634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,193100,128176070,5330,5330,5330,5330,592
|
|
20231107,193000,128176070,5330,5330,5330,5330,0
|
|
20231107,192900,128176070,5330,5330,5330,5330,0
|
|
20231107,192800,128176070,5330,5330,5330,5330,0
|
|
20231107,192700,128176070,5330,5330,5330,5330,0
|
|
20231107,192600,128176070,5330,5330,5330,5330,0
|
|
20231107,192500,128176070,5330,5330,5330,5330,0
|
|
20231107,192400,128176070,5330,5330,5330,5330,0
|
|
20231107,192300,128176070,5330,5330,5330,5330,0
|
|
20231107,192200,128176070,5330,5330,5330,5330,0
|
|
20231107,192100,128176070,5330,5330,5330,5330,0
|
|
20231107,192000,128176070,5330,5330,5330,5330,0
|
|
20231107,191900,128176070,5330,5330,5330,5330,0
|
|
20231107,191800,128176070,5330,5330,5330,5330,0
|
|
20231107,191700,128176070,5330,5330,5330,5330,0
|
|
20231107,191600,128176070,5330,5330,5330,5330,0
|
|
20231107,191500,128176070,5330,5330,5330,5330,0
|
|
20231107,191400,128176070,5330,5330,5330,5330,0
|
|
20231107,191300,128176070,5330,5330,5330,5330,0
|
|
20231107,191200,128176070,5330,5330,5330,5330,0
|
|
20231107,191100,128176070,5330,5330,5330,5330,0
|
|
20231107,191000,128176070,5330,5330,5330,5330,0
|
|
20231107,190900,128176070,5330,5330,5330,5330,0
|
|
20231107,190800,128176070,5330,5330,5330,5330,0
|
|
20231107,190700,128176070,5330,5330,5330,5330,0
|
|
20231107,190600,128176070,5330,5330,5330,5330,0
|
|
20231107,190500,128176070,5330,5330,5330,5330,0
|
|
20231107,190400,128176070,5330,5330,5330,5330,0
|
|
20231107,190300,128176070,5330,5330,5330,5330,0
|
|
20231107,190200,128176070,5330,5330,5330,5330,0
|
|
20231107,190100,128176070,5330,5330,5330,5330,592
|
|
20231107,190000,128176070,5330,5330,5330,5330,0
|
|
20231107,185900,128176070,5330,5330,5330,5330,0
|
|
20231107,185800,128176070,5330,5330,5330,5330,0
|
|
20231107,185700,128176070,5330,5330,5330,5330,0
|
|
20231107,185600,128176070,5330,5330,5330,5330,0
|
|
20231107,185500,128176070,5330,5330,5330,5330,0
|
|
20231107,185400,128176070,5330,5330,5330,5330,0
|
|
20231107,185300,128176070,5330,5330,5330,5330,0
|
|
20231107,185200,128176070,5330,5330,5330,5330,0
|
|
20231107,185100,128176070,5330,5330,5330,5330,0
|
|
20231107,185000,128176070,5330,5330,5330,5330,0
|
|
20231107,184900,128176070,5330,5330,5330,5330,0
|
|
20231107,184800,128176070,5330,5330,5330,5330,0
|
|
20231107,184700,128176070,5330,5330,5330,5330,0
|
|
20231107,184600,128176070,5330,5330,5330,5330,0
|
|
20231107,184500,128176070,5330,5330,5330,5330,0
|
|
20231107,184400,128176070,5330,5330,5330,5330,0
|
|
20231107,184300,128176070,5330,5330,5330,5330,0
|
|
20231107,184200,128176070,5330,5330,5330,5330,0
|
|
20231107,184100,128176070,5330,5330,5330,5330,0
|
|
20231107,184000,128176070,5330,5330,5330,5330,0
|
|
20231107,183900,128176070,5330,5330,5330,5330,0
|
|
20231107,183800,128176070,5330,5330,5330,5330,0
|
|
20231107,183700,128176070,5330,5330,5330,5330,0
|
|
20231107,183600,128176070,5330,5330,5330,5330,0
|
|
20231107,183500,128176070,5330,5330,5330,5330,0
|
|
20231107,183400,128176070,5330,5330,5330,5330,0
|
|
20231107,183300,128176070,5330,5330,5330,5330,0
|
|
20231107,183200,128176070,5330,5330,5330,5330,0
|
|
20231107,183100,128176070,5330,5330,5330,5330,592
|
|
20231107,183000,128176070,5330,5330,5330,5330,0
|
|
20231107,182900,128176070,5330,5330,5330,5330,0
|
|
20231107,182800,128176070,5330,5330,5330,5330,0
|
|
20231107,182700,128176070,5330,5330,5330,5330,0
|
|
20231107,182600,128176070,5330,5330,5330,5330,0
|
|
20231107,182500,128176070,5330,5330,5330,5330,0
|
|
20231107,182400,128176070,5330,5330,5330,5330,0
|
|
20231107,182300,128176070,5330,5330,5330,5330,0
|
|
20231107,182200,128176070,5330,5330,5330,5330,0
|
|
20231107,182100,128176070,5330,5330,5330,5330,0
|
|
20231107,182000,128176070,5330,5330,5330,5330,0
|
|
20231107,181900,128176070,5330,5330,5330,5330,0
|
|
20231107,181800,128176070,5330,5330,5330,5330,0
|
|
20231107,181700,128176070,5330,5330,5330,5330,0
|
|
20231107,181600,128176070,5330,5330,5330,5330,0
|
|
20231107,181500,128176070,5330,5330,5330,5330,0
|
|
20231107,181400,128176070,5330,5330,5330,5330,0
|
|
20231107,181300,128176070,5330,5330,5330,5330,0
|
|
20231107,181200,128176070,5330,5330,5330,5330,0
|
|
20231107,181100,128176070,5330,5330,5330,5330,0
|
|
20231107,181000,128176070,5330,5330,5330,5330,0
|
|
20231107,180900,128176070,5330,5330,5330,5330,0
|
|
20231107,180800,128176070,5330,5330,5330,5330,0
|
|
20231107,180700,128176070,5330,5330,5330,5330,0
|
|
20231107,180600,128176070,5330,5330,5330,5330,0
|
|
20231107,180500,128176070,5330,5330,5330,5330,0
|
|
20231107,180400,128176070,5330,5330,5330,5330,0
|
|
20231107,180300,128176070,5330,5330,5330,5330,0
|
|
20231107,180200,128176070,5330,5330,5330,5330,0
|
|
20231107,180100,128176070,5330,5330,5330,5330,592
|
|
20231107,180000,128176070,5330,5330,5330,5330,0
|
|
20231107,175900,128176070,5330,5330,5330,5330,0
|
|
20231107,175800,128176070,5330,5330,5330,5330,0
|
|
20231107,175700,128176070,5330,5330,5330,5330,0
|
|
20231107,175600,128176070,5330,5330,5330,5330,0
|
|
20231107,175500,128176070,5330,5330,5330,5330,0
|
|
20231107,175400,128176070,5330,5330,5330,5330,0
|
|
20231107,175300,128176070,5330,5330,5330,5330,0
|
|
20231107,175200,128176070,5330,5330,5330,5330,0
|
|
20231107,175100,128176070,5330,5330,5330,5330,0
|
|
20231107,175000,128176070,5330,5330,5330,5330,0
|
|
20231107,174900,128176070,5330,5330,5330,5330,0
|
|
20231107,174800,128176070,5330,5330,5330,5330,0
|
|
20231107,174700,128176070,5330,5330,5330,5330,0
|
|
20231107,174600,128176070,5330,5330,5330,5330,0
|
|
20231107,174500,128176070,5330,5330,5330,5330,0
|
|
20231107,174400,128176070,5330,5330,5330,5330,0
|
|
20231107,174300,128176070,5330,5330,5330,5330,0
|
|
20231107,174200,128176070,5330,5330,5330,5330,0
|
|
20231107,174100,128176070,5330,5330,5330,5330,0
|
|
20231107,174000,128176070,5330,5330,5330,5330,0
|
|
20231107,173900,128176070,5330,5330,5330,5330,0
|
|
20231107,173800,128176070,5330,5330,5330,5330,0
|
|
20231107,173700,128176070,5330,5330,5330,5330,0
|
|
20231107,173600,128176070,5330,5330,5330,5330,0
|
|
20231107,173500,128176070,5330,5330,5330,5330,0
|
|
20231107,173400,128176070,5330,5330,5330,5330,0
|
|
20231107,173300,128176070,5330,5330,5330,5330,0
|
|
20231107,173200,128176070,5330,5330,5330,5330,0
|
|
20231107,173100,128176070,5330,5330,5330,5330,592
|
|
20231107,173000,128176070,5330,5330,5330,5330,0
|
|
20231107,172900,128176070,5330,5330,5330,5330,0
|
|
20231107,172800,128176070,5330,5330,5330,5330,0
|
|
20231107,172700,128176070,5330,5330,5330,5330,0
|
|
20231107,172600,128176070,5330,5330,5330,5330,0
|
|
20231107,172500,128176070,5330,5330,5330,5330,0
|
|
20231107,172400,128176070,5330,5330,5330,5330,0
|
|
20231107,172300,128176070,5330,5330,5330,5330,0
|
|
20231107,172200,128176070,5330,5330,5330,5330,0
|
|
20231107,172100,128176070,5330,5330,5330,5330,0
|
|
20231107,172000,128176070,5330,5330,5330,5330,0
|
|
20231107,171900,128176070,5330,5330,5330,5330,0
|
|
20231107,171800,128176070,5330,5330,5330,5330,0
|
|
20231107,171700,128176070,5330,5330,5330,5330,0
|
|
20231107,171600,128176070,5330,5330,5330,5330,0
|
|
20231107,171500,128176070,5330,5330,5330,5330,0
|
|
20231107,171400,128176070,5330,5330,5330,5330,0
|
|
20231107,171300,128176070,5330,5330,5330,5330,0
|
|
20231107,171200,128176070,5330,5330,5330,5330,0
|
|
20231107,171100,128176070,5330,5330,5330,5330,0
|
|
20231107,171000,128176070,5330,5330,5330,5330,0
|
|
20231107,170900,128176070,5330,5330,5330,5330,0
|
|
20231107,170800,128176070,5330,5330,5330,5330,0
|
|
20231107,170700,128176070,5330,5330,5330,5330,0
|
|
20231107,170600,128176070,5330,5330,5330,5330,0
|
|
20231107,170500,128176070,5330,5330,5330,5330,0
|
|
20231107,170400,128176070,5330,5330,5330,5330,0
|
|
20231107,170300,128176070,5330,5330,5330,5330,0
|
|
20231107,170200,128176070,5330,5330,5330,5330,0
|
|
20231107,170100,128176070,5330,5330,5330,5330,592
|
|
20231107,170000,128176070,5330,5330,5330,5330,0
|
|
20231107,165900,128176070,5330,5330,5330,5330,0
|
|
20231107,165800,128176070,5330,5330,5330,5330,0
|
|
20231107,165700,128176070,5330,5330,5330,5330,0
|
|
20231107,165600,128176070,5330,5330,5330,5330,0
|
|
20231107,165500,128176070,5330,5330,5330,5330,0
|
|
20231107,165400,128176070,5330,5330,5330,5330,0
|
|
20231107,165300,128176070,5330,5330,5330,5330,0
|
|
20231107,165200,128176070,5330,5330,5330,5330,0
|
|
20231107,165100,128176070,5330,5330,5330,5330,0
|
|
20231107,165000,128176070,5330,5330,5330,5330,0
|
|
20231107,164900,128176070,5330,5330,5330,5330,0
|
|
20231107,164800,128176070,5330,5330,5330,5330,0
|
|
20231107,164700,128176070,5330,5330,5330,5330,0
|
|
20231107,164600,128176070,5330,5330,5330,5330,0
|
|
20231107,164500,128176070,5330,5330,5330,5330,0
|
|
20231107,164400,128176070,5330,5330,5330,5330,0
|
|
20231107,164300,128176070,5330,5330,5330,5330,0
|
|
20231107,164200,128176070,5330,5330,5330,5330,0
|
|
20231107,164100,128176070,5330,5330,5330,5330,0
|
|
20231107,164000,128176070,5330,5330,5330,5330,0
|
|
20231107,163900,128176070,5330,5330,5330,5330,0
|
|
20231107,163800,128176070,5330,5330,5330,5330,0
|
|
20231107,163700,128176070,5330,5330,5330,5330,0
|
|
20231107,163600,128176070,5330,5330,5330,5330,0
|
|
20231107,163500,128176070,5330,5330,5330,5330,0
|
|
20231107,163400,128176070,5330,5330,5330,5330,0
|
|
20231107,163300,128176070,5330,5330,5330,5330,0
|
|
20231107,163200,128176070,5330,5330,5330,5330,0
|
|
20231107,163100,128176070,5330,5330,5330,5330,592
|
|
20231107,163000,128176070,5330,5330,5330,5330,0
|
|
20231107,162900,128176070,5330,5330,5330,5330,0
|
|
20231107,162800,128176070,5330,5330,5330,5330,0
|
|
20231107,162700,128176070,5330,5330,5330,5330,0
|
|
20231107,162600,128176070,5330,5330,5330,5330,0
|
|
20231107,162500,128176070,5330,5330,5330,5330,0
|
|
20231107,162400,128176070,5330,5330,5330,5330,0
|
|
20231107,162300,128176070,5330,5330,5330,5330,0
|
|
20231107,162200,128176070,5330,5330,5330,5330,0
|
|
20231107,162100,128176070,5330,5330,5330,5330,0
|
|
20231107,162000,128176070,5330,5330,5330,5330,0
|
|
20231107,161900,128176070,5330,5330,5330,5330,0
|
|
20231107,161800,128176070,5330,5330,5330,5330,0
|
|
20231107,161700,128176070,5330,5330,5330,5330,0
|
|
20231107,161600,128176070,5330,5330,5330,5330,0
|
|
20231107,161500,128176070,5330,5330,5330,5330,0
|
|
20231107,161400,128176070,5330,5330,5330,5330,0
|
|
20231107,161300,128176070,5330,5330,5330,5330,0
|
|
20231107,161200,128176070,5330,5330,5330,5330,0
|
|
20231107,161100,128176070,5330,5330,5330,5330,0
|
|
20231107,161000,128176070,5330,5330,5330,5330,0
|
|
20231107,160900,128176070,5330,5330,5330,5330,0
|
|
20231107,160800,128176070,5330,5330,5330,5330,0
|
|
20231107,160700,128176070,5330,5330,5330,5330,0
|
|
20231107,160600,128176070,5330,5330,5330,5330,0
|
|
20231107,160500,128176070,5330,5330,5330,5330,0
|
|
20231107,160400,128176070,5330,5330,5330,5330,0
|
|
20231107,160300,128176070,5330,5330,5330,5330,0
|
|
20231107,160200,128176070,5330,5330,5330,5330,0
|
|
20231107,160100,128176070,5330,5330,5330,5330,592
|
|
20231107,160000,128176070,5330,5330,5330,5330,0
|
|
20231107,155900,128176070,5330,5330,5330,5330,0
|
|
20231107,155800,128176070,5330,5330,5330,5330,0
|
|
20231107,155700,128176070,5330,5330,5330,5330,0
|
|
20231107,155600,128176070,5330,5330,5330,5330,0
|
|
20231107,155500,128176070,5330,5330,5330,5330,0
|
|
20231107,155400,128176070,5330,5330,5330,5330,0
|
|
20231107,155300,128176070,5330,5330,5330,5330,0
|
|
20231107,155200,128176070,5330,5330,5330,5330,0
|
|
20231107,155100,128176070,5330,5330,5330,5330,0
|
|
20231107,155000,128176070,5330,5330,5330,5330,0
|
|
20231107,154900,128176070,5330,5330,5330,5330,0
|
|
20231107,154800,128176070,5330,5330,5330,5330,0
|
|
20231107,154700,128176070,5330,5330,5330,5330,0
|
|
20231107,154600,128176070,5330,5330,5330,5330,0
|
|
20231107,154500,128176070,5330,5330,5330,5330,0
|
|
20231107,154400,128176070,5330,5330,5330,5330,0
|
|
20231107,154300,128176070,5330,5330,5330,5330,0
|
|
20231107,154200,128176070,5330,5330,5330,5330,0
|
|
20231107,154100,128176070,5330,5330,5330,5330,0
|
|
20231107,154000,128176070,5330,5330,5330,5330,0
|
|
20231107,153900,128176070,5330,5330,5330,5330,0
|
|
20231107,153800,128176070,5330,5330,5330,5330,0
|
|
20231107,153700,128176070,5330,5330,5330,5330,0
|
|
20231107,153600,128176070,5330,5330,5330,5330,0
|
|
20231107,153500,128176070,5330,5330,5330,5330,0
|
|
20231107,153400,128176070,5330,5330,5330,5330,0
|
|
20231107,153300,128176070,5330,5330,5330,5330,0
|
|
20231107,153200,128176070,5330,5330,5330,5330,0
|
|
20231107,153100,128176070,5330,5330,5330,5330,592
|
|
20231107,153000,128176070,5330,5330,5330,5330,592
|
|
20231107,152900,125020710,5350,5350,5350,5350,0
|
|
20231107,152800,125020710,5350,5350,5350,5350,0
|
|
20231107,152700,125020710,5350,5350,5350,5350,0
|
|
20231107,152600,125020710,5350,5350,5350,5350,0
|
|
20231107,152500,125020710,5350,5350,5350,5350,0
|
|
20231107,152400,125020710,5350,5350,5350,5350,0
|
|
20231107,152300,125020710,5350,5350,5350,5350,0
|
|
20231107,152200,125020710,5350,5350,5350,5350,0
|
|
20231107,152100,125020710,5350,5350,5350,5350,0
|
|
20231107,152000,125020710,5350,5350,5350,5350,0
|
|
20231107,151900,125020710,5350,5350,5350,5350,3
|
|
20231107,151800,125004660,5350,5340,5350,5340,9
|
|
20231107,151700,124956530,5340,5340,5340,5340,23
|
|
20231107,151600,124833710,5340,5340,5340,5340,62
|
|
20231107,151500,124502630,5350,5350,5350,5350,1
|
|
20231107,151400,124497280,5350,5350,5350,5350,6
|
|
20231107,151300,124465180,5350,5350,5350,5350,6
|
|
20231107,151200,124433080,5350,5350,5350,5350,0
|
|
20231107,151100,124433080,5350,5350,5350,5350,39
|
|
20231107,151000,124224430,5350,5360,5360,5350,5
|
|
20231107,150900,124197640,5350,5350,5350,5350,0
|
|
20231107,150800,124197640,5350,5340,5350,5340,11
|
|
20231107,150700,124138820,5350,5350,5350,5350,10
|
|
20231107,150600,124085320,5350,5350,5350,5350,2
|
|
20231107,150500,124074620,5360,5360,5360,5360,1
|
|
20231107,150400,124069260,5360,5360,5360,5360,2
|
|
20231107,150300,124058540,5370,5370,5370,5370,0
|
|
20231107,150200,124058540,5370,5370,5370,5370,0
|
|
20231107,150100,124058540,5370,5370,5370,5370,3
|
|
20231107,150000,124042430,5380,5380,5380,5380,0
|
|
20231107,145900,124042430,5380,5380,5380,5380,0
|
|
20231107,145800,124042430,5380,5380,5380,5380,0
|
|
20231107,145700,124042430,5380,5380,5380,5380,0
|
|
20231107,145600,124042430,5380,5380,5380,5380,0
|
|
20231107,145500,124042430,5380,5380,5380,5380,0
|
|
20231107,145400,124042430,5380,5380,5380,5380,0
|
|
20231107,145300,124042430,5380,5380,5380,5380,0
|
|
20231107,145200,124042430,5380,5340,5380,5340,468
|
|
20231107,145100,121536060,5340,5340,5340,5340,0
|
|
20231107,145000,121536060,5340,5340,5340,5340,0
|
|
20231107,144900,121536060,5340,5340,5340,5340,0
|
|
20231107,144800,121536060,5340,5340,5340,5340,9
|
|
20231107,144700,121488000,5340,5340,5340,5340,0
|
|
20231107,144600,121488000,5340,5340,5340,5340,0
|
|
20231107,144500,121488000,5340,5340,5340,5340,6
|
|
20231107,144400,121455960,5340,5340,5340,5340,10
|
|
20231107,144300,121402560,5340,5340,5340,5340,1
|
|
20231107,144200,121397220,5340,5340,5340,5340,5
|
|
20231107,144100,121370520,5340,5340,5340,5340,2
|
|
20231107,144000,121359840,5330,5330,5330,5330,0
|
|
20231107,143900,121359840,5330,5330,5330,5330,0
|
|
20231107,143800,121359840,5330,5330,5330,5330,1
|
|
20231107,143700,121354510,5330,5330,5330,5330,0
|
|
20231107,143600,121354510,5330,5330,5330,5330,0
|
|
20231107,143500,121354510,5330,5330,5330,5330,0
|
|
20231107,143400,121354510,5330,5330,5330,5330,0
|
|
20231107,143300,121354510,5330,5330,5330,5330,0
|
|
20231107,143200,121354510,5330,5330,5330,5330,25
|
|
20231107,143100,121221260,5330,5330,5330,5330,0
|
|
20231107,143000,121221260,5330,5330,5330,5330,0
|
|
20231107,142900,121221260,5330,5330,5330,5330,0
|
|
20231107,142800,121221260,5330,5330,5330,5330,0
|
|
20231107,142700,121221260,5330,5330,5330,5330,0
|
|
20231107,142600,121221260,5330,5330,5330,5330,0
|
|
20231107,142500,121221260,5330,5330,5330,5330,0
|
|
20231107,142400,121221260,5330,5330,5330,5330,0
|
|
20231107,142300,121221260,5330,5330,5330,5330,20
|
|
20231107,142200,121114660,5330,5330,5330,5330,100
|
|
20231107,142100,120581660,5330,5330,5330,5330,0
|
|
20231107,142000,120581660,5330,5330,5330,5330,25
|
|
20231107,141900,120448410,5340,5340,5340,5340,0
|
|
20231107,141800,120448410,5340,5340,5340,5340,0
|
|
20231107,141700,120448410,5340,5340,5340,5340,0
|
|
20231107,141600,120448410,5340,5340,5340,5340,0
|
|
20231107,141500,120448410,5340,5340,5340,5340,0
|
|
20231107,141400,120448410,5340,5340,5340,5340,0
|
|
20231107,141300,120448410,5340,5340,5340,5340,0
|
|
20231107,141200,120448410,5340,5340,5340,5340,0
|
|
20231107,141100,120448410,5340,5340,5340,5340,0
|
|
20231107,141000,120448410,5340,5340,5340,5340,0
|
|
20231107,140900,120448410,5340,5340,5340,5340,0
|
|
20231107,140800,120448410,5340,5340,5340,5340,0
|
|
20231107,140700,120448410,5340,5340,5340,5340,0
|
|
20231107,140600,120448410,5340,5340,5340,5340,0
|
|
20231107,140500,120448410,5340,5340,5340,5340,0
|
|
20231107,140400,120448410,5340,5340,5340,5340,0
|
|
20231107,140300,120448410,5340,5340,5340,5340,0
|
|
20231107,140200,120448410,5340,5340,5340,5340,0
|
|
20231107,140100,120448410,5340,5340,5340,5340,1
|
|
20231107,140000,120443070,5350,5350,5350,5350,0
|
|
20231107,135900,120443070,5350,5350,5350,5350,0
|
|
20231107,135800,120443070,5350,5350,5350,5350,19
|
|
20231107,135700,120341420,5350,5350,5350,5350,0
|
|
20231107,135600,120341420,5350,5350,5350,5350,0
|
|
20231107,135500,120341420,5350,5350,5350,5350,0
|
|
20231107,135400,120341420,5350,5350,5350,5350,0
|
|
20231107,135300,120341420,5350,5350,5350,5350,2
|
|
20231107,135200,120330720,5360,5360,5360,5360,0
|
|
20231107,135100,120330720,5360,5360,5360,5360,0
|
|
20231107,135000,120330720,5360,5360,5360,5360,0
|
|
20231107,134900,120330720,5360,5360,5360,5360,0
|
|
20231107,134800,120330720,5360,5360,5360,5360,57
|
|
20231107,134700,120025200,5350,5350,5350,5350,0
|
|
20231107,134600,120025200,5350,5350,5350,5350,0
|
|
20231107,134500,120025200,5350,5350,5350,5350,0
|
|
20231107,134400,120025200,5350,5350,5350,5350,0
|
|
20231107,134300,120025200,5350,5350,5350,5350,0
|
|
20231107,134200,120025200,5350,5350,5350,5350,0
|
|
20231107,134100,120025200,5350,5350,5350,5350,3
|
|
20231107,134000,120009150,5350,5350,5410,5350,518
|
|
20231107,133900,117213730,5310,5310,5310,5310,7
|
|
20231107,133800,117176560,5310,5310,5310,5310,0
|
|
20231107,133700,117176560,5310,5310,5310,5310,1
|
|
20231107,133600,117171250,5320,5320,5320,5320,0
|
|
20231107,133500,117171250,5320,5320,5320,5320,0
|
|
20231107,133400,117171250,5320,5310,5320,5310,617
|
|
20231107,133300,113893950,5310,5310,5310,5310,0
|
|
20231107,133200,113893950,5310,5310,5310,5310,0
|
|
20231107,133100,113893950,5310,5310,5310,5310,0
|
|
20231107,133000,113893950,5310,5310,5310,5310,0
|
|
20231107,132900,113893950,5310,5310,5310,5310,0
|
|
20231107,132800,113893950,5310,5310,5310,5310,0
|
|
20231107,132700,113893950,5310,5310,5310,5310,0
|
|
20231107,132600,113893950,5310,5310,5310,5310,86
|
|
20231107,132500,113437290,5310,5310,5310,5310,0
|
|
20231107,132400,113437290,5310,5310,5310,5310,0
|
|
20231107,132300,113437290,5310,5310,5310,5310,5
|
|
20231107,132200,113410740,5330,5330,5330,5330,0
|
|
20231107,132100,113410740,5330,5330,5330,5330,10
|
|
20231107,132000,113357440,5330,5330,5330,5330,0
|
|
20231107,131900,113357440,5330,5330,5330,5330,0
|
|
20231107,131800,113357440,5330,5330,5330,5330,0
|
|
20231107,131700,113357440,5330,5330,5330,5330,0
|
|
20231107,131600,113357440,5330,5330,5330,5330,0
|
|
20231107,131500,113357440,5330,5330,5330,5330,0
|
|
20231107,131400,113357440,5330,5330,5330,5330,0
|
|
20231107,131300,113357440,5330,5330,5330,5330,0
|
|
20231107,131200,113357440,5330,5330,5330,5330,0
|
|
20231107,131100,113357440,5330,5330,5330,5330,0
|
|
20231107,131000,113357440,5330,5330,5330,5330,189
|
|
20231107,130900,112350070,5320,5320,5320,5320,0
|
|
20231107,130800,112350070,5320,5320,5320,5320,0
|
|
20231107,130700,112350070,5320,5320,5320,5320,191
|
|
20231107,130600,111333950,5320,5320,5320,5320,0
|
|
20231107,130500,111333950,5320,5320,5320,5320,10
|
|
20231107,130400,111280750,5320,5320,5320,5320,5
|
|
20231107,130300,111254150,5320,5310,5320,5310,2
|
|
20231107,130200,111243520,5320,5320,5320,5320,0
|
|
20231107,130100,111243520,5320,5320,5320,5320,0
|
|
20231107,130000,111243520,5320,5320,5320,5320,0
|
|
20231107,125900,111243520,5320,5320,5320,5320,0
|
|
20231107,125800,111243520,5320,5320,5320,5320,0
|
|
20231107,125700,111243520,5320,5320,5320,5320,0
|
|
20231107,125600,111243520,5320,5320,5320,5320,0
|
|
20231107,125500,111243520,5320,5320,5320,5320,0
|
|
20231107,125400,111243520,5320,5320,5320,5320,0
|
|
20231107,125300,111243520,5320,5320,5320,5320,0
|
|
20231107,125200,111243520,5320,5320,5320,5320,0
|
|
20231107,125100,111243520,5320,5320,5320,5320,0
|
|
20231107,125000,111243520,5320,5320,5320,5320,0
|
|
20231107,124900,111243520,5320,5320,5320,5320,19
|
|
20231107,124800,111142440,5320,5320,5320,5320,0
|
|
20231107,124700,111142440,5320,5320,5320,5320,0
|
|
20231107,124600,111142440,5320,5320,5320,5320,10
|
|
20231107,124500,111089240,5300,5300,5300,5300,0
|
|
20231107,124400,111089240,5300,5300,5300,5300,0
|
|
20231107,124300,111089240,5300,5300,5300,5300,0
|
|
20231107,124200,111089240,5300,5300,5300,5300,0
|
|
20231107,124100,111089240,5300,5300,5300,5300,0
|
|
20231107,124000,111089240,5300,5300,5300,5300,0
|
|
20231107,123900,111089240,5300,5300,5300,5300,0
|
|
20231107,123800,111089240,5300,5300,5300,5300,0
|
|
20231107,123700,111089240,5300,5300,5300,5300,0
|
|
20231107,123600,111089240,5300,5300,5300,5300,0
|
|
20231107,123500,111089240,5300,5300,5300,5300,0
|
|
20231107,123400,111089240,5300,5300,5300,5300,0
|
|
20231107,123300,111089240,5300,5300,5300,5300,39
|
|
20231107,123200,110882540,5280,5280,5280,5280,0
|
|
20231107,123100,110882540,5280,5280,5280,5280,150
|
|
20231107,123000,110090540,5280,5280,5280,5280,0
|
|
20231107,122900,110090540,5280,5280,5280,5280,0
|
|
20231107,122800,110090540,5280,5280,5280,5280,0
|
|
20231107,122700,110090540,5280,5280,5280,5280,0
|
|
20231107,122600,110090540,5280,5280,5280,5280,0
|
|
20231107,122500,110090540,5280,5280,5280,5280,0
|
|
20231107,122400,110090540,5280,5280,5280,5280,0
|
|
20231107,122300,110090540,5280,5280,5280,5280,30
|
|
20231107,122200,109932140,5280,5300,5300,5280,18
|
|
20231107,122100,109836900,5300,5300,5300,5300,0
|
|
20231107,122000,109836900,5300,5300,5300,5300,0
|
|
20231107,121900,109836900,5300,5300,5300,5300,0
|
|
20231107,121800,109836900,5300,5300,5300,5300,0
|
|
20231107,121700,109836900,5300,5300,5300,5300,0
|
|
20231107,121600,109836900,5300,5300,5300,5300,0
|
|
20231107,121500,109836900,5300,5300,5300,5300,0
|
|
20231107,121400,109836900,5300,5300,5300,5300,0
|
|
20231107,121300,109836900,5300,5290,5300,5290,205
|
|
20231107,121200,108751950,5300,5300,5300,5300,0
|
|
20231107,121100,108751950,5300,5300,5300,5300,163
|
|
20231107,121000,107888050,5310,5310,5310,5310,0
|
|
20231107,120900,107888050,5310,5320,5320,5310,2027
|
|
20231107,120800,97104760,5320,5320,5320,5320,0
|
|
20231107,120700,97104760,5320,5320,5320,5320,0
|
|
20231107,120600,97104760,5320,5320,5320,5320,0
|
|
20231107,120500,97104760,5320,5320,5320,5320,0
|
|
20231107,120400,97104760,5320,5320,5320,5320,0
|
|
20231107,120300,97104760,5320,5320,5320,5320,426
|
|
20231107,120200,94838440,5320,5320,5320,5320,186
|
|
20231107,120100,93848920,5360,5360,5360,5360,0
|
|
20231107,120000,93848920,5360,5360,5360,5360,0
|
|
20231107,115900,93848920,5360,5360,5360,5360,0
|
|
20231107,115800,93848920,5360,5360,5360,5360,0
|
|
20231107,115700,93848920,5360,5360,5360,5360,0
|
|
20231107,115600,93848920,5360,5360,5360,5360,0
|
|
20231107,115500,93848920,5360,5360,5360,5360,0
|
|
20231107,115400,93848920,5360,5360,5360,5360,0
|
|
20231107,115300,93848920,5360,5360,5360,5360,0
|
|
20231107,115200,93848920,5360,5360,5360,5360,0
|
|
20231107,115100,93848920,5360,5360,5360,5360,0
|
|
20231107,115000,93848920,5360,5360,5360,5360,0
|
|
20231107,114900,93848920,5360,5360,5360,5360,0
|
|
20231107,114800,93848920,5360,5360,5360,5360,0
|
|
20231107,114700,93848920,5360,5360,5360,5360,0
|
|
20231107,114600,93848920,5360,5360,5360,5360,0
|
|
20231107,114500,93848920,5360,5360,5360,5360,0
|
|
20231107,114400,93848920,5360,5360,5360,5360,0
|
|
20231107,114300,93848920,5360,5360,5360,5360,20
|
|
20231107,114200,93741720,5360,5360,5360,5360,0
|
|
20231107,114100,93741720,5360,5360,5360,5360,0
|
|
20231107,114000,93741720,5360,5360,5360,5360,0
|
|
20231107,113900,93741720,5360,5360,5360,5360,0
|
|
20231107,113800,93741720,5360,5360,5360,5360,0
|
|
20231107,113700,93741720,5360,5360,5360,5360,2
|
|
20231107,113600,93731000,5320,5320,5320,5320,0
|
|
20231107,113500,93731000,5320,5320,5320,5320,0
|
|
20231107,113400,93731000,5320,5320,5320,5320,0
|
|
20231107,113300,93731000,5320,5320,5320,5320,0
|
|
20231107,113200,93731000,5320,5320,5320,5320,0
|
|
20231107,113100,93731000,5320,5320,5320,5320,0
|
|
20231107,113000,93731000,5320,5340,5340,5320,2470
|
|
20231107,112900,80580300,5360,5360,5360,5360,0
|
|
20231107,112800,80580300,5360,5360,5360,5360,0
|
|
20231107,112700,80580300,5360,5360,5360,5360,0
|
|
20231107,112600,80580300,5360,5360,5360,5360,0
|
|
20231107,112500,80580300,5360,5360,5360,5360,0
|
|
20231107,112400,80580300,5360,5360,5360,5360,46
|
|
20231107,112300,80333740,5360,5360,5360,5360,0
|
|
20231107,112200,80333740,5360,5360,5360,5360,0
|
|
20231107,112100,80333740,5360,5360,5360,5360,0
|
|
20231107,112000,80333740,5360,5360,5360,5360,2
|
|
20231107,111900,80323020,5380,5380,5380,5380,0
|
|
20231107,111800,80323020,5380,5380,5380,5380,0
|
|
20231107,111700,80323020,5380,5380,5380,5380,0
|
|
20231107,111600,80323020,5380,5380,5380,5380,290
|
|
20231107,111500,78762820,5370,5370,5370,5370,100
|
|
20231107,111400,78225820,5360,5360,5360,5360,0
|
|
20231107,111300,78225820,5360,5360,5360,5360,100
|
|
20231107,111200,77689820,5370,5370,5370,5370,194
|
|
20231107,111100,76648040,5360,5380,5380,5360,2564
|
|
20231107,111000,62853880,5370,5370,5370,5370,10
|
|
20231107,110900,62800180,5370,5370,5370,5370,400
|
|
20231107,110800,60652180,5390,5390,5390,5390,0
|
|
20231107,110700,60652180,5390,5390,5390,5390,0
|
|
20231107,110600,60652180,5390,5390,5390,5390,0
|
|
20231107,110500,60652180,5390,5390,5390,5390,0
|
|
20231107,110400,60652180,5390,5390,5390,5390,0
|
|
20231107,110300,60652180,5390,5390,5390,5390,2
|
|
20231107,110200,60641400,5390,5390,5390,5390,0
|
|
20231107,110100,60641400,5390,5390,5390,5390,0
|
|
20231107,110000,60641400,5390,5390,5390,5390,22
|
|
20231107,105900,60522820,5400,5400,5400,5400,0
|
|
20231107,105800,60522820,5400,5400,5400,5400,0
|
|
20231107,105700,60522820,5400,5400,5400,5400,0
|
|
20231107,105600,60522820,5400,5400,5400,5400,0
|
|
20231107,105500,60522820,5400,5400,5400,5400,458
|
|
20231107,105400,58049620,5390,5390,5390,5390,100
|
|
20231107,105300,57510620,5370,5370,5370,5370,0
|
|
20231107,105200,57510620,5370,5370,5370,5370,0
|
|
20231107,105100,57510620,5370,5370,5370,5370,0
|
|
20231107,105000,57510620,5370,5370,5370,5370,0
|
|
20231107,104900,57510620,5370,5370,5370,5370,0
|
|
20231107,104800,57510620,5370,5370,5370,5370,0
|
|
20231107,104700,57510620,5370,5370,5370,5370,0
|
|
20231107,104600,57510620,5370,5370,5370,5370,100
|
|
20231107,104500,56973620,5370,5370,5370,5370,0
|
|
20231107,104400,56973620,5370,5370,5370,5370,0
|
|
20231107,104300,56973620,5370,5370,5370,5370,0
|
|
20231107,104200,56973620,5370,5370,5370,5370,0
|
|
20231107,104100,56973620,5370,5370,5370,5370,0
|
|
20231107,104000,56973620,5370,5370,5370,5370,0
|
|
20231107,103900,56973620,5370,5370,5370,5370,142
|
|
20231107,103800,56211080,5370,5370,5370,5370,59
|
|
20231107,103700,55894250,5360,5360,5360,5360,0
|
|
20231107,103600,55894250,5360,5360,5360,5360,0
|
|
20231107,103500,55894250,5360,5360,5360,5360,0
|
|
20231107,103400,55894250,5360,5360,5360,5360,0
|
|
20231107,103300,55894250,5360,5360,5360,5360,0
|
|
20231107,103200,55894250,5360,5360,5360,5360,0
|
|
20231107,103100,55894250,5360,5360,5360,5360,0
|
|
20231107,103000,55894250,5360,5370,5370,5360,26
|
|
20231107,102900,55754770,5370,5370,5370,5370,98
|
|
20231107,102800,55228510,5370,5370,5370,5370,200
|
|
20231107,102700,54154510,5370,5370,5370,5370,0
|
|
20231107,102600,54154510,5370,5370,5370,5370,0
|
|
20231107,102500,54154510,5370,5370,5370,5370,100
|
|
20231107,102400,53617510,5370,5370,5370,5370,0
|
|
20231107,102300,53617510,5370,5370,5370,5370,22
|
|
20231107,102200,53499370,5370,5370,5370,5370,50
|
|
20231107,102100,53230870,5370,5370,5370,5370,17
|
|
20231107,102000,53139580,5370,5370,5370,5370,0
|
|
20231107,101900,53139580,5370,5370,5370,5370,1
|
|
20231107,101800,53134210,5380,5380,5380,5380,8
|
|
20231107,101700,53091170,5380,5380,5380,5380,75
|
|
20231107,101600,52687670,5380,5380,5380,5380,0
|
|
20231107,101500,52687670,5380,5380,5380,5380,0
|
|
20231107,101400,52687670,5380,5380,5380,5380,0
|
|
20231107,101300,52687670,5380,5380,5380,5380,0
|
|
20231107,101200,52687670,5380,5380,5380,5380,0
|
|
20231107,101100,52687670,5380,5380,5380,5380,3
|
|
20231107,101000,52671530,5370,5370,5370,5370,218
|
|
20231107,100900,51500870,5360,5340,5360,5340,245
|
|
20231107,100800,50190710,5350,5350,5350,5350,1
|
|
20231107,100700,50185360,5350,5350,5350,5350,0
|
|
20231107,100600,50185360,5350,5350,5350,5350,0
|
|
20231107,100500,50185360,5350,5350,5350,5350,200
|
|
20231107,100400,49115360,5350,5350,5350,5350,0
|
|
20231107,100300,49115360,5350,5350,5350,5350,0
|
|
20231107,100200,49115360,5350,5350,5350,5350,0
|
|
20231107,100100,49115360,5350,5350,5350,5350,100
|
|
20231107,100000,48580360,5340,5340,5340,5340,0
|
|
20231107,095900,48580360,5340,5350,5350,5340,400
|
|
20231107,095800,46443940,5350,5350,5350,5350,0
|
|
20231107,095700,46443940,5350,5350,5350,5350,144
|
|
20231107,095600,45673540,5350,5350,5350,5350,0
|
|
20231107,095500,45673540,5350,5350,5350,5350,0
|
|
20231107,095400,45673540,5350,5350,5350,5350,65
|
|
20231107,095300,45325790,5360,5360,5360,5360,559
|
|
20231107,095200,42329550,5370,5370,5370,5370,103
|
|
20231107,095100,41776440,5380,5380,5380,5380,0
|
|
20231107,095000,41776440,5380,5380,5380,5380,221
|
|
20231107,094900,40587460,5380,5380,5380,5380,0
|
|
20231107,094800,40587460,5380,5380,5380,5380,0
|
|
20231107,094700,40587460,5380,5380,5380,5380,0
|
|
20231107,094600,40587460,5380,5380,5380,5380,112
|
|
20231107,094500,39984900,5370,5380,5380,5370,275
|
|
20231107,094400,38507880,5370,5370,5370,5370,0
|
|
20231107,094300,38507880,5370,5370,5370,5370,40
|
|
20231107,094200,38293080,5380,5390,5390,5380,236
|
|
20231107,094100,37021770,5380,5380,5380,5380,100
|
|
20231107,094000,36483770,5380,5380,5380,5380,798
|
|
20231107,093900,32190530,5370,5370,5370,5370,0
|
|
20231107,093800,32190530,5370,5370,5370,5370,0
|
|
20231107,093700,32190530,5370,5370,5370,5370,100
|
|
20231107,093600,31653530,5370,5350,5370,5350,244
|
|
20231107,093500,30343550,5370,5370,5370,5370,0
|
|
20231107,093400,30343550,5370,5370,5370,5370,0
|
|
20231107,093300,30343550,5370,5360,5370,5360,151
|
|
20231107,093200,29534180,5350,5350,5350,5350,24
|
|
20231107,093100,29405780,5310,5320,5320,5310,100
|
|
20231107,093000,28874020,5350,5320,5350,5320,18
|
|
20231107,092900,28777990,5360,5380,5380,5240,2819
|
|
20231107,092800,13849970,5390,5390,5390,5390,44
|
|
20231107,092700,13612810,5390,5390,5390,5390,141
|
|
20231107,092600,12852820,5390,5390,5390,5390,0
|
|
20231107,092500,12852820,5390,5390,5390,5390,0
|
|
20231107,092400,12852820,5390,5390,5390,5390,10
|
|
20231107,092300,12798920,5390,5390,5390,5390,0
|
|
20231107,092200,12798920,5390,5390,5390,5390,0
|
|
20231107,092100,12798920,5390,5390,5390,5390,0
|
|
20231107,092000,12798920,5390,5390,5390,5390,5
|
|
20231107,091900,12771970,5390,5390,5390,5390,0
|
|
20231107,091800,12771970,5390,5380,5390,5380,12
|
|
20231107,091700,12707360,5400,5400,5400,5400,0
|
|
20231107,091600,12707360,5400,5400,5400,5400,0
|
|
20231107,091500,12707360,5400,5400,5400,5400,0
|
|
20231107,091400,12707360,5400,5400,5400,5400,0
|
|
20231107,091300,12707360,5400,5400,5400,5400,0
|
|
20231107,091200,12707360,5400,5400,5400,5400,0
|
|
20231107,091100,12707360,5400,5400,5400,5400,0
|
|
20231107,091000,12707360,5400,5400,5400,5400,0
|
|
20231107,090900,12707360,5400,5400,5400,5400,0
|
|
20231107,090800,12707360,5400,5400,5400,5400,0
|
|
20231107,090700,12707360,5400,5390,5400,5390,10
|
|
20231107,090600,12653370,5400,5340,5400,5340,15
|
|
20231107,090500,12572910,5410,5330,5420,5320,934
|
|
20231107,090400,7592950,5380,5370,5380,5320,1129
|
|
20231107,090300,1564300,5390,5390,5390,5390,1
|
|
20231107,090200,1558910,5390,5390,5390,5390,5
|
|
20231107,090100,1531960,5400,5410,5410,5400,153
|
|
20231107,090000,705110,5420,5470,5470,5420,129
|