649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,194600,203401640,5100,5100,5100,5100,841
|
|
20231109,194500,203401640,5100,5100,5100,5100,0
|
|
20231109,194400,203401640,5100,5100,5100,5100,0
|
|
20231109,194300,203401640,5100,5100,5100,5100,0
|
|
20231109,194200,203401640,5100,5100,5100,5100,0
|
|
20231109,194100,203401640,5100,5100,5100,5100,0
|
|
20231109,194000,203401640,5100,5100,5100,5100,0
|
|
20231109,193900,203401640,5100,5100,5100,5100,0
|
|
20231109,193800,203401640,5100,5100,5100,5100,0
|
|
20231109,193700,203401640,5100,5100,5100,5100,0
|
|
20231109,193600,203401640,5100,5100,5100,5100,0
|
|
20231109,193500,203401640,5100,5100,5100,5100,0
|
|
20231109,193400,203401640,5100,5100,5100,5100,0
|
|
20231109,193300,203401640,5100,5100,5100,5100,0
|
|
20231109,193200,203401640,5100,5100,5100,5100,0
|
|
20231109,193100,203401640,5100,5100,5100,5100,0
|
|
20231109,193000,203401640,5100,5100,5100,5100,0
|
|
20231109,192900,203401640,5100,5100,5100,5100,0
|
|
20231109,192800,203401640,5100,5100,5100,5100,0
|
|
20231109,192700,203401640,5100,5100,5100,5100,0
|
|
20231109,192600,203401640,5100,5100,5100,5100,0
|
|
20231109,192500,203401640,5100,5100,5100,5100,0
|
|
20231109,192400,203401640,5100,5100,5100,5100,0
|
|
20231109,192300,203401640,5100,5100,5100,5100,0
|
|
20231109,192200,203401640,5100,5100,5100,5100,0
|
|
20231109,192100,203401640,5100,5100,5100,5100,0
|
|
20231109,192000,203401640,5100,5100,5100,5100,0
|
|
20231109,191900,203401640,5100,5100,5100,5100,0
|
|
20231109,191800,203401640,5100,5100,5100,5100,0
|
|
20231109,191700,203401640,5100,5100,5100,5100,0
|
|
20231109,191600,203401640,5100,5100,5100,5100,841
|
|
20231109,191500,203401640,5100,5100,5100,5100,0
|
|
20231109,191400,203401640,5100,5100,5100,5100,0
|
|
20231109,191300,203401640,5100,5100,5100,5100,0
|
|
20231109,191200,203401640,5100,5100,5100,5100,0
|
|
20231109,191100,203401640,5100,5100,5100,5100,0
|
|
20231109,191000,203401640,5100,5100,5100,5100,0
|
|
20231109,190900,203401640,5100,5100,5100,5100,0
|
|
20231109,190800,203401640,5100,5100,5100,5100,0
|
|
20231109,190700,203401640,5100,5100,5100,5100,0
|
|
20231109,190600,203401640,5100,5100,5100,5100,0
|
|
20231109,190500,203401640,5100,5100,5100,5100,0
|
|
20231109,190400,203401640,5100,5100,5100,5100,0
|
|
20231109,190300,203401640,5100,5100,5100,5100,0
|
|
20231109,190200,203401640,5100,5100,5100,5100,0
|
|
20231109,190100,203401640,5100,5100,5100,5100,0
|
|
20231109,190000,203401640,5100,5100,5100,5100,0
|
|
20231109,185900,203401640,5100,5100,5100,5100,0
|
|
20231109,185800,203401640,5100,5100,5100,5100,0
|
|
20231109,185700,203401640,5100,5100,5100,5100,0
|
|
20231109,185600,203401640,5100,5100,5100,5100,0
|
|
20231109,185500,203401640,5100,5100,5100,5100,0
|
|
20231109,185400,203401640,5100,5100,5100,5100,0
|
|
20231109,185300,203401640,5100,5100,5100,5100,0
|
|
20231109,185200,203401640,5100,5100,5100,5100,0
|
|
20231109,185100,203401640,5100,5100,5100,5100,0
|
|
20231109,185000,203401640,5100,5100,5100,5100,0
|
|
20231109,184900,203401640,5100,5100,5100,5100,0
|
|
20231109,184800,203401640,5100,5100,5100,5100,0
|
|
20231109,184700,203401640,5100,5100,5100,5100,0
|
|
20231109,184600,203401640,5100,5100,5100,5100,841
|
|
20231109,184500,203401640,5100,5100,5100,5100,0
|
|
20231109,184400,203401640,5100,5100,5100,5100,0
|
|
20231109,184300,203401640,5100,5100,5100,5100,0
|
|
20231109,184200,203401640,5100,5100,5100,5100,0
|
|
20231109,184100,203401640,5100,5100,5100,5100,0
|
|
20231109,184000,203401640,5100,5100,5100,5100,0
|
|
20231109,183900,203401640,5100,5100,5100,5100,0
|
|
20231109,183800,203401640,5100,5100,5100,5100,0
|
|
20231109,183700,203401640,5100,5100,5100,5100,0
|
|
20231109,183600,203401640,5100,5100,5100,5100,0
|
|
20231109,183500,203401640,5100,5100,5100,5100,0
|
|
20231109,183400,203401640,5100,5100,5100,5100,0
|
|
20231109,183300,203401640,5100,5100,5100,5100,0
|
|
20231109,183200,203401640,5100,5100,5100,5100,0
|
|
20231109,183100,203401640,5100,5100,5100,5100,0
|
|
20231109,183000,203401640,5100,5100,5100,5100,0
|
|
20231109,182900,203401640,5100,5100,5100,5100,0
|
|
20231109,182800,203401640,5100,5100,5100,5100,0
|
|
20231109,182700,203401640,5100,5100,5100,5100,0
|
|
20231109,182600,203401640,5100,5100,5100,5100,0
|
|
20231109,182500,203401640,5100,5100,5100,5100,0
|
|
20231109,182400,203401640,5100,5100,5100,5100,0
|
|
20231109,182300,203401640,5100,5100,5100,5100,0
|
|
20231109,182200,203401640,5100,5100,5100,5100,0
|
|
20231109,182100,203401640,5100,5100,5100,5100,0
|
|
20231109,182000,203401640,5100,5100,5100,5100,0
|
|
20231109,181900,203401640,5100,5100,5100,5100,0
|
|
20231109,181800,203401640,5100,5100,5100,5100,0
|
|
20231109,181700,203401640,5100,5100,5100,5100,0
|
|
20231109,181600,203401640,5100,5100,5100,5100,841
|
|
20231109,181500,203401640,5100,5100,5100,5100,0
|
|
20231109,181400,203401640,5100,5100,5100,5100,0
|
|
20231109,181300,203401640,5100,5100,5100,5100,0
|
|
20231109,181200,203401640,5100,5100,5100,5100,0
|
|
20231109,181100,203401640,5100,5100,5100,5100,0
|
|
20231109,181000,203401640,5100,5100,5100,5100,0
|
|
20231109,180900,203401640,5100,5100,5100,5100,0
|
|
20231109,180800,203401640,5100,5100,5100,5100,0
|
|
20231109,180700,203401640,5100,5100,5100,5100,0
|
|
20231109,180600,203401640,5100,5100,5100,5100,0
|
|
20231109,180500,203401640,5100,5100,5100,5100,0
|
|
20231109,180400,203401640,5100,5100,5100,5100,0
|
|
20231109,180300,203401640,5100,5100,5100,5100,0
|
|
20231109,180200,203401640,5100,5100,5100,5100,0
|
|
20231109,180100,203401640,5100,5100,5100,5100,0
|
|
20231109,180000,203401640,5100,5100,5100,5100,0
|
|
20231109,175900,203401640,5100,5100,5100,5100,0
|
|
20231109,175800,203401640,5100,5100,5100,5100,0
|
|
20231109,175700,203401640,5100,5100,5100,5100,0
|
|
20231109,175600,203401640,5100,5100,5100,5100,0
|
|
20231109,175500,203401640,5100,5100,5100,5100,0
|
|
20231109,175400,203401640,5100,5100,5100,5100,0
|
|
20231109,175300,203401640,5100,5100,5100,5100,0
|
|
20231109,175200,203401640,5100,5100,5100,5100,0
|
|
20231109,175100,203401640,5100,5100,5100,5100,0
|
|
20231109,175000,203401640,5100,5100,5100,5100,0
|
|
20231109,174900,203401640,5100,5100,5100,5100,0
|
|
20231109,174800,203401640,5100,5100,5100,5100,0
|
|
20231109,174700,203401640,5100,5100,5100,5100,0
|
|
20231109,174600,203401640,5100,5100,5100,5100,841
|
|
20231109,174500,203401640,5100,5100,5100,5100,0
|
|
20231109,174400,203401640,5100,5100,5100,5100,0
|
|
20231109,174300,203401640,5100,5100,5100,5100,0
|
|
20231109,174200,203401640,5100,5100,5100,5100,0
|
|
20231109,174100,203401640,5100,5100,5100,5100,0
|
|
20231109,174000,203401640,5100,5100,5100,5100,0
|
|
20231109,173900,203401640,5100,5100,5100,5100,0
|
|
20231109,173800,203401640,5100,5100,5100,5100,0
|
|
20231109,173700,203401640,5100,5100,5100,5100,0
|
|
20231109,173600,203401640,5100,5100,5100,5100,0
|
|
20231109,173500,203401640,5100,5100,5100,5100,0
|
|
20231109,173400,203401640,5100,5100,5100,5100,0
|
|
20231109,173300,203401640,5100,5100,5100,5100,0
|
|
20231109,173200,203401640,5100,5100,5100,5100,0
|
|
20231109,173100,203401640,5100,5100,5100,5100,0
|
|
20231109,173000,203401640,5100,5100,5100,5100,0
|
|
20231109,172900,203401640,5100,5100,5100,5100,0
|
|
20231109,172800,203401640,5100,5100,5100,5100,0
|
|
20231109,172700,203401640,5100,5100,5100,5100,0
|
|
20231109,172600,203401640,5100,5100,5100,5100,0
|
|
20231109,172500,203401640,5100,5100,5100,5100,0
|
|
20231109,172400,203401640,5100,5100,5100,5100,0
|
|
20231109,172300,203401640,5100,5100,5100,5100,0
|
|
20231109,172200,203401640,5100,5100,5100,5100,0
|
|
20231109,172100,203401640,5100,5100,5100,5100,0
|
|
20231109,172000,203401640,5100,5100,5100,5100,0
|
|
20231109,171900,203401640,5100,5100,5100,5100,0
|
|
20231109,171800,203401640,5100,5100,5100,5100,0
|
|
20231109,171700,203401640,5100,5100,5100,5100,0
|
|
20231109,171600,203401640,5100,5100,5100,5100,841
|
|
20231109,171500,203401640,5100,5100,5100,5100,0
|
|
20231109,171400,203401640,5100,5100,5100,5100,0
|
|
20231109,171300,203401640,5100,5100,5100,5100,0
|
|
20231109,171200,203401640,5100,5100,5100,5100,0
|
|
20231109,171100,203401640,5100,5100,5100,5100,0
|
|
20231109,171000,203401640,5100,5100,5100,5100,0
|
|
20231109,170900,203401640,5100,5100,5100,5100,0
|
|
20231109,170800,203401640,5100,5100,5100,5100,0
|
|
20231109,170700,203401640,5100,5100,5100,5100,0
|
|
20231109,170600,203401640,5100,5100,5100,5100,0
|
|
20231109,170500,203401640,5100,5100,5100,5100,0
|
|
20231109,170400,203401640,5100,5100,5100,5100,0
|
|
20231109,170300,203401640,5100,5100,5100,5100,0
|
|
20231109,170200,203401640,5100,5100,5100,5100,0
|
|
20231109,170100,203401640,5100,5100,5100,5100,0
|
|
20231109,170000,203401640,5100,5100,5100,5100,0
|
|
20231109,165900,203401640,5100,5100,5100,5100,0
|
|
20231109,165800,203401640,5100,5100,5100,5100,0
|
|
20231109,165700,203401640,5100,5100,5100,5100,0
|
|
20231109,165600,203401640,5100,5100,5100,5100,0
|
|
20231109,165500,203401640,5100,5100,5100,5100,0
|
|
20231109,165400,203401640,5100,5100,5100,5100,0
|
|
20231109,165300,203401640,5100,5100,5100,5100,0
|
|
20231109,165200,203401640,5100,5100,5100,5100,0
|
|
20231109,165100,203401640,5100,5100,5100,5100,0
|
|
20231109,165000,203401640,5100,5100,5100,5100,0
|
|
20231109,164900,203401640,5100,5100,5100,5100,0
|
|
20231109,164800,203401640,5100,5100,5100,5100,0
|
|
20231109,164700,203401640,5100,5100,5100,5100,0
|
|
20231109,164600,203401640,5100,5100,5100,5100,841
|
|
20231109,164500,203401640,5100,5100,5100,5100,0
|
|
20231109,164400,203401640,5100,5100,5100,5100,0
|
|
20231109,164300,203401640,5100,5100,5100,5100,0
|
|
20231109,164200,203401640,5100,5100,5100,5100,0
|
|
20231109,164100,203401640,5100,5100,5100,5100,0
|
|
20231109,164000,203401640,5100,5100,5100,5100,0
|
|
20231109,163900,203401640,5100,5100,5100,5100,0
|
|
20231109,163800,203401640,5100,5100,5100,5100,0
|
|
20231109,163700,203401640,5100,5100,5100,5100,0
|
|
20231109,163600,203401640,5100,5100,5100,5100,0
|
|
20231109,163500,203401640,5100,5100,5100,5100,0
|
|
20231109,163400,203401640,5100,5100,5100,5100,0
|
|
20231109,163300,203401640,5100,5100,5100,5100,0
|
|
20231109,163200,203401640,5100,5100,5100,5100,0
|
|
20231109,163100,203401640,5100,5100,5100,5100,0
|
|
20231109,163000,203401640,5100,5100,5100,5100,0
|
|
20231109,162900,203401640,5100,5100,5100,5100,0
|
|
20231109,162800,203401640,5100,5100,5100,5100,0
|
|
20231109,162700,203401640,5100,5100,5100,5100,0
|
|
20231109,162600,203401640,5100,5100,5100,5100,0
|
|
20231109,162500,203401640,5100,5100,5100,5100,0
|
|
20231109,162400,203401640,5100,5100,5100,5100,0
|
|
20231109,162300,203401640,5100,5100,5100,5100,0
|
|
20231109,162200,203401640,5100,5100,5100,5100,0
|
|
20231109,162100,203401640,5100,5100,5100,5100,0
|
|
20231109,162000,203401640,5100,5100,5100,5100,0
|
|
20231109,161900,203401640,5100,5100,5100,5100,0
|
|
20231109,161800,203401640,5100,5100,5100,5100,0
|
|
20231109,161700,203401640,5100,5100,5100,5100,0
|
|
20231109,161600,203401640,5100,5100,5100,5100,841
|
|
20231109,161500,203401640,5100,5100,5100,5100,0
|
|
20231109,161400,203401640,5100,5100,5100,5100,0
|
|
20231109,161300,203401640,5100,5100,5100,5100,0
|
|
20231109,161200,203401640,5100,5100,5100,5100,0
|
|
20231109,161100,203401640,5100,5100,5100,5100,0
|
|
20231109,161000,203401640,5100,5100,5100,5100,0
|
|
20231109,160900,203401640,5100,5100,5100,5100,0
|
|
20231109,160800,203401640,5100,5100,5100,5100,0
|
|
20231109,160700,203401640,5100,5100,5100,5100,0
|
|
20231109,160600,203401640,5100,5100,5100,5100,0
|
|
20231109,160500,203401640,5100,5100,5100,5100,0
|
|
20231109,160400,203401640,5100,5100,5100,5100,0
|
|
20231109,160300,203401640,5100,5100,5100,5100,0
|
|
20231109,160200,203401640,5100,5100,5100,5100,0
|
|
20231109,160100,203401640,5100,5100,5100,5100,0
|
|
20231109,160000,203401640,5100,5100,5100,5100,0
|
|
20231109,155900,203401640,5100,5100,5100,5100,0
|
|
20231109,155800,203401640,5100,5100,5100,5100,0
|
|
20231109,155700,203401640,5100,5100,5100,5100,0
|
|
20231109,155600,203401640,5100,5100,5100,5100,0
|
|
20231109,155500,203401640,5100,5100,5100,5100,0
|
|
20231109,155400,203401640,5100,5100,5100,5100,0
|
|
20231109,155300,203401640,5100,5100,5100,5100,0
|
|
20231109,155200,203401640,5100,5100,5100,5100,0
|
|
20231109,155100,203401640,5100,5100,5100,5100,0
|
|
20231109,155000,203401640,5100,5100,5100,5100,0
|
|
20231109,154900,203401640,5100,5100,5100,5100,0
|
|
20231109,154800,203401640,5100,5100,5100,5100,0
|
|
20231109,154700,203401640,5100,5100,5100,5100,0
|
|
20231109,154600,203401640,5100,5100,5100,5100,841
|
|
20231109,154500,203401640,5100,5100,5100,5100,0
|
|
20231109,154400,203401640,5100,5100,5100,5100,0
|
|
20231109,154300,203401640,5100,5100,5100,5100,0
|
|
20231109,154200,203401640,5100,5100,5100,5100,0
|
|
20231109,154100,203401640,5100,5100,5100,5100,0
|
|
20231109,154000,203401640,5100,5100,5100,5100,0
|
|
20231109,153900,203401640,5100,5100,5100,5100,0
|
|
20231109,153800,203401640,5100,5100,5100,5100,0
|
|
20231109,153700,203401640,5100,5100,5100,5100,0
|
|
20231109,153600,203401640,5100,5100,5100,5100,0
|
|
20231109,153500,203401640,5100,5100,5100,5100,0
|
|
20231109,153400,203401640,5100,5100,5100,5100,0
|
|
20231109,153300,203401640,5100,5100,5100,5100,0
|
|
20231109,153200,203401640,5100,5100,5100,5100,0
|
|
20231109,153100,203401640,5100,5100,5100,5100,0
|
|
20231109,153000,203401640,5100,5100,5100,5100,841
|
|
20231109,152900,199112540,5110,5110,5110,5110,0
|
|
20231109,152800,199112540,5110,5110,5110,5110,0
|
|
20231109,152700,199112540,5110,5110,5110,5110,0
|
|
20231109,152600,199112540,5110,5110,5110,5110,0
|
|
20231109,152500,199112540,5110,5110,5110,5110,0
|
|
20231109,152400,199112540,5110,5110,5110,5110,0
|
|
20231109,152300,199112540,5110,5110,5110,5110,0
|
|
20231109,152200,199112540,5110,5110,5110,5110,0
|
|
20231109,152100,199112540,5110,5110,5110,5110,0
|
|
20231109,152000,199112540,5110,5110,5110,5110,0
|
|
20231109,151900,199112540,5110,5110,5110,5110,0
|
|
20231109,151800,199112540,5110,5110,5110,5100,311
|
|
20231109,151700,197526420,5100,5100,5100,5100,116
|
|
20231109,151600,196934820,5110,5100,5110,5100,775
|
|
20231109,151500,192982310,5100,5100,5100,5100,12
|
|
20231109,151400,192921110,5110,5100,5110,5100,280
|
|
20231109,151300,191491110,5110,5110,5110,5110,10
|
|
20231109,151200,191440010,5110,5110,5110,5110,1
|
|
20231109,151100,191434900,5100,5100,5100,5100,100
|
|
20231109,151000,190924900,5110,5110,5110,5110,1
|
|
20231109,150900,190919790,5100,5100,5100,5100,100
|
|
20231109,150800,190409790,5120,5100,5120,5100,128
|
|
20231109,150700,189756970,5120,5100,5120,5100,402
|
|
20231109,150600,187705740,5100,5100,5100,5100,300
|
|
20231109,150500,186175740,5100,5100,5100,5100,98
|
|
20231109,150400,185675940,5100,5100,5100,5090,451
|
|
20231109,150300,183376340,5090,5090,5090,5090,0
|
|
20231109,150200,183376340,5090,5090,5090,5090,0
|
|
20231109,150100,183376340,5090,5090,5090,5090,309
|
|
20231109,150000,181803530,5100,5100,5100,5100,0
|
|
20231109,145900,181803530,5100,5100,5100,5100,401
|
|
20231109,145800,179758430,5090,5090,5090,5090,0
|
|
20231109,145700,179758430,5090,5090,5090,5090,0
|
|
20231109,145600,179758430,5090,5090,5090,5090,0
|
|
20231109,145500,179758430,5090,5090,5090,5090,0
|
|
20231109,145400,179758430,5090,5090,5090,5090,1
|
|
20231109,145300,179753340,5100,5100,5100,5100,40
|
|
20231109,145200,179549340,5100,5100,5100,5100,0
|
|
20231109,145100,179549340,5100,5090,5100,5090,190
|
|
20231109,145000,178582230,5090,5090,5090,5090,1
|
|
20231109,144900,178577140,5100,5100,5100,5100,0
|
|
20231109,144800,178577140,5100,5100,5100,5100,9
|
|
20231109,144700,178531240,5110,5100,5110,5100,2
|
|
20231109,144600,178521030,5110,5110,5110,5110,1
|
|
20231109,144500,178515920,5100,5100,5100,5100,0
|
|
20231109,144400,178515920,5100,5100,5100,5100,0
|
|
20231109,144300,178515920,5100,5100,5100,5100,96
|
|
20231109,144200,178026320,5090,5090,5090,5090,0
|
|
20231109,144100,178026320,5090,5090,5090,5090,2
|
|
20231109,144000,178016140,5110,5110,5110,5110,0
|
|
20231109,143900,178016140,5110,5110,5110,5110,0
|
|
20231109,143800,178016140,5110,5110,5110,5110,0
|
|
20231109,143700,178016140,5110,5110,5110,5110,1
|
|
20231109,143600,178011030,5090,5100,5100,5090,213
|
|
20231109,143500,176925690,5110,5110,5110,5110,0
|
|
20231109,143400,176925690,5110,5110,5110,5110,0
|
|
20231109,143300,176925690,5110,5110,5110,5110,0
|
|
20231109,143200,176925690,5110,5100,5110,5100,103
|
|
20231109,143100,176400350,5100,5100,5100,5090,2705
|
|
20231109,143000,162620200,5110,5110,5110,5110,4
|
|
20231109,142900,162599760,5120,5120,5120,5120,0
|
|
20231109,142800,162599760,5120,5120,5120,5120,0
|
|
20231109,142700,162599760,5120,5120,5120,5120,0
|
|
20231109,142600,162599760,5120,5120,5120,5120,0
|
|
20231109,142500,162599760,5120,5120,5120,5120,0
|
|
20231109,142400,162599760,5120,5120,5120,5120,0
|
|
20231109,142300,162599760,5120,5120,5120,5120,0
|
|
20231109,142200,162599760,5120,5120,5120,5120,0
|
|
20231109,142100,162599760,5120,5120,5120,5120,0
|
|
20231109,142000,162599760,5120,5120,5120,5120,0
|
|
20231109,141900,162599760,5120,5120,5120,5120,0
|
|
20231109,141800,162599760,5120,5120,5120,5120,0
|
|
20231109,141700,162599760,5120,5120,5120,5120,0
|
|
20231109,141600,162599760,5120,5120,5120,5120,0
|
|
20231109,141500,162599760,5120,5120,5120,5120,0
|
|
20231109,141400,162599760,5120,5120,5120,5120,1
|
|
20231109,141300,162594640,5100,5100,5100,5100,28
|
|
20231109,141200,162451840,5100,5100,5100,5100,0
|
|
20231109,141100,162451840,5100,5100,5100,5100,2
|
|
20231109,141000,162441640,5120,5120,5120,5120,0
|
|
20231109,140900,162441640,5120,5120,5120,5120,0
|
|
20231109,140800,162441640,5120,5120,5120,5120,0
|
|
20231109,140700,162441640,5120,5120,5120,5120,0
|
|
20231109,140600,162441640,5120,5120,5120,5120,0
|
|
20231109,140500,162441640,5120,5120,5120,5120,0
|
|
20231109,140400,162441640,5120,5120,5120,5120,0
|
|
20231109,140300,162441640,5120,5120,5120,5120,0
|
|
20231109,140200,162441640,5120,5120,5120,5120,0
|
|
20231109,140100,162441640,5120,5120,5120,5120,0
|
|
20231109,140000,162441640,5120,5120,5120,5120,0
|
|
20231109,135900,162441640,5120,5120,5120,5120,0
|
|
20231109,135800,162441640,5120,5120,5120,5120,2
|
|
20231109,135700,162431400,5100,5100,5100,5100,0
|
|
20231109,135600,162431400,5100,5100,5100,5100,54
|
|
20231109,135500,162156000,5120,5120,5120,5120,0
|
|
20231109,135400,162156000,5120,5120,5120,5120,0
|
|
20231109,135300,162156000,5120,5120,5120,5120,0
|
|
20231109,135200,162156000,5120,5120,5120,5120,0
|
|
20231109,135100,162156000,5120,5120,5120,5120,0
|
|
20231109,135000,162156000,5120,5120,5120,5120,0
|
|
20231109,134900,162156000,5120,5120,5120,5120,0
|
|
20231109,134800,162156000,5120,5120,5120,5120,0
|
|
20231109,134700,162156000,5120,5110,5120,5110,2936
|
|
20231109,134600,147153030,5110,5110,5110,5110,1
|
|
20231109,134500,147147920,5090,5090,5090,5090,0
|
|
20231109,134400,147147920,5090,5100,5100,5090,336
|
|
20231109,134300,145437580,5100,5090,5100,5090,528
|
|
20231109,134200,142749940,5110,5110,5110,5110,1
|
|
20231109,134100,142744830,5110,5110,5110,5110,0
|
|
20231109,134000,142744830,5110,5110,5110,5110,0
|
|
20231109,133900,142744830,5110,5110,5110,5110,0
|
|
20231109,133800,142744830,5110,5110,5110,5110,0
|
|
20231109,133700,142744830,5110,5110,5110,5110,1412
|
|
20231109,133600,135529510,5110,5110,5110,5110,0
|
|
20231109,133500,135529510,5110,5110,5110,5110,121
|
|
20231109,133400,134911200,5120,5120,5120,5120,0
|
|
20231109,133300,134911200,5120,5120,5120,5120,0
|
|
20231109,133200,134911200,5120,5120,5120,5120,1
|
|
20231109,133100,134906080,5110,5110,5110,5110,50
|
|
20231109,133000,134650580,5120,5120,5120,5120,0
|
|
20231109,132900,134650580,5120,5120,5120,5120,1
|
|
20231109,132800,134645460,5110,5120,5120,5110,689
|
|
20231109,132700,131124270,5120,5120,5120,5120,0
|
|
20231109,132600,131124270,5120,5120,5120,5120,0
|
|
20231109,132500,131124270,5120,5120,5120,5120,0
|
|
20231109,132400,131124270,5120,5120,5120,5120,0
|
|
20231109,132300,131124270,5120,5110,5120,5110,451
|
|
20231109,132200,128819650,5110,5110,5110,5110,264
|
|
20231109,132100,127470610,5090,5090,5090,5090,218
|
|
20231109,132000,126360990,5120,5120,5120,5120,0
|
|
20231109,131900,126360990,5120,5120,5120,5120,0
|
|
20231109,131800,126360990,5120,5120,5120,5120,0
|
|
20231109,131700,126360990,5120,5120,5120,5120,0
|
|
20231109,131600,126360990,5120,5120,5120,5120,0
|
|
20231109,131500,126360990,5120,5120,5120,5120,0
|
|
20231109,131400,126360990,5120,5120,5120,5120,0
|
|
20231109,131300,126360990,5120,5120,5120,5120,0
|
|
20231109,131200,126360990,5120,5120,5120,5120,0
|
|
20231109,131100,126360990,5120,5120,5120,5120,0
|
|
20231109,131000,126360990,5120,5120,5120,5120,0
|
|
20231109,130900,126360990,5120,5120,5120,5120,10
|
|
20231109,130800,126309790,5090,5090,5090,5090,0
|
|
20231109,130700,126309790,5090,5090,5090,5090,1
|
|
20231109,130600,126304700,5100,5100,5100,5100,5
|
|
20231109,130500,126279200,5100,5100,5100,5100,0
|
|
20231109,130400,126279200,5100,5100,5100,5100,83
|
|
20231109,130300,125855900,5080,5080,5080,5080,0
|
|
20231109,130200,125855900,5080,5080,5080,5080,0
|
|
20231109,130100,125855900,5080,5080,5080,5080,0
|
|
20231109,130000,125855900,5080,5080,5080,5080,0
|
|
20231109,125900,125855900,5080,5090,5090,5080,252
|
|
20231109,125800,124573330,5100,5100,5100,5100,0
|
|
20231109,125700,124573330,5100,5100,5100,5100,0
|
|
20231109,125600,124573330,5100,5100,5100,5100,0
|
|
20231109,125500,124573330,5100,5100,5100,5100,0
|
|
20231109,125400,124573330,5100,5100,5100,5100,0
|
|
20231109,125300,124573330,5100,5100,5100,5100,0
|
|
20231109,125200,124573330,5100,5100,5100,5100,0
|
|
20231109,125100,124573330,5100,5100,5100,5100,9
|
|
20231109,125000,124527430,5100,5100,5100,5100,0
|
|
20231109,124900,124527430,5100,5100,5100,5100,0
|
|
20231109,124800,124527430,5100,5100,5100,5100,2
|
|
20231109,124700,124517230,5090,5090,5090,5090,10
|
|
20231109,124600,124466330,5100,5100,5100,5100,1
|
|
20231109,124500,124461230,5100,5100,5100,5100,0
|
|
20231109,124400,124461230,5100,5100,5100,5100,0
|
|
20231109,124300,124461230,5100,5100,5100,5100,0
|
|
20231109,124200,124461230,5100,5100,5100,5100,0
|
|
20231109,124100,124461230,5100,5100,5100,5100,1
|
|
20231109,124000,124456130,5100,5100,5100,5100,0
|
|
20231109,123900,124456130,5100,5100,5100,5100,0
|
|
20231109,123800,124456130,5100,5100,5100,5100,2
|
|
20231109,123700,124445930,5120,5120,5120,5120,0
|
|
20231109,123600,124445930,5120,5120,5120,5120,0
|
|
20231109,123500,124445930,5120,5120,5120,5120,0
|
|
20231109,123400,124445930,5120,5110,5120,5110,67
|
|
20231109,123300,124103550,5110,5110,5110,5110,0
|
|
20231109,123200,124103550,5110,5110,5110,5110,56
|
|
20231109,123100,123817390,5110,5110,5110,5110,0
|
|
20231109,123000,123817390,5110,5110,5110,5110,0
|
|
20231109,122900,123817390,5110,5110,5110,5110,0
|
|
20231109,122800,123817390,5110,5110,5110,5110,0
|
|
20231109,122700,123817390,5110,5110,5110,5110,0
|
|
20231109,122600,123817390,5110,5100,5110,5090,1263
|
|
20231109,122500,117388260,5100,5100,5100,5100,50
|
|
20231109,122400,117133260,5100,5100,5100,5100,0
|
|
20231109,122300,117133260,5100,5100,5100,5100,0
|
|
20231109,122200,117133260,5100,5100,5100,5100,70
|
|
20231109,122100,116776260,5120,5120,5120,5120,0
|
|
20231109,122000,116776260,5120,5120,5120,5120,11
|
|
20231109,121900,116719940,5100,5100,5100,5100,0
|
|
20231109,121800,116719940,5100,5100,5100,5100,0
|
|
20231109,121700,116719940,5100,5100,5100,5100,371
|
|
20231109,121600,114827840,5100,5120,5130,5100,28
|
|
20231109,121500,114684850,5110,5110,5110,5110,0
|
|
20231109,121400,114684850,5110,5110,5110,5110,132
|
|
20231109,121300,114010330,5110,5120,5120,5110,20
|
|
20231109,121200,113908120,5130,5130,5130,5130,0
|
|
20231109,121100,113908120,5130,5130,5130,5130,65
|
|
20231109,121000,113574670,5130,5130,5130,5130,0
|
|
20231109,120900,113574670,5130,5130,5130,5130,0
|
|
20231109,120800,113574670,5130,5130,5130,5130,0
|
|
20231109,120700,113574670,5130,5130,5130,5130,30
|
|
20231109,120600,113420770,5130,5130,5130,5130,0
|
|
20231109,120500,113420770,5130,5130,5130,5130,0
|
|
20231109,120400,113420770,5130,5130,5130,5130,100
|
|
20231109,120300,112907770,5140,5140,5140,5140,50
|
|
20231109,120200,112650770,5140,5140,5140,5140,2
|
|
20231109,120100,112640490,5150,5150,5150,5150,0
|
|
20231109,120000,112640490,5150,5150,5150,5150,0
|
|
20231109,115900,112640490,5150,5150,5150,5150,0
|
|
20231109,115800,112640490,5150,5150,5150,5150,0
|
|
20231109,115700,112640490,5150,5150,5150,5150,0
|
|
20231109,115600,112640490,5150,5150,5150,5150,0
|
|
20231109,115500,112640490,5150,5140,5150,5140,10
|
|
20231109,115400,112589030,5110,5110,5110,5110,293
|
|
20231109,115300,111091800,5110,5110,5110,5110,0
|
|
20231109,115200,111091800,5110,5110,5110,5110,0
|
|
20231109,115100,111091800,5110,5110,5110,5110,0
|
|
20231109,115000,111091800,5110,5110,5110,5110,70
|
|
20231109,114900,110734100,5110,5110,5110,5110,0
|
|
20231109,114800,110734100,5110,5110,5110,5110,100
|
|
20231109,114700,110223100,5120,5120,5120,5120,0
|
|
20231109,114600,110223100,5120,5120,5120,5120,0
|
|
20231109,114500,110223100,5120,5120,5120,5120,100
|
|
20231109,114400,109711100,5120,5120,5120,5120,10
|
|
20231109,114300,109659900,5100,5100,5100,5100,0
|
|
20231109,114200,109659900,5100,5110,5110,5100,147
|
|
20231109,114100,108908750,5100,5100,5100,5100,94
|
|
20231109,114000,108429350,5110,5110,5110,5110,109
|
|
20231109,113900,107872360,5110,5110,5110,5110,0
|
|
20231109,113800,107872360,5110,5110,5110,5110,149
|
|
20231109,113700,107110970,5110,5110,5110,5110,0
|
|
20231109,113600,107110970,5110,5110,5110,5110,0
|
|
20231109,113500,107110970,5110,5110,5110,5110,0
|
|
20231109,113400,107110970,5110,5110,5110,5110,0
|
|
20231109,113300,107110970,5110,5110,5110,5110,228
|
|
20231109,113200,105945890,5120,5120,5120,5120,0
|
|
20231109,113100,105945890,5120,5120,5120,5120,0
|
|
20231109,113000,105945890,5120,5120,5120,5120,0
|
|
20231109,112900,105945890,5120,5120,5120,5120,0
|
|
20231109,112800,105945890,5120,5120,5120,5120,0
|
|
20231109,112700,105945890,5120,5120,5120,5120,1
|
|
20231109,112600,105940770,5120,5120,5120,5120,0
|
|
20231109,112500,105940770,5120,5120,5120,5120,0
|
|
20231109,112400,105940770,5120,5120,5120,5120,0
|
|
20231109,112300,105940770,5120,5120,5120,5120,1024
|
|
20231109,112200,100697890,5130,5130,5130,5130,0
|
|
20231109,112100,100697890,5130,5130,5130,5130,0
|
|
20231109,112000,100697890,5130,5130,5130,5130,0
|
|
20231109,111900,100697890,5130,5130,5130,5130,91
|
|
20231109,111800,100231060,5140,5140,5140,5140,0
|
|
20231109,111700,100231060,5140,5140,5140,5140,0
|
|
20231109,111600,100231060,5140,5140,5140,5140,0
|
|
20231109,111500,100231060,5140,5140,5140,5140,0
|
|
20231109,111400,100231060,5140,5140,5140,5140,0
|
|
20231109,111300,100231060,5140,5140,5140,5140,0
|
|
20231109,111200,100231060,5140,5140,5140,5140,0
|
|
20231109,111100,100231060,5140,5140,5140,5140,180
|
|
20231109,111000,99305860,5140,5140,5140,5140,0
|
|
20231109,110900,99305860,5140,5140,5140,5140,20
|
|
20231109,110800,99203060,5140,5140,5140,5140,0
|
|
20231109,110700,99203060,5140,5140,5140,5140,0
|
|
20231109,110600,99203060,5140,5140,5140,5140,0
|
|
20231109,110500,99203060,5140,5140,5140,5140,0
|
|
20231109,110400,99203060,5140,5140,5140,5140,0
|
|
20231109,110300,99203060,5140,5140,5140,5140,0
|
|
20231109,110200,99203060,5140,5140,5140,5140,0
|
|
20231109,110100,99203060,5140,5140,5140,5140,14
|
|
20231109,110000,99131100,5130,5130,5130,5130,0
|
|
20231109,105900,99131100,5130,5130,5130,5130,256
|
|
20231109,105800,97817820,5140,5140,5140,5140,0
|
|
20231109,105700,97817820,5140,5140,5140,5140,0
|
|
20231109,105600,97817820,5140,5140,5140,5140,0
|
|
20231109,105500,97817820,5140,5140,5140,5140,0
|
|
20231109,105400,97817820,5140,5140,5140,5140,0
|
|
20231109,105300,97817820,5140,5140,5140,5140,0
|
|
20231109,105200,97817820,5140,5140,5140,5140,0
|
|
20231109,105100,97817820,5140,5140,5140,5140,0
|
|
20231109,105000,97817820,5140,5140,5140,5140,0
|
|
20231109,104900,97817820,5140,5140,5140,5140,0
|
|
20231109,104800,97817820,5140,5140,5140,5140,0
|
|
20231109,104700,97817820,5140,5140,5140,5140,3
|
|
20231109,104600,97802400,5150,5150,5150,5150,0
|
|
20231109,104500,97802400,5150,5150,5150,5150,0
|
|
20231109,104400,97802400,5150,5150,5150,5150,22
|
|
20231109,104300,97689100,5150,5150,5150,5150,0
|
|
20231109,104200,97689100,5150,5150,5150,5150,0
|
|
20231109,104100,97689100,5150,5150,5150,5150,0
|
|
20231109,104000,97689100,5150,5150,5150,5150,0
|
|
20231109,103900,97689100,5150,5150,5150,5150,0
|
|
20231109,103800,97689100,5150,5150,5150,5150,0
|
|
20231109,103700,97689100,5150,5150,5150,5150,0
|
|
20231109,103600,97689100,5150,5150,5150,5150,1
|
|
20231109,103500,97683950,5160,5160,5160,5160,49
|
|
20231109,103400,97431110,5130,5130,5130,5130,313
|
|
20231109,103300,95825420,5130,5130,5130,5130,0
|
|
20231109,103200,95825420,5130,5130,5130,5130,0
|
|
20231109,103100,95825420,5130,5130,5130,5130,2
|
|
20231109,103000,95815160,5130,5130,5130,5130,317
|
|
20231109,102900,94188950,5170,5170,5170,5170,0
|
|
20231109,102800,94188950,5170,5170,5170,5160,127
|
|
20231109,102700,93532370,5170,5170,5170,5170,0
|
|
20231109,102600,93532370,5170,5160,5170,5160,1178
|
|
20231109,102500,87453870,5170,5140,5170,5140,2408
|
|
20231109,102400,75032300,5130,5130,5130,5130,165
|
|
20231109,102300,74185850,5130,5130,5130,5130,400
|
|
20231109,102200,72133850,5120,5120,5120,5120,395
|
|
20231109,102100,70111450,5120,5120,5120,5120,1
|
|
20231109,102000,70106330,5110,5110,5110,5110,11
|
|
20231109,101900,70050120,5110,5110,5110,5110,342
|
|
20231109,101800,68302500,5110,5110,5110,5110,1
|
|
20231109,101700,68297390,5120,5120,5120,5120,1
|
|
20231109,101600,68292270,5120,5120,5120,5120,0
|
|
20231109,101500,68292270,5120,5120,5120,5120,0
|
|
20231109,101400,68292270,5120,5120,5120,5120,0
|
|
20231109,101300,68292270,5120,5120,5120,5120,0
|
|
20231109,101200,68292270,5120,5110,5120,5110,241
|
|
20231109,101100,67060750,5110,5110,5110,5110,0
|
|
20231109,101000,67060750,5110,5110,5110,5110,0
|
|
20231109,100900,67060750,5110,5100,5110,5100,685
|
|
20231109,100800,63567240,5110,5110,5110,5110,100
|
|
20231109,100700,63056240,5120,5120,5120,5120,0
|
|
20231109,100600,63056240,5120,5120,5120,5120,0
|
|
20231109,100500,63056240,5120,5120,5120,5120,0
|
|
20231109,100400,63056240,5120,5100,5120,5100,302
|
|
20231109,100300,61516020,5110,5110,5110,5100,119
|
|
20231109,100200,60908910,5100,5100,5100,5100,0
|
|
20231109,100100,60908910,5100,5100,5100,5100,1000
|
|
20231109,100000,55808910,5120,5100,5120,5100,52
|
|
20231109,095900,55543120,5100,5100,5100,5100,0
|
|
20231109,095800,55543120,5100,5100,5100,5100,1000
|
|
20231109,095700,50443120,5100,5100,5100,5090,851
|
|
20231109,095600,46106900,5120,5120,5120,5120,0
|
|
20231109,095500,46106900,5120,5120,5120,5120,0
|
|
20231109,095400,46106900,5120,5110,5120,5100,587
|
|
20231109,095300,43113010,5110,5120,5120,5110,1624
|
|
20231109,095200,34804330,5120,5140,5140,5120,13
|
|
20231109,095100,34737710,5120,5120,5120,5120,2
|
|
20231109,095000,34727470,5120,5140,5140,5120,223
|
|
20231109,094900,33581290,5130,5130,5130,5130,271
|
|
20231109,094800,32191060,5130,5130,5130,5130,196
|
|
20231109,094700,31185580,5130,5130,5130,5130,0
|
|
20231109,094600,31185580,5130,5130,5130,5130,0
|
|
20231109,094500,31185580,5130,5130,5130,5130,100
|
|
20231109,094400,30672580,5130,5130,5130,5130,56
|
|
20231109,094300,30385300,5130,5130,5130,5130,4
|
|
20231109,094200,30364780,5120,5120,5120,5120,276
|
|
20231109,094100,28951660,5120,5120,5120,5120,0
|
|
20231109,094000,28951660,5120,5120,5120,5120,300
|
|
20231109,093900,27415660,5140,5130,5140,5120,53
|
|
20231109,093800,27143780,5130,5130,5130,5130,20
|
|
20231109,093700,27041180,5140,5140,5140,5140,2
|
|
20231109,093600,27030900,5150,5120,5150,5120,2
|
|
20231109,093500,27020630,5150,5140,5150,5140,4
|
|
20231109,093400,27000040,5130,5150,5150,5130,22
|
|
20231109,093300,26887160,5150,5150,5150,5150,0
|
|
20231109,093200,26887160,5150,5130,5150,5130,11
|
|
20231109,093100,26830710,5140,5150,5150,5140,52
|
|
20231109,093000,26563420,5150,5150,5150,5150,25
|
|
20231109,092900,26434670,5160,5160,5160,5160,0
|
|
20231109,092800,26434670,5160,5150,5160,5120,471
|
|
20231109,092700,24022230,5160,5160,5160,5160,1
|
|
20231109,092600,24017070,5160,5160,5160,5160,1
|
|
20231109,092500,24011910,5150,5150,5150,5150,47
|
|
20231109,092400,23769860,5150,5150,5150,5150,10
|
|
20231109,092300,23718360,5150,5150,5150,5150,0
|
|
20231109,092200,23718360,5150,5150,5150,5150,1
|
|
20231109,092100,23713210,5130,5130,5130,5130,234
|
|
20231109,092000,22512790,5150,5150,5150,5150,0
|
|
20231109,091900,22512790,5150,5130,5150,5130,78
|
|
20231109,091800,22112490,5160,5160,5160,5160,0
|
|
20231109,091700,22112490,5160,5120,5160,5120,1693
|
|
20231109,091600,13441210,5120,5110,5120,5110,109
|
|
20231109,091500,12883630,5120,5120,5120,5120,0
|
|
20231109,091400,12883630,5120,5120,5120,5100,70
|
|
20231109,091300,12526230,5120,5120,5120,5120,0
|
|
20231109,091200,12526230,5120,5120,5120,5120,1
|
|
20231109,091100,12521110,5100,5090,5100,5080,151
|
|
20231109,091000,11752670,5100,5110,5110,5100,499
|
|
20231109,090900,9207760,5120,5120,5120,5120,1
|
|
20231109,090800,9202640,5110,5110,5110,5110,162
|
|
20231109,090700,8374820,5120,5120,5120,5120,0
|
|
20231109,090600,8374820,5120,5120,5120,5110,1123
|
|
20231109,090500,2636150,5120,5140,5140,5120,458
|
|
20231109,090400,288560,5160,5160,5160,5160,0
|
|
20231109,090300,288560,5160,5140,5160,5140,39
|
|
20231109,090200,87720,5160,5160,5160,5160,0
|
|
20231109,090100,87720,5160,5160,5160,5160,0
|
|
20231109,090000,87720,5160,5160,5160,5160,17
|