574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,183100,1259088600,5220,5220,5220,5220,6125
|
|
20231114,183000,1259088600,5220,5220,5220,5220,0
|
|
20231114,182900,1259088600,5220,5220,5220,5220,0
|
|
20231114,182800,1259088600,5220,5220,5220,5220,0
|
|
20231114,182700,1259088600,5220,5220,5220,5220,0
|
|
20231114,182600,1259088600,5220,5220,5220,5220,0
|
|
20231114,182500,1259088600,5220,5220,5220,5220,0
|
|
20231114,182400,1259088600,5220,5220,5220,5220,0
|
|
20231114,182300,1259088600,5220,5220,5220,5220,0
|
|
20231114,182200,1259088600,5220,5220,5220,5220,0
|
|
20231114,182100,1259088600,5220,5220,5220,5220,0
|
|
20231114,182000,1259088600,5220,5220,5220,5220,0
|
|
20231114,181900,1259088600,5220,5220,5220,5220,0
|
|
20231114,181800,1259088600,5220,5220,5220,5220,0
|
|
20231114,181700,1259088600,5220,5220,5220,5220,0
|
|
20231114,181600,1259088600,5220,5220,5220,5220,0
|
|
20231114,181500,1259088600,5220,5220,5220,5220,0
|
|
20231114,181400,1259088600,5220,5220,5220,5220,0
|
|
20231114,181300,1259088600,5220,5220,5220,5220,0
|
|
20231114,181200,1259088600,5220,5220,5220,5220,0
|
|
20231114,181100,1259088600,5220,5220,5220,5220,0
|
|
20231114,181000,1259088600,5220,5220,5220,5220,0
|
|
20231114,180900,1259088600,5220,5220,5220,5220,0
|
|
20231114,180800,1259088600,5220,5220,5220,5220,0
|
|
20231114,180700,1259088600,5220,5220,5220,5220,0
|
|
20231114,180600,1259088600,5220,5220,5220,5220,0
|
|
20231114,180500,1259088600,5220,5220,5220,5220,0
|
|
20231114,180400,1259088600,5220,5220,5220,5220,0
|
|
20231114,180300,1259088600,5220,5220,5220,5220,0
|
|
20231114,180200,1259088600,5220,5220,5220,5220,0
|
|
20231114,180100,1259088600,5220,5220,5220,5220,6125
|
|
20231114,180000,1259088600,5220,5220,5220,5220,0
|
|
20231114,175900,1259088600,5220,5220,5220,5220,0
|
|
20231114,175800,1259088600,5220,5220,5220,5220,0
|
|
20231114,175700,1259088600,5220,5220,5220,5220,0
|
|
20231114,175600,1259088600,5220,5220,5220,5220,0
|
|
20231114,175500,1259088600,5220,5220,5220,5220,0
|
|
20231114,175400,1259088600,5220,5220,5220,5220,0
|
|
20231114,175300,1259088600,5220,5220,5220,5220,0
|
|
20231114,175200,1259088600,5220,5220,5220,5220,0
|
|
20231114,175100,1259088600,5220,5220,5220,5220,0
|
|
20231114,175000,1259088600,5220,5220,5220,5220,0
|
|
20231114,174900,1259088600,5220,5220,5220,5220,0
|
|
20231114,174800,1259088600,5220,5220,5220,5220,0
|
|
20231114,174700,1259088600,5220,5220,5220,5220,0
|
|
20231114,174600,1259088600,5220,5220,5220,5220,0
|
|
20231114,174500,1259088600,5220,5220,5220,5220,0
|
|
20231114,174400,1259088600,5220,5220,5220,5220,0
|
|
20231114,174300,1259088600,5220,5220,5220,5220,0
|
|
20231114,174200,1259088600,5220,5220,5220,5220,0
|
|
20231114,174100,1259088600,5220,5220,5220,5220,0
|
|
20231114,174000,1259088600,5220,5220,5220,5220,0
|
|
20231114,173900,1259088600,5220,5220,5220,5220,0
|
|
20231114,173800,1259088600,5220,5220,5220,5220,0
|
|
20231114,173700,1259088600,5220,5220,5220,5220,0
|
|
20231114,173600,1259088600,5220,5220,5220,5220,0
|
|
20231114,173500,1259088600,5220,5220,5220,5220,0
|
|
20231114,173400,1259088600,5220,5220,5220,5220,0
|
|
20231114,173300,1259088600,5220,5220,5220,5220,0
|
|
20231114,173200,1259088600,5220,5220,5220,5220,0
|
|
20231114,173100,1259088600,5220,5220,5220,5220,6125
|
|
20231114,173000,1259088600,5220,5220,5220,5220,0
|
|
20231114,172900,1259088600,5220,5220,5220,5220,0
|
|
20231114,172800,1259088600,5220,5220,5220,5220,0
|
|
20231114,172700,1259088600,5220,5220,5220,5220,0
|
|
20231114,172600,1259088600,5220,5220,5220,5220,0
|
|
20231114,172500,1259088600,5220,5220,5220,5220,0
|
|
20231114,172400,1259088600,5220,5220,5220,5220,0
|
|
20231114,172300,1259088600,5220,5220,5220,5220,0
|
|
20231114,172200,1259088600,5220,5220,5220,5220,0
|
|
20231114,172100,1259088600,5220,5220,5220,5220,0
|
|
20231114,172000,1259088600,5220,5220,5220,5220,0
|
|
20231114,171900,1259088600,5220,5220,5220,5220,0
|
|
20231114,171800,1259088600,5220,5220,5220,5220,0
|
|
20231114,171700,1259088600,5220,5220,5220,5220,0
|
|
20231114,171600,1259088600,5220,5220,5220,5220,0
|
|
20231114,171500,1259088600,5220,5220,5220,5220,0
|
|
20231114,171400,1259088600,5220,5220,5220,5220,0
|
|
20231114,171300,1259088600,5220,5220,5220,5220,0
|
|
20231114,171200,1259088600,5220,5220,5220,5220,0
|
|
20231114,171100,1259088600,5220,5220,5220,5220,0
|
|
20231114,171000,1259088600,5220,5220,5220,5220,0
|
|
20231114,170900,1259088600,5220,5220,5220,5220,0
|
|
20231114,170800,1259088600,5220,5220,5220,5220,0
|
|
20231114,170700,1259088600,5220,5220,5220,5220,0
|
|
20231114,170600,1259088600,5220,5220,5220,5220,0
|
|
20231114,170500,1259088600,5220,5220,5220,5220,0
|
|
20231114,170400,1259088600,5220,5220,5220,5220,0
|
|
20231114,170300,1259088600,5220,5220,5220,5220,0
|
|
20231114,170200,1259088600,5220,5220,5220,5220,0
|
|
20231114,170100,1259088600,5220,5220,5220,5220,6125
|
|
20231114,170000,1259088600,5220,5220,5220,5220,0
|
|
20231114,165900,1259088600,5220,5220,5220,5220,0
|
|
20231114,165800,1259088600,5220,5220,5220,5220,0
|
|
20231114,165700,1259088600,5220,5220,5220,5220,0
|
|
20231114,165600,1259088600,5220,5220,5220,5220,0
|
|
20231114,165500,1259088600,5220,5220,5220,5220,0
|
|
20231114,165400,1259088600,5220,5220,5220,5220,0
|
|
20231114,165300,1259088600,5220,5220,5220,5220,0
|
|
20231114,165200,1259088600,5220,5220,5220,5220,0
|
|
20231114,165100,1259088600,5220,5220,5220,5220,0
|
|
20231114,165000,1259088600,5220,5220,5220,5220,0
|
|
20231114,164900,1259088600,5220,5220,5220,5220,0
|
|
20231114,164800,1259088600,5220,5220,5220,5220,0
|
|
20231114,164700,1259088600,5220,5220,5220,5220,0
|
|
20231114,164600,1259088600,5220,5220,5220,5220,0
|
|
20231114,164500,1259088600,5220,5220,5220,5220,0
|
|
20231114,164400,1259088600,5220,5220,5220,5220,0
|
|
20231114,164300,1259088600,5220,5220,5220,5220,0
|
|
20231114,164200,1259088600,5220,5220,5220,5220,0
|
|
20231114,164100,1259088600,5220,5220,5220,5220,0
|
|
20231114,164000,1259088600,5220,5220,5220,5220,0
|
|
20231114,163900,1259088600,5220,5220,5220,5220,0
|
|
20231114,163800,1259088600,5220,5220,5220,5220,0
|
|
20231114,163700,1259088600,5220,5220,5220,5220,0
|
|
20231114,163600,1259088600,5220,5220,5220,5220,0
|
|
20231114,163500,1259088600,5220,5220,5220,5220,0
|
|
20231114,163400,1259088600,5220,5220,5220,5220,0
|
|
20231114,163300,1259088600,5220,5220,5220,5220,0
|
|
20231114,163200,1259088600,5220,5220,5220,5220,0
|
|
20231114,163100,1259088600,5220,5220,5220,5220,6125
|
|
20231114,163000,1259088600,5220,5220,5220,5220,0
|
|
20231114,162900,1259088600,5220,5220,5220,5220,0
|
|
20231114,162800,1259088600,5220,5220,5220,5220,0
|
|
20231114,162700,1259088600,5220,5220,5220,5220,0
|
|
20231114,162600,1259088600,5220,5220,5220,5220,0
|
|
20231114,162500,1259088600,5220,5220,5220,5220,0
|
|
20231114,162400,1259088600,5220,5220,5220,5220,0
|
|
20231114,162300,1259088600,5220,5220,5220,5220,0
|
|
20231114,162200,1259088600,5220,5220,5220,5220,0
|
|
20231114,162100,1259088600,5220,5220,5220,5220,0
|
|
20231114,162000,1259088600,5220,5220,5220,5220,0
|
|
20231114,161900,1259088600,5220,5220,5220,5220,0
|
|
20231114,161800,1259088600,5220,5220,5220,5220,0
|
|
20231114,161700,1259088600,5220,5220,5220,5220,0
|
|
20231114,161600,1259088600,5220,5220,5220,5220,0
|
|
20231114,161500,1259088600,5220,5220,5220,5220,0
|
|
20231114,161400,1259088600,5220,5220,5220,5220,0
|
|
20231114,161300,1259088600,5220,5220,5220,5220,0
|
|
20231114,161200,1259088600,5220,5220,5220,5220,0
|
|
20231114,161100,1259088600,5220,5220,5220,5220,0
|
|
20231114,161000,1259088600,5220,5220,5220,5220,0
|
|
20231114,160900,1259088600,5220,5220,5220,5220,0
|
|
20231114,160800,1259088600,5220,5220,5220,5220,0
|
|
20231114,160700,1259088600,5220,5220,5220,5220,0
|
|
20231114,160600,1259088600,5220,5220,5220,5220,0
|
|
20231114,160500,1259088600,5220,5220,5220,5220,0
|
|
20231114,160400,1259088600,5220,5220,5220,5220,0
|
|
20231114,160300,1259088600,5220,5220,5220,5220,0
|
|
20231114,160200,1259088600,5220,5220,5220,5220,0
|
|
20231114,160100,1259088600,5220,5220,5220,5220,6125
|
|
20231114,160000,1259088600,5220,5220,5220,5220,0
|
|
20231114,155900,1259088600,5220,5220,5220,5220,0
|
|
20231114,155800,1259088600,5220,5220,5220,5220,0
|
|
20231114,155700,1259088600,5220,5220,5220,5220,0
|
|
20231114,155600,1259088600,5220,5220,5220,5220,0
|
|
20231114,155500,1259088600,5220,5220,5220,5220,0
|
|
20231114,155400,1259088600,5220,5220,5220,5220,0
|
|
20231114,155300,1259088600,5220,5220,5220,5220,0
|
|
20231114,155200,1259088600,5220,5220,5220,5220,0
|
|
20231114,155100,1259088600,5220,5220,5220,5220,0
|
|
20231114,155000,1259088600,5220,5220,5220,5220,0
|
|
20231114,154900,1259088600,5220,5220,5220,5220,0
|
|
20231114,154800,1259088600,5220,5220,5220,5220,0
|
|
20231114,154700,1259088600,5220,5220,5220,5220,0
|
|
20231114,154600,1259088600,5220,5220,5220,5220,0
|
|
20231114,154500,1259088600,5220,5220,5220,5220,0
|
|
20231114,154400,1259088600,5220,5220,5220,5220,0
|
|
20231114,154300,1259088600,5220,5220,5220,5220,0
|
|
20231114,154200,1259088600,5220,5220,5220,5220,0
|
|
20231114,154100,1259088600,5220,5220,5220,5220,0
|
|
20231114,154000,1259088600,5220,5220,5220,5220,0
|
|
20231114,153900,1259088600,5220,5220,5220,5220,0
|
|
20231114,153800,1259088600,5220,5220,5220,5220,0
|
|
20231114,153700,1259088600,5220,5220,5220,5220,0
|
|
20231114,153600,1259088600,5220,5220,5220,5220,0
|
|
20231114,153500,1259088600,5220,5220,5220,5220,0
|
|
20231114,153400,1259088600,5220,5220,5220,5220,0
|
|
20231114,153300,1259088600,5220,5220,5220,5220,0
|
|
20231114,153200,1259088600,5220,5220,5220,5220,0
|
|
20231114,153100,1259088600,5220,5220,5220,5220,6125
|
|
20231114,153000,1259088600,5220,5220,5220,5220,6125
|
|
20231114,152900,1227116100,5230,5230,5230,5230,0
|
|
20231114,152800,1227116100,5230,5230,5230,5230,0
|
|
20231114,152700,1227116100,5230,5230,5230,5230,0
|
|
20231114,152600,1227116100,5230,5230,5230,5230,0
|
|
20231114,152500,1227116100,5230,5230,5230,5230,0
|
|
20231114,152400,1227116100,5230,5230,5230,5230,0
|
|
20231114,152300,1227116100,5230,5230,5230,5230,0
|
|
20231114,152200,1227116100,5230,5230,5230,5230,0
|
|
20231114,152100,1227116100,5230,5230,5230,5230,0
|
|
20231114,152000,1227116100,5230,5230,5230,5230,0
|
|
20231114,151900,1227116100,5230,5220,5230,5210,2510
|
|
20231114,151800,1214021830,5210,5220,5230,5150,4704
|
|
20231114,151700,1189572460,5220,5190,5220,5190,1266
|
|
20231114,151600,1182990560,5200,5170,5200,5170,9761
|
|
20231114,151500,1132415500,5170,5150,5170,5150,1391
|
|
20231114,151400,1125237540,5160,5150,5160,5150,184
|
|
20231114,151300,1124288900,5150,5170,5170,5150,140
|
|
20231114,151200,1123566400,5160,5170,5170,5160,26
|
|
20231114,151100,1123432230,5160,5170,5170,5160,162
|
|
20231114,151000,1122596180,5160,5150,5160,5150,1741
|
|
20231114,150900,1113613770,5150,5130,5150,5130,1138
|
|
20231114,150800,1107771940,5130,5140,5140,5100,3689
|
|
20231114,150700,1088884510,5140,5140,5140,5140,1
|
|
20231114,150600,1088879370,5140,5130,5140,5130,208
|
|
20231114,150500,1087810330,5130,5130,5130,5130,20
|
|
20231114,150400,1087707730,5140,5130,5140,5130,1876
|
|
20231114,150300,1078083750,5130,5130,5130,5130,0
|
|
20231114,150200,1078083750,5130,5130,5130,5130,80
|
|
20231114,150100,1077673350,5150,5150,5150,5150,1
|
|
20231114,150000,1077668200,5130,5140,5140,5130,268
|
|
20231114,145900,1076292460,5150,5150,5150,5150,0
|
|
20231114,145800,1076292460,5150,5150,5150,5150,250
|
|
20231114,145700,1075004960,5150,5150,5150,5150,2
|
|
20231114,145600,1074994660,5150,5150,5150,5150,148
|
|
20231114,145500,1074232460,5150,5140,5150,5140,1157
|
|
20231114,145400,1068282670,5130,5160,5160,5120,3280
|
|
20231114,145300,1051460730,5150,5150,5160,5150,636
|
|
20231114,145200,1048179320,5150,5140,5150,5140,120
|
|
20231114,145100,1047561520,5140,5140,5140,5140,100
|
|
20231114,145000,1047047520,5140,5160,5160,5140,100
|
|
20231114,144900,1046533460,5150,5150,5150,5150,2307
|
|
20231114,144800,1034652410,5150,5150,5150,5150,0
|
|
20231114,144700,1034652410,5150,5150,5150,5150,0
|
|
20231114,144600,1034652410,5150,5150,5150,5150,394
|
|
20231114,144500,1032623310,5150,5150,5150,5150,196
|
|
20231114,144400,1031613910,5150,5140,5150,5140,2234
|
|
20231114,144300,1020121120,5140,5140,5140,5140,1
|
|
20231114,144200,1020115980,5130,5130,5130,5130,1
|
|
20231114,144100,1020110850,5140,5140,5140,5140,1
|
|
20231114,144000,1020105710,5130,5130,5130,5130,1
|
|
20231114,143900,1020100580,5130,5140,5140,5130,901
|
|
20231114,143800,1015478440,5100,5150,5150,5100,3869
|
|
20231114,143700,995675660,5140,5130,5140,5130,2896
|
|
20231114,143600,980809180,5120,5130,5130,5120,3148
|
|
20231114,143500,964681420,5130,5130,5130,5130,0
|
|
20231114,143400,964681420,5130,5120,5130,5120,42
|
|
20231114,143300,964466250,5120,5120,5120,5120,11
|
|
20231114,143200,964409930,5130,5130,5130,5130,0
|
|
20231114,143100,964409930,5130,5130,5130,5130,1
|
|
20231114,143000,964404800,5120,5120,5120,5120,466
|
|
20231114,142900,962018880,5120,5120,5120,5120,85
|
|
20231114,142800,961583680,5120,5120,5120,5120,1000
|
|
20231114,142700,956463680,5110,5110,5110,5110,350
|
|
20231114,142600,954675180,5110,5110,5110,5110,8
|
|
20231114,142500,954634300,5110,5110,5110,5110,0
|
|
20231114,142400,954634300,5110,5110,5110,5110,2
|
|
20231114,142300,954624080,5110,5110,5110,5090,4631
|
|
20231114,142200,931002580,5130,5130,5130,5130,0
|
|
20231114,142100,931002580,5130,5110,5130,5100,753
|
|
20231114,142000,927153430,5110,5130,5130,5080,1845
|
|
20231114,141900,917742170,5130,5120,5130,5120,255
|
|
20231114,141800,916436560,5120,5130,5130,5120,180
|
|
20231114,141700,915513990,5120,5120,5120,5120,112
|
|
20231114,141600,914940550,5120,5120,5120,5120,20
|
|
20231114,141500,914838150,5120,5120,5120,5120,40
|
|
20231114,141400,914633350,5120,5100,5120,5100,1479
|
|
20231114,141300,907079410,5110,5100,5110,5100,82
|
|
20231114,141200,906661190,5100,5100,5100,5100,253
|
|
20231114,141100,905370890,5100,5100,5100,5100,115
|
|
20231114,141000,904784390,5110,5090,5110,5090,462
|
|
20231114,140900,902428360,5090,5090,5090,5090,0
|
|
20231114,140800,902428360,5090,5080,5090,5080,621
|
|
20231114,140700,899271090,5080,5060,5080,5060,572
|
|
20231114,140600,896367230,5080,5080,5080,5080,0
|
|
20231114,140500,896367230,5080,5070,5080,5060,5099
|
|
20231114,140400,870539990,5070,5100,5100,5070,2735
|
|
20231114,140300,856609450,5110,5110,5110,5110,1
|
|
20231114,140200,856604340,5110,5110,5110,5110,80
|
|
20231114,140100,856195540,5100,5080,5100,5080,317
|
|
20231114,140000,854580980,5080,5080,5080,5080,96
|
|
20231114,135900,854093300,5080,5080,5080,5080,180
|
|
20231114,135800,853178900,5070,5070,5070,5070,97
|
|
20231114,135700,852687110,5090,5090,5090,5090,92
|
|
20231114,135600,852218830,5090,5070,5090,5070,1133
|
|
20231114,135500,846474360,5090,5090,5090,5090,227
|
|
20231114,135400,845318930,5090,5080,5090,5080,413
|
|
20231114,135300,843217690,5080,5080,5080,5080,378
|
|
20231114,135200,841297450,5080,5080,5080,5080,104
|
|
20231114,135100,840769130,5100,5100,5100,5100,1
|
|
20231114,135000,840764030,5080,5080,5080,5080,318
|
|
20231114,134900,839148590,5060,5080,5080,5060,1694
|
|
20231114,134800,830559510,5080,5080,5080,5080,97
|
|
20231114,134700,830066750,5080,5080,5080,5080,96
|
|
20231114,134600,829579070,5080,5100,5100,5080,87
|
|
20231114,134500,829137090,5080,5080,5080,5080,107
|
|
20231114,134400,828593530,5080,5080,5080,5080,83
|
|
20231114,134300,828171890,5110,5110,5110,5110,5
|
|
20231114,134200,828146340,5110,5090,5110,5070,623
|
|
20231114,134100,824979110,5070,5070,5070,5070,96
|
|
20231114,134000,824492390,5070,5080,5080,5070,106
|
|
20231114,133900,823954820,5080,5100,5100,5080,107
|
|
20231114,133800,823411060,5100,5100,5100,5080,102
|
|
20231114,133700,822892860,5070,5080,5080,5070,826
|
|
20231114,133600,818698340,5100,5090,5100,5090,912
|
|
20231114,133500,814056240,5100,5100,5100,5100,3
|
|
20231114,133400,814040940,5100,5080,5100,5070,4245
|
|
20231114,133300,792499450,5090,5080,5090,5080,98
|
|
20231114,133200,792001510,5080,5090,5090,5080,516
|
|
20231114,133100,789379930,5090,5090,5100,5090,104
|
|
20231114,133000,788850540,5090,5090,5090,5090,82
|
|
20231114,132900,788433160,5090,5100,5100,5090,91
|
|
20231114,132800,787969960,5090,5100,5100,5090,91
|
|
20231114,132700,787506760,5090,5090,5090,5090,91
|
|
20231114,132600,787043570,5110,5110,5110,5110,21
|
|
20231114,132500,786936260,5090,5100,5100,5090,153
|
|
20231114,132400,786156860,5110,5100,5110,5100,297
|
|
20231114,132300,784641090,5100,5100,5100,5100,0
|
|
20231114,132200,784641090,5100,5100,5100,5100,89
|
|
20231114,132100,784187190,5100,5110,5110,5100,105
|
|
20231114,132000,783651570,5100,5100,5100,5100,97
|
|
20231114,131900,783156870,5090,5090,5090,5090,93
|
|
20231114,131800,782683500,5090,5120,5120,5090,3591
|
|
20231114,131700,764368050,5120,5120,5120,5120,593
|
|
20231114,131600,761331890,5120,5120,5120,5120,81
|
|
20231114,131500,760917170,5120,5120,5120,5120,0
|
|
20231114,131400,760917170,5120,5120,5120,5120,30
|
|
20231114,131300,760763570,5130,5130,5130,5130,0
|
|
20231114,131200,760763570,5130,5130,5130,5130,22
|
|
20231114,131100,760650710,5130,5130,5130,5130,4
|
|
20231114,131000,760630190,5130,5130,5130,5130,3
|
|
20231114,130900,760614800,5130,5130,5130,5130,8
|
|
20231114,130800,760573760,5130,5130,5130,5130,138
|
|
20231114,130700,759865820,5120,5120,5120,5120,165
|
|
20231114,130600,759021020,5130,5130,5130,5130,0
|
|
20231114,130500,759021020,5130,5130,5130,5130,310
|
|
20231114,130400,757430720,5120,5120,5120,5100,817
|
|
20231114,130300,753247720,5120,5140,5140,5100,4828
|
|
20231114,130200,728564200,5130,5130,5130,5130,210
|
|
20231114,130100,727486900,5130,5130,5130,5130,274
|
|
20231114,130000,726081280,5130,5130,5130,5130,142
|
|
20231114,125900,725352820,5130,5130,5130,5130,346
|
|
20231114,125800,723577840,5120,5120,5120,5120,100
|
|
20231114,125700,723065840,5120,5120,5130,5120,191
|
|
20231114,125600,722087640,5120,5120,5120,5120,0
|
|
20231114,125500,722087640,5120,5120,5120,5120,8
|
|
20231114,125400,722046680,5130,5130,5130,5120,5
|
|
20231114,125300,722021050,5120,5110,5120,5110,1274
|
|
20231114,125200,715505170,5100,5100,5100,5090,2767
|
|
20231114,125100,701409130,5130,5120,5130,5120,201
|
|
20231114,125000,700379980,5110,5100,5110,5100,332
|
|
20231114,124900,698683470,5100,5100,5100,5100,769
|
|
20231114,124800,694761570,5090,5090,5090,5090,621
|
|
20231114,124700,691600680,5080,5080,5080,5080,1
|
|
20231114,124600,691595600,5080,5070,5080,5060,2152
|
|
20231114,124500,680695720,5070,5070,5070,5070,92
|
|
20231114,124400,680229280,5070,5070,5070,5070,203
|
|
20231114,124300,679200070,5090,5070,5090,5070,107
|
|
20231114,124200,678657540,5070,5070,5070,5070,80
|
|
20231114,124100,678251940,5070,5070,5070,5070,186
|
|
20231114,124000,677308920,5060,5060,5060,5060,96
|
|
20231114,123900,676823160,5060,5060,5060,5060,86
|
|
20231114,123800,676388000,5060,5060,5060,5060,95
|
|
20231114,123700,675907300,5060,5060,5060,5060,82
|
|
20231114,123600,675492380,5060,5060,5090,5060,278
|
|
20231114,123500,674085580,5080,5060,5080,5060,102
|
|
20231114,123400,673569420,5060,5060,5060,5060,110
|
|
20231114,123300,673012820,5050,5050,5050,5050,95
|
|
20231114,123200,672533070,5050,5050,5050,5050,292
|
|
20231114,123100,671058470,5050,5050,5050,5050,92
|
|
20231114,123000,670593870,5050,5060,5060,5050,174
|
|
20231114,122900,669715150,5050,5060,5080,5050,1914
|
|
20231114,122800,660027310,5060,5060,5070,5060,169
|
|
20231114,122700,659172120,5060,5060,5060,5060,94
|
|
20231114,122600,658696480,5070,5070,5070,5070,70
|
|
20231114,122500,658341580,5060,5060,5060,5060,98
|
|
20231114,122400,657845700,5080,5060,5080,5060,986
|
|
20231114,122300,652838740,5060,5060,5060,5060,85
|
|
20231114,122200,652408640,5060,5060,5060,5060,193
|
|
20231114,122100,651432060,5060,5060,5060,5060,85
|
|
20231114,122000,651001960,5060,5060,5060,5060,506
|
|
20231114,121900,648441600,5060,5060,5060,5060,89
|
|
20231114,121800,647991260,5060,5060,5060,5060,107
|
|
20231114,121700,647449840,5060,5060,5060,5060,91
|
|
20231114,121600,646989380,5060,5060,5060,5060,187
|
|
20231114,121500,646043160,5070,5070,5070,5070,205
|
|
20231114,121400,645003810,5070,5070,5070,5070,90
|
|
20231114,121300,644547510,5070,5070,5080,5070,221
|
|
20231114,121200,643427030,5070,5080,5080,5070,108
|
|
20231114,121100,642879350,5060,5060,5060,5060,87
|
|
20231114,121000,642439130,5060,5090,5090,5060,1586
|
|
20231114,120900,634402480,5090,5070,5090,5070,605
|
|
20231114,120800,631328590,5070,5070,5070,5070,81
|
|
20231114,120700,630917920,5070,5070,5070,5070,172
|
|
20231114,120600,630045880,5060,5080,5080,5060,267
|
|
20231114,120500,628693050,5070,5070,5070,5070,64
|
|
20231114,120400,628368570,5070,5090,5090,5070,106
|
|
20231114,120300,627831130,5060,5060,5060,5060,112
|
|
20231114,120200,627264410,5090,5060,5090,5060,289
|
|
20231114,120100,625796160,5060,5060,5060,5060,184
|
|
20231114,120000,624865120,5090,5090,5090,5080,110
|
|
20231114,115900,624306210,5080,5060,5080,5060,480
|
|
20231114,115800,621869670,5060,5060,5060,5060,690
|
|
20231114,115700,618378270,5060,5070,5070,5060,245
|
|
20231114,115600,617136920,5070,5080,5080,5070,98
|
|
20231114,115500,616640040,5060,5080,5080,5060,88
|
|
20231114,115400,616194720,5060,5060,5060,5050,323
|
|
20231114,115300,614561280,5050,5060,5060,5050,1677
|
|
20231114,115200,606077410,5090,5060,5090,5060,114
|
|
20231114,115100,605500000,5060,5060,5060,5060,87
|
|
20231114,115000,605059780,5090,5070,5090,5060,96
|
|
20231114,114900,604573980,5070,5080,5080,5060,103
|
|
20231114,114800,604052670,5080,5060,5080,5060,93
|
|
20231114,114700,603582070,5060,5070,5070,5060,124
|
|
20231114,114600,602954230,5070,5070,5090,5070,183
|
|
20231114,114500,602026380,5070,5070,5070,5070,86
|
|
20231114,114400,601590360,5070,5070,5070,5070,175
|
|
20231114,114300,600703110,5080,5070,5080,5070,107
|
|
20231114,114200,600160500,5090,5090,5090,5070,89
|
|
20231114,114100,599709190,5070,5070,5070,5070,294
|
|
20231114,114000,598218610,5090,5070,5090,5070,94
|
|
20231114,113900,597742010,5070,5070,5070,5070,297
|
|
20231114,113800,596236220,5070,5070,5070,5070,88
|
|
20231114,113700,595790060,5070,5070,5070,5070,90
|
|
20231114,113600,595333760,5070,5070,5070,5070,82
|
|
20231114,113500,594918020,5080,5080,5080,5080,371
|
|
20231114,113400,593033340,5070,5070,5070,5070,321
|
|
20231114,113300,591405870,5060,5060,5060,5060,94
|
|
20231114,113200,590930230,5060,5060,5060,5060,449
|
|
20231114,113100,588658290,5080,5060,5080,5060,107
|
|
20231114,113000,588116390,5060,5070,5070,5060,389
|
|
20231114,112900,586145050,5080,5080,5080,5080,0
|
|
20231114,112800,586145050,5080,5070,5080,5070,292
|
|
20231114,112700,584662640,5060,5060,5060,5060,174
|
|
20231114,112600,583782200,5060,5080,5080,5060,127
|
|
20231114,112500,583139540,5060,5060,5060,5060,756
|
|
20231114,112400,579314180,5050,5050,5050,5050,95
|
|
20231114,112300,578834430,5050,5060,5060,5050,95
|
|
20231114,112200,578354670,5060,5050,5060,5050,105
|
|
20231114,112100,577824400,5050,5060,5060,5050,276
|
|
20231114,112000,576429980,5060,5060,5060,5060,95
|
|
20231114,111900,575949280,5060,5060,5060,5060,170
|
|
20231114,111800,575089080,5090,5060,5090,5060,116
|
|
20231114,111700,574502090,5060,5070,5070,5060,2635
|
|
20231114,111600,561150050,5070,5080,5080,5070,926
|
|
20231114,111500,556449920,5080,5080,5080,5080,2306
|
|
20231114,111400,544735440,5080,5080,5080,5080,91
|
|
20231114,111300,544273160,5080,5080,5080,5080,188
|
|
20231114,111200,543318120,5080,5080,5080,5080,81
|
|
20231114,111100,542906640,5080,5090,5090,5080,106
|
|
20231114,111000,542368040,5100,5080,5100,5080,96
|
|
20231114,110900,541880120,5080,5080,5080,5080,167
|
|
20231114,110800,541031760,5080,5080,5080,5080,108
|
|
20231114,110700,540483120,5080,5080,5080,5080,96
|
|
20231114,110600,539995440,5080,5080,5080,5080,179
|
|
20231114,110500,539086120,5090,5090,5090,5090,31
|
|
20231114,110400,538928330,5090,5090,5090,5090,30
|
|
20231114,110300,538775630,5090,5090,5090,5090,194
|
|
20231114,110200,537788170,5090,5090,5090,5090,314
|
|
20231114,110100,536189910,5070,5070,5070,5070,97
|
|
20231114,110000,535698120,5070,5090,5090,5070,1711
|
|
20231114,105900,527002650,5100,5100,5100,5100,69
|
|
20231114,105800,526650750,5100,5100,5100,5100,19
|
|
20231114,105700,526553850,5100,5100,5100,5100,1671
|
|
20231114,105600,518031750,5100,5100,5100,5100,91
|
|
20231114,105500,517567650,5110,5110,5110,5110,430
|
|
20231114,105400,515370350,5110,5110,5110,5110,194
|
|
20231114,105300,514379010,5110,5110,5110,5110,86
|
|
20231114,105200,513939550,5110,5110,5110,5110,289
|
|
20231114,105100,512462760,5110,5110,5110,5110,173
|
|
20231114,105000,511578730,5110,5110,5110,5110,96
|
|
20231114,104900,511088170,5110,5110,5110,5110,95
|
|
20231114,104800,510602720,5110,5110,5110,5110,5
|
|
20231114,104700,510577170,5120,5120,5120,5120,0
|
|
20231114,104600,510577170,5120,5120,5120,5120,64
|
|
20231114,104500,510249490,5120,5110,5120,5110,1101
|
|
20231114,104400,504616770,5110,5120,5120,5110,201
|
|
20231114,104300,503589650,5120,5130,5130,5120,1501
|
|
20231114,104200,495896120,5150,5150,5150,5150,0
|
|
20231114,104100,495896120,5150,5130,5150,5130,407
|
|
20231114,104000,493801910,5130,5130,5130,5130,101
|
|
20231114,103900,493283780,5140,5140,5140,5140,189
|
|
20231114,103800,492312320,5140,5150,5150,5140,483
|
|
20231114,103700,489829580,5140,5140,5140,5140,186
|
|
20231114,103600,488873540,5150,5150,5150,5150,20
|
|
20231114,103500,488770540,5150,5140,5150,5140,31
|
|
20231114,103400,488611070,5140,5140,5140,5140,0
|
|
20231114,103300,488611070,5140,5140,5140,5140,0
|
|
20231114,103200,488611070,5140,5130,5140,5130,662
|
|
20231114,103100,485208490,5150,5150,5150,5130,6
|
|
20231114,103000,485177650,5130,5130,5130,5130,300
|
|
20231114,102900,483638650,5130,5120,5130,5120,889
|
|
20231114,102800,479079250,5120,5140,5140,5120,117
|
|
20231114,102700,478480180,5120,5120,5120,5120,189
|
|
20231114,102600,477512500,5120,5160,5160,5120,1596
|
|
20231114,102500,469329140,5140,5150,5150,5140,200
|
|
20231114,102400,468300140,5130,5150,5150,5130,106
|
|
20231114,102300,467756340,5130,5130,5130,5130,247
|
|
20231114,102200,466489230,5130,5130,5130,5130,255
|
|
20231114,102100,465181080,5130,5140,5140,5130,101
|
|
20231114,102000,464662830,5130,5140,5140,5130,202
|
|
20231114,101900,463625350,5140,5140,5140,5140,80
|
|
20231114,101800,463214150,5150,5150,5150,5150,1143
|
|
20231114,101700,457327700,5160,5150,5160,5150,885
|
|
20231114,101600,452769930,5150,5150,5150,5150,94
|
|
20231114,101500,452285830,5170,5170,5170,5170,0
|
|
20231114,101400,452285830,5170,5160,5170,5160,2
|
|
20231114,101300,452275500,5160,5160,5160,5160,0
|
|
20231114,101200,452275500,5160,5160,5160,5160,100
|
|
20231114,101100,451759500,5170,5170,5170,5170,0
|
|
20231114,101000,451759500,5170,5160,5170,5160,626
|
|
20231114,100900,448528330,5170,5170,5170,5160,1846
|
|
20231114,100800,438991010,5170,5160,5180,5160,813
|
|
20231114,100700,434787990,5160,5160,5160,5160,1
|
|
20231114,100600,434782830,5160,5160,5160,5160,2
|
|
20231114,100500,434772510,5170,5170,5170,5170,0
|
|
20231114,100400,434772510,5170,5170,5170,5160,1775
|
|
20231114,100300,425595860,5160,5160,5160,5160,231
|
|
20231114,100200,424403900,5160,5170,5170,5160,301
|
|
20231114,100100,422850230,5160,5150,5160,5150,2325
|
|
20231114,100000,410858580,5150,5150,5150,5150,127
|
|
20231114,095900,410204530,5150,5140,5150,5130,1328
|
|
20231114,095800,403379980,5140,5130,5140,5130,201
|
|
20231114,095700,402348840,5130,5140,5140,5130,21
|
|
20231114,095600,402240930,5140,5140,5140,5140,569
|
|
20231114,095500,399316270,5150,5150,5150,5150,0
|
|
20231114,095400,399316270,5150,5150,5150,5150,899
|
|
20231114,095300,394686420,5130,5140,5140,5130,1500
|
|
20231114,095200,386984230,5150,5150,5150,5150,598
|
|
20231114,095100,383904530,5140,5140,5140,5140,276
|
|
20231114,095000,382485890,5140,5140,5140,5140,146
|
|
20231114,094900,381735450,5140,5150,5150,5140,254
|
|
20231114,094800,380428890,5140,5150,5150,5140,239
|
|
20231114,094700,379200400,5150,5140,5150,5140,147
|
|
20231114,094600,378444320,5140,5140,5140,5140,306
|
|
20231114,094500,376871480,5150,5150,5160,5150,1215
|
|
20231114,094400,370610310,5150,5150,5150,5150,140
|
|
20231114,094300,369889310,5150,5150,5150,5150,1089
|
|
20231114,094200,364280960,5150,5160,5160,5150,271
|
|
20231114,094100,362885120,5150,5150,5160,5150,334
|
|
20231114,094000,361164910,5150,5150,5150,5150,145
|
|
20231114,093900,360418160,5160,5150,5160,5150,23
|
|
20231114,093800,360299700,5160,5160,5160,5160,5
|
|
20231114,093700,360273900,5160,5140,5160,5140,1101
|
|
20231114,093600,354614740,5140,5140,5140,5140,601
|
|
20231114,093500,351525600,5160,5160,5160,5160,21
|
|
20231114,093400,351417240,5140,5160,5160,5140,216
|
|
20231114,093300,350306880,5160,5150,5160,5120,1047
|
|
20231114,093200,344921450,5160,5160,5160,5150,968
|
|
20231114,093100,339932580,5160,5150,5160,5150,2610
|
|
20231114,093000,326491060,5140,5130,5140,5120,1334
|
|
20231114,092900,319649570,5150,5140,5150,5120,403
|
|
20231114,092800,317582950,5140,5150,5150,5140,1386
|
|
20231114,092700,310452050,5150,5150,5150,5140,266
|
|
20231114,092600,309084150,5150,5140,5150,5130,725
|
|
20231114,092500,305357650,5140,5140,5150,5140,313
|
|
20231114,092400,303748710,5150,5160,5160,5150,12
|
|
20231114,092300,303686900,5150,5150,5150,5140,999
|
|
20231114,092200,298542350,5150,5140,5150,5130,421
|
|
20231114,092100,296382540,5150,5140,5150,5140,201
|
|
20231114,092000,295349390,5140,5150,5160,5140,396
|
|
20231114,091900,293310150,5140,5140,5160,5140,4818
|
|
20231114,091800,268516480,5140,5130,5140,5130,6506
|
|
20231114,091700,235083940,5130,5140,5140,5130,682
|
|
20231114,091600,231585270,5140,5130,5140,5120,2892
|
|
20231114,091500,216749480,5120,5110,5120,5110,1186
|
|
20231114,091400,210685070,5110,5110,5110,5110,3
|
|
20231114,091300,210669740,5110,5110,5110,5110,12
|
|
20231114,091200,210608420,5120,5120,5120,5120,100
|
|
20231114,091100,210096420,5120,5100,5120,5100,549
|
|
20231114,091000,207291050,5100,5090,5110,5090,107
|
|
20231114,090900,206746290,5110,5130,5130,5110,1851
|
|
20231114,090800,197276790,5120,5100,5140,5090,30791
|
|
20231114,090700,40210470,5100,5090,5100,5070,2054
|
|
20231114,090600,29762630,5060,5080,5100,5060,2906
|
|
20231114,090500,15011710,5070,5070,5070,5070,124
|
|
20231114,090400,14383030,5070,5070,5070,5070,102
|
|
20231114,090300,13865890,5080,5050,5080,5050,1775
|
|
20231114,090200,4874910,5050,5050,5050,5050,14
|
|
20231114,090100,4804210,5050,5030,5050,5030,140
|
|
20231114,090000,4098610,5020,5010,5020,5010,589
|