645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,194200,122145740,5080,5080,5080,5080,121
|
|
20231102,194100,122145740,5080,5080,5080,5080,0
|
|
20231102,194000,122145740,5080,5080,5080,5080,0
|
|
20231102,193900,122145740,5080,5080,5080,5080,0
|
|
20231102,193800,122145740,5080,5080,5080,5080,0
|
|
20231102,193700,122145740,5080,5080,5080,5080,0
|
|
20231102,193600,122145740,5080,5080,5080,5080,0
|
|
20231102,193500,122145740,5080,5080,5080,5080,0
|
|
20231102,193400,122145740,5080,5080,5080,5080,0
|
|
20231102,193300,122145740,5080,5080,5080,5080,0
|
|
20231102,193200,122145740,5080,5080,5080,5080,0
|
|
20231102,193100,122145740,5080,5080,5080,5080,0
|
|
20231102,193000,122145740,5080,5080,5080,5080,0
|
|
20231102,192900,122145740,5080,5080,5080,5080,0
|
|
20231102,192800,122145740,5080,5080,5080,5080,0
|
|
20231102,192700,122145740,5080,5080,5080,5080,0
|
|
20231102,192600,122145740,5080,5080,5080,5080,0
|
|
20231102,192500,122145740,5080,5080,5080,5080,0
|
|
20231102,192400,122145740,5080,5080,5080,5080,0
|
|
20231102,192300,122145740,5080,5080,5080,5080,0
|
|
20231102,192200,122145740,5080,5080,5080,5080,0
|
|
20231102,192100,122145740,5080,5080,5080,5080,0
|
|
20231102,192000,122145740,5080,5080,5080,5080,0
|
|
20231102,191900,122145740,5080,5080,5080,5080,0
|
|
20231102,191800,122145740,5080,5080,5080,5080,0
|
|
20231102,191700,122145740,5080,5080,5080,5080,0
|
|
20231102,191600,122145740,5080,5080,5080,5080,0
|
|
20231102,191500,122145740,5080,5080,5080,5080,0
|
|
20231102,191400,122145740,5080,5080,5080,5080,0
|
|
20231102,191300,122145740,5080,5080,5080,5080,0
|
|
20231102,191200,122145740,5080,5080,5080,5080,121
|
|
20231102,191100,122145740,5080,5080,5080,5080,0
|
|
20231102,191000,122145740,5080,5080,5080,5080,0
|
|
20231102,190900,122145740,5080,5080,5080,5080,0
|
|
20231102,190800,122145740,5080,5080,5080,5080,0
|
|
20231102,190700,122145740,5080,5080,5080,5080,0
|
|
20231102,190600,122145740,5080,5080,5080,5080,0
|
|
20231102,190500,122145740,5080,5080,5080,5080,0
|
|
20231102,190400,122145740,5080,5080,5080,5080,0
|
|
20231102,190300,122145740,5080,5080,5080,5080,0
|
|
20231102,190200,122145740,5080,5080,5080,5080,0
|
|
20231102,190100,122145740,5080,5080,5080,5080,0
|
|
20231102,190000,122145740,5080,5080,5080,5080,0
|
|
20231102,185900,122145740,5080,5080,5080,5080,0
|
|
20231102,185800,122145740,5080,5080,5080,5080,0
|
|
20231102,185700,122145740,5080,5080,5080,5080,0
|
|
20231102,185600,122145740,5080,5080,5080,5080,0
|
|
20231102,185500,122145740,5080,5080,5080,5080,0
|
|
20231102,185400,122145740,5080,5080,5080,5080,0
|
|
20231102,185300,122145740,5080,5080,5080,5080,0
|
|
20231102,185200,122145740,5080,5080,5080,5080,0
|
|
20231102,185100,122145740,5080,5080,5080,5080,0
|
|
20231102,185000,122145740,5080,5080,5080,5080,0
|
|
20231102,184900,122145740,5080,5080,5080,5080,0
|
|
20231102,184800,122145740,5080,5080,5080,5080,0
|
|
20231102,184700,122145740,5080,5080,5080,5080,0
|
|
20231102,184600,122145740,5080,5080,5080,5080,0
|
|
20231102,184500,122145740,5080,5080,5080,5080,0
|
|
20231102,184400,122145740,5080,5080,5080,5080,0
|
|
20231102,184300,122145740,5080,5080,5080,5080,0
|
|
20231102,184200,122145740,5080,5080,5080,5080,121
|
|
20231102,184100,122145740,5080,5080,5080,5080,0
|
|
20231102,184000,122145740,5080,5080,5080,5080,0
|
|
20231102,183900,122145740,5080,5080,5080,5080,0
|
|
20231102,183800,122145740,5080,5080,5080,5080,0
|
|
20231102,183700,122145740,5080,5080,5080,5080,0
|
|
20231102,183600,122145740,5080,5080,5080,5080,0
|
|
20231102,183500,122145740,5080,5080,5080,5080,0
|
|
20231102,183400,122145740,5080,5080,5080,5080,0
|
|
20231102,183300,122145740,5080,5080,5080,5080,0
|
|
20231102,183200,122145740,5080,5080,5080,5080,0
|
|
20231102,183100,122145740,5080,5080,5080,5080,0
|
|
20231102,183000,122145740,5080,5080,5080,5080,0
|
|
20231102,182900,122145740,5080,5080,5080,5080,0
|
|
20231102,182800,122145740,5080,5080,5080,5080,0
|
|
20231102,182700,122145740,5080,5080,5080,5080,0
|
|
20231102,182600,122145740,5080,5080,5080,5080,0
|
|
20231102,182500,122145740,5080,5080,5080,5080,0
|
|
20231102,182400,122145740,5080,5080,5080,5080,0
|
|
20231102,182300,122145740,5080,5080,5080,5080,0
|
|
20231102,182200,122145740,5080,5080,5080,5080,0
|
|
20231102,182100,122145740,5080,5080,5080,5080,0
|
|
20231102,182000,122145740,5080,5080,5080,5080,0
|
|
20231102,181900,122145740,5080,5080,5080,5080,0
|
|
20231102,181800,122145740,5080,5080,5080,5080,0
|
|
20231102,181700,122145740,5080,5080,5080,5080,0
|
|
20231102,181600,122145740,5080,5080,5080,5080,0
|
|
20231102,181500,122145740,5080,5080,5080,5080,0
|
|
20231102,181400,122145740,5080,5080,5080,5080,0
|
|
20231102,181300,122145740,5080,5080,5080,5080,0
|
|
20231102,181200,122145740,5080,5080,5080,5080,121
|
|
20231102,181100,122145740,5080,5080,5080,5080,0
|
|
20231102,181000,122145740,5080,5080,5080,5080,0
|
|
20231102,180900,122145740,5080,5080,5080,5080,0
|
|
20231102,180800,122145740,5080,5080,5080,5080,0
|
|
20231102,180700,122145740,5080,5080,5080,5080,0
|
|
20231102,180600,122145740,5080,5080,5080,5080,0
|
|
20231102,180500,122145740,5080,5080,5080,5080,0
|
|
20231102,180400,122145740,5080,5080,5080,5080,0
|
|
20231102,180300,122145740,5080,5080,5080,5080,0
|
|
20231102,180200,122145740,5080,5080,5080,5080,0
|
|
20231102,180100,122145740,5080,5080,5080,5080,0
|
|
20231102,180000,122145740,5080,5080,5080,5080,0
|
|
20231102,175900,122145740,5080,5080,5080,5080,0
|
|
20231102,175800,122145740,5080,5080,5080,5080,0
|
|
20231102,175700,122145740,5080,5080,5080,5080,0
|
|
20231102,175600,122145740,5080,5080,5080,5080,0
|
|
20231102,175500,122145740,5080,5080,5080,5080,0
|
|
20231102,175400,122145740,5080,5080,5080,5080,0
|
|
20231102,175300,122145740,5080,5080,5080,5080,0
|
|
20231102,175200,122145740,5080,5080,5080,5080,0
|
|
20231102,175100,122145740,5080,5080,5080,5080,0
|
|
20231102,175000,122145740,5080,5080,5080,5080,0
|
|
20231102,174900,122145740,5080,5080,5080,5080,0
|
|
20231102,174800,122145740,5080,5080,5080,5080,0
|
|
20231102,174700,122145740,5080,5080,5080,5080,0
|
|
20231102,174600,122145740,5080,5080,5080,5080,0
|
|
20231102,174500,122145740,5080,5080,5080,5080,0
|
|
20231102,174400,122145740,5080,5080,5080,5080,0
|
|
20231102,174300,122145740,5080,5080,5080,5080,0
|
|
20231102,174200,122145740,5080,5080,5080,5080,121
|
|
20231102,174100,122145740,5080,5080,5080,5080,0
|
|
20231102,174000,122145740,5080,5080,5080,5080,0
|
|
20231102,173900,122145740,5080,5080,5080,5080,0
|
|
20231102,173800,122145740,5080,5080,5080,5080,0
|
|
20231102,173700,122145740,5080,5080,5080,5080,0
|
|
20231102,173600,122145740,5080,5080,5080,5080,0
|
|
20231102,173500,122145740,5080,5080,5080,5080,0
|
|
20231102,173400,122145740,5080,5080,5080,5080,0
|
|
20231102,173300,122145740,5080,5080,5080,5080,0
|
|
20231102,173200,122145740,5080,5080,5080,5080,0
|
|
20231102,173100,122145740,5080,5080,5080,5080,0
|
|
20231102,173000,122145740,5080,5080,5080,5080,0
|
|
20231102,172900,122145740,5080,5080,5080,5080,0
|
|
20231102,172800,122145740,5080,5080,5080,5080,0
|
|
20231102,172700,122145740,5080,5080,5080,5080,0
|
|
20231102,172600,122145740,5080,5080,5080,5080,0
|
|
20231102,172500,122145740,5080,5080,5080,5080,0
|
|
20231102,172400,122145740,5080,5080,5080,5080,0
|
|
20231102,172300,122145740,5080,5080,5080,5080,0
|
|
20231102,172200,122145740,5080,5080,5080,5080,0
|
|
20231102,172100,122145740,5080,5080,5080,5080,0
|
|
20231102,172000,122145740,5080,5080,5080,5080,0
|
|
20231102,171900,122145740,5080,5080,5080,5080,0
|
|
20231102,171800,122145740,5080,5080,5080,5080,0
|
|
20231102,171700,122145740,5080,5080,5080,5080,0
|
|
20231102,171600,122145740,5080,5080,5080,5080,0
|
|
20231102,171500,122145740,5080,5080,5080,5080,0
|
|
20231102,171400,122145740,5080,5080,5080,5080,0
|
|
20231102,171300,122145740,5080,5080,5080,5080,0
|
|
20231102,171200,122145740,5080,5080,5080,5080,121
|
|
20231102,171100,122145740,5080,5080,5080,5080,0
|
|
20231102,171000,122145740,5080,5080,5080,5080,0
|
|
20231102,170900,122145740,5080,5080,5080,5080,0
|
|
20231102,170800,122145740,5080,5080,5080,5080,0
|
|
20231102,170700,122145740,5080,5080,5080,5080,0
|
|
20231102,170600,122145740,5080,5080,5080,5080,0
|
|
20231102,170500,122145740,5080,5080,5080,5080,0
|
|
20231102,170400,122145740,5080,5080,5080,5080,0
|
|
20231102,170300,122145740,5080,5080,5080,5080,0
|
|
20231102,170200,122145740,5080,5080,5080,5080,0
|
|
20231102,170100,122145740,5080,5080,5080,5080,0
|
|
20231102,170000,122145740,5080,5080,5080,5080,0
|
|
20231102,165900,122145740,5080,5080,5080,5080,0
|
|
20231102,165800,122145740,5080,5080,5080,5080,0
|
|
20231102,165700,122145740,5080,5080,5080,5080,0
|
|
20231102,165600,122145740,5080,5080,5080,5080,0
|
|
20231102,165500,122145740,5080,5080,5080,5080,0
|
|
20231102,165400,122145740,5080,5080,5080,5080,0
|
|
20231102,165300,122145740,5080,5080,5080,5080,0
|
|
20231102,165200,122145740,5080,5080,5080,5080,0
|
|
20231102,165100,122145740,5080,5080,5080,5080,0
|
|
20231102,165000,122145740,5080,5080,5080,5080,0
|
|
20231102,164900,122145740,5080,5080,5080,5080,0
|
|
20231102,164800,122145740,5080,5080,5080,5080,0
|
|
20231102,164700,122145740,5080,5080,5080,5080,0
|
|
20231102,164600,122145740,5080,5080,5080,5080,0
|
|
20231102,164500,122145740,5080,5080,5080,5080,0
|
|
20231102,164400,122145740,5080,5080,5080,5080,0
|
|
20231102,164300,122145740,5080,5080,5080,5080,0
|
|
20231102,164200,122145740,5080,5080,5080,5080,121
|
|
20231102,164100,122145740,5080,5080,5080,5080,0
|
|
20231102,164000,122145740,5080,5080,5080,5080,0
|
|
20231102,163900,122145740,5080,5080,5080,5080,0
|
|
20231102,163800,122145740,5080,5080,5080,5080,0
|
|
20231102,163700,122145740,5080,5080,5080,5080,0
|
|
20231102,163600,122145740,5080,5080,5080,5080,0
|
|
20231102,163500,122145740,5080,5080,5080,5080,0
|
|
20231102,163400,122145740,5080,5080,5080,5080,0
|
|
20231102,163300,122145740,5080,5080,5080,5080,0
|
|
20231102,163200,122145740,5080,5080,5080,5080,0
|
|
20231102,163100,122145740,5080,5080,5080,5080,0
|
|
20231102,163000,122145740,5080,5080,5080,5080,0
|
|
20231102,162900,122145740,5080,5080,5080,5080,0
|
|
20231102,162800,122145740,5080,5080,5080,5080,0
|
|
20231102,162700,122145740,5080,5080,5080,5080,0
|
|
20231102,162600,122145740,5080,5080,5080,5080,0
|
|
20231102,162500,122145740,5080,5080,5080,5080,0
|
|
20231102,162400,122145740,5080,5080,5080,5080,0
|
|
20231102,162300,122145740,5080,5080,5080,5080,0
|
|
20231102,162200,122145740,5080,5080,5080,5080,0
|
|
20231102,162100,122145740,5080,5080,5080,5080,0
|
|
20231102,162000,122145740,5080,5080,5080,5080,0
|
|
20231102,161900,122145740,5080,5080,5080,5080,0
|
|
20231102,161800,122145740,5080,5080,5080,5080,0
|
|
20231102,161700,122145740,5080,5080,5080,5080,0
|
|
20231102,161600,122145740,5080,5080,5080,5080,0
|
|
20231102,161500,122145740,5080,5080,5080,5080,0
|
|
20231102,161400,122145740,5080,5080,5080,5080,0
|
|
20231102,161300,122145740,5080,5080,5080,5080,0
|
|
20231102,161200,122145740,5080,5080,5080,5080,121
|
|
20231102,161100,122145740,5080,5080,5080,5080,0
|
|
20231102,161000,122145740,5080,5080,5080,5080,0
|
|
20231102,160900,122145740,5080,5080,5080,5080,0
|
|
20231102,160800,122145740,5080,5080,5080,5080,0
|
|
20231102,160700,122145740,5080,5080,5080,5080,0
|
|
20231102,160600,122145740,5080,5080,5080,5080,0
|
|
20231102,160500,122145740,5080,5080,5080,5080,0
|
|
20231102,160400,122145740,5080,5080,5080,5080,0
|
|
20231102,160300,122145740,5080,5080,5080,5080,0
|
|
20231102,160200,122145740,5080,5080,5080,5080,0
|
|
20231102,160100,122145740,5080,5080,5080,5080,0
|
|
20231102,160000,122145740,5080,5080,5080,5080,0
|
|
20231102,155900,122145740,5080,5080,5080,5080,0
|
|
20231102,155800,122145740,5080,5080,5080,5080,0
|
|
20231102,155700,122145740,5080,5080,5080,5080,0
|
|
20231102,155600,122145740,5080,5080,5080,5080,0
|
|
20231102,155500,122145740,5080,5080,5080,5080,0
|
|
20231102,155400,122145740,5080,5080,5080,5080,0
|
|
20231102,155300,122145740,5080,5080,5080,5080,0
|
|
20231102,155200,122145740,5080,5080,5080,5080,0
|
|
20231102,155100,122145740,5080,5080,5080,5080,0
|
|
20231102,155000,122145740,5080,5080,5080,5080,0
|
|
20231102,154900,122145740,5080,5080,5080,5080,0
|
|
20231102,154800,122145740,5080,5080,5080,5080,0
|
|
20231102,154700,122145740,5080,5080,5080,5080,0
|
|
20231102,154600,122145740,5080,5080,5080,5080,0
|
|
20231102,154500,122145740,5080,5080,5080,5080,0
|
|
20231102,154400,122145740,5080,5080,5080,5080,0
|
|
20231102,154300,122145740,5080,5080,5080,5080,0
|
|
20231102,154200,122145740,5080,5080,5080,5080,121
|
|
20231102,154100,122145740,5080,5080,5080,5080,0
|
|
20231102,154000,122145740,5080,5080,5080,5080,0
|
|
20231102,153900,122145740,5080,5080,5080,5080,0
|
|
20231102,153800,122145740,5080,5080,5080,5080,0
|
|
20231102,153700,122145740,5080,5080,5080,5080,0
|
|
20231102,153600,122145740,5080,5080,5080,5080,0
|
|
20231102,153500,122145740,5080,5080,5080,5080,0
|
|
20231102,153400,122145740,5080,5080,5080,5080,0
|
|
20231102,153300,122145740,5080,5080,5080,5080,0
|
|
20231102,153200,122145740,5080,5080,5080,5080,0
|
|
20231102,153100,122145740,5080,5080,5080,5080,0
|
|
20231102,153000,122145740,5080,5080,5080,5080,121
|
|
20231102,152900,121531060,5080,5080,5080,5080,0
|
|
20231102,152800,121531060,5080,5080,5080,5080,0
|
|
20231102,152700,121531060,5080,5080,5080,5080,0
|
|
20231102,152600,121531060,5080,5080,5080,5080,0
|
|
20231102,152500,121531060,5080,5080,5080,5080,0
|
|
20231102,152400,121531060,5080,5080,5080,5080,0
|
|
20231102,152300,121531060,5080,5080,5080,5080,0
|
|
20231102,152200,121531060,5080,5080,5080,5080,0
|
|
20231102,152100,121531060,5080,5080,5080,5080,0
|
|
20231102,152000,121531060,5080,5080,5080,5080,0
|
|
20231102,151900,121531060,5080,5090,5090,5080,46
|
|
20231102,151800,121296960,5110,5110,5110,5110,0
|
|
20231102,151700,121296960,5110,5110,5110,5110,20
|
|
20231102,151600,121194760,5110,5110,5110,5110,6
|
|
20231102,151500,121164100,5110,5110,5110,5110,0
|
|
20231102,151400,121164100,5110,5110,5110,5110,0
|
|
20231102,151300,121164100,5110,5110,5110,5110,1
|
|
20231102,151200,121158990,5110,5110,5110,5110,3
|
|
20231102,151100,121143660,5110,5110,5110,5110,147
|
|
20231102,151000,120392490,5110,5100,5110,5100,15
|
|
20231102,150900,120315850,5110,5110,5110,5110,0
|
|
20231102,150800,120315850,5110,5110,5110,5110,0
|
|
20231102,150700,120315850,5110,5110,5110,5110,2
|
|
20231102,150600,120305630,5120,5120,5120,5120,0
|
|
20231102,150500,120305630,5120,5120,5120,5120,0
|
|
20231102,150400,120305630,5120,5120,5120,5120,0
|
|
20231102,150300,120305630,5120,5120,5120,5120,0
|
|
20231102,150200,120305630,5120,5120,5120,5120,0
|
|
20231102,150100,120305630,5120,5110,5120,5110,10
|
|
20231102,150000,120254510,5110,5110,5110,5110,10
|
|
20231102,145900,120203410,5110,5110,5110,5110,2
|
|
20231102,145800,120193190,5110,5110,5110,5110,4
|
|
20231102,145700,120172750,5120,5120,5120,5120,0
|
|
20231102,145600,120172750,5120,5120,5120,5120,0
|
|
20231102,145500,120172750,5120,5100,5120,5100,10
|
|
20231102,145400,120121590,5100,5100,5100,5100,1
|
|
20231102,145300,120116490,5120,5110,5120,5100,2694
|
|
20231102,145200,106350150,5100,5090,5100,5090,1342
|
|
20231102,145100,99510760,5090,5080,5090,5080,3
|
|
20231102,145000,99495510,5080,5080,5090,5080,4
|
|
20231102,144900,99475170,5090,5080,5090,5080,9
|
|
20231102,144800,99429440,5080,5080,5080,5070,23
|
|
20231102,144700,99312610,5080,5080,5080,5080,20
|
|
20231102,144600,99211010,5080,5080,5080,5080,2
|
|
20231102,144500,99200850,5070,5070,5070,5070,1
|
|
20231102,144400,99195780,5090,5070,5090,5070,2
|
|
20231102,144300,99185620,5080,5080,5080,5080,0
|
|
20231102,144200,99185620,5080,5080,5080,5080,4
|
|
20231102,144100,99165300,5090,5090,5090,5090,0
|
|
20231102,144000,99165300,5090,5090,5090,5090,0
|
|
20231102,143900,99165300,5090,5090,5090,5090,1
|
|
20231102,143800,99160210,5070,5080,5080,5060,11
|
|
20231102,143700,99104460,5090,5090,5090,5090,1
|
|
20231102,143600,99099370,5070,5070,5070,5070,1
|
|
20231102,143500,99094300,5060,5060,5060,5060,0
|
|
20231102,143400,99094300,5060,5060,5060,5060,0
|
|
20231102,143300,99094300,5060,5060,5060,5060,0
|
|
20231102,143200,99094300,5060,5060,5060,5060,1
|
|
20231102,143100,99089240,5060,5060,5090,5060,3
|
|
20231102,143000,99074030,5050,5050,5050,5050,1
|
|
20231102,142900,99068980,5050,5050,5050,5050,3
|
|
20231102,142800,99053830,5090,5050,5090,5050,15
|
|
20231102,142700,98978040,5090,5050,5090,5050,195
|
|
20231102,142600,97993250,5050,5050,5050,5050,6
|
|
20231102,142500,97962950,5050,5050,5050,5050,4
|
|
20231102,142400,97942750,5050,5050,5090,5050,8
|
|
20231102,142300,97902270,5050,5050,5090,5050,7
|
|
20231102,142200,97866880,5040,5070,5090,5040,188
|
|
20231102,142100,96915960,5070,5070,5070,5070,11
|
|
20231102,142000,96860190,5090,5090,5090,5090,0
|
|
20231102,141900,96860190,5090,5090,5090,5090,0
|
|
20231102,141800,96860190,5090,5080,5090,5080,2
|
|
20231102,141700,96850020,5070,5070,5070,5070,0
|
|
20231102,141600,96850020,5070,5070,5070,5070,1
|
|
20231102,141500,96844950,5090,5060,5090,5060,4
|
|
20231102,141400,96824670,5060,5060,5090,5060,13
|
|
20231102,141300,96758680,5060,5060,5090,5060,5
|
|
20231102,141200,96733350,5060,5060,5060,5060,2
|
|
20231102,141100,96723230,5060,5060,5090,5060,6
|
|
20231102,141000,96692810,5090,5060,5090,5060,6
|
|
20231102,140900,96662420,5060,5090,5090,5060,451
|
|
20231102,140800,94379340,5100,5090,5100,5090,10
|
|
20231102,140700,94328430,5100,5090,5100,5090,15
|
|
20231102,140600,94252060,5050,5090,5090,5050,413
|
|
20231102,140500,92166330,5100,5100,5100,5100,0
|
|
20231102,140400,92166330,5100,5100,5100,5100,0
|
|
20231102,140300,92166330,5100,5100,5100,5100,0
|
|
20231102,140200,92166330,5100,5100,5100,5100,0
|
|
20231102,140100,92166330,5100,5100,5100,5100,0
|
|
20231102,140000,92166330,5100,5100,5100,5100,10
|
|
20231102,135900,92115330,5100,5100,5100,5100,0
|
|
20231102,135800,92115330,5100,5060,5100,5060,95
|
|
20231102,135700,91631820,5060,5080,5080,5050,401
|
|
20231102,135600,89605480,5090,5090,5090,5090,0
|
|
20231102,135500,89605480,5090,5090,5090,5090,0
|
|
20231102,135400,89605480,5090,5090,5090,5090,0
|
|
20231102,135300,89605480,5090,5090,5090,5090,0
|
|
20231102,135200,89605480,5090,5090,5090,5090,0
|
|
20231102,135100,89605480,5090,5090,5090,5090,0
|
|
20231102,135000,89605480,5090,5090,5090,5090,0
|
|
20231102,134900,89605480,5090,5090,5090,5090,0
|
|
20231102,134800,89605480,5090,5090,5090,5090,1
|
|
20231102,134700,89600390,5100,5100,5100,5100,0
|
|
20231102,134600,89600390,5100,5100,5100,5100,0
|
|
20231102,134500,89600390,5100,5100,5100,5100,0
|
|
20231102,134400,89600390,5100,5100,5100,5100,0
|
|
20231102,134300,89600390,5100,5100,5100,5100,0
|
|
20231102,134200,89600390,5100,5100,5100,5100,0
|
|
20231102,134100,89600390,5100,5100,5100,5100,0
|
|
20231102,134000,89600390,5100,5100,5100,5100,0
|
|
20231102,133900,89600390,5100,5090,5100,5090,10
|
|
20231102,133800,89549400,5100,5100,5100,5100,0
|
|
20231102,133700,89549400,5100,5100,5100,5100,1
|
|
20231102,133600,89544300,5100,5100,5100,5100,0
|
|
20231102,133500,89544300,5100,5100,5100,5100,0
|
|
20231102,133400,89544300,5100,5100,5100,5100,0
|
|
20231102,133300,89544300,5100,5100,5100,5100,0
|
|
20231102,133200,89544300,5100,5100,5100,5100,0
|
|
20231102,133100,89544300,5100,5100,5100,5100,0
|
|
20231102,133000,89544300,5100,5100,5100,5100,0
|
|
20231102,132900,89544300,5100,5100,5100,5100,0
|
|
20231102,132800,89544300,5100,5100,5100,5100,0
|
|
20231102,132700,89544300,5100,5100,5100,5100,11
|
|
20231102,132600,89488200,5090,5090,5100,5090,197
|
|
20231102,132500,88483530,5100,5100,5100,5100,0
|
|
20231102,132400,88483530,5100,5100,5100,5100,0
|
|
20231102,132300,88483530,5100,5100,5100,5100,0
|
|
20231102,132200,88483530,5100,5100,5100,5100,0
|
|
20231102,132100,88483530,5100,5100,5100,5100,0
|
|
20231102,132000,88483530,5100,5090,5100,5090,2
|
|
20231102,131900,88473340,5090,5090,5090,5090,21
|
|
20231102,131800,88366450,5090,5090,5090,5090,1
|
|
20231102,131700,88361360,5100,5100,5100,5100,0
|
|
20231102,131600,88361360,5100,5080,5100,5080,4
|
|
20231102,131500,88341000,5080,5080,5100,5080,3
|
|
20231102,131400,88325740,5070,5070,5070,5070,2
|
|
20231102,131300,88315600,5100,5070,5100,5070,41
|
|
20231102,131200,88106530,5100,5070,5100,5070,43
|
|
20231102,131100,87888460,5060,5060,5060,5060,11
|
|
20231102,131000,87832800,5070,5060,5070,5060,20
|
|
20231102,130900,87731410,5070,5060,5070,5060,10
|
|
20231102,130800,87680720,5070,5070,5070,5070,0
|
|
20231102,130700,87680720,5070,5070,5070,5070,0
|
|
20231102,130600,87680720,5070,5070,5070,5070,0
|
|
20231102,130500,87680720,5070,5070,5070,5070,0
|
|
20231102,130400,87680720,5070,5050,5070,5050,14
|
|
20231102,130300,87609790,5070,5050,5070,5050,5
|
|
20231102,130200,87584460,5040,5040,5040,5040,0
|
|
20231102,130100,87584460,5040,5040,5040,5040,0
|
|
20231102,130000,87584460,5040,5040,5040,5040,0
|
|
20231102,125900,87584460,5040,5040,5040,5040,80
|
|
20231102,125800,87181260,5050,5050,5050,5050,0
|
|
20231102,125700,87181260,5050,5050,5050,5050,0
|
|
20231102,125600,87181260,5050,5050,5050,5050,0
|
|
20231102,125500,87181260,5050,5050,5050,5050,1
|
|
20231102,125400,87176210,5050,5050,5050,5050,0
|
|
20231102,125300,87176210,5050,5050,5050,5050,0
|
|
20231102,125200,87176210,5050,5050,5050,5050,0
|
|
20231102,125100,87176210,5050,5050,5050,5050,1
|
|
20231102,125000,87171160,5050,5050,5050,5050,0
|
|
20231102,124900,87171160,5050,5050,5050,5050,42
|
|
20231102,124800,86959060,5050,5050,5050,5050,0
|
|
20231102,124700,86959060,5050,5050,5050,5050,0
|
|
20231102,124600,86959060,5050,5050,5050,5050,0
|
|
20231102,124500,86959060,5050,5050,5050,5050,0
|
|
20231102,124400,86959060,5050,5050,5050,5050,0
|
|
20231102,124300,86959060,5050,5050,5050,5050,0
|
|
20231102,124200,86959060,5050,5050,5050,5050,0
|
|
20231102,124100,86959060,5050,5050,5050,5050,9
|
|
20231102,124000,86913610,5050,5050,5050,5050,1
|
|
20231102,123900,86908560,5040,5040,5040,5040,0
|
|
20231102,123800,86908560,5040,5040,5040,5040,33
|
|
20231102,123700,86742240,5050,5050,5050,5050,0
|
|
20231102,123600,86742240,5050,5050,5050,5050,0
|
|
20231102,123500,86742240,5050,5050,5050,5050,4
|
|
20231102,123400,86722040,5070,5070,5070,5070,0
|
|
20231102,123300,86722040,5070,5070,5070,5070,0
|
|
20231102,123200,86722040,5070,5070,5070,5070,0
|
|
20231102,123100,86722040,5070,5050,5070,5050,5
|
|
20231102,123000,86696710,5050,5050,5050,5050,0
|
|
20231102,122900,86696710,5050,5050,5050,5050,0
|
|
20231102,122800,86696710,5050,5050,5050,5050,0
|
|
20231102,122700,86696710,5050,5050,5050,5050,0
|
|
20231102,122600,86696710,5050,5050,5050,5050,0
|
|
20231102,122500,86696710,5050,5040,5050,5040,6
|
|
20231102,122400,86666420,5040,5060,5060,5030,828
|
|
20231102,122300,82492260,5060,5060,5060,5060,100
|
|
20231102,122200,81986260,5070,5070,5070,5070,0
|
|
20231102,122100,81986260,5070,5070,5070,5070,10
|
|
20231102,122000,81935560,5070,5070,5070,5070,0
|
|
20231102,121900,81935560,5070,5070,5070,5070,4
|
|
20231102,121800,81915280,5060,5060,5060,5060,0
|
|
20231102,121700,81915280,5060,5060,5060,5060,0
|
|
20231102,121600,81915280,5060,5060,5060,5050,7
|
|
20231102,121500,81879880,5060,5060,5090,5060,44
|
|
20231102,121400,81656190,5060,5060,5060,5050,7
|
|
20231102,121300,81620780,5060,5060,5060,5060,15
|
|
20231102,121200,81544880,5060,5060,5080,5060,20
|
|
20231102,121100,81443400,5060,5060,5080,5060,66
|
|
20231102,121000,81108240,5060,5060,5090,5060,8
|
|
20231102,120900,81067670,5060,5060,5060,5060,5
|
|
20231102,120800,81042370,5060,5060,5060,5060,2
|
|
20231102,120700,81032250,5060,5060,5060,5060,5
|
|
20231102,120600,81006950,5060,5060,5060,5060,8
|
|
20231102,120500,80966470,5050,5080,5080,5050,1707
|
|
20231102,120400,72325300,5080,5080,5080,5080,10
|
|
20231102,120300,72274500,5090,5090,5090,5090,0
|
|
20231102,120200,72274500,5090,5090,5090,5090,0
|
|
20231102,120100,72274500,5090,5090,5090,5090,0
|
|
20231102,120000,72274500,5090,5090,5090,5090,0
|
|
20231102,115900,72274500,5090,5090,5090,5090,0
|
|
20231102,115800,72274500,5090,5090,5090,5090,0
|
|
20231102,115700,72274500,5090,5090,5090,5090,186
|
|
20231102,115600,71327760,5090,5090,5090,5090,0
|
|
20231102,115500,71327760,5090,5090,5090,5090,379
|
|
20231102,115400,69398650,5090,5090,5090,5090,0
|
|
20231102,115300,69398650,5090,5090,5090,5090,0
|
|
20231102,115200,69398650,5090,5090,5090,5090,0
|
|
20231102,115100,69398650,5090,5100,5100,5090,210
|
|
20231102,115000,68327750,5090,5090,5090,5090,0
|
|
20231102,114900,68327750,5090,5100,5100,5090,6
|
|
20231102,114800,68297200,5100,5100,5100,5100,0
|
|
20231102,114700,68297200,5100,5100,5100,5100,80
|
|
20231102,114600,67889200,5100,5100,5100,5090,234
|
|
20231102,114500,66695870,5100,5100,5100,5100,93
|
|
20231102,114400,66221570,5100,5100,5100,5100,0
|
|
20231102,114300,66221570,5100,5100,5100,5100,0
|
|
20231102,114200,66221570,5100,5100,5100,5100,7
|
|
20231102,114100,66185870,5100,5100,5100,5100,300
|
|
20231102,114000,64655870,5110,5110,5110,5110,30
|
|
20231102,113900,64502570,5110,5110,5110,5110,0
|
|
20231102,113800,64502570,5110,5110,5110,5110,10
|
|
20231102,113700,64451470,5110,5110,5110,5110,10
|
|
20231102,113600,64400370,5100,5100,5100,5100,30
|
|
20231102,113500,64247370,5110,5100,5110,5100,19
|
|
20231102,113400,64150420,5110,5110,5110,5110,0
|
|
20231102,113300,64150420,5110,5110,5110,5110,10
|
|
20231102,113200,64099320,5100,5100,5100,5100,5
|
|
20231102,113100,64073820,5110,5110,5110,5110,11
|
|
20231102,113000,64017610,5110,5110,5110,5110,13
|
|
20231102,112900,63951180,5110,5100,5110,5100,19
|
|
20231102,112800,63854130,5110,5110,5110,5110,20
|
|
20231102,112700,63751930,5110,5110,5110,5110,11
|
|
20231102,112600,63695720,5110,5110,5110,5110,5
|
|
20231102,112500,63670170,5110,5110,5110,5110,459
|
|
20231102,112400,61324680,5100,5100,5100,5100,150
|
|
20231102,112300,60559680,5110,5110,5110,5110,15
|
|
20231102,112200,60483030,5110,5110,5110,5110,308
|
|
20231102,112100,58909150,5100,5100,5100,5100,50
|
|
20231102,112000,58654150,5110,5110,5110,5110,5
|
|
20231102,111900,58628600,5110,5110,5110,5110,0
|
|
20231102,111800,58628600,5110,5110,5110,5110,0
|
|
20231102,111700,58628600,5110,5110,5110,5110,0
|
|
20231102,111600,58628600,5110,5110,5110,5110,1
|
|
20231102,111500,58623490,5090,5100,5110,5090,49
|
|
20231102,111400,58373800,5100,5110,5110,5100,47
|
|
20231102,111300,58133680,5110,5110,5110,5110,0
|
|
20231102,111200,58133680,5110,5100,5110,5100,735
|
|
20231102,111100,54385150,5090,5090,5090,5090,87
|
|
20231102,111000,53942320,5090,5090,5090,5090,7
|
|
20231102,110900,53906690,5080,5080,5080,5080,0
|
|
20231102,110800,53906690,5080,5080,5080,5080,50
|
|
20231102,110700,53652690,5090,5090,5090,5090,109
|
|
20231102,110600,53097880,5100,5100,5100,5100,5
|
|
20231102,110500,53072380,5090,5090,5090,5090,10
|
|
20231102,110400,53021480,5090,5090,5090,5090,374
|
|
20231102,110300,51117820,5090,5090,5090,5090,0
|
|
20231102,110200,51117820,5090,5090,5090,5090,0
|
|
20231102,110100,51117820,5090,5090,5090,5090,0
|
|
20231102,110000,51117820,5090,5090,5090,5090,0
|
|
20231102,105900,51117820,5090,5090,5090,5090,0
|
|
20231102,105800,51117820,5090,5090,5090,5090,0
|
|
20231102,105700,51117820,5090,5090,5090,5090,20
|
|
20231102,105600,51016020,5090,5090,5090,5090,102
|
|
20231102,105500,50496840,5090,5090,5090,5090,0
|
|
20231102,105400,50496840,5090,5090,5090,5090,50
|
|
20231102,105300,50242340,5090,5090,5090,5080,127
|
|
20231102,105200,49596510,5070,5070,5070,5070,0
|
|
20231102,105100,49596510,5070,5090,5090,5070,301
|
|
20231102,105000,48069240,5090,5100,5100,5090,24
|
|
20231102,104900,47947030,5100,5100,5100,5100,0
|
|
20231102,104800,47947030,5100,5100,5100,5100,0
|
|
20231102,104700,47947030,5100,5100,5100,5100,0
|
|
20231102,104600,47947030,5100,5100,5100,5100,0
|
|
20231102,104500,47947030,5100,5100,5100,5100,15
|
|
20231102,104400,47870530,5090,5090,5090,5090,4
|
|
20231102,104300,47850170,5090,5090,5090,5090,3
|
|
20231102,104200,47834900,5090,5090,5090,5090,16
|
|
20231102,104100,47753460,5100,5090,5100,5090,488
|
|
20231102,104000,45269240,5080,5090,5090,5080,7
|
|
20231102,103900,45233670,5090,5090,5090,5090,0
|
|
20231102,103800,45233670,5090,5090,5090,5090,0
|
|
20231102,103700,45233670,5090,5090,5090,5090,0
|
|
20231102,103600,45233670,5090,5090,5090,5090,0
|
|
20231102,103500,45233670,5090,5090,5090,5090,2
|
|
20231102,103400,45223490,5090,5090,5090,5090,0
|
|
20231102,103300,45223490,5090,5090,5090,5090,4
|
|
20231102,103200,45203130,5090,5090,5090,5090,0
|
|
20231102,103100,45203130,5090,5090,5090,5090,1
|
|
20231102,103000,45198040,5080,5070,5080,5070,27
|
|
20231102,102900,45060890,5080,5080,5080,5080,20
|
|
20231102,102800,44959290,5080,5080,5080,5080,10
|
|
20231102,102700,44908490,5080,5080,5080,5080,0
|
|
20231102,102600,44908490,5080,5080,5080,5080,0
|
|
20231102,102500,44908490,5080,5090,5090,5080,8
|
|
20231102,102400,44867820,5080,5080,5080,5080,46
|
|
20231102,102300,44634140,5070,5060,5070,5060,40
|
|
20231102,102200,44431580,5060,5060,5060,5060,0
|
|
20231102,102100,44431580,5060,5060,5060,5060,42
|
|
20231102,102000,44219060,5060,5060,5060,5060,35
|
|
20231102,101900,44041960,5060,5050,5060,5050,2
|
|
20231102,101800,44031850,5050,5050,5050,5050,2
|
|
20231102,101700,44021750,5050,5050,5050,5040,53
|
|
20231102,101600,43754110,5050,5050,5050,5050,32
|
|
20231102,101500,43592510,5050,5050,5050,5050,4
|
|
20231102,101400,43572310,5050,5050,5050,5040,23
|
|
20231102,101300,43456350,5050,5050,5050,5050,763
|
|
20231102,101200,39603200,5050,5050,5050,5050,5
|
|
20231102,101100,39577950,5060,5060,5060,5060,10
|
|
20231102,101000,39527350,5060,5060,5060,5060,0
|
|
20231102,100900,39527350,5060,5060,5060,5060,0
|
|
20231102,100800,39527350,5060,5060,5060,5060,14
|
|
20231102,100700,39456510,5060,5060,5060,5060,0
|
|
20231102,100600,39456510,5060,5060,5060,5060,0
|
|
20231102,100500,39456510,5060,5060,5060,5060,0
|
|
20231102,100400,39456510,5060,5060,5060,5060,0
|
|
20231102,100300,39456510,5060,5060,5060,5060,0
|
|
20231102,100200,39456510,5060,5060,5060,5060,20
|
|
20231102,100100,39355310,5050,5050,5050,5050,0
|
|
20231102,100000,39355310,5050,5050,5050,5050,0
|
|
20231102,095900,39355310,5050,5050,5050,5050,0
|
|
20231102,095800,39355310,5050,5050,5050,5050,1
|
|
20231102,095700,39350260,5050,5050,5050,5050,33
|
|
20231102,095600,39183610,5050,5050,5050,5050,11
|
|
20231102,095500,39128060,5050,5060,5060,5050,72
|
|
20231102,095400,38763900,5080,5080,5080,5080,0
|
|
20231102,095300,38763900,5080,5080,5080,5080,20
|
|
20231102,095200,38662300,5080,5080,5080,5080,70
|
|
20231102,095100,38306700,5080,5070,5080,5070,25
|
|
20231102,095000,38179750,5070,5070,5080,5070,91
|
|
20231102,094900,37717660,5070,5070,5070,5070,8
|
|
20231102,094800,37677100,5070,5080,5080,5070,33
|
|
20231102,094700,37509470,5100,5100,5110,5100,421
|
|
20231102,094600,35362350,5110,5110,5110,5110,0
|
|
20231102,094500,35362350,5110,5110,5110,5110,30
|
|
20231102,094400,35209050,5110,5110,5110,5110,40
|
|
20231102,094300,35004650,5110,5110,5110,5110,3
|
|
20231102,094200,34989320,5100,5090,5100,5090,2093
|
|
20231102,094100,24315040,5090,5080,5100,5080,411
|
|
20231102,094000,22222010,5080,5090,5090,5080,180
|
|
20231102,093900,21305910,5090,5070,5090,5070,97
|
|
20231102,093800,20812580,5080,5080,5080,5080,0
|
|
20231102,093700,20812580,5080,5080,5090,5080,27
|
|
20231102,093600,20675200,5090,5070,5090,5070,183
|
|
20231102,093500,19746200,5060,5070,5070,5060,101
|
|
20231102,093400,19234140,5060,5060,5070,5060,55
|
|
20231102,093300,18955350,5070,5070,5070,5070,0
|
|
20231102,093200,18955350,5070,5060,5070,5060,36
|
|
20231102,093100,18773180,5050,5050,5050,5050,402
|
|
20231102,093000,16743080,5050,5050,5070,5050,143
|
|
20231102,092900,16020210,5060,5060,5060,5060,0
|
|
20231102,092800,16020210,5060,5050,5070,5050,43
|
|
20231102,092700,15802580,5040,5050,5050,5040,409
|
|
20231102,092600,13737220,5050,5050,5050,5050,101
|
|
20231102,092500,13227170,5040,5040,5040,5040,1
|
|
20231102,092400,13222130,5050,5050,5050,5050,21
|
|
20231102,092300,13116080,5050,5050,5050,5050,0
|
|
20231102,092200,13116080,5050,5060,5070,5020,270
|
|
20231102,092100,11751590,5050,5050,5050,5050,49
|
|
20231102,092000,11504140,5040,5030,5040,5030,244
|
|
20231102,091900,10276720,5030,5040,5040,5030,143
|
|
20231102,091800,9556720,5030,5030,5040,5030,101
|
|
20231102,091700,9048200,5040,5030,5040,5030,200
|
|
20231102,091600,8040850,5030,5030,5030,5030,138
|
|
20231102,091500,7346710,5030,5030,5030,5030,12
|
|
20231102,091400,7286350,5030,5030,5030,5030,0
|
|
20231102,091300,7286350,5030,5030,5030,5030,5
|
|
20231102,091200,7261200,5030,5030,5030,5030,1
|
|
20231102,091100,7256170,5020,5030,5030,5020,35
|
|
20231102,091000,7080130,5030,5020,5030,5000,191
|
|
20231102,090900,6122160,5020,5020,5020,5020,70
|
|
20231102,090800,5770760,5020,5020,5020,5020,10
|
|
20231102,090700,5720560,5040,5040,5040,5040,0
|
|
20231102,090600,5720560,5040,5000,5040,5000,164
|
|
20231102,090500,4898900,5010,5010,5010,5010,62
|
|
20231102,090400,4588280,5000,5000,5000,5000,0
|
|
20231102,090300,4588280,5000,5000,5010,5000,106
|
|
20231102,090200,4058270,5000,5000,5000,4995,373
|
|
20231102,090100,2194320,5000,4995,5000,4995,3
|
|
20231102,090000,2179330,4990,4960,4990,4960,430
|