574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,183100,517144320,5100,5100,5100,5100,2540
|
|
20231109,183000,517144320,5100,5100,5100,5100,0
|
|
20231109,182900,517144320,5100,5100,5100,5100,0
|
|
20231109,182800,517144320,5100,5100,5100,5100,0
|
|
20231109,182700,517144320,5100,5100,5100,5100,0
|
|
20231109,182600,517144320,5100,5100,5100,5100,0
|
|
20231109,182500,517144320,5100,5100,5100,5100,0
|
|
20231109,182400,517144320,5100,5100,5100,5100,0
|
|
20231109,182300,517144320,5100,5100,5100,5100,0
|
|
20231109,182200,517144320,5100,5100,5100,5100,0
|
|
20231109,182100,517144320,5100,5100,5100,5100,0
|
|
20231109,182000,517144320,5100,5100,5100,5100,0
|
|
20231109,181900,517144320,5100,5100,5100,5100,0
|
|
20231109,181800,517144320,5100,5100,5100,5100,0
|
|
20231109,181700,517144320,5100,5100,5100,5100,0
|
|
20231109,181600,517144320,5100,5100,5100,5100,0
|
|
20231109,181500,517144320,5100,5100,5100,5100,0
|
|
20231109,181400,517144320,5100,5100,5100,5100,0
|
|
20231109,181300,517144320,5100,5100,5100,5100,0
|
|
20231109,181200,517144320,5100,5100,5100,5100,0
|
|
20231109,181100,517144320,5100,5100,5100,5100,0
|
|
20231109,181000,517144320,5100,5100,5100,5100,0
|
|
20231109,180900,517144320,5100,5100,5100,5100,0
|
|
20231109,180800,517144320,5100,5100,5100,5100,0
|
|
20231109,180700,517144320,5100,5100,5100,5100,0
|
|
20231109,180600,517144320,5100,5100,5100,5100,0
|
|
20231109,180500,517144320,5100,5100,5100,5100,0
|
|
20231109,180400,517144320,5100,5100,5100,5100,0
|
|
20231109,180300,517144320,5100,5100,5100,5100,0
|
|
20231109,180200,517144320,5100,5100,5100,5100,0
|
|
20231109,180100,517144320,5100,5100,5100,5100,2540
|
|
20231109,180000,517144320,5100,5100,5100,5100,0
|
|
20231109,175900,517144320,5100,5100,5100,5100,0
|
|
20231109,175800,517144320,5100,5100,5100,5100,0
|
|
20231109,175700,517144320,5100,5100,5100,5100,0
|
|
20231109,175600,517144320,5100,5100,5100,5100,0
|
|
20231109,175500,517144320,5100,5100,5100,5100,0
|
|
20231109,175400,517144320,5100,5100,5100,5100,0
|
|
20231109,175300,517144320,5100,5100,5100,5100,0
|
|
20231109,175200,517144320,5100,5100,5100,5100,0
|
|
20231109,175100,517144320,5100,5100,5100,5100,0
|
|
20231109,175000,517144320,5100,5100,5100,5100,0
|
|
20231109,174900,517144320,5100,5100,5100,5100,0
|
|
20231109,174800,517144320,5100,5100,5100,5100,0
|
|
20231109,174700,517144320,5100,5100,5100,5100,0
|
|
20231109,174600,517144320,5100,5100,5100,5100,0
|
|
20231109,174500,517144320,5100,5100,5100,5100,0
|
|
20231109,174400,517144320,5100,5100,5100,5100,0
|
|
20231109,174300,517144320,5100,5100,5100,5100,0
|
|
20231109,174200,517144320,5100,5100,5100,5100,0
|
|
20231109,174100,517144320,5100,5100,5100,5100,0
|
|
20231109,174000,517144320,5100,5100,5100,5100,0
|
|
20231109,173900,517144320,5100,5100,5100,5100,0
|
|
20231109,173800,517144320,5100,5100,5100,5100,0
|
|
20231109,173700,517144320,5100,5100,5100,5100,0
|
|
20231109,173600,517144320,5100,5100,5100,5100,0
|
|
20231109,173500,517144320,5100,5100,5100,5100,0
|
|
20231109,173400,517144320,5100,5100,5100,5100,0
|
|
20231109,173300,517144320,5100,5100,5100,5100,0
|
|
20231109,173200,517144320,5100,5100,5100,5100,0
|
|
20231109,173100,517144320,5100,5100,5100,5100,2540
|
|
20231109,173000,517144320,5100,5100,5100,5100,0
|
|
20231109,172900,517144320,5100,5100,5100,5100,0
|
|
20231109,172800,517144320,5100,5100,5100,5100,0
|
|
20231109,172700,517144320,5100,5100,5100,5100,0
|
|
20231109,172600,517144320,5100,5100,5100,5100,0
|
|
20231109,172500,517144320,5100,5100,5100,5100,0
|
|
20231109,172400,517144320,5100,5100,5100,5100,0
|
|
20231109,172300,517144320,5100,5100,5100,5100,0
|
|
20231109,172200,517144320,5100,5100,5100,5100,0
|
|
20231109,172100,517144320,5100,5100,5100,5100,0
|
|
20231109,172000,517144320,5100,5100,5100,5100,0
|
|
20231109,171900,517144320,5100,5100,5100,5100,0
|
|
20231109,171800,517144320,5100,5100,5100,5100,0
|
|
20231109,171700,517144320,5100,5100,5100,5100,0
|
|
20231109,171600,517144320,5100,5100,5100,5100,0
|
|
20231109,171500,517144320,5100,5100,5100,5100,0
|
|
20231109,171400,517144320,5100,5100,5100,5100,0
|
|
20231109,171300,517144320,5100,5100,5100,5100,0
|
|
20231109,171200,517144320,5100,5100,5100,5100,0
|
|
20231109,171100,517144320,5100,5100,5100,5100,0
|
|
20231109,171000,517144320,5100,5100,5100,5100,0
|
|
20231109,170900,517144320,5100,5100,5100,5100,0
|
|
20231109,170800,517144320,5100,5100,5100,5100,0
|
|
20231109,170700,517144320,5100,5100,5100,5100,0
|
|
20231109,170600,517144320,5100,5100,5100,5100,0
|
|
20231109,170500,517144320,5100,5100,5100,5100,0
|
|
20231109,170400,517144320,5100,5100,5100,5100,0
|
|
20231109,170300,517144320,5100,5100,5100,5100,0
|
|
20231109,170200,517144320,5100,5100,5100,5100,0
|
|
20231109,170100,517144320,5100,5100,5100,5100,2540
|
|
20231109,170000,517144320,5100,5100,5100,5100,0
|
|
20231109,165900,517144320,5100,5100,5100,5100,0
|
|
20231109,165800,517144320,5100,5100,5100,5100,0
|
|
20231109,165700,517144320,5100,5100,5100,5100,0
|
|
20231109,165600,517144320,5100,5100,5100,5100,0
|
|
20231109,165500,517144320,5100,5100,5100,5100,0
|
|
20231109,165400,517144320,5100,5100,5100,5100,0
|
|
20231109,165300,517144320,5100,5100,5100,5100,0
|
|
20231109,165200,517144320,5100,5100,5100,5100,0
|
|
20231109,165100,517144320,5100,5100,5100,5100,0
|
|
20231109,165000,517144320,5100,5100,5100,5100,0
|
|
20231109,164900,517144320,5100,5100,5100,5100,0
|
|
20231109,164800,517144320,5100,5100,5100,5100,0
|
|
20231109,164700,517144320,5100,5100,5100,5100,0
|
|
20231109,164600,517144320,5100,5100,5100,5100,0
|
|
20231109,164500,517144320,5100,5100,5100,5100,0
|
|
20231109,164400,517144320,5100,5100,5100,5100,0
|
|
20231109,164300,517144320,5100,5100,5100,5100,0
|
|
20231109,164200,517144320,5100,5100,5100,5100,0
|
|
20231109,164100,517144320,5100,5100,5100,5100,0
|
|
20231109,164000,517144320,5100,5100,5100,5100,0
|
|
20231109,163900,517144320,5100,5100,5100,5100,0
|
|
20231109,163800,517144320,5100,5100,5100,5100,0
|
|
20231109,163700,517144320,5100,5100,5100,5100,0
|
|
20231109,163600,517144320,5100,5100,5100,5100,0
|
|
20231109,163500,517144320,5100,5100,5100,5100,0
|
|
20231109,163400,517144320,5100,5100,5100,5100,0
|
|
20231109,163300,517144320,5100,5100,5100,5100,0
|
|
20231109,163200,517144320,5100,5100,5100,5100,0
|
|
20231109,163100,517144320,5100,5100,5100,5100,2540
|
|
20231109,163000,517144320,5100,5100,5100,5100,0
|
|
20231109,162900,517144320,5100,5100,5100,5100,0
|
|
20231109,162800,517144320,5100,5100,5100,5100,0
|
|
20231109,162700,517144320,5100,5100,5100,5100,0
|
|
20231109,162600,517144320,5100,5100,5100,5100,0
|
|
20231109,162500,517144320,5100,5100,5100,5100,0
|
|
20231109,162400,517144320,5100,5100,5100,5100,0
|
|
20231109,162300,517144320,5100,5100,5100,5100,0
|
|
20231109,162200,517144320,5100,5100,5100,5100,0
|
|
20231109,162100,517144320,5100,5100,5100,5100,0
|
|
20231109,162000,517144320,5100,5100,5100,5100,0
|
|
20231109,161900,517144320,5100,5100,5100,5100,0
|
|
20231109,161800,517144320,5100,5100,5100,5100,0
|
|
20231109,161700,517144320,5100,5100,5100,5100,0
|
|
20231109,161600,517144320,5100,5100,5100,5100,0
|
|
20231109,161500,517144320,5100,5100,5100,5100,0
|
|
20231109,161400,517144320,5100,5100,5100,5100,0
|
|
20231109,161300,517144320,5100,5100,5100,5100,0
|
|
20231109,161200,517144320,5100,5100,5100,5100,0
|
|
20231109,161100,517144320,5100,5100,5100,5100,0
|
|
20231109,161000,517144320,5100,5100,5100,5100,0
|
|
20231109,160900,517144320,5100,5100,5100,5100,0
|
|
20231109,160800,517144320,5100,5100,5100,5100,0
|
|
20231109,160700,517144320,5100,5100,5100,5100,0
|
|
20231109,160600,517144320,5100,5100,5100,5100,0
|
|
20231109,160500,517144320,5100,5100,5100,5100,0
|
|
20231109,160400,517144320,5100,5100,5100,5100,0
|
|
20231109,160300,517144320,5100,5100,5100,5100,0
|
|
20231109,160200,517144320,5100,5100,5100,5100,0
|
|
20231109,160100,517144320,5100,5100,5100,5100,2540
|
|
20231109,160000,517144320,5100,5100,5100,5100,0
|
|
20231109,155900,517144320,5100,5100,5100,5100,0
|
|
20231109,155800,517144320,5100,5100,5100,5100,0
|
|
20231109,155700,517144320,5100,5100,5100,5100,0
|
|
20231109,155600,517144320,5100,5100,5100,5100,0
|
|
20231109,155500,517144320,5100,5100,5100,5100,0
|
|
20231109,155400,517144320,5100,5100,5100,5100,0
|
|
20231109,155300,517144320,5100,5100,5100,5100,0
|
|
20231109,155200,517144320,5100,5100,5100,5100,0
|
|
20231109,155100,517144320,5100,5100,5100,5100,0
|
|
20231109,155000,517144320,5100,5100,5100,5100,0
|
|
20231109,154900,517144320,5100,5100,5100,5100,0
|
|
20231109,154800,517144320,5100,5100,5100,5100,0
|
|
20231109,154700,517144320,5100,5100,5100,5100,0
|
|
20231109,154600,517144320,5100,5100,5100,5100,0
|
|
20231109,154500,517144320,5100,5100,5100,5100,0
|
|
20231109,154400,517144320,5100,5100,5100,5100,0
|
|
20231109,154300,517144320,5100,5100,5100,5100,0
|
|
20231109,154200,517144320,5100,5100,5100,5100,0
|
|
20231109,154100,517144320,5100,5100,5100,5100,0
|
|
20231109,154000,517144320,5100,5100,5100,5100,0
|
|
20231109,153900,517144320,5100,5100,5100,5100,0
|
|
20231109,153800,517144320,5100,5100,5100,5100,0
|
|
20231109,153700,517144320,5100,5100,5100,5100,0
|
|
20231109,153600,517144320,5100,5100,5100,5100,0
|
|
20231109,153500,517144320,5100,5100,5100,5100,0
|
|
20231109,153400,517144320,5100,5100,5100,5100,0
|
|
20231109,153300,517144320,5100,5100,5100,5100,0
|
|
20231109,153200,517144320,5100,5100,5100,5100,0
|
|
20231109,153100,517144320,5100,5100,5100,5100,2540
|
|
20231109,153000,517144320,5100,5100,5100,5100,2540
|
|
20231109,152900,504190320,5140,5140,5140,5140,0
|
|
20231109,152800,504190320,5140,5140,5140,5140,0
|
|
20231109,152700,504190320,5140,5140,5140,5140,0
|
|
20231109,152600,504190320,5140,5140,5140,5140,0
|
|
20231109,152500,504190320,5140,5140,5140,5140,0
|
|
20231109,152400,504190320,5140,5140,5140,5140,0
|
|
20231109,152300,504190320,5140,5140,5140,5140,0
|
|
20231109,152200,504190320,5140,5140,5140,5140,0
|
|
20231109,152100,504190320,5140,5140,5140,5140,0
|
|
20231109,152000,504190320,5140,5140,5140,5140,0
|
|
20231109,151900,504190320,5140,5140,5140,5100,2248
|
|
20231109,151800,492685900,5140,5150,5150,5140,55
|
|
20231109,151700,492402820,5140,5110,5150,5090,407
|
|
20231109,151600,490322280,5110,5110,5110,5090,3006
|
|
20231109,151500,474965340,5110,5100,5110,5090,942
|
|
20231109,151400,470162110,5110,5110,5110,5100,1130
|
|
20231109,151300,464395160,5110,5110,5120,5100,1804
|
|
20231109,151200,455177700,5130,5110,5130,5110,21
|
|
20231109,151100,455070370,5110,5130,5130,5110,1702
|
|
20231109,151000,446371430,5120,5120,5130,5120,1946
|
|
20231109,150900,436407890,5140,5130,5140,5130,826
|
|
20231109,150800,432165950,5130,5120,5130,5120,303
|
|
20231109,150700,430614560,5130,5120,5130,5120,295
|
|
20231109,150600,429101570,5140,5140,5140,5140,0
|
|
20231109,150500,429101570,5140,5130,5140,5130,7
|
|
20231109,150400,429065650,5140,5130,5140,5130,410
|
|
20231109,150300,426962340,5130,5130,5130,5120,263
|
|
20231109,150200,425615170,5130,5130,5130,5130,1
|
|
20231109,150100,425610040,5130,5130,5130,5120,1029
|
|
20231109,150000,420341270,5120,5130,5130,5120,1056
|
|
20231109,145900,414932820,5140,5140,5140,5140,0
|
|
20231109,145800,414932820,5140,5130,5140,5120,2052
|
|
20231109,145700,404415920,5130,5140,5140,5130,1800
|
|
20231109,145600,395175960,5150,5150,5150,5150,0
|
|
20231109,145500,395175960,5150,5150,5150,5150,0
|
|
20231109,145400,395175960,5150,5150,5150,5150,0
|
|
20231109,145300,395175960,5150,5150,5150,5150,0
|
|
20231109,145200,395175960,5150,5150,5150,5150,0
|
|
20231109,145100,395175960,5150,5150,5150,5150,80
|
|
20231109,145000,394763960,5150,5140,5150,5140,6
|
|
20231109,144900,394733100,5140,5140,5140,5140,8
|
|
20231109,144800,394691980,5150,5150,5150,5150,2
|
|
20231109,144700,394681680,5140,5150,5150,5140,109
|
|
20231109,144600,394120410,5150,5150,5150,5150,0
|
|
20231109,144500,394120410,5150,5140,5150,5140,8
|
|
20231109,144400,394079270,5140,5140,5140,5140,0
|
|
20231109,144300,394079270,5140,5140,5140,5140,100
|
|
20231109,144200,393565270,5150,5150,5150,5150,0
|
|
20231109,144100,393565270,5150,5150,5150,5150,0
|
|
20231109,144000,393565270,5150,5150,5150,5150,0
|
|
20231109,143900,393565270,5150,5150,5150,5150,0
|
|
20231109,143800,393565270,5150,5150,5150,5130,1402
|
|
20231109,143700,386366160,5160,5160,5160,5160,15
|
|
20231109,143600,386288760,5170,5170,5170,5170,11
|
|
20231109,143500,386231890,5170,5170,5170,5170,6
|
|
20231109,143400,386200870,5170,5170,5170,5170,0
|
|
20231109,143300,386200870,5170,5160,5170,5160,36
|
|
20231109,143200,386015090,5160,5160,5160,5160,0
|
|
20231109,143100,386015090,5160,5160,5160,5160,3
|
|
20231109,143000,385999610,5160,5160,5160,5160,0
|
|
20231109,142900,385999610,5160,5160,5160,5160,2
|
|
20231109,142800,385989290,5150,5150,5150,5150,313
|
|
20231109,142700,384377340,5140,5140,5140,5140,0
|
|
20231109,142600,384377340,5140,5140,5140,5140,0
|
|
20231109,142500,384377340,5140,5140,5140,5140,235
|
|
20231109,142400,383169440,5150,5150,5150,5150,10
|
|
20231109,142300,383117940,5150,5150,5150,5150,0
|
|
20231109,142200,383117940,5150,5150,5150,5150,20
|
|
20231109,142100,383014940,5150,5150,5150,5150,0
|
|
20231109,142000,383014940,5150,5150,5150,5150,0
|
|
20231109,141900,383014940,5150,5150,5150,5150,234
|
|
20231109,141800,381809840,5150,5160,5160,5150,4
|
|
20231109,141700,381789220,5150,5150,5150,5150,0
|
|
20231109,141600,381789220,5150,5150,5150,5150,0
|
|
20231109,141500,381789220,5150,5140,5150,5140,475
|
|
20231109,141400,379345610,5150,5150,5150,5150,106
|
|
20231109,141300,378799710,5130,5130,5130,5130,402
|
|
20231109,141200,376737450,5130,5130,5130,5130,10
|
|
20231109,141100,376686150,5150,5150,5150,5150,0
|
|
20231109,141000,376686150,5150,5150,5150,5150,1
|
|
20231109,140900,376681000,5150,5130,5150,5130,926
|
|
20231109,140800,371916050,5130,5130,5130,5130,0
|
|
20231109,140700,371916050,5130,5130,5130,5130,794
|
|
20231109,140600,367842830,5130,5130,5130,5130,246
|
|
20231109,140500,366580850,5130,5130,5130,5130,400
|
|
20231109,140400,364528850,5130,5130,5130,5130,0
|
|
20231109,140300,364528850,5130,5130,5140,5130,615
|
|
20231109,140200,361373780,5150,5150,5150,5150,0
|
|
20231109,140100,361373780,5150,5150,5150,5150,0
|
|
20231109,140000,361373780,5150,5150,5150,5150,2
|
|
20231109,135900,361363480,5130,5130,5130,5130,0
|
|
20231109,135800,361363480,5130,5130,5130,5130,0
|
|
20231109,135700,361363480,5130,5130,5130,5130,0
|
|
20231109,135600,361363480,5130,5130,5130,5130,1363
|
|
20231109,135500,354371290,5150,5150,5150,5150,0
|
|
20231109,135400,354371290,5150,5150,5150,5150,1
|
|
20231109,135300,354366140,5150,5150,5150,5150,0
|
|
20231109,135200,354366140,5150,5150,5150,5150,0
|
|
20231109,135100,354366140,5150,5150,5150,5150,0
|
|
20231109,135000,354366140,5150,5150,5150,5150,2
|
|
20231109,134900,354355840,5130,5140,5140,5130,4435
|
|
20231109,134800,331594220,5140,5150,5150,5140,49
|
|
20231109,134700,331342240,5150,5150,5150,5150,0
|
|
20231109,134600,331342240,5150,5150,5150,5150,0
|
|
20231109,134500,331342240,5150,5140,5150,5140,150
|
|
20231109,134400,330570740,5140,5140,5140,5140,507
|
|
20231109,134300,327964760,5140,5140,5140,5140,0
|
|
20231109,134200,327964760,5140,5150,5150,5140,204
|
|
20231109,134100,326916040,5160,5160,5160,5160,0
|
|
20231109,134000,326916040,5160,5160,5160,5160,20
|
|
20231109,133900,326812840,5150,5150,5150,5150,0
|
|
20231109,133800,326812840,5150,5150,5150,5150,0
|
|
20231109,133700,326812840,5150,5150,5150,5150,0
|
|
20231109,133600,326812840,5150,5150,5150,5150,0
|
|
20231109,133500,326812840,5150,5150,5150,5140,317
|
|
20231109,133400,325180450,5150,5150,5150,5150,0
|
|
20231109,133300,325180450,5150,5160,5160,5150,3495
|
|
20231109,133200,307178200,5160,5160,5160,5160,270
|
|
20231109,133100,305785000,5170,5170,5170,5170,0
|
|
20231109,133000,305785000,5170,5170,5170,5170,1
|
|
20231109,132900,305779830,5170,5170,5170,5170,19
|
|
20231109,132800,305681600,5160,5160,5160,5160,0
|
|
20231109,132700,305681600,5160,5160,5160,5160,0
|
|
20231109,132600,305681600,5160,5160,5160,5160,167
|
|
20231109,132500,304819880,5150,5150,5150,5150,1000
|
|
20231109,132400,299669880,5150,5160,5160,5150,18
|
|
20231109,132300,299577090,5160,5160,5160,5160,492
|
|
20231109,132200,297038370,5150,5150,5150,5150,0
|
|
20231109,132100,297038370,5150,5150,5150,5150,0
|
|
20231109,132000,297038370,5150,5150,5150,5150,0
|
|
20231109,131900,297038370,5150,5150,5150,5150,139
|
|
20231109,131800,296322520,5150,5150,5150,5150,23
|
|
20231109,131700,296204070,5160,5160,5160,5160,129
|
|
20231109,131600,295538430,5160,5150,5160,5150,804
|
|
20231109,131500,291397790,5150,5150,5150,5150,164
|
|
20231109,131400,290553190,5160,5160,5160,5160,35
|
|
20231109,131300,290372590,5160,5160,5160,5160,10
|
|
20231109,131200,290320990,5150,5150,5150,5150,0
|
|
20231109,131100,290320990,5150,5150,5150,5150,1
|
|
20231109,131000,290315840,5150,5150,5150,5150,0
|
|
20231109,130900,290315840,5150,5150,5150,5150,0
|
|
20231109,130800,290315840,5150,5160,5160,5150,1000
|
|
20231109,130700,285165800,5160,5160,5160,5160,6
|
|
20231109,130600,285134840,5150,5150,5150,5150,194
|
|
20231109,130500,284135740,5160,5160,5160,5160,30
|
|
20231109,130400,283980940,5160,5160,5160,5160,0
|
|
20231109,130300,283980940,5160,5160,5160,5160,4
|
|
20231109,130200,283960300,5160,5160,5160,5160,0
|
|
20231109,130100,283960300,5160,5160,5160,5160,51
|
|
20231109,130000,283697140,5160,5160,5160,5160,0
|
|
20231109,125900,283697140,5160,5160,5160,5160,0
|
|
20231109,125800,283697140,5160,5160,5160,5160,0
|
|
20231109,125700,283697140,5160,5160,5160,5160,50
|
|
20231109,125600,283439140,5150,5150,5150,5150,0
|
|
20231109,125500,283439140,5150,5150,5150,5150,142
|
|
20231109,125400,282707840,5160,5160,5160,5160,6
|
|
20231109,125300,282676880,5160,5170,5170,5160,928
|
|
20231109,125200,277888320,5160,5160,5160,5160,0
|
|
20231109,125100,277888320,5160,5160,5160,5160,22
|
|
20231109,125000,277774800,5160,5160,5160,5160,0
|
|
20231109,124900,277774800,5160,5160,5160,5160,70
|
|
20231109,124800,277413600,5160,5160,5160,5160,10
|
|
20231109,124700,277362000,5160,5160,5160,5160,23
|
|
20231109,124600,277243320,5170,5170,5170,5170,0
|
|
20231109,124500,277243320,5170,5170,5170,5170,0
|
|
20231109,124400,277243320,5170,5170,5170,5170,0
|
|
20231109,124300,277243320,5170,5170,5170,5170,500
|
|
20231109,124200,274658320,5170,5170,5170,5170,100
|
|
20231109,124100,274141320,5170,5170,5170,5170,6
|
|
20231109,124000,274110300,5180,5180,5180,5180,11
|
|
20231109,123900,274053320,5180,5180,5180,5180,0
|
|
20231109,123800,274053320,5180,5180,5180,5180,0
|
|
20231109,123700,274053320,5180,5180,5180,5180,0
|
|
20231109,123600,274053320,5180,5180,5180,5180,0
|
|
20231109,123500,274053320,5180,5170,5180,5170,142
|
|
20231109,123400,273319060,5170,5170,5170,5170,255
|
|
20231109,123300,272000710,5170,5170,5170,5170,0
|
|
20231109,123200,272000710,5170,5170,5170,5170,0
|
|
20231109,123100,272000710,5170,5170,5170,5170,0
|
|
20231109,123000,272000710,5170,5170,5170,5170,8
|
|
20231109,122900,271959350,5170,5170,5170,5170,1
|
|
20231109,122800,271954180,5170,5170,5170,5170,50
|
|
20231109,122700,271695680,5170,5170,5170,5170,10
|
|
20231109,122600,271643980,5180,5180,5180,5180,0
|
|
20231109,122500,271643980,5180,5180,5180,5180,0
|
|
20231109,122400,271643980,5180,5180,5180,5180,2
|
|
20231109,122300,271633620,5160,5160,5160,5160,0
|
|
20231109,122200,271633620,5160,5160,5160,5160,0
|
|
20231109,122100,271633620,5160,5160,5160,5160,189
|
|
20231109,122000,270658380,5170,5170,5170,5170,300
|
|
20231109,121900,269107380,5170,5170,5170,5170,20
|
|
20231109,121800,269003980,5180,5170,5180,5170,582
|
|
20231109,121700,265994020,5170,5170,5170,5170,125
|
|
20231109,121600,265347770,5170,5170,5170,5170,0
|
|
20231109,121500,265347770,5170,5170,5170,5170,0
|
|
20231109,121400,265347770,5170,5170,5170,5170,2
|
|
20231109,121300,265337430,5150,5150,5150,5150,1
|
|
20231109,121200,265332280,5150,5150,5150,5150,0
|
|
20231109,121100,265332280,5150,5150,5170,5150,312
|
|
20231109,121000,263725380,5170,5150,5170,5150,23
|
|
20231109,120900,263606690,5160,5160,5160,5160,120
|
|
20231109,120800,262987490,5160,5160,5160,5160,0
|
|
20231109,120700,262987490,5160,5160,5160,5160,0
|
|
20231109,120600,262987490,5160,5160,5170,5160,1528
|
|
20231109,120500,255096140,5170,5170,5170,5170,20
|
|
20231109,120400,254992740,5160,5160,5160,5160,0
|
|
20231109,120300,254992740,5160,5170,5170,5160,1572
|
|
20231109,120200,246866060,5180,5180,5180,5180,40
|
|
20231109,120100,246658860,5180,5180,5180,5180,0
|
|
20231109,120000,246658860,5180,5180,5180,5180,47
|
|
20231109,115900,246415400,5180,5180,5180,5180,17
|
|
20231109,115800,246327340,5180,5180,5180,5180,31
|
|
20231109,115700,246166760,5190,5190,5190,5190,0
|
|
20231109,115600,246166760,5190,5190,5190,5190,20
|
|
20231109,115500,246062960,5190,5190,5190,5190,22
|
|
20231109,115400,245948780,5180,5180,5180,5180,100
|
|
20231109,115300,245430780,5190,5190,5190,5190,0
|
|
20231109,115200,245430780,5190,5190,5190,5190,0
|
|
20231109,115100,245430780,5190,5190,5190,5190,0
|
|
20231109,115000,245430780,5190,5190,5190,5190,0
|
|
20231109,114900,245430780,5190,5190,5190,5190,0
|
|
20231109,114800,245430780,5190,5190,5190,5190,0
|
|
20231109,114700,245430780,5190,5190,5190,5190,2
|
|
20231109,114600,245420400,5170,5170,5170,5170,1
|
|
20231109,114500,245415230,5190,5190,5190,5190,0
|
|
20231109,114400,245415230,5190,5190,5190,5190,0
|
|
20231109,114300,245415230,5190,5190,5190,5190,0
|
|
20231109,114200,245415230,5190,5190,5190,5190,0
|
|
20231109,114100,245415230,5190,5170,5190,5160,412
|
|
20231109,114000,243283060,5170,5170,5170,5170,1
|
|
20231109,113900,243277890,5170,5170,5170,5170,0
|
|
20231109,113800,243277890,5170,5180,5180,5170,3000
|
|
20231109,113700,227761420,5180,5180,5180,5180,0
|
|
20231109,113600,227761420,5180,5180,5180,5180,1
|
|
20231109,113500,227756240,5190,5190,5190,5190,0
|
|
20231109,113400,227756240,5190,5190,5190,5190,0
|
|
20231109,113300,227756240,5190,5190,5190,5190,285
|
|
20231109,113200,226277090,5180,5180,5180,5180,51
|
|
20231109,113100,226012910,5180,5200,5200,5180,225
|
|
20231109,113000,224847310,5180,5180,5180,5180,0
|
|
20231109,112900,224847310,5180,5200,5200,5180,993
|
|
20231109,112800,219699190,5180,5190,5190,5180,5
|
|
20231109,112700,219673270,5200,5200,5200,5200,0
|
|
20231109,112600,219673270,5200,5200,5200,5200,0
|
|
20231109,112500,219673270,5200,5200,5200,5200,0
|
|
20231109,112400,219673270,5200,5200,5200,5200,0
|
|
20231109,112300,219673270,5200,5200,5200,5200,0
|
|
20231109,112200,219673270,5200,5200,5200,5200,0
|
|
20231109,112100,219673270,5200,5200,5200,5200,212
|
|
20231109,112000,218570870,5210,5210,5210,5210,0
|
|
20231109,111900,218570870,5210,5210,5210,5210,0
|
|
20231109,111800,218570870,5210,5210,5210,5210,0
|
|
20231109,111700,218570870,5210,5210,5210,5210,0
|
|
20231109,111600,218570870,5210,5210,5210,5210,0
|
|
20231109,111500,218570870,5210,5210,5210,5210,0
|
|
20231109,111400,218570870,5210,5210,5210,5210,0
|
|
20231109,111300,218570870,5210,5210,5210,5210,194
|
|
20231109,111200,217560130,5220,5220,5220,5220,0
|
|
20231109,111100,217560130,5220,5220,5220,5220,1
|
|
20231109,111000,217554910,5220,5220,5220,5220,71
|
|
20231109,110900,217184290,5220,5220,5220,5220,5
|
|
20231109,110800,217158190,5220,5220,5220,5220,200
|
|
20231109,110700,216114190,5220,5220,5220,5220,0
|
|
20231109,110600,216114190,5220,5210,5220,5210,18
|
|
20231109,110500,216020390,5210,5210,5210,5210,30
|
|
20231109,110400,215864090,5230,5230,5230,5230,0
|
|
20231109,110300,215864090,5230,5230,5230,5230,0
|
|
20231109,110200,215864090,5230,5210,5230,5210,34
|
|
20231109,110100,215686930,5230,5220,5230,5220,296
|
|
20231109,110000,214141490,5210,5210,5210,5210,4
|
|
20231109,105900,214120650,5220,5220,5220,5220,0
|
|
20231109,105800,214120650,5220,5220,5220,5220,81
|
|
20231109,105700,213697830,5230,5230,5230,5230,10
|
|
20231109,105600,213645530,5230,5230,5230,5230,500
|
|
20231109,105500,211030530,5230,5230,5230,5230,12
|
|
20231109,105400,210967770,5230,5240,5240,5230,440
|
|
20231109,105300,208663810,5250,5250,5250,5250,200
|
|
20231109,105200,207613810,5250,5250,5250,5250,87
|
|
20231109,105100,207157060,5250,5250,5250,5250,0
|
|
20231109,105000,207157060,5250,5250,5250,5250,501
|
|
20231109,104900,204526810,5250,5250,5250,5250,100
|
|
20231109,104800,204001810,5240,5230,5240,5230,347
|
|
20231109,104700,202186330,5250,5250,5250,5250,0
|
|
20231109,104600,202186330,5250,5250,5250,5250,0
|
|
20231109,104500,202186330,5250,5250,5250,5250,0
|
|
20231109,104400,202186330,5250,5250,5250,5230,150
|
|
20231109,104300,201399430,5250,5240,5250,5240,220
|
|
20231109,104200,200246600,5240,5240,5240,5240,0
|
|
20231109,104100,200246600,5240,5240,5240,5240,1
|
|
20231109,104000,200241360,5230,5230,5230,5230,296
|
|
20231109,103900,198693280,5230,5230,5230,5230,144
|
|
20231109,103800,197940160,5220,5220,5220,5220,365
|
|
20231109,103700,196034860,5200,5210,5210,5200,182
|
|
20231109,103600,195088020,5220,5210,5220,5210,5
|
|
20231109,103500,195061950,5210,5210,5210,5210,277
|
|
20231109,103400,193618780,5210,5210,5210,5210,17
|
|
20231109,103300,193530210,5210,5210,5210,5210,0
|
|
20231109,103200,193530210,5210,5210,5210,5210,0
|
|
20231109,103100,193530210,5210,5210,5210,5210,257
|
|
20231109,103000,192191240,5200,5200,5200,5200,0
|
|
20231109,102900,192191240,5200,5200,5200,5200,0
|
|
20231109,102800,192191240,5200,5190,5200,5190,335
|
|
20231109,102700,190449480,5190,5190,5190,5190,877
|
|
20231109,102600,185897850,5190,5190,5190,5190,160
|
|
20231109,102500,185067450,5180,5190,5190,5180,51
|
|
20231109,102400,184803260,5190,5180,5190,5180,279
|
|
20231109,102300,183357310,5170,5180,5180,5170,98
|
|
20231109,102200,182849720,5180,5180,5180,5180,10
|
|
20231109,102100,182797920,5180,5180,5180,5180,2
|
|
20231109,102000,182787560,5170,5170,5170,5170,10
|
|
20231109,101900,182735860,5180,5180,5180,5180,0
|
|
20231109,101800,182735860,5180,5170,5180,5170,4
|
|
20231109,101700,182715150,5170,5170,5170,5170,729
|
|
20231109,101600,178946220,5170,5170,5170,5170,49
|
|
20231109,101500,178692890,5170,5180,5180,5170,31
|
|
20231109,101400,178532500,5180,5180,5180,5180,100
|
|
20231109,101300,178014500,5170,5170,5170,5170,13
|
|
20231109,101200,177947290,5160,5160,5160,5160,0
|
|
20231109,101100,177947290,5160,5160,5160,5160,18
|
|
20231109,101000,177854410,5170,5170,5170,5170,100
|
|
20231109,100900,177337410,5170,5170,5180,5170,646
|
|
20231109,100800,173997270,5180,5190,5190,5180,38
|
|
20231109,100700,173800420,5180,5180,5180,5180,0
|
|
20231109,100600,173800420,5180,5180,5180,5180,0
|
|
20231109,100500,173800420,5180,5170,5200,5170,39
|
|
20231109,100400,173598500,5170,5190,5190,5170,3
|
|
20231109,100300,173582950,5200,5170,5200,5170,2
|
|
20231109,100200,173572580,5200,5200,5200,5200,0
|
|
20231109,100100,173572580,5200,5180,5200,5180,959
|
|
20231109,100000,168604040,5160,5170,5170,5160,27
|
|
20231109,095900,168464590,5160,5170,5170,5160,35
|
|
20231109,095800,168283900,5180,5170,5180,5170,655
|
|
20231109,095700,164892800,5180,5180,5180,5180,1
|
|
20231109,095600,164887620,5170,5170,5170,5170,137
|
|
20231109,095500,164179330,5170,5170,5170,5170,0
|
|
20231109,095400,164179330,5170,5170,5170,5170,0
|
|
20231109,095300,164179330,5170,5150,5170,5150,203
|
|
20231109,095200,163133620,5150,5160,5160,5150,1886
|
|
20231109,095100,153415920,5160,5180,5180,5160,1536
|
|
20231109,095000,145485990,5180,5180,5180,5180,2
|
|
20231109,094900,145475630,5170,5170,5170,5170,1014
|
|
20231109,094800,140233250,5190,5170,5190,5170,622
|
|
20231109,094700,137017490,5170,5170,5170,5170,315
|
|
20231109,094600,135388940,5170,5170,5170,5170,1304
|
|
20231109,094500,128647260,5170,5180,5180,5170,1262
|
|
20231109,094400,122110130,5180,5180,5180,5180,214
|
|
20231109,094300,121001610,5190,5190,5190,5190,980
|
|
20231109,094200,115915410,5190,5190,5190,5190,0
|
|
20231109,094100,115915410,5190,5200,5200,5190,218
|
|
20231109,094000,114783980,5200,5190,5200,5190,408
|
|
20231109,093900,112666440,5200,5190,5200,5190,43
|
|
20231109,093800,112443200,5200,5200,5200,5200,540
|
|
20231109,093700,109635200,5210,5210,5210,5210,1
|
|
20231109,093600,109629990,5200,5200,5200,5200,104
|
|
20231109,093500,109089190,5210,5200,5210,5200,244
|
|
20231109,093400,107819890,5190,5200,5200,5190,724
|
|
20231109,093300,104059090,5210,5220,5220,5210,1209
|
|
20231109,093200,97758200,5220,5190,5220,5190,1006
|
|
20231109,093100,92524050,5200,5200,5200,5190,199
|
|
20231109,093000,91489320,5190,5190,5190,5170,1217
|
|
20231109,092900,85181280,5190,5190,5190,5180,1877
|
|
20231109,092800,75443370,5190,5200,5200,5190,227
|
|
20231109,092700,74265120,5200,5200,5210,5200,238
|
|
20231109,092600,73025500,5210,5200,5210,5200,13
|
|
20231109,092500,72957890,5200,5200,5200,5200,25
|
|
20231109,092400,72827890,5200,5200,5200,5200,220
|
|
20231109,092300,71683890,5200,5200,5200,5200,125
|
|
20231109,092200,71033890,5200,5200,5200,5200,0
|
|
20231109,092100,71033890,5200,5190,5200,5190,1406
|
|
20231109,092000,63733480,5180,5170,5190,5170,740
|
|
20231109,091900,59900290,5180,5160,5180,5160,128
|
|
20231109,091800,59238540,5160,5160,5160,5160,253
|
|
20231109,091700,57933060,5160,5160,5160,5160,2
|
|
20231109,091600,57922740,5160,5140,5160,5140,4229
|
|
20231109,091500,36152240,5140,5140,5140,5140,29
|
|
20231109,091400,36003180,5150,5150,5150,5150,104
|
|
20231109,091300,35467580,5150,5140,5150,5140,406
|
|
20231109,091200,33377830,5150,5150,5150,5140,66
|
|
20231109,091100,33038290,5150,5140,5150,5140,205
|
|
20231109,091000,31982550,5150,5160,5160,5140,955
|
|
20231109,090900,27065110,5160,5160,5160,5160,516
|
|
20231109,090800,24402550,5170,5180,5180,5160,517
|
|
20231109,090700,21732200,5190,5170,5190,5170,2
|
|
20231109,090600,21721840,5170,5170,5170,5170,1438
|
|
20231109,090500,14287380,5190,5190,5190,5190,0
|
|
20231109,090400,14287380,5190,5190,5190,5190,1
|
|
20231109,090300,14282190,5180,5180,5180,5180,212
|
|
20231109,090200,13184030,5180,5180,5180,5180,51
|
|
20231109,090100,12919850,5160,5160,5160,5160,185
|
|
20231109,090000,11965250,5180,5150,5190,5150,2323
|