,172900,233163810,5090,5090,5090,5090,0
|
|
20231124,172800,233163810,5090,5090,5090,5090,0
|
|
20231124,172700,233163810,5090,5090,5090,5090,0
|
|
20231124,172600,233163810,5090,5090,5090,5090,0
|
|
20231124,172500,233163810,5090,5090,5090,5090,0
|
|
20231124,172400,233163810,5090,5090,5090,5090,0
|
|
20231124,172300,233163810,5090,5090,5090,5090,0
|
|
20231124,172200,233163810,5090,5090,5090,5090,0
|
|
20231124,172100,233163810,5090,5090,5090,5090,0
|
|
20231124,172000,233163810,5090,5090,5090,5090,313
|
|
20231124,171900,233163810,5090,5090,5090,5090,0
|
|
20231124,171800,233163810,5090,5090,5090,5090,0
|
|
20231124,171700,233163810,5090,5090,5090,5090,0
|
|
20231124,171600,233163810,5090,5090,5090,5090,0
|
|
20231124,171500,233163810,5090,5090,5090,5090,0
|
|
20231124,171400,233163810,5090,5090,5090,5090,0
|
|
20231124,171300,233163810,5090,5090,5090,5090,0
|
|
20231124,171200,233163810,5090,5090,5090,5090,0
|
|
20231124,171100,233163810,5090,5090,5090,5090,0
|
|
20231124,171000,233163810,5090,5090,5090,5090,0
|
|
20231124,170900,233163810,5090,5090,5090,5090,0
|
|
20231124,170800,233163810,5090,5090,5090,5090,0
|
|
20231124,170700,233163810,5090,5090,5090,5090,0
|
|
20231124,170600,233163810,5090,5090,5090,5090,0
|
|
20231124,170500,233163810,5090,5090,5090,5090,0
|
|
20231124,170400,233163810,5090,5090,5090,5090,0
|
|
20231124,170300,233163810,5090,5090,5090,5090,0
|
|
20231124,170200,233163810,5090,5090,5090,5090,0
|
|
20231124,170100,233163810,5090,5090,5090,5090,0
|
|
20231124,170000,233163810,5090,5090,5090,5090,0
|
|
20231124,165900,233163810,5090,5090,5090,5090,0
|
|
20231124,165800,233163810,5090,5090,5090,5090,0
|
|
20231124,165700,233163810,5090,5090,5090,5090,0
|
|
20231124,165600,233163810,5090,5090,5090,5090,0
|
|
20231124,165500,233163810,5090,5090,5090,5090,0
|
|
20231124,165400,233163810,5090,5090,5090,5090,0
|
|
20231124,165300,233163810,5090,5090,5090,5090,0
|
|
20231124,165200,233163810,5090,5090,5090,5090,0
|
|
20231124,165100,233163810,5090,5090,5090,5090,0
|
|
20231124,165000,233163810,5090,5090,5090,5090,313
|
|
20231124,164900,233163810,5090,5090,5090,5090,0
|
|
20231124,164800,233163810,5090,5090,5090,5090,0
|
|
20231124,164700,233163810,5090,5090,5090,5090,0
|
|
20231124,164600,233163810,5090,5090,5090,5090,0
|
|
20231124,164500,233163810,5090,5090,5090,5090,0
|
|
20231124,164400,233163810,5090,5090,5090,5090,0
|
|
20231124,164300,233163810,5090,5090,5090,5090,0
|
|
20231124,164200,233163810,5090,5090,5090,5090,0
|
|
20231124,164100,233163810,5090,5090,5090,5090,0
|
|
20231124,164000,233163810,5090,5090,5090,5090,0
|
|
20231124,163900,233163810,5090,5090,5090,5090,0
|
|
20231124,163800,233163810,5090,5090,5090,5090,0
|
|
20231124,163700,233163810,5090,5090,5090,5090,0
|
|
20231124,163600,233163810,5090,5090,5090,5090,0
|
|
20231124,163500,233163810,5090,5090,5090,5090,0
|
|
20231124,163400,233163810,5090,5090,5090,5090,0
|
|
20231124,163300,233163810,5090,5090,5090,5090,0
|
|
20231124,163200,233163810,5090,5090,5090,5090,0
|
|
20231124,163100,233163810,5090,5090,5090,5090,0
|
|
20231124,163000,233163810,5090,5090,5090,5090,0
|
|
20231124,162900,233163810,5090,5090,5090,5090,0
|
|
20231124,162800,233163810,5090,5090,5090,5090,0
|
|
20231124,162700,233163810,5090,5090,5090,5090,0
|
|
20231124,162600,233163810,5090,5090,5090,5090,0
|
|
20231124,162500,233163810,5090,5090,5090,5090,0
|
|
20231124,162400,233163810,5090,5090,5090,5090,0
|
|
20231124,162300,233163810,5090,5090,5090,5090,0
|
|
20231124,162200,233163810,5090,5090,5090,5090,0
|
|
20231124,162100,233163810,5090,5090,5090,5090,0
|
|
20231124,162000,233163810,5090,5090,5090,5090,313
|
|
20231124,161900,233163810,5090,5090,5090,5090,0
|
|
20231124,161800,233163810,5090,5090,5090,5090,0
|
|
20231124,161700,233163810,5090,5090,5090,5090,0
|
|
20231124,161600,233163810,5090,5090,5090,5090,0
|
|
20231124,161500,233163810,5090,5090,5090,5090,0
|
|
20231124,161400,233163810,5090,5090,5090,5090,0
|
|
20231124,161300,233163810,5090,5090,5090,5090,0
|
|
20231124,161200,233163810,5090,5090,5090,5090,0
|
|
20231124,161100,233163810,5090,5090,5090,5090,0
|
|
20231124,161000,233163810,5090,5090,5090,5090,0
|
|
20231124,160900,233163810,5090,5090,5090,5090,0
|
|
20231124,160800,233163810,5090,5090,5090,5090,0
|
|
20231124,160700,233163810,5090,5090,5090,5090,0
|
|
20231124,160600,233163810,5090,5090,5090,5090,0
|
|
20231124,160500,233163810,5090,5090,5090,5090,0
|
|
20231124,160400,233163810,5090,5090,5090,5090,0
|
|
20231124,160300,233163810,5090,5090,5090,5090,0
|
|
20231124,160200,233163810,5090,5090,5090,5090,0
|
|
20231124,160100,233163810,5090,5090,5090,5090,0
|
|
20231124,160000,233163810,5090,5090,5090,5090,0
|
|
20231124,155900,233163810,5090,5090,5090,5090,0
|
|
20231124,155800,233163810,5090,5090,5090,5090,0
|
|
20231124,155700,233163810,5090,5090,5090,5090,0
|
|
20231124,155600,233163810,5090,5090,5090,5090,0
|
|
20231124,155500,233163810,5090,5090,5090,5090,0
|
|
20231124,155400,233163810,5090,5090,5090,5090,0
|
|
20231124,155300,233163810,5090,5090,5090,5090,0
|
|
20231124,155200,233163810,5090,5090,5090,5090,0
|
|
20231124,155100,233163810,5090,5090,5090,5090,0
|
|
20231124,155000,233163810,5090,5090,5090,5090,313
|
|
20231124,154900,233163810,5090,5090,5090,5090,0
|
|
20231124,154800,233163810,5090,5090,5090,5090,0
|
|
20231124,154700,233163810,5090,5090,5090,5090,0
|
|
20231124,154600,233163810,5090,5090,5090,5090,0
|
|
20231124,154500,233163810,5090,5090,5090,5090,0
|
|
20231124,154400,233163810,5090,5090,5090,5090,0
|
|
20231124,154300,233163810,5090,5090,5090,5090,0
|
|
20231124,154200,233163810,5090,5090,5090,5090,0
|
|
20231124,154100,233163810,5090,5090,5090,5090,0
|
|
20231124,154000,233163810,5090,5090,5090,5090,0
|
|
20231124,153900,233163810,5090,5090,5090,5090,0
|
|
20231124,153800,233163810,5090,5090,5090,5090,0
|
|
20231124,153700,233163810,5090,5090,5090,5090,0
|
|
20231124,153600,233163810,5090,5090,5090,5090,0
|
|
20231124,153500,233163810,5090,5090,5090,5090,0
|
|
20231124,153400,233163810,5090,5090,5090,5090,0
|
|
20231124,153300,233163810,5090,5090,5090,5090,0
|
|
20231124,153200,233163810,5090,5090,5090,5090,0
|
|
20231124,153100,233163810,5090,5090,5090,5090,0
|
|
20231124,153000,233163810,5090,5090,5090,5090,313
|
|
20231124,152900,231570640,5090,5090,5090,5090,0
|
|
20231124,152800,231570640,5090,5090,5090,5090,0
|
|
20231124,152700,231570640,5090,5090,5090,5090,0
|
|
20231124,152600,231570640,5090,5090,5090,5090,0
|
|
20231124,152500,231570640,5090,5090,5090,5090,0
|
|
20231124,152400,231570640,5090,5090,5090,5090,0
|
|
20231124,152300,231570640,5090,5090,5090,5090,0
|
|
20231124,152200,231570640,5090,5090,5090,5090,0
|
|
20231124,152100,231570640,5090,5090,5090,5090,0
|
|
20231124,152000,231570640,5090,5090,5090,5090,0
|
|
20231124,151900,231570640,5090,5090,5090,5090,81
|
|
20231124,151800,231158350,5090,5090,5090,5090,0
|
|
20231124,151700,231158350,5090,5090,5090,5090,0
|
|
20231124,151600,231158350,5090,5090,5090,5090,1338
|
|
20231124,151500,224347930,5110,5110,5110,5110,0
|
|
20231124,151400,224347930,5110,5110,5110,5110,0
|
|
20231124,151300,224347930,5110,5110,5110,5110,0
|
|
20231124,151200,224347930,5110,5110,5110,5110,0
|
|
20231124,151100,224347930,5110,5110,5110,5110,0
|
|
20231124,151000,224347930,5110,5110,5110,5110,25
|
|
20231124,150900,224220180,5080,5080,5080,5080,0
|
|
20231124,150800,224220180,5080,5080,5080,5080,95
|
|
20231124,150700,223737580,5110,5110,5110,5110,0
|
|
20231124,150600,223737580,5110,5110,5110,5110,0
|
|
20231124,150500,223737580,5110,5110,5110,5110,0
|
|
20231124,150400,223737580,5110,5100,5110,5100,5
|
|
20231124,150300,223712070,5090,5090,5090,5090,0
|
|
20231124,150200,223712070,5090,5100,5100,5090,62
|
|
20231124,150100,223396480,5110,5110,5110,5110,0
|
|
20231124,150000,223396480,5110,5110,5110,5110,0
|
|
20231124,145900,223396480,5110,5110,5110,5110,0
|
|
20231124,145800,223396480,5110,5110,5110,5110,0
|
|
20231124,145700,223396480,5110,5110,5110,5110,0
|
|
20231124,145600,223396480,5110,5110,5110,5110,0
|
|
20231124,145500,223396480,5110,5100,5110,5100,13
|
|
20231124,145400,223330160,5100,5100,5100,5100,0
|
|
20231124,145300,223330160,5100,5100,5100,5100,54
|
|
20231124,145200,223054760,5100,5090,5100,5090,2031
|
|
20231124,145100,212702810,5090,5090,5090,5090,0
|
|
20231124,145000,212702810,5090,5090,5090,5090,0
|
|
20231124,144900,212702810,5090,5090,5090,5090,0
|
|
20231124,144800,212702810,5090,5090,5090,5090,0
|
|
20231124,144700,212702810,5090,5100,5100,5090,70
|
|
20231124,144600,212346490,5090,5090,5090,5090,0
|
|
20231124,144500,212346490,5090,5090,5090,5090,35
|
|
20231124,144400,212168340,5100,5100,5100,5100,0
|
|
20231124,144300,212168340,5100,5100,5100,5100,0
|
|
20231124,144200,212168340,5100,5100,5100,5100,3
|
|
20231124,144100,212153040,5110,5110,5110,5110,0
|
|
20231124,144000,212153040,5110,5110,5110,5110,0
|
|
20231124,143900,212153040,5110,5110,5110,5110,0
|
|
20231124,143800,212153040,5110,5110,5110,5110,0
|
|
20231124,143700,212153040,5110,5110,5110,5110,0
|
|
20231124,143600,212153040,5110,5110,5110,5110,0
|
|
20231124,143500,212153040,5110,5110,5110,5110,0
|
|
20231124,143400,212153040,5110,5110,5110,5110,0
|
|
20231124,143300,212153040,5110,5110,5110,5110,0
|
|
20231124,143200,212153040,5110,5110,5110,5110,2
|
|
20231124,143100,212142820,5090,5090,5090,5090,50
|
|
20231124,143000,211888320,5090,5090,5090,5090,0
|
|
20231124,142900,211888320,5090,5090,5090,5090,22
|
|
20231124,142800,211776340,5100,5100,5100,5100,0
|
|
20231124,142700,211776340,5100,5100,5100,5100,10
|
|
20231124,142600,211725340,5120,5120,5120,5120,0
|
|
20231124,142500,211725340,5120,5120,5120,5120,0
|
|
20231124,142400,211725340,5120,5120,5120,5120,39
|
|
20231124,142300,211525660,5120,5120,5120,5120,0
|
|
20231124,142200,211525660,5120,5120,5120,5120,0
|
|
20231124,142100,211525660,5120,5120,5120,5120,0
|
|
20231124,142000,211525660,5120,5120,5120,5120,0
|
|
20231124,141900,211525660,5120,5120,5120,5120,10
|
|
20231124,141800,211474460,5120,5120,5120,5120,0
|
|
20231124,141700,211474460,5120,5120,5120,5120,0
|
|
20231124,141600,211474460,5120,5120,5120,5120,0
|
|
20231124,141500,211474460,5120,5120,5120,5120,2
|
|
20231124,141400,211464220,5080,5080,5080,5080,0
|
|
20231124,141300,211464220,5080,5120,5120,5080,202
|
|
20231124,141200,210437980,5110,5110,5110,5110,0
|
|
20231124,141100,210437980,5110,5110,5110,5110,418
|
|
20231124,141000,208302000,5070,5070,5070,5070,21
|
|
20231124,140900,208195530,5110,5110,5110,5110,0
|
|
20231124,140800,208195530,5110,5110,5110,5110,0
|
|
20231124,140700,208195530,5110,5110,5110,5110,0
|
|
20231124,140600,208195530,5110,5110,5110,5110,0
|
|
20231124,140500,208195530,5110,5110,5110,5110,0
|
|
20231124,140400,208195530,5110,5110,5110,5110,0
|
|
20231124,140300,208195530,5110,5110,5110,5110,0
|
|
20231124,140200,208195530,5110,5110,5110,5110,0
|
|
20231124,140100,208195530,5110,5110,5110,5110,1
|
|
20231124,140000,208190420,5060,5060,5060,5060,0
|
|
20231124,135900,208190420,5060,5060,5060,5060,0
|
|
20231124,135800,208190420,5060,5060,5060,5060,0
|
|
20231124,135700,208190420,5060,5100,5100,5060,230
|
|
20231124,135600,207021930,5110,5110,5110,5110,100
|
|
20231124,135500,206510930,5120,5120,5120,5120,0
|
|
20231124,135400,206510930,5120,5120,5120,5120,4
|
|
20231124,135300,206490450,5060,5100,5100,5060,350
|
|
20231124,135200,204714870,5130,5130,5130,5130,0
|
|
20231124,135100,204714870,5130,5130,5130,5130,0
|
|
20231124,135000,204714870,5130,5130,5130,5130,0
|
|
20231124,134900,204714870,5130,5130,5130,5130,0
|
|
20231124,134800,204714870,5130,5130,5130,5130,0
|
|
20231124,134700,204714870,5130,5130,5130,5130,0
|
|
20231124,134600,204714870,5130,5130,5130,5130,0
|
|
20231124,134500,204714870,5130,5100,5130,5100,1222
|
|
20231124,134400,198482620,5100,5100,5100,5100,0
|
|
20231124,134300,198482620,5100,5100,5100,5100,224
|
|
20231124,134200,197340220,5130,5120,5130,5120,2
|
|
20231124,134100,197329970,5090,5090,5090,5090,11
|
|
20231124,134000,197273980,5130,5130,5130,5130,4
|
|
20231124,133900,197253460,5100,5100,5100,5100,10
|
|
20231124,133800,197202460,5130,5130,5130,5130,0
|
|
20231124,133700,197202460,5130,5130,5130,5130,0
|
|
20231124,133600,197202460,5130,5130,5130,5130,13
|
|
20231124,133500,197135770,5140,5140,5140,5140,0
|
|
20231124,133400,197135770,5140,5140,5140,5140,0
|
|
20231124,133300,197135770,5140,5140,5140,5140,0
|
|
20231124,133200,197135770,5140,5140,5140,5140,0
|
|
20231124,133100,197135770,5140,5140,5140,5140,0
|
|
20231124,133000,197135770,5140,5140,5140,5140,0
|
|
20231124,132900,197135770,5140,5140,5140,5140,0
|
|
20231124,132800,197135770,5140,5140,5140,5140,0
|
|
20231124,132700,197135770,5140,5140,5140,5140,0
|
|
20231124,132600,197135770,5140,5140,5140,5140,0
|
|
20231124,132500,197135770,5140,5140,5140,5140,0
|
|
20231124,132400,197135770,5140,5140,5140,5140,0
|
|
20231124,132300,197135770,5140,5140,5140,5140,79
|
|
20231124,132200,196729710,5140,5140,5140,5140,0
|
|
20231124,132100,196729710,5140,5130,5140,5130,104
|
|
20231124,132000,196196150,5140,5140,5140,5140,0
|
|
20231124,131900,196196150,5140,5140,5140,5140,0
|
|
20231124,131800,196196150,5140,5140,5140,5140,0
|
|
20231124,131700,196196150,5140,5140,5140,5140,0
|
|
20231124,131600,196196150,5140,5140,5140,5140,0
|
|
20231124,131500,196196150,5140,5140,5140,5140,0
|
|
20231124,131400,196196150,5140,5140,5140,5140,1113
|
|
20231124,131300,190475330,5140,5140,5140,5140,2
|
|
20231124,131200,190465050,5130,5120,5130,5120,643
|
|
20231124,131100,187167460,5130,5130,5130,5130,0
|
|
20231124,131000,187167460,5130,5130,5130,5130,0
|
|
20231124,130900,187167460,5130,5130,5130,5130,0
|
|
20231124,130800,187167460,5130,5130,5130,5130,0
|
|
20231124,130700,187167460,5130,5070,5130,5070,1304
|
|
20231124,130600,180503870,5110,5110,5110,5110,0
|
|
20231124,130500,180503870,5110,5110,5110,5110,2
|
|
20231124,130400,180493650,5050,5100,5100,5050,17523
|
|
20231124,130300,91825050,5110,5110,5110,5110,0
|
|
20231124,130200,91825050,5110,5110,5110,5110,0
|
|
20231124,130100,91825050,5110,5110,5110,5110,25
|
|
20231124,130000,91697300,5100,5100,5100,5100,0
|
|
20231124,125900,91697300,5100,5100,5100,5100,0
|
|
20231124,125800,91697300,5100,5100,5100,5100,0
|
|
20231124,125700,91697300,5100,5100,5100,5100,0
|
|
20231124,125600,91697300,5100,5100,5100,5100,0
|
|
20231124,125500,91697300,5100,5100,5100,5100,300
|
|
20231124,125400,90167300,5120,5120,5120,5120,0
|
|
20231124,125300,90167300,5120,5120,5120,5120,0
|
|
20231124,125200,90167300,5120,5120,5120,5120,0
|
|
20231124,125100,90167300,5120,5120,5120,5120,110
|
|
20231124,125000,89604100,5100,5100,5100,5100,0
|
|
20231124,124900,89604100,5100,5100,5100,5100,0
|
|
20231124,124800,89604100,5100,5100,5100,5100,1
|
|
20231124,124700,89599000,5100,5100,5100,5100,0
|
|
20231124,124600,89599000,5100,5100,5100,5100,0
|
|
20231124,124500,89599000,5100,5100,5100,5100,19
|
|
20231124,124400,89502100,5100,5100,5100,5100,0
|
|
20231124,124300,89502100,5100,5100,5100,5100,0
|
|
20231124,124200,89502100,5100,5100,5100,5100,0
|
|
20231124,124100,89502100,5100,5100,5100,5100,0
|
|
20231124,124000,89502100,5100,5100,5100,5100,0
|
|
20231124,123900,89502100,5100,5100,5100,5100,0
|
|
20231124,123800,89502100,5100,5100,5100,5100,0
|
|
20231124,123700,89502100,5100,5100,5100,5100,0
|
|
20231124,123600,89502100,5100,5100,5100,5100,500
|
|
20231124,123500,86952100,5100,5100,5100,5100,0
|
|
20231124,123400,86952100,5100,5100,5100,5100,0
|
|
20231124,123300,86952100,5100,5100,5100,5100,0
|
|
20231124,123200,86952100,5100,5100,5100,5100,0
|
|
20231124,123100,86952100,5100,5100,5100,5100,0
|
|
20231124,123000,86952100,5100,5110,5110,5100,910
|
|
20231124,122900,82309100,5120,5120,5120,5120,90
|
|
20231124,122800,81848300,5120,5120,5120,5120,0
|
|
20231124,122700,81848300,5120,5120,5120,5120,0
|
|
20231124,122600,81848300,5120,5120,5120,5120,3
|
|
20231124,122500,81832940,5130,5130,5130,5130,0
|
|
20231124,122400,81832940,5130,5130,5130,5130,0
|
|
20231124,122300,81832940,5130,5130,5130,5130,0
|
|
20231124,122200,81832940,5130,5130,5130,5130,0
|
|
20231124,122100,81832940,5130,5130,5130,5130,0
|
|
20231124,122000,81832940,5130,5130,5130,5130,0
|
|
20231124,121900,81832940,5130,5130,5130,5130,0
|
|
20231124,121800,81832940,5130,5130,5130,5130,0
|
|
20231124,121700,81832940,5130,5130,5130,5130,0
|
|
20231124,121600,81832940,5130,5130,5130,5130,0
|
|
20231124,121500,81832940,5130,5130,5130,5130,0
|
|
20231124,121400,81832940,5130,5130,5130,5130,0
|
|
20231124,121300,81832940,5130,5130,5130,5130,0
|
|
20231124,121200,81832940,5130,5130,5130,5130,0
|
|
20231124,121100,81832940,5130,5130,5130,5130,0
|
|
20231124,121000,81832940,5130,5130,5130,5130,0
|
|
20231124,120900,81832940,5130,5130,5130,5130,0
|
|
20231124,120800,81832940,5130,5130,5130,5130,0
|
|
20231124,120700,81832940,5130,5130,5130,5130,0
|
|
20231124,120600,81832940,5130,5130,5130,5130,0
|
|
20231124,120500,81832940,5130,5130,5130,5130,0
|
|
20231124,120400,81832940,5130,5130,5130,5130,0
|
|
20231124,120300,81832940,5130,5130,5130,5130,0
|
|
20231124,120200,81832940,5130,5130,5130,5130,0
|
|
20231124,120100,81832940,5130,5130,5130,5130,0
|
|
20231124,120000,81832940,5130,5130,5130,5130,0
|
|
20231124,115900,81832940,5130,5130,5130,5130,0
|
|
20231124,115800,81832940,5130,5130,5130,5130,0
|
|
20231124,115700,81832940,5130,5130,5130,5130,0
|
|
20231124,115600,81832940,5130,5130,5130,5130,0
|
|
20231124,115500,81832940,5130,5130,5130,5130,0
|
|
20231124,115400,81832940,5130,5130,5130,5130,0
|
|
20231124,115300,81832940,5130,5130,5130,5130,0
|
|
20231124,115200,81832940,5130,5130,5130,5130,0
|
|
20231124,115100,81832940,5130,5130,5130,5130,0
|
|
20231124,115000,81832940,5130,5130,5130,5130,0
|
|
20231124,114900,81832940,5130,5130,5130,5130,0
|
|
20231124,114800,81832940,5130,5130,5130,5130,0
|
|
20231124,114700,81832940,5130,5130,5130,5130,0
|
|
20231124,114600,81832940,5130,5130,5130,5130,0
|
|
20231124,114500,81832940,5130,5130,5130,5130,2
|
|
20231124,114400,81822680,5120,5120,5120,5120,0
|
|
20231124,114300,81822680,5120,5120,5120,5120,0
|
|
20231124,114200,81822680,5120,5120,5120,5120,0
|
|
20231124,114100,81822680,5120,5120,5120,5120,0
|
|
20231124,114000,81822680,5120,5120,5120,5120,0
|
|
20231124,113900,81822680,5120,5120,5120,5120,0
|
|
20231124,113800,81822680,5120,5120,5120,5120,0
|
|
20231124,113700,81822680,5120,5120,5120,5120,0
|
|
20231124,113600,81822680,5120,5120,5120,5120,0
|
|
20231124,113500,81822680,5120,5120,5120,5120,390
|
|
20231124,113400,79825880,5130,5130,5130,5130,0
|
|
20231124,113300,79825880,5130,5130,5130,5130,0
|
|
20231124,113200,79825880,5130,5130,5130,5130,0
|
|
20231124,113100,79825880,5130,5130,5130,5130,0
|
|
20231124,113000,79825880,5130,5130,5130,5130,0
|
|
20231124,112900,79825880,5130,5130,5130,5130,0
|
|
20231124,112800,79825880,5130,5130,5130,5130,0
|
|
20231124,112700,79825880,5130,5130,5130,5130,0
|
|
20231124,112600,79825880,5130,5130,5130,5130,0
|
|
20231124,112500,79825880,5130,5130,5130,5130,0
|
|
20231124,112400,79825880,5130,5130,5130,5130,0
|
|
20231124,112300,79825880,5130,5130,5130,5130,0
|
|
20231124,112200,79825880,5130,5130,5130,5130,0
|
|
20231124,112100,79825880,5130,5130,5130,5130,0
|
|
20231124,112000,79825880,5130,5130,5130,5130,0
|
|
20231124,111900,79825880,5130,5130,5130,5130,0
|
|
20231124,111800,79825880,5130,5130,5130,5130,0
|
|
20231124,111700,79825880,5130,5130,5130,5130,0
|
|
20231124,111600,79825880,5130,5130,5130,5130,0
|
|
20231124,111500,79825880,5130,5130,5130,5130,0
|
|
20231124,111400,79825880,5130,5130,5130,5130,0
|
|
20231124,111300,79825880,5130,5130,5130,5130,0
|
|
20231124,111200,79825880,5130,5130,5130,5130,0
|
|
20231124,111100,79825880,5130,5130,5130,5130,1
|
|
20231124,111000,79820750,5100,5100,5100,5100,200
|
|
20231124,110900,78800750,5100,5100,5100,5100,0
|
|
20231124,110800,78800750,5100,5100,5100,5100,0
|
|
20231124,110700,78800750,5100,5100,5100,5100,0
|
|
20231124,110600,78800750,5100,5100,5100,5100,0
|
|
20231124,110500,78800750,5100,5100,5100,5100,0
|
|
20231124,110400,78800750,5100,5100,5100,5100,1000
|
|
20231124,110300,73700750,5130,5130,5130,5130,0
|
|
20231124,110200,73700750,5130,5130,5130,5130,0
|
|
20231124,110100,73700750,5130,5130,5130,5130,0
|
|
20231124,110000,73700750,5130,5130,5130,5130,0
|
|
20231124,105900,73700750,5130,5130,5130,5130,0
|
|
20231124,105800,73700750,5130,5130,5130,5130,0
|
|
20231124,105700,73700750,5130,5130,5130,5130,0
|
|
20231124,105600,73700750,5130,5130,5130,5130,0
|
|
20231124,105500,73700750,5130,5130,5130,5130,0
|
|
20231124,105400,73700750,5130,5130,5130,5130,0
|
|
20231124,105300,73700750,5130,5130,5130,5130,0
|
|
20231124,105200,73700750,5130,5130,5130,5130,0
|
|
20231124,105100,73700750,5130,5130,5130,5130,0
|
|
20231124,105000,73700750,5130,5130,5130,5130,1
|
|
20231124,104900,73695620,5130,5130,5130,5130,0
|
|
20231124,104800,73695620,5130,5130,5130,5130,0
|
|
20231124,104700,73695620,5130,5130,5130,5130,0
|
|
20231124,104600,73695620,5130,5100,5130,5100,622
|
|
20231124,104500,70523360,5140,5130,5140,5100,5001
|
|
20231124,104400,45005880,5140,5140,5140,5140,0
|
|
20231124,104300,45005880,5140,5140,5140,5140,0
|
|
20231124,104200,45005880,5140,5140,5140,5140,0
|
|
20231124,104100,45005880,5140,5140,5140,5140,0
|
|
20231124,104000,45005880,5140,5140,5140,5140,1
|
|
20231124,103900,45000740,5150,5150,5150,5150,23
|
|
20231124,103800,44882290,5140,5140,5140,5140,469
|
|
20231124,103700,42471630,5140,5140,5140,5140,0
|
|
20231124,103600,42471630,5140,5130,5140,5130,40
|
|
20231124,103500,42266410,5130,5130,5130,5130,1193
|
|
20231124,103400,36146320,5130,5130,5130,5130,0
|
|
20231124,103300,36146320,5130,5130,5130,5130,2
|
|
20231124,103200,36136060,5120,5110,5120,5110,2625
|
|
20231124,103100,22702060,5110,5110,5110,5110,0
|
|
20231124,103000,22702060,5110,5110,5110,5110,10
|
|
20231124,102900,22650960,5100,5100,5100,5100,0
|
|
20231124,102800,22650960,5100,5100,5100,5100,0
|
|
20231124,102700,22650960,5100,5100,5100,5100,0
|
|
20231124,102600,22650960,5100,5100,5100,5100,0
|
|
20231124,102500,22650960,5100,5100,5100,5100,0
|
|
20231124,102400,22650960,5100,5100,5100,5100,45
|
|
20231124,102300,22421460,5100,5100,5100,5100,0
|
|
20231124,102200,22421460,5100,5100,5100,5100,0
|
|
20231124,102100,22421460,5100,5100,5100,5100,0
|
|
20231124,102000,22421460,5100,5100,5100,5100,0
|
|
20231124,101900,22421460,5100,5100,5100,5100,0
|
|
20231124,101800,22421460,5100,5100,5100,5100,0
|
|
20231124,101700,22421460,5100,5100,5100,5100,0
|
|
20231124,101600,22421460,5100,5100,5100,5100,0
|
|
20231124,101500,22421460,5100,5100,5100,5100,0
|
|
20231124,101400,22421460,5100,5100,5100,5100,0
|
|
20231124,101300,22421460,5100,5100,5100,5100,0
|
|
20231124,101200,22421460,5100,5100,5100,5100,0
|
|
20231124,101100,22421460,5100,5100,5100,5100,0
|
|
20231124,101000,22421460,5100,5100,5100,5100,0
|
|
20231124,100900,22421460,5100,5100,5100,5100,0
|
|
20231124,100800,22421460,5100,5100,5100,5100,7
|
|
20231124,100700,22385760,5100,5100,5100,5100,0
|
|
20231124,100600,22385760,5100,5100,5100,5100,72
|
|
20231124,100500,22018560,5100,5100,5100,5100,0
|
|
20231124,100400,22018560,5100,5100,5100,5100,0
|
|
20231124,100300,22018560,5100,5100,5100,5100,578
|
|
20231124,100200,19070760,5100,5100,5100,5100,1
|
|
20231124,100100,19065660,5100,5100,5100,5100,0
|
|
20231124,100000,19065660,5100,5100,5100,5100,0
|
|
20231124,095900,19065660,5100,5100,5100,5100,0
|
|
20231124,095800,19065660,5100,5100,5100,5100,0
|
|
20231124,095700,19065660,5100,5100,5100,5100,0
|
|
20231124,095600,19065660,5100,5100,5100,5100,0
|
|
20231124,095500,19065660,5100,5100,5100,5100,0
|
|
20231124,095400,19065660,5100,5100,5100,5100,0
|
|
20231124,095300,19065660,5100,5100,5100,5100,0
|
|
20231124,095200,19065660,5100,5100,5100,5100,2
|
|
20231124,095100,19055460,5100,5100,5100,5100,10
|
|
20231124,095000,19004460,5100,5100,5100,5100,1
|
|
20231124,094900,18999360,5090,5090,5090,5090,0
|
|
20231124,094800,18999360,5090,5090,5090,5090,0
|
|
20231124,094700,18999360,5090,5090,5090,5090,9
|
|
20231124,094600,18953550,5100,5100,5100,5100,0
|
|
20231124,094500,18953550,5100,5100,5100,5100,0
|
|
20231124,094400,18953550,5100,5100,5100,5100,0
|
|
20231124,094300,18953550,5100,5100,5100,5100,0
|
|
20231124,094200,18953550,5100,5100,5100,5100,0
|
|
20231124,094100,18953550,5100,5100,5100,5100,0
|
|
20231124,094000,18953550,5100,5100,5100,5100,0
|
|
20231124,093900,18953550,5100,5100,5100,5100,0
|
|
20231124,093800,18953550,5100,5100,5100,5100,0
|
|
20231124,093700,18953550,5100,5100,5100,5100,0
|
|
20231124,093600,18953550,5100,5100,5100,5100,0
|
|
20231124,093500,18953550,5100,5100,5100,5100,30
|
|
20231124,093400,18800550,5100,5100,5100,5100,3
|
|
20231124,093300,18785250,5100,5100,5100,5100,1
|
|
20231124,093200,18780150,5100,5100,5100,5100,0
|
|
20231124,093100,18780150,5100,5100,5100,5100,0
|
|
20231124,093000,18780150,5100,5100,5100,5100,1
|
|
20231124,092900,18775050,5100,5100,5100,5100,1
|
|
20231124,092800,18769950,5090,5090,5090,5090,0
|
|
20231124,092700,18769950,5090,5090,5090,5090,0
|
|
20231124,092600,18769950,5090,5090,5090,5090,9
|
|
20231124,092500,18724140,5100,5100,5100,5100,0
|
|
20231124,092400,18724140,5100,5100,5100,5100,1
|
|
20231124,092300,18719040,5090,5090,5090,5090,0
|
|
20231124,092200,18719040,5090,5100,5100,5090,1471
|
|
20231124,092100,11226940,5110,5110,5110,5110,0
|
|
20231124,092000,11226940,5110,5110,5110,5110,0
|
|
20231124,091900,11226940,5110,5110,5110,5110,0
|
|
20231124,091800,11226940,5110,5110,5110,5110,58
|
|
20231124,091700,10930560,5120,5120,5120,5120,0
|
|
20231124,091600,10930560,5120,5120,5120,5120,0
|
|
20231124,091500,10930560,5120,5120,5120,5120,500
|
|
20231124,091400,8370560,5120,5120,5120,5120,524
|
|
20231124,091300,5687680,5120,5090,5120,5090,2
|
|
20231124,091200,5677470,5120,5120,5120,5120,100
|
|
20231124,091100,5165470,5130,5130,5130,5130,0
|
|
20231124,091000,5165470,5130,5130,5130,5130,0
|
|
20231124,090900,5165470,5130,5130,5130,5130,0
|
|
20231124,090800,5165470,5130,5130,5130,5130,0
|
|
20231124,090700,5165470,5130,5130,5130,5130,1
|
|
20231124,090600,5160340,5150,5150,5150,5150,0
|
|
20231124,090500,5160340,5150,5150,5150,5150,0
|
|
20231124,090400,5160340,5150,5150,5150,5150,0
|
|
20231124,090300,5160340,5150,5150,5150,5150,0
|
|
20231124,090200,5160340,5150,5150,5150,5150,0
|
|
20231124,090100,5160340,5150,5080,5150,5080,1001
|
|
20231124,090000,20360,5090,5090,5090,5090,4
|