649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,194600,183335360,5160,5160,5160,5160,913
|
|
20231108,194500,183335360,5160,5160,5160,5160,0
|
|
20231108,194400,183335360,5160,5160,5160,5160,0
|
|
20231108,194300,183335360,5160,5160,5160,5160,0
|
|
20231108,194200,183335360,5160,5160,5160,5160,0
|
|
20231108,194100,183335360,5160,5160,5160,5160,0
|
|
20231108,194000,183335360,5160,5160,5160,5160,0
|
|
20231108,193900,183335360,5160,5160,5160,5160,0
|
|
20231108,193800,183335360,5160,5160,5160,5160,0
|
|
20231108,193700,183335360,5160,5160,5160,5160,0
|
|
20231108,193600,183335360,5160,5160,5160,5160,0
|
|
20231108,193500,183335360,5160,5160,5160,5160,0
|
|
20231108,193400,183335360,5160,5160,5160,5160,0
|
|
20231108,193300,183335360,5160,5160,5160,5160,0
|
|
20231108,193200,183335360,5160,5160,5160,5160,0
|
|
20231108,193100,183335360,5160,5160,5160,5160,0
|
|
20231108,193000,183335360,5160,5160,5160,5160,0
|
|
20231108,192900,183335360,5160,5160,5160,5160,0
|
|
20231108,192800,183335360,5160,5160,5160,5160,0
|
|
20231108,192700,183335360,5160,5160,5160,5160,0
|
|
20231108,192600,183335360,5160,5160,5160,5160,0
|
|
20231108,192500,183335360,5160,5160,5160,5160,0
|
|
20231108,192400,183335360,5160,5160,5160,5160,0
|
|
20231108,192300,183335360,5160,5160,5160,5160,0
|
|
20231108,192200,183335360,5160,5160,5160,5160,0
|
|
20231108,192100,183335360,5160,5160,5160,5160,0
|
|
20231108,192000,183335360,5160,5160,5160,5160,0
|
|
20231108,191900,183335360,5160,5160,5160,5160,0
|
|
20231108,191800,183335360,5160,5160,5160,5160,0
|
|
20231108,191700,183335360,5160,5160,5160,5160,0
|
|
20231108,191600,183335360,5160,5160,5160,5160,913
|
|
20231108,191500,183335360,5160,5160,5160,5160,0
|
|
20231108,191400,183335360,5160,5160,5160,5160,0
|
|
20231108,191300,183335360,5160,5160,5160,5160,0
|
|
20231108,191200,183335360,5160,5160,5160,5160,0
|
|
20231108,191100,183335360,5160,5160,5160,5160,0
|
|
20231108,191000,183335360,5160,5160,5160,5160,0
|
|
20231108,190900,183335360,5160,5160,5160,5160,0
|
|
20231108,190800,183335360,5160,5160,5160,5160,0
|
|
20231108,190700,183335360,5160,5160,5160,5160,0
|
|
20231108,190600,183335360,5160,5160,5160,5160,0
|
|
20231108,190500,183335360,5160,5160,5160,5160,0
|
|
20231108,190400,183335360,5160,5160,5160,5160,0
|
|
20231108,190300,183335360,5160,5160,5160,5160,0
|
|
20231108,190200,183335360,5160,5160,5160,5160,0
|
|
20231108,190100,183335360,5160,5160,5160,5160,0
|
|
20231108,190000,183335360,5160,5160,5160,5160,0
|
|
20231108,185900,183335360,5160,5160,5160,5160,0
|
|
20231108,185800,183335360,5160,5160,5160,5160,0
|
|
20231108,185700,183335360,5160,5160,5160,5160,0
|
|
20231108,185600,183335360,5160,5160,5160,5160,0
|
|
20231108,185500,183335360,5160,5160,5160,5160,0
|
|
20231108,185400,183335360,5160,5160,5160,5160,0
|
|
20231108,185300,183335360,5160,5160,5160,5160,0
|
|
20231108,185200,183335360,5160,5160,5160,5160,0
|
|
20231108,185100,183335360,5160,5160,5160,5160,0
|
|
20231108,185000,183335360,5160,5160,5160,5160,0
|
|
20231108,184900,183335360,5160,5160,5160,5160,0
|
|
20231108,184800,183335360,5160,5160,5160,5160,0
|
|
20231108,184700,183335360,5160,5160,5160,5160,0
|
|
20231108,184600,183335360,5160,5160,5160,5160,913
|
|
20231108,184500,183335360,5160,5160,5160,5160,0
|
|
20231108,184400,183335360,5160,5160,5160,5160,0
|
|
20231108,184300,183335360,5160,5160,5160,5160,0
|
|
20231108,184200,183335360,5160,5160,5160,5160,0
|
|
20231108,184100,183335360,5160,5160,5160,5160,0
|
|
20231108,184000,183335360,5160,5160,5160,5160,0
|
|
20231108,183900,183335360,5160,5160,5160,5160,0
|
|
20231108,183800,183335360,5160,5160,5160,5160,0
|
|
20231108,183700,183335360,5160,5160,5160,5160,0
|
|
20231108,183600,183335360,5160,5160,5160,5160,0
|
|
20231108,183500,183335360,5160,5160,5160,5160,0
|
|
20231108,183400,183335360,5160,5160,5160,5160,0
|
|
20231108,183300,183335360,5160,5160,5160,5160,0
|
|
20231108,183200,183335360,5160,5160,5160,5160,0
|
|
20231108,183100,183335360,5160,5160,5160,5160,0
|
|
20231108,183000,183335360,5160,5160,5160,5160,0
|
|
20231108,182900,183335360,5160,5160,5160,5160,0
|
|
20231108,182800,183335360,5160,5160,5160,5160,0
|
|
20231108,182700,183335360,5160,5160,5160,5160,0
|
|
20231108,182600,183335360,5160,5160,5160,5160,0
|
|
20231108,182500,183335360,5160,5160,5160,5160,0
|
|
20231108,182400,183335360,5160,5160,5160,5160,0
|
|
20231108,182300,183335360,5160,5160,5160,5160,0
|
|
20231108,182200,183335360,5160,5160,5160,5160,0
|
|
20231108,182100,183335360,5160,5160,5160,5160,0
|
|
20231108,182000,183335360,5160,5160,5160,5160,0
|
|
20231108,181900,183335360,5160,5160,5160,5160,0
|
|
20231108,181800,183335360,5160,5160,5160,5160,0
|
|
20231108,181700,183335360,5160,5160,5160,5160,0
|
|
20231108,181600,183335360,5160,5160,5160,5160,913
|
|
20231108,181500,183335360,5160,5160,5160,5160,0
|
|
20231108,181400,183335360,5160,5160,5160,5160,0
|
|
20231108,181300,183335360,5160,5160,5160,5160,0
|
|
20231108,181200,183335360,5160,5160,5160,5160,0
|
|
20231108,181100,183335360,5160,5160,5160,5160,0
|
|
20231108,181000,183335360,5160,5160,5160,5160,0
|
|
20231108,180900,183335360,5160,5160,5160,5160,0
|
|
20231108,180800,183335360,5160,5160,5160,5160,0
|
|
20231108,180700,183335360,5160,5160,5160,5160,0
|
|
20231108,180600,183335360,5160,5160,5160,5160,0
|
|
20231108,180500,183335360,5160,5160,5160,5160,0
|
|
20231108,180400,183335360,5160,5160,5160,5160,0
|
|
20231108,180300,183335360,5160,5160,5160,5160,0
|
|
20231108,180200,183335360,5160,5160,5160,5160,0
|
|
20231108,180100,183335360,5160,5160,5160,5160,0
|
|
20231108,180000,183335360,5160,5160,5160,5160,0
|
|
20231108,175900,183335360,5160,5160,5160,5160,0
|
|
20231108,175800,183335360,5160,5160,5160,5160,0
|
|
20231108,175700,183335360,5160,5160,5160,5160,0
|
|
20231108,175600,183335360,5160,5160,5160,5160,0
|
|
20231108,175500,183335360,5160,5160,5160,5160,0
|
|
20231108,175400,183335360,5160,5160,5160,5160,0
|
|
20231108,175300,183335360,5160,5160,5160,5160,0
|
|
20231108,175200,183335360,5160,5160,5160,5160,0
|
|
20231108,175100,183335360,5160,5160,5160,5160,0
|
|
20231108,175000,183335360,5160,5160,5160,5160,0
|
|
20231108,174900,183335360,5160,5160,5160,5160,0
|
|
20231108,174800,183335360,5160,5160,5160,5160,0
|
|
20231108,174700,183335360,5160,5160,5160,5160,0
|
|
20231108,174600,183335360,5160,5160,5160,5160,913
|
|
20231108,174500,183335360,5160,5160,5160,5160,0
|
|
20231108,174400,183335360,5160,5160,5160,5160,0
|
|
20231108,174300,183335360,5160,5160,5160,5160,0
|
|
20231108,174200,183335360,5160,5160,5160,5160,0
|
|
20231108,174100,183335360,5160,5160,5160,5160,0
|
|
20231108,174000,183335360,5160,5160,5160,5160,0
|
|
20231108,173900,183335360,5160,5160,5160,5160,0
|
|
20231108,173800,183335360,5160,5160,5160,5160,0
|
|
20231108,173700,183335360,5160,5160,5160,5160,0
|
|
20231108,173600,183335360,5160,5160,5160,5160,0
|
|
20231108,173500,183335360,5160,5160,5160,5160,0
|
|
20231108,173400,183335360,5160,5160,5160,5160,0
|
|
20231108,173300,183335360,5160,5160,5160,5160,0
|
|
20231108,173200,183335360,5160,5160,5160,5160,0
|
|
20231108,173100,183335360,5160,5160,5160,5160,0
|
|
20231108,173000,183335360,5160,5160,5160,5160,0
|
|
20231108,172900,183335360,5160,5160,5160,5160,0
|
|
20231108,172800,183335360,5160,5160,5160,5160,0
|
|
20231108,172700,183335360,5160,5160,5160,5160,0
|
|
20231108,172600,183335360,5160,5160,5160,5160,0
|
|
20231108,172500,183335360,5160,5160,5160,5160,0
|
|
20231108,172400,183335360,5160,5160,5160,5160,0
|
|
20231108,172300,183335360,5160,5160,5160,5160,0
|
|
20231108,172200,183335360,5160,5160,5160,5160,0
|
|
20231108,172100,183335360,5160,5160,5160,5160,0
|
|
20231108,172000,183335360,5160,5160,5160,5160,0
|
|
20231108,171900,183335360,5160,5160,5160,5160,0
|
|
20231108,171800,183335360,5160,5160,5160,5160,0
|
|
20231108,171700,183335360,5160,5160,5160,5160,0
|
|
20231108,171600,183335360,5160,5160,5160,5160,913
|
|
20231108,171500,183335360,5160,5160,5160,5160,0
|
|
20231108,171400,183335360,5160,5160,5160,5160,0
|
|
20231108,171300,183335360,5160,5160,5160,5160,0
|
|
20231108,171200,183335360,5160,5160,5160,5160,0
|
|
20231108,171100,183335360,5160,5160,5160,5160,0
|
|
20231108,171000,183335360,5160,5160,5160,5160,0
|
|
20231108,170900,183335360,5160,5160,5160,5160,0
|
|
20231108,170800,183335360,5160,5160,5160,5160,0
|
|
20231108,170700,183335360,5160,5160,5160,5160,0
|
|
20231108,170600,183335360,5160,5160,5160,5160,0
|
|
20231108,170500,183335360,5160,5160,5160,5160,0
|
|
20231108,170400,183335360,5160,5160,5160,5160,0
|
|
20231108,170300,183335360,5160,5160,5160,5160,0
|
|
20231108,170200,183335360,5160,5160,5160,5160,0
|
|
20231108,170100,183335360,5160,5160,5160,5160,0
|
|
20231108,170000,183335360,5160,5160,5160,5160,0
|
|
20231108,165900,183335360,5160,5160,5160,5160,0
|
|
20231108,165800,183335360,5160,5160,5160,5160,0
|
|
20231108,165700,183335360,5160,5160,5160,5160,0
|
|
20231108,165600,183335360,5160,5160,5160,5160,0
|
|
20231108,165500,183335360,5160,5160,5160,5160,0
|
|
20231108,165400,183335360,5160,5160,5160,5160,0
|
|
20231108,165300,183335360,5160,5160,5160,5160,0
|
|
20231108,165200,183335360,5160,5160,5160,5160,0
|
|
20231108,165100,183335360,5160,5160,5160,5160,0
|
|
20231108,165000,183335360,5160,5160,5160,5160,0
|
|
20231108,164900,183335360,5160,5160,5160,5160,0
|
|
20231108,164800,183335360,5160,5160,5160,5160,0
|
|
20231108,164700,183335360,5160,5160,5160,5160,0
|
|
20231108,164600,183335360,5160,5160,5160,5160,913
|
|
20231108,164500,183335360,5160,5160,5160,5160,0
|
|
20231108,164400,183335360,5160,5160,5160,5160,0
|
|
20231108,164300,183335360,5160,5160,5160,5160,0
|
|
20231108,164200,183335360,5160,5160,5160,5160,0
|
|
20231108,164100,183335360,5160,5160,5160,5160,0
|
|
20231108,164000,183335360,5160,5160,5160,5160,0
|
|
20231108,163900,183335360,5160,5160,5160,5160,0
|
|
20231108,163800,183335360,5160,5160,5160,5160,0
|
|
20231108,163700,183335360,5160,5160,5160,5160,0
|
|
20231108,163600,183335360,5160,5160,5160,5160,0
|
|
20231108,163500,183335360,5160,5160,5160,5160,0
|
|
20231108,163400,183335360,5160,5160,5160,5160,0
|
|
20231108,163300,183335360,5160,5160,5160,5160,0
|
|
20231108,163200,183335360,5160,5160,5160,5160,0
|
|
20231108,163100,183335360,5160,5160,5160,5160,0
|
|
20231108,163000,183335360,5160,5160,5160,5160,0
|
|
20231108,162900,183335360,5160,5160,5160,5160,0
|
|
20231108,162800,183335360,5160,5160,5160,5160,0
|
|
20231108,162700,183335360,5160,5160,5160,5160,0
|
|
20231108,162600,183335360,5160,5160,5160,5160,0
|
|
20231108,162500,183335360,5160,5160,5160,5160,0
|
|
20231108,162400,183335360,5160,5160,5160,5160,0
|
|
20231108,162300,183335360,5160,5160,5160,5160,0
|
|
20231108,162200,183335360,5160,5160,5160,5160,0
|
|
20231108,162100,183335360,5160,5160,5160,5160,0
|
|
20231108,162000,183335360,5160,5160,5160,5160,0
|
|
20231108,161900,183335360,5160,5160,5160,5160,0
|
|
20231108,161800,183335360,5160,5160,5160,5160,0
|
|
20231108,161700,183335360,5160,5160,5160,5160,0
|
|
20231108,161600,183335360,5160,5160,5160,5160,913
|
|
20231108,161500,183335360,5160,5160,5160,5160,0
|
|
20231108,161400,183335360,5160,5160,5160,5160,0
|
|
20231108,161300,183335360,5160,5160,5160,5160,0
|
|
20231108,161200,183335360,5160,5160,5160,5160,0
|
|
20231108,161100,183335360,5160,5160,5160,5160,0
|
|
20231108,161000,183335360,5160,5160,5160,5160,0
|
|
20231108,160900,183335360,5160,5160,5160,5160,0
|
|
20231108,160800,183335360,5160,5160,5160,5160,0
|
|
20231108,160700,183335360,5160,5160,5160,5160,0
|
|
20231108,160600,183335360,5160,5160,5160,5160,0
|
|
20231108,160500,183335360,5160,5160,5160,5160,0
|
|
20231108,160400,183335360,5160,5160,5160,5160,0
|
|
20231108,160300,183335360,5160,5160,5160,5160,0
|
|
20231108,160200,183335360,5160,5160,5160,5160,0
|
|
20231108,160100,183335360,5160,5160,5160,5160,0
|
|
20231108,160000,183335360,5160,5160,5160,5160,0
|
|
20231108,155900,183335360,5160,5160,5160,5160,0
|
|
20231108,155800,183335360,5160,5160,5160,5160,0
|
|
20231108,155700,183335360,5160,5160,5160,5160,0
|
|
20231108,155600,183335360,5160,5160,5160,5160,0
|
|
20231108,155500,183335360,5160,5160,5160,5160,0
|
|
20231108,155400,183335360,5160,5160,5160,5160,0
|
|
20231108,155300,183335360,5160,5160,5160,5160,0
|
|
20231108,155200,183335360,5160,5160,5160,5160,0
|
|
20231108,155100,183335360,5160,5160,5160,5160,0
|
|
20231108,155000,183335360,5160,5160,5160,5160,0
|
|
20231108,154900,183335360,5160,5160,5160,5160,0
|
|
20231108,154800,183335360,5160,5160,5160,5160,0
|
|
20231108,154700,183335360,5160,5160,5160,5160,0
|
|
20231108,154600,183335360,5160,5160,5160,5160,913
|
|
20231108,154500,183335360,5160,5160,5160,5160,0
|
|
20231108,154400,183335360,5160,5160,5160,5160,0
|
|
20231108,154300,183335360,5160,5160,5160,5160,0
|
|
20231108,154200,183335360,5160,5160,5160,5160,0
|
|
20231108,154100,183335360,5160,5160,5160,5160,0
|
|
20231108,154000,183335360,5160,5160,5160,5160,0
|
|
20231108,153900,183335360,5160,5160,5160,5160,0
|
|
20231108,153800,183335360,5160,5160,5160,5160,0
|
|
20231108,153700,183335360,5160,5160,5160,5160,0
|
|
20231108,153600,183335360,5160,5160,5160,5160,0
|
|
20231108,153500,183335360,5160,5160,5160,5160,0
|
|
20231108,153400,183335360,5160,5160,5160,5160,0
|
|
20231108,153300,183335360,5160,5160,5160,5160,0
|
|
20231108,153200,183335360,5160,5160,5160,5160,0
|
|
20231108,153100,183335360,5160,5160,5160,5160,0
|
|
20231108,153000,183335360,5160,5160,5160,5160,913
|
|
20231108,152900,178624280,5150,5150,5150,5150,0
|
|
20231108,152800,178624280,5150,5150,5150,5150,0
|
|
20231108,152700,178624280,5150,5150,5150,5150,0
|
|
20231108,152600,178624280,5150,5150,5150,5150,0
|
|
20231108,152500,178624280,5150,5150,5150,5150,0
|
|
20231108,152400,178624280,5150,5150,5150,5150,0
|
|
20231108,152300,178624280,5150,5150,5150,5150,0
|
|
20231108,152200,178624280,5150,5150,5150,5150,0
|
|
20231108,152100,178624280,5150,5150,5150,5150,0
|
|
20231108,152000,178624280,5150,5150,5150,5150,0
|
|
20231108,151900,178624280,5150,5140,5150,5140,795
|
|
20231108,151800,174531990,5140,5140,5140,5140,10
|
|
20231108,151700,174480590,5140,5140,5140,5140,0
|
|
20231108,151600,174480590,5140,5140,5140,5140,0
|
|
20231108,151500,174480590,5140,5140,5140,5140,0
|
|
20231108,151400,174480590,5140,5130,5140,5130,2
|
|
20231108,151300,174470320,5130,5130,5130,5130,0
|
|
20231108,151200,174470320,5130,5130,5130,5130,35
|
|
20231108,151100,174290770,5140,5140,5140,5140,5
|
|
20231108,151000,174265070,5140,5120,5140,5120,458
|
|
20231108,150900,171917970,5120,5120,5120,5120,210
|
|
20231108,150800,170842770,5120,5120,5120,5120,0
|
|
20231108,150700,170842770,5120,5120,5120,5120,715
|
|
20231108,150600,167181970,5120,5120,5120,5120,0
|
|
20231108,150500,167181970,5120,5120,5120,5120,257
|
|
20231108,150400,165866130,5120,5120,5120,5120,14
|
|
20231108,150300,165794450,5140,5140,5140,5140,0
|
|
20231108,150200,165794450,5140,5140,5140,5140,0
|
|
20231108,150100,165794450,5140,5140,5140,5140,0
|
|
20231108,150000,165794450,5140,5140,5140,5140,0
|
|
20231108,145900,165794450,5140,5140,5140,5140,0
|
|
20231108,145800,165794450,5140,5140,5140,5140,0
|
|
20231108,145700,165794450,5140,5140,5140,5140,1
|
|
20231108,145600,165789310,5130,5130,5130,5130,8
|
|
20231108,145500,165748270,5130,5130,5130,5130,23
|
|
20231108,145400,165630280,5130,5120,5130,5120,201
|
|
20231108,145300,164601150,5140,5140,5140,5140,0
|
|
20231108,145200,164601150,5140,5140,5140,5140,7
|
|
20231108,145100,164565170,5120,5120,5120,5120,0
|
|
20231108,145000,164565170,5120,5140,5140,5120,63
|
|
20231108,144900,164242550,5140,5140,5140,5140,0
|
|
20231108,144800,164242550,5140,5130,5140,5120,801
|
|
20231108,144700,160141400,5150,5150,5150,5150,0
|
|
20231108,144600,160141400,5150,5150,5150,5150,0
|
|
20231108,144500,160141400,5150,5140,5150,5130,163
|
|
20231108,144400,159305030,5150,5150,5150,5150,0
|
|
20231108,144300,159305030,5150,5130,5150,5130,119
|
|
20231108,144200,158694540,5140,5140,5140,5140,2
|
|
20231108,144100,158684260,5150,5150,5150,5150,3
|
|
20231108,144000,158668810,5150,5150,5150,5150,0
|
|
20231108,143900,158668810,5150,5150,5150,5150,0
|
|
20231108,143800,158668810,5150,5150,5150,5150,9
|
|
20231108,143700,158622460,5160,5160,5160,5160,0
|
|
20231108,143600,158622460,5160,5160,5160,5160,0
|
|
20231108,143500,158622460,5160,5160,5160,5160,40
|
|
20231108,143400,158416060,5130,5130,5130,5130,324
|
|
20231108,143300,156753940,5130,5130,5130,5130,476
|
|
20231108,143200,154312060,5160,5160,5160,5160,1
|
|
20231108,143100,154306900,5150,5150,5150,5150,1000
|
|
20231108,143000,149156900,5160,5160,5160,5160,0
|
|
20231108,142900,149156900,5160,5130,5160,5130,240
|
|
20231108,142800,147922700,5130,5130,5130,5130,160
|
|
20231108,142700,147101900,5140,5140,5140,5140,0
|
|
20231108,142600,147101900,5140,5140,5140,5140,0
|
|
20231108,142500,147101900,5140,5140,5140,5140,0
|
|
20231108,142400,147101900,5140,5140,5140,5140,156
|
|
20231108,142300,146300060,5140,5140,5140,5140,51
|
|
20231108,142200,146037920,5150,5150,5150,5150,0
|
|
20231108,142100,146037920,5150,5150,5150,5150,7
|
|
20231108,142000,146001870,5150,5150,5150,5150,0
|
|
20231108,141900,146001870,5150,5150,5150,5150,320
|
|
20231108,141800,144353870,5130,5130,5130,5130,0
|
|
20231108,141700,144353870,5130,5130,5130,5130,10
|
|
20231108,141600,144302570,5150,5150,5150,5150,0
|
|
20231108,141500,144302570,5150,5150,5150,5150,0
|
|
20231108,141400,144302570,5150,5150,5150,5150,10
|
|
20231108,141300,144251070,5140,5140,5140,5140,0
|
|
20231108,141200,144251070,5140,5140,5140,5140,0
|
|
20231108,141100,144251070,5140,5140,5140,5140,0
|
|
20231108,141000,144251070,5140,5140,5140,5140,0
|
|
20231108,140900,144251070,5140,5140,5140,5140,260
|
|
20231108,140800,142914670,5140,5140,5140,5140,52
|
|
20231108,140700,142647390,5140,5140,5140,5140,148
|
|
20231108,140600,141886670,5140,5140,5140,5140,85
|
|
20231108,140500,141449770,5150,5150,5150,5150,0
|
|
20231108,140400,141449770,5150,5150,5150,5150,0
|
|
20231108,140300,141449770,5150,5150,5150,5150,0
|
|
20231108,140200,141449770,5150,5150,5150,5150,0
|
|
20231108,140100,141449770,5150,5150,5150,5150,0
|
|
20231108,140000,141449770,5150,5150,5150,5150,11
|
|
20231108,135900,141393120,5140,5140,5140,5140,0
|
|
20231108,135800,141393120,5140,5140,5140,5140,0
|
|
20231108,135700,141393120,5140,5140,5140,5140,0
|
|
20231108,135600,141393120,5140,5140,5140,5140,0
|
|
20231108,135500,141393120,5140,5140,5140,5140,200
|
|
20231108,135400,140365120,5140,5140,5140,5140,19
|
|
20231108,135300,140267460,5160,5140,5160,5140,19
|
|
20231108,135200,140169610,5140,5140,5140,5140,0
|
|
20231108,135100,140169610,5140,5140,5140,5140,0
|
|
20231108,135000,140169610,5140,5140,5140,5140,0
|
|
20231108,134900,140169610,5140,5140,5140,5140,0
|
|
20231108,134800,140169610,5140,5140,5140,5140,0
|
|
20231108,134700,140169610,5140,5140,5140,5140,5
|
|
20231108,134600,140143910,5140,5140,5140,5140,270
|
|
20231108,134500,138756110,5140,5140,5140,5140,51
|
|
20231108,134400,138493970,5150,5150,5150,5150,0
|
|
20231108,134300,138493970,5150,5150,5150,5150,10
|
|
20231108,134200,138442470,5160,5160,5160,5160,0
|
|
20231108,134100,138442470,5160,5160,5160,5160,0
|
|
20231108,134000,138442470,5160,5160,5160,5160,0
|
|
20231108,133900,138442470,5160,5160,5160,5160,0
|
|
20231108,133800,138442470,5160,5160,5160,5160,0
|
|
20231108,133700,138442470,5160,5160,5160,5160,0
|
|
20231108,133600,138442470,5160,5150,5160,5150,42
|
|
20231108,133500,138225980,5120,5120,5120,5120,0
|
|
20231108,133400,138225980,5120,5120,5120,5120,0
|
|
20231108,133300,138225980,5120,5150,5160,5120,576
|
|
20231108,133200,135268570,5150,5150,5150,5150,0
|
|
20231108,133100,135268570,5150,5150,5150,5150,1
|
|
20231108,133000,135263420,5150,5150,5150,5150,6
|
|
20231108,132900,135232520,5130,5140,5140,5130,947
|
|
20231108,132800,130374110,5140,5140,5140,5140,0
|
|
20231108,132700,130374110,5140,5140,5140,5140,1
|
|
20231108,132600,130368970,5150,5150,5150,5150,22
|
|
20231108,132500,130255670,5150,5150,5150,5150,0
|
|
20231108,132400,130255670,5150,5150,5150,5150,0
|
|
20231108,132300,130255670,5150,5150,5150,5150,0
|
|
20231108,132200,130255670,5150,5150,5150,5150,1
|
|
20231108,132100,130250520,5150,5150,5150,5150,8
|
|
20231108,132000,130209320,5160,5160,5160,5160,0
|
|
20231108,131900,130209320,5160,5160,5160,5160,0
|
|
20231108,131800,130209320,5160,5160,5160,5160,5
|
|
20231108,131700,130183520,5170,5170,5170,5170,0
|
|
20231108,131600,130183520,5170,5170,5170,5170,0
|
|
20231108,131500,130183520,5170,5170,5170,5170,0
|
|
20231108,131400,130183520,5170,5170,5170,5170,0
|
|
20231108,131300,130183520,5170,5170,5170,5170,0
|
|
20231108,131200,130183520,5170,5170,5170,5170,1
|
|
20231108,131100,130178350,5120,5120,5120,5120,0
|
|
20231108,131000,130178350,5120,5120,5120,5120,0
|
|
20231108,130900,130178350,5120,5120,5120,5120,0
|
|
20231108,130800,130178350,5120,5120,5120,5120,0
|
|
20231108,130700,130178350,5120,5120,5120,5120,0
|
|
20231108,130600,130178350,5120,5120,5120,5120,0
|
|
20231108,130500,130178350,5120,5130,5130,5120,18
|
|
20231108,130400,130086120,5130,5130,5130,5130,0
|
|
20231108,130300,130086120,5130,5130,5130,5130,0
|
|
20231108,130200,130086120,5130,5130,5130,5130,0
|
|
20231108,130100,130086120,5130,5130,5130,5120,146
|
|
20231108,130000,129338100,5130,5140,5140,5120,2673
|
|
20231108,125900,115603620,5140,5150,5150,5140,63
|
|
20231108,125800,115279500,5150,5150,5150,5150,0
|
|
20231108,125700,115279500,5150,5170,5170,5150,5
|
|
20231108,125600,115253720,5150,5150,5150,5150,0
|
|
20231108,125500,115253720,5150,5150,5150,5150,0
|
|
20231108,125400,115253720,5150,5170,5170,5150,29
|
|
20231108,125300,115104320,5140,5140,5140,5140,0
|
|
20231108,125200,115104320,5140,5140,5140,5140,8
|
|
20231108,125100,115063200,5180,5180,5180,5180,346
|
|
20231108,125000,113270920,5180,5180,5180,5180,0
|
|
20231108,124900,113270920,5180,5170,5180,5170,500
|
|
20231108,124800,110681320,5120,5150,5150,5120,200
|
|
20231108,124700,109654490,5170,5170,5170,5170,0
|
|
20231108,124600,109654490,5170,5170,5170,5170,0
|
|
20231108,124500,109654490,5170,5160,5170,5160,10
|
|
20231108,124400,109602870,5150,5150,5150,5150,465
|
|
20231108,124300,107208120,5120,5120,5120,5120,0
|
|
20231108,124200,107208120,5120,5150,5150,5120,560
|
|
20231108,124100,104340040,5160,5160,5160,5160,142
|
|
20231108,124000,103607320,5120,5150,5150,5120,1151
|
|
20231108,123900,97704180,5160,5160,5160,5160,0
|
|
20231108,123800,97704180,5160,5160,5160,5160,0
|
|
20231108,123700,97704180,5160,5160,5160,5160,50
|
|
20231108,123600,97446180,5160,5160,5160,5160,4
|
|
20231108,123500,97425540,5150,5150,5150,5150,30
|
|
20231108,123400,97271040,5160,5160,5160,5160,351
|
|
20231108,123300,95459880,5160,5160,5160,5160,3
|
|
20231108,123200,95444400,5160,5160,5160,5160,25
|
|
20231108,123100,95315400,5180,5180,5180,5180,0
|
|
20231108,123000,95315400,5180,5180,5180,5180,0
|
|
20231108,122900,95315400,5180,5180,5180,5180,0
|
|
20231108,122800,95315400,5180,5180,5180,5180,0
|
|
20231108,122700,95315400,5180,5180,5180,5180,0
|
|
20231108,122600,95315400,5180,5180,5180,5180,1
|
|
20231108,122500,95310220,5180,5180,5180,5180,0
|
|
20231108,122400,95310220,5180,5180,5180,5180,0
|
|
20231108,122300,95310220,5180,5180,5180,5180,0
|
|
20231108,122200,95310220,5180,5180,5180,5180,0
|
|
20231108,122100,95310220,5180,5180,5180,5180,0
|
|
20231108,122000,95310220,5180,5180,5180,5180,0
|
|
20231108,121900,95310220,5180,5180,5180,5180,9
|
|
20231108,121800,95263600,5160,5160,5160,5160,100
|
|
20231108,121700,94747600,5180,5180,5180,5180,0
|
|
20231108,121600,94747600,5180,5180,5180,5180,0
|
|
20231108,121500,94747600,5180,5180,5180,5180,1
|
|
20231108,121400,94742420,5160,5160,5160,5160,10
|
|
20231108,121300,94690820,5180,5180,5180,5180,1
|
|
20231108,121200,94685640,5170,5170,5170,5170,0
|
|
20231108,121100,94685640,5170,5170,5170,5170,281
|
|
20231108,121000,93232870,5190,5190,5190,5190,0
|
|
20231108,120900,93232870,5190,5190,5190,5190,0
|
|
20231108,120800,93232870,5190,5190,5190,5190,0
|
|
20231108,120700,93232870,5190,5190,5190,5190,0
|
|
20231108,120600,93232870,5190,5190,5190,5190,0
|
|
20231108,120500,93232870,5190,5190,5190,5190,0
|
|
20231108,120400,93232870,5190,5190,5190,5190,0
|
|
20231108,120300,93232870,5190,5190,5190,5190,0
|
|
20231108,120200,93232870,5190,5190,5190,5190,0
|
|
20231108,120100,93232870,5190,5190,5190,5190,0
|
|
20231108,120000,93232870,5190,5190,5190,5190,0
|
|
20231108,115900,93232870,5190,5190,5190,5190,12
|
|
20231108,115800,93170590,5170,5170,5170,5170,0
|
|
20231108,115700,93170590,5170,5170,5170,5170,1
|
|
20231108,115600,93165420,5190,5190,5190,5190,0
|
|
20231108,115500,93165420,5190,5190,5190,5190,0
|
|
20231108,115400,93165420,5190,5190,5190,5190,0
|
|
20231108,115300,93165420,5190,5190,5190,5190,91
|
|
20231108,115200,92693130,5190,5190,5190,5190,0
|
|
20231108,115100,92693130,5190,5190,5190,5190,0
|
|
20231108,115000,92693130,5190,5190,5190,5190,0
|
|
20231108,114900,92693130,5190,5190,5190,5190,0
|
|
20231108,114800,92693130,5190,5190,5190,5190,0
|
|
20231108,114700,92693130,5190,5190,5190,5190,0
|
|
20231108,114600,92693130,5190,5190,5190,5190,0
|
|
20231108,114500,92693130,5190,5190,5190,5190,1
|
|
20231108,114400,92687940,5170,5170,5170,5170,0
|
|
20231108,114300,92687940,5170,5170,5170,5170,671
|
|
20231108,114200,89218870,5170,5170,5170,5170,0
|
|
20231108,114100,89218870,5170,5170,5170,5170,1
|
|
20231108,114000,89213700,5200,5200,5200,5200,0
|
|
20231108,113900,89213700,5200,5200,5200,5200,0
|
|
20231108,113800,89213700,5200,5200,5200,5200,0
|
|
20231108,113700,89213700,5200,5200,5200,5200,0
|
|
20231108,113600,89213700,5200,5200,5200,5200,0
|
|
20231108,113500,89213700,5200,5200,5200,5200,0
|
|
20231108,113400,89213700,5200,5200,5200,5200,0
|
|
20231108,113300,89213700,5200,5200,5200,5200,0
|
|
20231108,113200,89213700,5200,5200,5200,5200,0
|
|
20231108,113100,89213700,5200,5200,5200,5200,0
|
|
20231108,113000,89213700,5200,5200,5200,5200,0
|
|
20231108,112900,89213700,5200,5200,5200,5200,0
|
|
20231108,112800,89213700,5200,5200,5200,5200,0
|
|
20231108,112700,89213700,5200,5200,5200,5200,0
|
|
20231108,112600,89213700,5200,5200,5200,5200,1
|
|
20231108,112500,89208500,5170,5170,5170,5170,10
|
|
20231108,112400,89156800,5170,5180,5180,5170,23
|
|
20231108,112300,89037880,5170,5170,5170,5170,0
|
|
20231108,112200,89037880,5170,5170,5170,5170,0
|
|
20231108,112100,89037880,5170,5170,5170,5170,0
|
|
20231108,112000,89037880,5170,5200,5200,5170,233
|
|
20231108,111900,87830450,5210,5210,5210,5210,0
|
|
20231108,111800,87830450,5210,5210,5210,5210,1
|
|
20231108,111700,87825240,5170,5170,5170,5170,0
|
|
20231108,111600,87825240,5170,5170,5210,5170,837
|
|
20231108,111500,83497630,5170,5170,5210,5170,3
|
|
20231108,111400,83482080,5210,5210,5210,5210,52
|
|
20231108,111300,83211160,5200,5180,5200,5180,1101
|
|
20231108,111200,77505980,5200,5180,5200,5180,102
|
|
20231108,111100,76977600,5210,5210,5210,5210,1
|
|
20231108,111000,76972390,5180,5180,5180,5180,0
|
|
20231108,110900,76972390,5180,5180,5180,5180,0
|
|
20231108,110800,76972390,5180,5180,5180,5180,0
|
|
20231108,110700,76972390,5180,5180,5180,5180,1
|
|
20231108,110600,76967210,5180,5210,5210,5180,5
|
|
20231108,110500,76941240,5220,5220,5220,5220,0
|
|
20231108,110400,76941240,5220,5220,5220,5220,0
|
|
20231108,110300,76941240,5220,5220,5220,5220,1
|
|
20231108,110200,76936020,5200,5210,5210,5200,1037
|
|
20231108,110100,71533620,5210,5210,5210,5210,0
|
|
20231108,110000,71533620,5210,5210,5210,5210,0
|
|
20231108,105900,71533620,5210,5210,5210,5210,0
|
|
20231108,105800,71533620,5210,5210,5210,5210,0
|
|
20231108,105700,71533620,5210,5210,5210,5210,1
|
|
20231108,105600,71528410,5200,5200,5200,5160,905
|
|
20231108,105500,66837970,5190,5200,5200,5150,523
|
|
20231108,105400,64134630,5200,5200,5200,5200,10
|
|
20231108,105300,64082630,5200,5200,5200,5200,0
|
|
20231108,105200,64082630,5200,5200,5200,5200,125
|
|
20231108,105100,63432630,5190,5190,5190,5190,291
|
|
20231108,105000,61922340,5190,5190,5190,5190,0
|
|
20231108,104900,61922340,5190,5190,5190,5190,0
|
|
20231108,104800,61922340,5190,5190,5190,5190,0
|
|
20231108,104700,61922340,5190,5190,5190,5190,0
|
|
20231108,104600,61922340,5190,5190,5190,5190,0
|
|
20231108,104500,61922340,5190,5190,5190,5190,360
|
|
20231108,104400,60053940,5190,5180,5190,5180,365
|
|
20231108,104300,58163200,5180,5180,5180,5180,0
|
|
20231108,104200,58163200,5180,5180,5180,5180,0
|
|
20231108,104100,58163200,5180,5180,5180,5180,0
|
|
20231108,104000,58163200,5180,5180,5180,5180,0
|
|
20231108,103900,58163200,5180,5180,5180,5180,0
|
|
20231108,103800,58163200,5180,5180,5180,5180,0
|
|
20231108,103700,58163200,5180,5180,5180,5180,1
|
|
20231108,103600,58158020,5170,5190,5190,5170,79
|
|
20231108,103500,57749570,5180,5170,5180,5170,203
|
|
20231108,103400,56700050,5190,5190,5190,5190,0
|
|
20231108,103300,56700050,5190,5170,5190,5170,5
|
|
20231108,103200,56674180,5170,5170,5170,5170,1
|
|
20231108,103100,56669010,5160,5160,5160,5160,0
|
|
20231108,103000,56669010,5160,5160,5160,5160,10
|
|
20231108,102900,56617410,5170,5170,5170,5170,0
|
|
20231108,102800,56617410,5170,5170,5170,5170,0
|
|
20231108,102700,56617410,5170,5170,5170,5170,0
|
|
20231108,102600,56617410,5170,5170,5170,5170,1
|
|
20231108,102500,56612240,5160,5160,5160,5160,1
|
|
20231108,102400,56607080,5170,5170,5170,5170,0
|
|
20231108,102300,56607080,5170,5170,5170,5170,0
|
|
20231108,102200,56607080,5170,5170,5170,5170,11
|
|
20231108,102100,56550210,5190,5180,5190,5160,502
|
|
20231108,102000,53950840,5180,5180,5180,5180,0
|
|
20231108,101900,53950840,5180,5180,5180,5180,0
|
|
20231108,101800,53950840,5180,5180,5180,5180,0
|
|
20231108,101700,53950840,5180,5180,5180,5180,1
|
|
20231108,101600,53945660,5180,5180,5180,5180,0
|
|
20231108,101500,53945660,5180,5180,5180,5180,0
|
|
20231108,101400,53945660,5180,5180,5180,5180,0
|
|
20231108,101300,53945660,5180,5180,5180,5180,0
|
|
20231108,101200,53945660,5180,5180,5180,5180,0
|
|
20231108,101100,53945660,5180,5180,5180,5180,0
|
|
20231108,101000,53945660,5180,5180,5180,5180,3
|
|
20231108,100900,53930120,5190,5180,5190,5180,258
|
|
20231108,100800,52593670,5180,5180,5180,5180,0
|
|
20231108,100700,52593670,5180,5180,5180,5180,0
|
|
20231108,100600,52593670,5180,5180,5180,5180,2
|
|
20231108,100500,52583310,5180,5180,5180,5180,0
|
|
20231108,100400,52583310,5180,5180,5190,5180,336
|
|
20231108,100300,50842820,5180,5180,5180,5180,600
|
|
20231108,100200,47734820,5180,5180,5180,5180,0
|
|
20231108,100100,47734820,5180,5180,5180,5180,0
|
|
20231108,100000,47734820,5180,5160,5180,5160,61
|
|
20231108,095900,47420040,5160,5160,5160,5160,0
|
|
20231108,095800,47420040,5160,5160,5160,5160,100
|
|
20231108,095700,46904040,5190,5190,5190,5190,0
|
|
20231108,095600,46904040,5190,5190,5190,5190,0
|
|
20231108,095500,46904040,5190,5190,5190,5190,0
|
|
20231108,095400,46904040,5190,5190,5190,5190,0
|
|
20231108,095300,46904040,5190,5190,5190,5190,1
|
|
20231108,095200,46898850,5160,5160,5160,5160,11
|
|
20231108,095100,46842090,5160,5170,5170,5160,1205
|
|
20231108,095000,40621340,5180,5180,5180,5180,354
|
|
20231108,094900,38787620,5200,5200,5200,5200,0
|
|
20231108,094800,38787620,5200,5200,5200,5200,0
|
|
20231108,094700,38787620,5200,5200,5200,5200,0
|
|
20231108,094600,38787620,5200,5190,5200,5190,12
|
|
20231108,094500,38725250,5200,5200,5200,5200,100
|
|
20231108,094400,38205250,5200,5200,5200,5200,0
|
|
20231108,094300,38205250,5200,5200,5200,5200,0
|
|
20231108,094200,38205250,5200,5200,5200,5200,0
|
|
20231108,094100,38205250,5200,5200,5200,5200,0
|
|
20231108,094000,38205250,5200,5200,5200,5200,400
|
|
20231108,093900,36125250,5200,5200,5200,5200,0
|
|
20231108,093800,36125250,5200,5200,5200,5200,0
|
|
20231108,093700,36125250,5200,5190,5200,5190,1372
|
|
20231108,093600,29000480,5200,5200,5200,5200,0
|
|
20231108,093500,29000480,5200,5200,5200,5200,0
|
|
20231108,093400,29000480,5200,5200,5200,5200,0
|
|
20231108,093300,29000480,5200,5200,5200,5200,0
|
|
20231108,093200,29000480,5200,5200,5200,5200,1
|
|
20231108,093100,28995280,5200,5200,5200,5200,0
|
|
20231108,093000,28995280,5200,5190,5200,5160,1104
|
|
20231108,092900,23292350,5190,5150,5190,5150,471
|
|
20231108,092800,20856010,5170,5170,5170,5170,700
|
|
20231108,092700,17237010,5160,5160,5160,5160,2
|
|
20231108,092600,17226690,5170,5170,5170,5170,0
|
|
20231108,092500,17226690,5170,5170,5170,5170,0
|
|
20231108,092400,17226690,5170,5150,5170,5150,9
|
|
20231108,092300,17180280,5110,5150,5150,5110,1052
|
|
20231108,092200,11788380,5160,5160,5160,5160,10
|
|
20231108,092100,11736780,5180,5180,5180,5180,0
|
|
20231108,092000,11736780,5180,5180,5180,5180,0
|
|
20231108,091900,11736780,5180,5180,5180,5180,0
|
|
20231108,091800,11736780,5180,5180,5180,5180,0
|
|
20231108,091700,11736780,5180,5180,5180,5180,0
|
|
20231108,091600,11736780,5180,5180,5180,5180,0
|
|
20231108,091500,11736780,5180,5180,5180,5150,828
|
|
20231108,091400,7462430,5190,5190,5190,5190,0
|
|
20231108,091300,7462430,5190,5190,5190,5190,0
|
|
20231108,091200,7462430,5190,5170,5190,5170,72
|
|
20231108,091100,7090170,5190,5190,5190,5190,0
|
|
20231108,091000,7090170,5190,5180,5190,5180,104
|
|
20231108,090900,6551010,5190,5190,5190,5190,0
|
|
20231108,090800,6551010,5190,5190,5190,5190,4
|
|
20231108,090700,6530250,5200,5200,5200,5200,6
|
|
20231108,090600,6499050,5190,5190,5190,5190,528
|
|
20231108,090500,3758730,5180,5180,5180,5180,25
|
|
20231108,090400,3629230,5150,5170,5170,5150,155
|
|
20231108,090300,2830760,5180,5180,5180,5180,0
|
|
20231108,090200,2830760,5180,5190,5190,5170,140
|
|
20231108,090100,2104940,5200,5180,5200,5180,49
|
|
20231108,090000,1850860,5170,5170,5170,5170,358
|