619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,191600,170229310,5070,5070,5070,5070,457
|
|
20231017,191500,170229310,5070,5070,5070,5070,0
|
|
20231017,191400,170229310,5070,5070,5070,5070,0
|
|
20231017,191300,170229310,5070,5070,5070,5070,0
|
|
20231017,191200,170229310,5070,5070,5070,5070,0
|
|
20231017,191100,170229310,5070,5070,5070,5070,0
|
|
20231017,191000,170229310,5070,5070,5070,5070,0
|
|
20231017,190900,170229310,5070,5070,5070,5070,0
|
|
20231017,190800,170229310,5070,5070,5070,5070,0
|
|
20231017,190700,170229310,5070,5070,5070,5070,0
|
|
20231017,190600,170229310,5070,5070,5070,5070,0
|
|
20231017,190500,170229310,5070,5070,5070,5070,0
|
|
20231017,190400,170229310,5070,5070,5070,5070,0
|
|
20231017,190300,170229310,5070,5070,5070,5070,0
|
|
20231017,190200,170229310,5070,5070,5070,5070,0
|
|
20231017,190100,170229310,5070,5070,5070,5070,0
|
|
20231017,190000,170229310,5070,5070,5070,5070,0
|
|
20231017,185900,170229310,5070,5070,5070,5070,0
|
|
20231017,185800,170229310,5070,5070,5070,5070,0
|
|
20231017,185700,170229310,5070,5070,5070,5070,0
|
|
20231017,185600,170229310,5070,5070,5070,5070,0
|
|
20231017,185500,170229310,5070,5070,5070,5070,0
|
|
20231017,185400,170229310,5070,5070,5070,5070,0
|
|
20231017,185300,170229310,5070,5070,5070,5070,0
|
|
20231017,185200,170229310,5070,5070,5070,5070,0
|
|
20231017,185100,170229310,5070,5070,5070,5070,0
|
|
20231017,185000,170229310,5070,5070,5070,5070,0
|
|
20231017,184900,170229310,5070,5070,5070,5070,0
|
|
20231017,184800,170229310,5070,5070,5070,5070,0
|
|
20231017,184700,170229310,5070,5070,5070,5070,0
|
|
20231017,184600,170229310,5070,5070,5070,5070,457
|
|
20231017,184500,170229310,5070,5070,5070,5070,0
|
|
20231017,184400,170229310,5070,5070,5070,5070,0
|
|
20231017,184300,170229310,5070,5070,5070,5070,0
|
|
20231017,184200,170229310,5070,5070,5070,5070,0
|
|
20231017,184100,170229310,5070,5070,5070,5070,0
|
|
20231017,184000,170229310,5070,5070,5070,5070,0
|
|
20231017,183900,170229310,5070,5070,5070,5070,0
|
|
20231017,183800,170229310,5070,5070,5070,5070,0
|
|
20231017,183700,170229310,5070,5070,5070,5070,0
|
|
20231017,183600,170229310,5070,5070,5070,5070,0
|
|
20231017,183500,170229310,5070,5070,5070,5070,0
|
|
20231017,183400,170229310,5070,5070,5070,5070,0
|
|
20231017,183300,170229310,5070,5070,5070,5070,0
|
|
20231017,183200,170229310,5070,5070,5070,5070,0
|
|
20231017,183100,170229310,5070,5070,5070,5070,0
|
|
20231017,183000,170229310,5070,5070,5070,5070,0
|
|
20231017,182900,170229310,5070,5070,5070,5070,0
|
|
20231017,182800,170229310,5070,5070,5070,5070,0
|
|
20231017,182700,170229310,5070,5070,5070,5070,0
|
|
20231017,182600,170229310,5070,5070,5070,5070,0
|
|
20231017,182500,170229310,5070,5070,5070,5070,0
|
|
20231017,182400,170229310,5070,5070,5070,5070,0
|
|
20231017,182300,170229310,5070,5070,5070,5070,0
|
|
20231017,182200,170229310,5070,5070,5070,5070,0
|
|
20231017,182100,170229310,5070,5070,5070,5070,0
|
|
20231017,182000,170229310,5070,5070,5070,5070,0
|
|
20231017,181900,170229310,5070,5070,5070,5070,0
|
|
20231017,181800,170229310,5070,5070,5070,5070,0
|
|
20231017,181700,170229310,5070,5070,5070,5070,0
|
|
20231017,181600,170229310,5070,5070,5070,5070,457
|
|
20231017,181500,170229310,5070,5070,5070,5070,0
|
|
20231017,181400,170229310,5070,5070,5070,5070,0
|
|
20231017,181300,170229310,5070,5070,5070,5070,0
|
|
20231017,181200,170229310,5070,5070,5070,5070,0
|
|
20231017,181100,170229310,5070,5070,5070,5070,0
|
|
20231017,181000,170229310,5070,5070,5070,5070,0
|
|
20231017,180900,170229310,5070,5070,5070,5070,0
|
|
20231017,180800,170229310,5070,5070,5070,5070,0
|
|
20231017,180700,170229310,5070,5070,5070,5070,0
|
|
20231017,180600,170229310,5070,5070,5070,5070,0
|
|
20231017,180500,170229310,5070,5070,5070,5070,0
|
|
20231017,180400,170229310,5070,5070,5070,5070,0
|
|
20231017,180300,170229310,5070,5070,5070,5070,0
|
|
20231017,180200,170229310,5070,5070,5070,5070,0
|
|
20231017,180100,170229310,5070,5070,5070,5070,0
|
|
20231017,180000,170229310,5070,5070,5070,5070,0
|
|
20231017,175900,170229310,5070,5070,5070,5070,0
|
|
20231017,175800,170229310,5070,5070,5070,5070,0
|
|
20231017,175700,170229310,5070,5070,5070,5070,0
|
|
20231017,175600,170229310,5070,5070,5070,5070,0
|
|
20231017,175500,170229310,5070,5070,5070,5070,0
|
|
20231017,175400,170229310,5070,5070,5070,5070,0
|
|
20231017,175300,170229310,5070,5070,5070,5070,0
|
|
20231017,175200,170229310,5070,5070,5070,5070,0
|
|
20231017,175100,170229310,5070,5070,5070,5070,0
|
|
20231017,175000,170229310,5070,5070,5070,5070,0
|
|
20231017,174900,170229310,5070,5070,5070,5070,0
|
|
20231017,174800,170229310,5070,5070,5070,5070,0
|
|
20231017,174700,170229310,5070,5070,5070,5070,0
|
|
20231017,174600,170229310,5070,5070,5070,5070,457
|
|
20231017,174500,170229310,5070,5070,5070,5070,0
|
|
20231017,174400,170229310,5070,5070,5070,5070,0
|
|
20231017,174300,170229310,5070,5070,5070,5070,0
|
|
20231017,174200,170229310,5070,5070,5070,5070,0
|
|
20231017,174100,170229310,5070,5070,5070,5070,0
|
|
20231017,174000,170229310,5070,5070,5070,5070,0
|
|
20231017,173900,170229310,5070,5070,5070,5070,0
|
|
20231017,173800,170229310,5070,5070,5070,5070,0
|
|
20231017,173700,170229310,5070,5070,5070,5070,0
|
|
20231017,173600,170229310,5070,5070,5070,5070,0
|
|
20231017,173500,170229310,5070,5070,5070,5070,0
|
|
20231017,173400,170229310,5070,5070,5070,5070,0
|
|
20231017,173300,170229310,5070,5070,5070,5070,0
|
|
20231017,173200,170229310,5070,5070,5070,5070,0
|
|
20231017,173100,170229310,5070,5070,5070,5070,0
|
|
20231017,173000,170229310,5070,5070,5070,5070,0
|
|
20231017,172900,170229310,5070,5070,5070,5070,0
|
|
20231017,172800,170229310,5070,5070,5070,5070,0
|
|
20231017,172700,170229310,5070,5070,5070,5070,0
|
|
20231017,172600,170229310,5070,5070,5070,5070,0
|
|
20231017,172500,170229310,5070,5070,5070,5070,0
|
|
20231017,172400,170229310,5070,5070,5070,5070,0
|
|
20231017,172300,170229310,5070,5070,5070,5070,0
|
|
20231017,172200,170229310,5070,5070,5070,5070,0
|
|
20231017,172100,170229310,5070,5070,5070,5070,0
|
|
20231017,172000,170229310,5070,5070,5070,5070,0
|
|
20231017,171900,170229310,5070,5070,5070,5070,0
|
|
20231017,171800,170229310,5070,5070,5070,5070,0
|
|
20231017,171700,170229310,5070,5070,5070,5070,0
|
|
20231017,171600,170229310,5070,5070,5070,5070,457
|
|
20231017,171500,170229310,5070,5070,5070,5070,0
|
|
20231017,171400,170229310,5070,5070,5070,5070,0
|
|
20231017,171300,170229310,5070,5070,5070,5070,0
|
|
20231017,171200,170229310,5070,5070,5070,5070,0
|
|
20231017,171100,170229310,5070,5070,5070,5070,0
|
|
20231017,171000,170229310,5070,5070,5070,5070,0
|
|
20231017,170900,170229310,5070,5070,5070,5070,0
|
|
20231017,170800,170229310,5070,5070,5070,5070,0
|
|
20231017,170700,170229310,5070,5070,5070,5070,0
|
|
20231017,170600,170229310,5070,5070,5070,5070,0
|
|
20231017,170500,170229310,5070,5070,5070,5070,0
|
|
20231017,170400,170229310,5070,5070,5070,5070,0
|
|
20231017,170300,170229310,5070,5070,5070,5070,0
|
|
20231017,170200,170229310,5070,5070,5070,5070,0
|
|
20231017,170100,170229310,5070,5070,5070,5070,0
|
|
20231017,170000,170229310,5070,5070,5070,5070,0
|
|
20231017,165900,170229310,5070,5070,5070,5070,0
|
|
20231017,165800,170229310,5070,5070,5070,5070,0
|
|
20231017,165700,170229310,5070,5070,5070,5070,0
|
|
20231017,165600,170229310,5070,5070,5070,5070,0
|
|
20231017,165500,170229310,5070,5070,5070,5070,0
|
|
20231017,165400,170229310,5070,5070,5070,5070,0
|
|
20231017,165300,170229310,5070,5070,5070,5070,0
|
|
20231017,165200,170229310,5070,5070,5070,5070,0
|
|
20231017,165100,170229310,5070,5070,5070,5070,0
|
|
20231017,165000,170229310,5070,5070,5070,5070,0
|
|
20231017,164900,170229310,5070,5070,5070,5070,0
|
|
20231017,164800,170229310,5070,5070,5070,5070,0
|
|
20231017,164700,170229310,5070,5070,5070,5070,0
|
|
20231017,164600,170229310,5070,5070,5070,5070,457
|
|
20231017,164500,170229310,5070,5070,5070,5070,0
|
|
20231017,164400,170229310,5070,5070,5070,5070,0
|
|
20231017,164300,170229310,5070,5070,5070,5070,0
|
|
20231017,164200,170229310,5070,5070,5070,5070,0
|
|
20231017,164100,170229310,5070,5070,5070,5070,0
|
|
20231017,164000,170229310,5070,5070,5070,5070,0
|
|
20231017,163900,170229310,5070,5070,5070,5070,0
|
|
20231017,163800,170229310,5070,5070,5070,5070,0
|
|
20231017,163700,170229310,5070,5070,5070,5070,0
|
|
20231017,163600,170229310,5070,5070,5070,5070,0
|
|
20231017,163500,170229310,5070,5070,5070,5070,0
|
|
20231017,163400,170229310,5070,5070,5070,5070,0
|
|
20231017,163300,170229310,5070,5070,5070,5070,0
|
|
20231017,163200,170229310,5070,5070,5070,5070,0
|
|
20231017,163100,170229310,5070,5070,5070,5070,0
|
|
20231017,163000,170229310,5070,5070,5070,5070,0
|
|
20231017,162900,170229310,5070,5070,5070,5070,0
|
|
20231017,162800,170229310,5070,5070,5070,5070,0
|
|
20231017,162700,170229310,5070,5070,5070,5070,0
|
|
20231017,162600,170229310,5070,5070,5070,5070,0
|
|
20231017,162500,170229310,5070,5070,5070,5070,0
|
|
20231017,162400,170229310,5070,5070,5070,5070,0
|
|
20231017,162300,170229310,5070,5070,5070,5070,0
|
|
20231017,162200,170229310,5070,5070,5070,5070,0
|
|
20231017,162100,170229310,5070,5070,5070,5070,0
|
|
20231017,162000,170229310,5070,5070,5070,5070,0
|
|
20231017,161900,170229310,5070,5070,5070,5070,0
|
|
20231017,161800,170229310,5070,5070,5070,5070,0
|
|
20231017,161700,170229310,5070,5070,5070,5070,0
|
|
20231017,161600,170229310,5070,5070,5070,5070,457
|
|
20231017,161500,170229310,5070,5070,5070,5070,0
|
|
20231017,161400,170229310,5070,5070,5070,5070,0
|
|
20231017,161300,170229310,5070,5070,5070,5070,0
|
|
20231017,161200,170229310,5070,5070,5070,5070,0
|
|
20231017,161100,170229310,5070,5070,5070,5070,0
|
|
20231017,161000,170229310,5070,5070,5070,5070,0
|
|
20231017,160900,170229310,5070,5070,5070,5070,0
|
|
20231017,160800,170229310,5070,5070,5070,5070,0
|
|
20231017,160700,170229310,5070,5070,5070,5070,0
|
|
20231017,160600,170229310,5070,5070,5070,5070,0
|
|
20231017,160500,170229310,5070,5070,5070,5070,0
|
|
20231017,160400,170229310,5070,5070,5070,5070,0
|
|
20231017,160300,170229310,5070,5070,5070,5070,0
|
|
20231017,160200,170229310,5070,5070,5070,5070,0
|
|
20231017,160100,170229310,5070,5070,5070,5070,0
|
|
20231017,160000,170229310,5070,5070,5070,5070,0
|
|
20231017,155900,170229310,5070,5070,5070,5070,0
|
|
20231017,155800,170229310,5070,5070,5070,5070,0
|
|
20231017,155700,170229310,5070,5070,5070,5070,0
|
|
20231017,155600,170229310,5070,5070,5070,5070,0
|
|
20231017,155500,170229310,5070,5070,5070,5070,0
|
|
20231017,155400,170229310,5070,5070,5070,5070,0
|
|
20231017,155300,170229310,5070,5070,5070,5070,0
|
|
20231017,155200,170229310,5070,5070,5070,5070,0
|
|
20231017,155100,170229310,5070,5070,5070,5070,0
|
|
20231017,155000,170229310,5070,5070,5070,5070,0
|
|
20231017,154900,170229310,5070,5070,5070,5070,0
|
|
20231017,154800,170229310,5070,5070,5070,5070,0
|
|
20231017,154700,170229310,5070,5070,5070,5070,0
|
|
20231017,154600,170229310,5070,5070,5070,5070,457
|
|
20231017,154500,170229310,5070,5070,5070,5070,0
|
|
20231017,154400,170229310,5070,5070,5070,5070,0
|
|
20231017,154300,170229310,5070,5070,5070,5070,0
|
|
20231017,154200,170229310,5070,5070,5070,5070,0
|
|
20231017,154100,170229310,5070,5070,5070,5070,0
|
|
20231017,154000,170229310,5070,5070,5070,5070,0
|
|
20231017,153900,170229310,5070,5070,5070,5070,0
|
|
20231017,153800,170229310,5070,5070,5070,5070,0
|
|
20231017,153700,170229310,5070,5070,5070,5070,0
|
|
20231017,153600,170229310,5070,5070,5070,5070,0
|
|
20231017,153500,170229310,5070,5070,5070,5070,0
|
|
20231017,153400,170229310,5070,5070,5070,5070,0
|
|
20231017,153300,170229310,5070,5070,5070,5070,0
|
|
20231017,153200,170229310,5070,5070,5070,5070,0
|
|
20231017,153100,170229310,5070,5070,5070,5070,0
|
|
20231017,153000,170229310,5070,5070,5070,5070,457
|
|
20231017,152900,167912320,5100,5100,5100,5100,0
|
|
20231017,152800,167912320,5100,5100,5100,5100,0
|
|
20231017,152700,167912320,5100,5100,5100,5100,0
|
|
20231017,152600,167912320,5100,5100,5100,5100,0
|
|
20231017,152500,167912320,5100,5100,5100,5100,0
|
|
20231017,152400,167912320,5100,5100,5100,5100,0
|
|
20231017,152300,167912320,5100,5100,5100,5100,0
|
|
20231017,152200,167912320,5100,5100,5100,5100,0
|
|
20231017,152100,167912320,5100,5100,5100,5100,0
|
|
20231017,152000,167912320,5100,5100,5100,5100,0
|
|
20231017,151900,167912320,5100,5100,5100,5100,0
|
|
20231017,151800,167912320,5100,5100,5100,5100,0
|
|
20231017,151700,167912320,5100,5100,5100,5100,0
|
|
20231017,151600,167912320,5100,5100,5100,5100,0
|
|
20231017,151500,167912320,5100,5100,5100,5100,0
|
|
20231017,151400,167912320,5100,5100,5100,5100,0
|
|
20231017,151300,167912320,5100,5070,5100,5060,1247
|
|
20231017,151200,161596560,5100,5070,5100,5070,10
|
|
20231017,151100,161545830,5070,5070,5070,5070,10
|
|
20231017,151000,161495130,5070,5070,5070,5070,3
|
|
20231017,150900,161479920,5110,5110,5110,5110,0
|
|
20231017,150800,161479920,5110,5110,5110,5110,0
|
|
20231017,150700,161479920,5110,5110,5110,5110,0
|
|
20231017,150600,161479920,5110,5110,5110,5110,0
|
|
20231017,150500,161479920,5110,5110,5110,5110,0
|
|
20231017,150400,161479920,5110,5110,5110,5110,0
|
|
20231017,150300,161479920,5110,5110,5110,5110,0
|
|
20231017,150200,161479920,5110,5110,5110,5110,0
|
|
20231017,150100,161479920,5110,5110,5110,5110,0
|
|
20231017,150000,161479920,5110,5110,5110,5110,0
|
|
20231017,145900,161479920,5110,5110,5110,5110,0
|
|
20231017,145800,161479920,5110,5110,5110,5110,1
|
|
20231017,145700,161474810,5070,5100,5100,5070,500
|
|
20231017,145600,158937790,5110,5110,5110,5110,0
|
|
20231017,145500,158937790,5110,5110,5110,5110,0
|
|
20231017,145400,158937790,5110,5110,5110,5110,0
|
|
20231017,145300,158937790,5110,5110,5110,5110,0
|
|
20231017,145200,158937790,5110,5110,5110,5110,1
|
|
20231017,145100,158932680,5100,5100,5100,5100,0
|
|
20231017,145000,158932680,5100,5100,5100,5100,0
|
|
20231017,144900,158932680,5100,5100,5100,5100,0
|
|
20231017,144800,158932680,5100,5100,5100,5100,0
|
|
20231017,144700,158932680,5100,5100,5100,5100,1
|
|
20231017,144600,158927580,5100,5100,5100,5100,0
|
|
20231017,144500,158927580,5100,5100,5100,5100,0
|
|
20231017,144400,158927580,5100,5100,5100,5100,1
|
|
20231017,144300,158922480,5090,5090,5090,5090,344
|
|
20231017,144200,157171520,5110,5110,5110,5110,0
|
|
20231017,144100,157171520,5110,5110,5110,5110,1
|
|
20231017,144000,157166410,5110,5110,5110,5110,0
|
|
20231017,143900,157166410,5110,5110,5110,5110,0
|
|
20231017,143800,157166410,5110,5110,5110,5110,0
|
|
20231017,143700,157166410,5110,5110,5110,5110,0
|
|
20231017,143600,157166410,5110,5110,5110,5110,0
|
|
20231017,143500,157166410,5110,5110,5110,5110,0
|
|
20231017,143400,157166410,5110,5110,5110,5110,0
|
|
20231017,143300,157166410,5110,5110,5110,5110,0
|
|
20231017,143200,157166410,5110,5110,5110,5110,0
|
|
20231017,143100,157166410,5110,5110,5110,5110,1
|
|
20231017,143000,157161300,5090,5090,5090,5090,0
|
|
20231017,142900,157161300,5090,5090,5090,5090,1
|
|
20231017,142800,157156210,5100,5080,5100,5080,168
|
|
20231017,142700,156300410,5080,5080,5080,5080,68
|
|
20231017,142600,155954970,5090,5090,5090,5090,0
|
|
20231017,142500,155954970,5090,5090,5090,5090,1
|
|
20231017,142400,155949880,5100,5100,5100,5100,0
|
|
20231017,142300,155949880,5100,5100,5100,5100,0
|
|
20231017,142200,155949880,5100,5100,5100,5100,0
|
|
20231017,142100,155949880,5100,5100,5100,5100,0
|
|
20231017,142000,155949880,5100,5100,5100,5100,1
|
|
20231017,141900,155944780,5080,5080,5080,5080,0
|
|
20231017,141800,155944780,5080,5080,5080,5080,0
|
|
20231017,141700,155944780,5080,5080,5080,5080,0
|
|
20231017,141600,155944780,5080,5080,5080,5080,301
|
|
20231017,141500,154415700,5100,5100,5100,5100,0
|
|
20231017,141400,154415700,5100,5100,5100,5100,0
|
|
20231017,141300,154415700,5100,5100,5100,5100,0
|
|
20231017,141200,154415700,5100,5100,5100,5100,0
|
|
20231017,141100,154415700,5100,5100,5100,5100,0
|
|
20231017,141000,154415700,5100,5100,5100,5100,162
|
|
20231017,140900,153589500,5110,5110,5110,5110,0
|
|
20231017,140800,153589500,5110,5110,5110,5110,0
|
|
20231017,140700,153589500,5110,5110,5110,5110,0
|
|
20231017,140600,153589500,5110,5110,5110,5110,0
|
|
20231017,140500,153589500,5110,5110,5110,5110,0
|
|
20231017,140400,153589500,5110,5110,5110,5110,0
|
|
20231017,140300,153589500,5110,5110,5110,5110,0
|
|
20231017,140200,153589500,5110,5110,5110,5110,0
|
|
20231017,140100,153589500,5110,5110,5110,5110,0
|
|
20231017,140000,153589500,5110,5110,5110,5110,0
|
|
20231017,135900,153589500,5110,5110,5110,5110,2
|
|
20231017,135800,153579280,5090,5090,5090,5090,55
|
|
20231017,135700,153299330,5100,5100,5100,5100,895
|
|
20231017,135600,148734830,5110,5110,5110,5110,1
|
|
20231017,135500,148729720,5100,5100,5100,5100,100
|
|
20231017,135400,148219720,5110,5110,5110,5110,1
|
|
20231017,135300,148214610,5100,5100,5100,5100,105
|
|
20231017,135200,147679110,5100,5100,5100,5100,0
|
|
20231017,135100,147679110,5100,5100,5100,5100,0
|
|
20231017,135000,147679110,5100,5100,5100,5100,11
|
|
20231017,134900,147623010,5090,5090,5090,5090,0
|
|
20231017,134800,147623010,5090,5090,5090,5090,0
|
|
20231017,134700,147623010,5090,5090,5090,5090,0
|
|
20231017,134600,147623010,5090,5100,5100,5090,11
|
|
20231017,134500,147567010,5090,5090,5090,5090,0
|
|
20231017,134400,147567010,5090,5090,5090,5090,0
|
|
20231017,134300,147567010,5090,5090,5090,5090,3
|
|
20231017,134200,147551740,5100,5100,5100,5100,0
|
|
20231017,134100,147551740,5100,5100,5100,5100,1784
|
|
20231017,134000,138453340,5110,5110,5110,5110,0
|
|
20231017,133900,138453340,5110,5110,5110,5110,1
|
|
20231017,133800,138448230,5100,5090,5110,5090,126
|
|
20231017,133700,137805570,5100,5100,5100,5100,6
|
|
20231017,133600,137774970,5100,5100,5100,5100,0
|
|
20231017,133500,137774970,5100,5100,5100,5100,0
|
|
20231017,133400,137774970,5100,5100,5100,5100,4
|
|
20231017,133300,137754570,5110,5110,5110,5110,0
|
|
20231017,133200,137754570,5110,5110,5110,5110,0
|
|
20231017,133100,137754570,5110,5110,5110,5110,1
|
|
20231017,133000,137749460,5090,5090,5090,5090,0
|
|
20231017,132900,137749460,5090,5090,5090,5090,0
|
|
20231017,132800,137749460,5090,5090,5090,5090,0
|
|
20231017,132700,137749460,5090,5090,5090,5090,0
|
|
20231017,132600,137749460,5090,5110,5110,5090,60
|
|
20231017,132500,137443040,5120,5120,5120,5120,0
|
|
20231017,132400,137443040,5120,5120,5120,5120,0
|
|
20231017,132300,137443040,5120,5120,5120,5120,0
|
|
20231017,132200,137443040,5120,5120,5120,5120,0
|
|
20231017,132100,137443040,5120,5120,5120,5120,0
|
|
20231017,132000,137443040,5120,5120,5120,5120,0
|
|
20231017,131900,137443040,5120,5120,5120,5120,0
|
|
20231017,131800,137443040,5120,5120,5120,5120,0
|
|
20231017,131700,137443040,5120,5120,5120,5120,0
|
|
20231017,131600,137443040,5120,5120,5120,5120,0
|
|
20231017,131500,137443040,5120,5120,5120,5120,0
|
|
20231017,131400,137443040,5120,5120,5120,5120,0
|
|
20231017,131300,137443040,5120,5120,5120,5120,0
|
|
20231017,131200,137443040,5120,5120,5120,5120,0
|
|
20231017,131100,137443040,5120,5120,5120,5120,0
|
|
20231017,131000,137443040,5120,5120,5120,5120,0
|
|
20231017,130900,137443040,5120,5120,5120,5120,0
|
|
20231017,130800,137443040,5120,5120,5120,5120,28
|
|
20231017,130700,137299680,5130,5130,5130,5130,0
|
|
20231017,130600,137299680,5130,5130,5130,5130,0
|
|
20231017,130500,137299680,5130,5130,5130,5130,0
|
|
20231017,130400,137299680,5130,5130,5130,5130,0
|
|
20231017,130300,137299680,5130,5130,5130,5130,0
|
|
20231017,130200,137299680,5130,5130,5130,5130,0
|
|
20231017,130100,137299680,5130,5130,5130,5130,0
|
|
20231017,130000,137299680,5130,5130,5130,5130,0
|
|
20231017,125900,137299680,5130,5130,5130,5130,0
|
|
20231017,125800,137299680,5130,5130,5130,5130,0
|
|
20231017,125700,137299680,5130,5130,5130,5130,0
|
|
20231017,125600,137299680,5130,5130,5130,5130,0
|
|
20231017,125500,137299680,5130,5130,5130,5130,0
|
|
20231017,125400,137299680,5130,5130,5130,5130,442
|
|
20231017,125300,135032220,5130,5130,5130,5130,0
|
|
20231017,125200,135032220,5130,5130,5130,5130,0
|
|
20231017,125100,135032220,5130,5130,5130,5130,1
|
|
20231017,125000,135027090,5110,5110,5110,5110,21
|
|
20231017,124900,134919780,5110,5110,5110,5110,2
|
|
20231017,124800,134909560,5130,5130,5130,5130,0
|
|
20231017,124700,134909560,5130,5130,5130,5130,0
|
|
20231017,124600,134909560,5130,5130,5130,5130,0
|
|
20231017,124500,134909560,5130,5130,5130,5130,0
|
|
20231017,124400,134909560,5130,5130,5130,5130,0
|
|
20231017,124300,134909560,5130,5130,5130,5130,8
|
|
20231017,124200,134868520,5130,5130,5130,5130,0
|
|
20231017,124100,134868520,5130,5130,5130,5130,0
|
|
20231017,124000,134868520,5130,5130,5130,5130,0
|
|
20231017,123900,134868520,5130,5130,5130,5130,0
|
|
20231017,123800,134868520,5130,5130,5130,5130,0
|
|
20231017,123700,134868520,5130,5130,5130,5130,0
|
|
20231017,123600,134868520,5130,5130,5130,5130,0
|
|
20231017,123500,134868520,5130,5130,5130,5130,1
|
|
20231017,123400,134863390,5110,5110,5110,5110,0
|
|
20231017,123300,134863390,5110,5110,5110,5110,8
|
|
20231017,123200,134822510,5120,5120,5120,5120,0
|
|
20231017,123100,134822510,5120,5120,5120,5120,0
|
|
20231017,123000,134822510,5120,5120,5120,5120,0
|
|
20231017,122900,134822510,5120,5120,5120,5120,0
|
|
20231017,122800,134822510,5120,5120,5120,5120,0
|
|
20231017,122700,134822510,5120,5120,5120,5120,2
|
|
20231017,122600,134812270,5130,5130,5130,5130,0
|
|
20231017,122500,134812270,5130,5130,5130,5130,0
|
|
20231017,122400,134812270,5130,5130,5130,5130,0
|
|
20231017,122300,134812270,5130,5130,5130,5130,10
|
|
20231017,122200,134760970,5130,5110,5130,5110,111
|
|
20231017,122100,134192740,5100,5100,5100,5100,0
|
|
20231017,122000,134192740,5100,5100,5100,5100,19
|
|
20231017,121900,134095840,5120,5120,5120,5120,1800
|
|
20231017,121800,124879840,5120,5120,5120,5120,0
|
|
20231017,121700,124879840,5120,5120,5120,5120,0
|
|
20231017,121600,124879840,5120,5120,5120,5120,12
|
|
20231017,121500,124818400,5100,5100,5100,5100,0
|
|
20231017,121400,124818400,5100,5100,5100,5100,0
|
|
20231017,121300,124818400,5100,5100,5100,5100,29
|
|
20231017,121200,124670500,5100,5100,5100,5100,0
|
|
20231017,121100,124670500,5100,5100,5100,5100,0
|
|
20231017,121000,124670500,5100,5100,5100,5100,0
|
|
20231017,120900,124670500,5100,5100,5100,5100,0
|
|
20231017,120800,124670500,5100,5100,5100,5100,0
|
|
20231017,120700,124670500,5100,5100,5100,5100,0
|
|
20231017,120600,124670500,5100,5100,5100,5100,0
|
|
20231017,120500,124670500,5100,5100,5100,5100,0
|
|
20231017,120400,124670500,5100,5100,5100,5100,295
|
|
20231017,120300,123166000,5100,5100,5100,5100,0
|
|
20231017,120200,123166000,5100,5100,5100,5100,0
|
|
20231017,120100,123166000,5100,5100,5100,5100,0
|
|
20231017,120000,123166000,5100,5100,5100,5100,0
|
|
20231017,115900,123166000,5100,5100,5100,5100,0
|
|
20231017,115800,123166000,5100,5100,5100,5100,0
|
|
20231017,115700,123166000,5100,5100,5100,5100,0
|
|
20231017,115600,123166000,5100,5100,5100,5100,0
|
|
20231017,115500,123166000,5100,5100,5100,5100,117
|
|
20231017,115400,122569300,5110,5110,5110,5110,0
|
|
20231017,115300,122569300,5110,5110,5110,5110,0
|
|
20231017,115200,122569300,5110,5110,5110,5110,40
|
|
20231017,115100,122364900,5110,5110,5110,5110,5
|
|
20231017,115000,122339350,5120,5120,5120,5120,0
|
|
20231017,114900,122339350,5120,5120,5120,5110,86
|
|
20231017,114800,121899870,5110,5110,5110,5110,0
|
|
20231017,114700,121899870,5110,5110,5110,5110,0
|
|
20231017,114600,121899870,5110,5110,5110,5110,0
|
|
20231017,114500,121899870,5110,5110,5110,5110,0
|
|
20231017,114400,121899870,5110,5110,5110,5110,0
|
|
20231017,114300,121899870,5110,5110,5110,5110,0
|
|
20231017,114200,121899870,5110,5110,5110,5110,0
|
|
20231017,114100,121899870,5110,5110,5110,5110,11
|
|
20231017,114000,121843660,5100,5100,5100,5100,0
|
|
20231017,113900,121843660,5100,5100,5100,5100,0
|
|
20231017,113800,121843660,5100,5100,5100,5100,0
|
|
20231017,113700,121843660,5100,5100,5100,5100,0
|
|
20231017,113600,121843660,5100,5100,5100,5100,0
|
|
20231017,113500,121843660,5100,5100,5100,5100,6
|
|
20231017,113400,121813060,5110,5110,5110,5110,6
|
|
20231017,113300,121782400,5110,5110,5110,5110,0
|
|
20231017,113200,121782400,5110,5110,5110,5110,0
|
|
20231017,113100,121782400,5110,5110,5110,5110,0
|
|
20231017,113000,121782400,5110,5110,5110,5110,0
|
|
20231017,112900,121782400,5110,5110,5110,5110,30
|
|
20231017,112800,121629100,5120,5120,5120,5120,0
|
|
20231017,112700,121629100,5120,5120,5120,5120,0
|
|
20231017,112600,121629100,5120,5120,5120,5120,0
|
|
20231017,112500,121629100,5120,5120,5120,5120,0
|
|
20231017,112400,121629100,5120,5120,5120,5120,0
|
|
20231017,112300,121629100,5120,5120,5120,5120,0
|
|
20231017,112200,121629100,5120,5120,5120,5120,0
|
|
20231017,112100,121629100,5120,5120,5120,5120,0
|
|
20231017,112000,121629100,5120,5120,5120,5120,125
|
|
20231017,111900,120989100,5120,5120,5120,5120,10
|
|
20231017,111800,120937900,5120,5120,5120,5120,0
|
|
20231017,111700,120937900,5120,5120,5120,5120,0
|
|
20231017,111600,120937900,5120,5120,5120,5120,0
|
|
20231017,111500,120937900,5120,5120,5120,5120,0
|
|
20231017,111400,120937900,5120,5120,5120,5120,0
|
|
20231017,111300,120937900,5120,5120,5120,5120,0
|
|
20231017,111200,120937900,5120,5120,5120,5120,0
|
|
20231017,111100,120937900,5120,5120,5120,5120,0
|
|
20231017,111000,120937900,5120,5120,5120,5120,0
|
|
20231017,110900,120937900,5120,5120,5120,5120,0
|
|
20231017,110800,120937900,5120,5120,5120,5120,0
|
|
20231017,110700,120937900,5120,5120,5120,5120,0
|
|
20231017,110600,120937900,5120,5120,5120,5120,0
|
|
20231017,110500,120937900,5120,5100,5120,5090,51
|
|
20231017,110400,120677980,5110,5110,5110,5110,0
|
|
20231017,110300,120677980,5110,5110,5110,5110,0
|
|
20231017,110200,120677980,5110,5110,5110,5110,3
|
|
20231017,110100,120662650,5110,5110,5110,5110,0
|
|
20231017,110000,120662650,5110,5110,5110,5110,0
|
|
20231017,105900,120662650,5110,5110,5110,5110,0
|
|
20231017,105800,120662650,5110,5110,5110,5110,0
|
|
20231017,105700,120662650,5110,5110,5110,5110,0
|
|
20231017,105600,120662650,5110,5110,5110,5110,0
|
|
20231017,105500,120662650,5110,5100,5110,5090,91
|
|
20231017,105400,120198850,5110,5110,5110,5110,0
|
|
20231017,105300,120198850,5110,5110,5110,5110,0
|
|
20231017,105200,120198850,5110,5110,5110,5110,0
|
|
20231017,105100,120198850,5110,5110,5110,5110,0
|
|
20231017,105000,120198850,5110,5110,5110,5110,0
|
|
20231017,104900,120198850,5110,5110,5110,5110,0
|
|
20231017,104800,120198850,5110,5110,5110,5110,1
|
|
20231017,104700,120193740,5110,5110,5110,5110,0
|
|
20231017,104600,120193740,5110,5110,5110,5110,0
|
|
20231017,104500,120193740,5110,5110,5110,5110,0
|
|
20231017,104400,120193740,5110,5110,5110,5110,0
|
|
20231017,104300,120193740,5110,5110,5110,5110,0
|
|
20231017,104200,120193740,5110,5100,5110,5100,2
|
|
20231017,104100,120183530,5090,5090,5090,5090,10
|
|
20231017,104000,120132630,5100,5100,5100,5100,0
|
|
20231017,103900,120132630,5100,5100,5100,5100,0
|
|
20231017,103800,120132630,5100,5100,5100,5100,0
|
|
20231017,103700,120132630,5100,5100,5100,5100,0
|
|
20231017,103600,120132630,5100,5100,5100,5100,0
|
|
20231017,103500,120132630,5100,5110,5110,5100,2988
|
|
20231017,103400,104863970,5120,5120,5120,5120,0
|
|
20231017,103300,104863970,5120,5120,5120,5120,0
|
|
20231017,103200,104863970,5120,5120,5120,5120,0
|
|
20231017,103100,104863970,5120,5120,5120,5120,0
|
|
20231017,103000,104863970,5120,5120,5120,5120,0
|
|
20231017,102900,104863970,5120,5120,5120,5120,0
|
|
20231017,102800,104863970,5120,5120,5120,5120,0
|
|
20231017,102700,104863970,5120,5120,5120,5120,0
|
|
20231017,102600,104863970,5120,5120,5120,5120,2
|
|
20231017,102500,104853730,5110,5110,5110,5110,0
|
|
20231017,102400,104853730,5110,5110,5110,5110,0
|
|
20231017,102300,104853730,5110,5110,5110,5110,10
|
|
20231017,102200,104802630,5110,5120,5120,5110,12
|
|
20231017,102100,104741290,5120,5120,5120,5120,0
|
|
20231017,102000,104741290,5120,5120,5120,5120,1331
|
|
20231017,101900,97926570,5120,5120,5120,5120,0
|
|
20231017,101800,97926570,5120,5120,5120,5120,397
|
|
20231017,101700,95893930,5120,5120,5120,5120,1
|
|
20231017,101600,95888810,5130,5130,5130,5130,0
|
|
20231017,101500,95888810,5130,5130,5130,5130,100
|
|
20231017,101400,95375810,5130,5120,5130,5120,133
|
|
20231017,101300,94694510,5120,5120,5120,5120,1
|
|
20231017,101200,94689390,5110,5110,5110,5110,0
|
|
20231017,101100,94689390,5110,5110,5110,5110,762
|
|
20231017,101000,90795570,5110,5110,5110,5110,80
|
|
20231017,100900,90386770,5110,5110,5110,5110,0
|
|
20231017,100800,90386770,5110,5110,5110,5110,0
|
|
20231017,100700,90386770,5110,5130,5130,5110,386
|
|
20231017,100600,88408230,5130,5130,5130,5130,200
|
|
20231017,100500,87382230,5130,5130,5130,5130,0
|
|
20231017,100400,87382230,5130,5130,5130,5130,0
|
|
20231017,100300,87382230,5130,5140,5140,5130,18
|
|
20231017,100200,87289730,5140,5140,5140,5140,387
|
|
20231017,100100,85300550,5140,5140,5140,5140,78
|
|
20231017,100000,84899630,5140,5140,5140,5140,97
|
|
20231017,095900,84401050,5140,5140,5140,5140,0
|
|
20231017,095800,84401050,5140,5140,5140,5140,686
|
|
20231017,095700,80875010,5130,5130,5130,5130,101
|
|
20231017,095600,80356880,5130,5130,5130,5130,542
|
|
20231017,095500,77576420,5130,5130,5130,5130,0
|
|
20231017,095400,77576420,5130,5130,5130,5130,0
|
|
20231017,095300,77576420,5130,5130,5130,5130,1031
|
|
20231017,095200,72287390,5130,5130,5130,5130,100
|
|
20231017,095100,71774390,5130,5130,5130,5130,0
|
|
20231017,095000,71774390,5130,5130,5130,5130,1
|
|
20231017,094900,71769260,5120,5120,5120,5120,65
|
|
20231017,094800,71436460,5120,5120,5120,5120,0
|
|
20231017,094700,71436460,5120,5120,5120,5120,0
|
|
20231017,094600,71436460,5120,5120,5120,5120,0
|
|
20231017,094500,71436460,5120,5120,5120,5120,4
|
|
20231017,094400,71415980,5120,5120,5120,5120,0
|
|
20231017,094300,71415980,5120,5120,5130,5120,18
|
|
20231017,094200,71323740,5110,5110,5110,5110,72
|
|
20231017,094100,70955820,5110,5110,5110,5110,2
|
|
20231017,094000,70945600,5130,5130,5130,5130,0
|
|
20231017,093900,70945600,5130,5130,5130,5130,10
|
|
20231017,093800,70894300,5130,5130,5130,5130,50
|
|
20231017,093700,70637800,5150,5150,5150,5150,1000
|
|
20231017,093600,65487800,5150,5150,5150,5150,505
|
|
20231017,093500,62887050,5150,5110,5150,5110,5000
|
|
20231017,093400,37184340,5100,5100,5100,5100,0
|
|
20231017,093300,37184340,5100,5100,5100,5100,1250
|
|
20231017,093200,30809340,5100,5100,5100,5100,500
|
|
20231017,093100,28259340,5100,5100,5100,5100,531
|
|
20231017,093000,25551240,5090,5070,5090,5070,2442
|
|
20231017,092900,13142980,5080,5080,5080,5070,287
|
|
20231017,092800,11685240,5080,5080,5080,5080,30
|
|
20231017,092700,11532840,5060,5060,5060,5060,70
|
|
20231017,092600,11178640,5060,5060,5060,5060,20
|
|
20231017,092500,11077440,5060,5060,5060,5060,19
|
|
20231017,092400,10981300,5060,5060,5060,5060,0
|
|
20231017,092300,10981300,5060,5060,5060,5060,0
|
|
20231017,092200,10981300,5060,5060,5060,5060,0
|
|
20231017,092100,10981300,5060,5060,5060,5060,101
|
|
20231017,092000,10470240,5050,5050,5050,5050,0
|
|
20231017,091900,10470240,5050,5050,5050,5050,0
|
|
20231017,091800,10470240,5050,5050,5050,5050,0
|
|
20231017,091700,10470240,5050,5050,5050,5050,0
|
|
20231017,091600,10470240,5050,5050,5050,5050,0
|
|
20231017,091500,10470240,5050,5050,5050,5050,0
|
|
20231017,091400,10470240,5050,5050,5050,5050,0
|
|
20231017,091300,10470240,5050,5050,5050,5050,0
|
|
20231017,091200,10470240,5050,5060,5060,5050,100
|
|
20231017,091100,9964940,5050,5050,5050,5050,0
|
|
20231017,091000,9964940,5050,5050,5050,5050,0
|
|
20231017,090900,9964940,5050,5050,5050,5050,0
|
|
20231017,090800,9964940,5050,5060,5080,5050,305
|
|
20231017,090700,8419840,5060,5060,5060,5060,47
|
|
20231017,090600,8182020,5060,5060,5060,5060,20
|
|
20231017,090500,8080820,5060,5060,5060,5060,0
|
|
20231017,090400,8080820,5060,5060,5060,5060,233
|
|
20231017,090300,6901840,5060,5060,5060,5060,137
|
|
20231017,090200,6208620,5060,5060,5060,5060,0
|
|
20231017,090100,6208620,5060,5060,5060,5060,900
|
|
20231017,090000,1654620,5060,5060,5060,5060,314
|