647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,194400,216322200,5150,5150,5150,5150,362
|
|
20231106,194300,216322200,5150,5150,5150,5150,0
|
|
20231106,194200,216322200,5150,5150,5150,5150,0
|
|
20231106,194100,216322200,5150,5150,5150,5150,0
|
|
20231106,194000,216322200,5150,5150,5150,5150,0
|
|
20231106,193900,216322200,5150,5150,5150,5150,0
|
|
20231106,193800,216322200,5150,5150,5150,5150,0
|
|
20231106,193700,216322200,5150,5150,5150,5150,0
|
|
20231106,193600,216322200,5150,5150,5150,5150,0
|
|
20231106,193500,216322200,5150,5150,5150,5150,0
|
|
20231106,193400,216322200,5150,5150,5150,5150,0
|
|
20231106,193300,216322200,5150,5150,5150,5150,0
|
|
20231106,193200,216322200,5150,5150,5150,5150,0
|
|
20231106,193100,216322200,5150,5150,5150,5150,0
|
|
20231106,193000,216322200,5150,5150,5150,5150,0
|
|
20231106,192900,216322200,5150,5150,5150,5150,0
|
|
20231106,192800,216322200,5150,5150,5150,5150,0
|
|
20231106,192700,216322200,5150,5150,5150,5150,0
|
|
20231106,192600,216322200,5150,5150,5150,5150,0
|
|
20231106,192500,216322200,5150,5150,5150,5150,0
|
|
20231106,192400,216322200,5150,5150,5150,5150,0
|
|
20231106,192300,216322200,5150,5150,5150,5150,0
|
|
20231106,192200,216322200,5150,5150,5150,5150,0
|
|
20231106,192100,216322200,5150,5150,5150,5150,0
|
|
20231106,192000,216322200,5150,5150,5150,5150,0
|
|
20231106,191900,216322200,5150,5150,5150,5150,0
|
|
20231106,191800,216322200,5150,5150,5150,5150,0
|
|
20231106,191700,216322200,5150,5150,5150,5150,0
|
|
20231106,191600,216322200,5150,5150,5150,5150,0
|
|
20231106,191500,216322200,5150,5150,5150,5150,0
|
|
20231106,191400,216322200,5150,5150,5150,5150,362
|
|
20231106,191300,216322200,5150,5150,5150,5150,0
|
|
20231106,191200,216322200,5150,5150,5150,5150,0
|
|
20231106,191100,216322200,5150,5150,5150,5150,0
|
|
20231106,191000,216322200,5150,5150,5150,5150,0
|
|
20231106,190900,216322200,5150,5150,5150,5150,0
|
|
20231106,190800,216322200,5150,5150,5150,5150,0
|
|
20231106,190700,216322200,5150,5150,5150,5150,0
|
|
20231106,190600,216322200,5150,5150,5150,5150,0
|
|
20231106,190500,216322200,5150,5150,5150,5150,0
|
|
20231106,190400,216322200,5150,5150,5150,5150,0
|
|
20231106,190300,216322200,5150,5150,5150,5150,0
|
|
20231106,190200,216322200,5150,5150,5150,5150,0
|
|
20231106,190100,216322200,5150,5150,5150,5150,0
|
|
20231106,190000,216322200,5150,5150,5150,5150,0
|
|
20231106,185900,216322200,5150,5150,5150,5150,0
|
|
20231106,185800,216322200,5150,5150,5150,5150,0
|
|
20231106,185700,216322200,5150,5150,5150,5150,0
|
|
20231106,185600,216322200,5150,5150,5150,5150,0
|
|
20231106,185500,216322200,5150,5150,5150,5150,0
|
|
20231106,185400,216322200,5150,5150,5150,5150,0
|
|
20231106,185300,216322200,5150,5150,5150,5150,0
|
|
20231106,185200,216322200,5150,5150,5150,5150,0
|
|
20231106,185100,216322200,5150,5150,5150,5150,0
|
|
20231106,185000,216322200,5150,5150,5150,5150,0
|
|
20231106,184900,216322200,5150,5150,5150,5150,0
|
|
20231106,184800,216322200,5150,5150,5150,5150,0
|
|
20231106,184700,216322200,5150,5150,5150,5150,0
|
|
20231106,184600,216322200,5150,5150,5150,5150,0
|
|
20231106,184500,216322200,5150,5150,5150,5150,0
|
|
20231106,184400,216322200,5150,5150,5150,5150,362
|
|
20231106,184300,216322200,5150,5150,5150,5150,0
|
|
20231106,184200,216322200,5150,5150,5150,5150,0
|
|
20231106,184100,216322200,5150,5150,5150,5150,0
|
|
20231106,184000,216322200,5150,5150,5150,5150,0
|
|
20231106,183900,216322200,5150,5150,5150,5150,0
|
|
20231106,183800,216322200,5150,5150,5150,5150,0
|
|
20231106,183700,216322200,5150,5150,5150,5150,0
|
|
20231106,183600,216322200,5150,5150,5150,5150,0
|
|
20231106,183500,216322200,5150,5150,5150,5150,0
|
|
20231106,183400,216322200,5150,5150,5150,5150,0
|
|
20231106,183300,216322200,5150,5150,5150,5150,0
|
|
20231106,183200,216322200,5150,5150,5150,5150,0
|
|
20231106,183100,216322200,5150,5150,5150,5150,0
|
|
20231106,183000,216322200,5150,5150,5150,5150,0
|
|
20231106,182900,216322200,5150,5150,5150,5150,0
|
|
20231106,182800,216322200,5150,5150,5150,5150,0
|
|
20231106,182700,216322200,5150,5150,5150,5150,0
|
|
20231106,182600,216322200,5150,5150,5150,5150,0
|
|
20231106,182500,216322200,5150,5150,5150,5150,0
|
|
20231106,182400,216322200,5150,5150,5150,5150,0
|
|
20231106,182300,216322200,5150,5150,5150,5150,0
|
|
20231106,182200,216322200,5150,5150,5150,5150,0
|
|
20231106,182100,216322200,5150,5150,5150,5150,0
|
|
20231106,182000,216322200,5150,5150,5150,5150,0
|
|
20231106,181900,216322200,5150,5150,5150,5150,0
|
|
20231106,181800,216322200,5150,5150,5150,5150,0
|
|
20231106,181700,216322200,5150,5150,5150,5150,0
|
|
20231106,181600,216322200,5150,5150,5150,5150,0
|
|
20231106,181500,216322200,5150,5150,5150,5150,0
|
|
20231106,181400,216322200,5150,5150,5150,5150,362
|
|
20231106,181300,216322200,5150,5150,5150,5150,0
|
|
20231106,181200,216322200,5150,5150,5150,5150,0
|
|
20231106,181100,216322200,5150,5150,5150,5150,0
|
|
20231106,181000,216322200,5150,5150,5150,5150,0
|
|
20231106,180900,216322200,5150,5150,5150,5150,0
|
|
20231106,180800,216322200,5150,5150,5150,5150,0
|
|
20231106,180700,216322200,5150,5150,5150,5150,0
|
|
20231106,180600,216322200,5150,5150,5150,5150,0
|
|
20231106,180500,216322200,5150,5150,5150,5150,0
|
|
20231106,180400,216322200,5150,5150,5150,5150,0
|
|
20231106,180300,216322200,5150,5150,5150,5150,0
|
|
20231106,180200,216322200,5150,5150,5150,5150,0
|
|
20231106,180100,216322200,5150,5150,5150,5150,0
|
|
20231106,180000,216322200,5150,5150,5150,5150,0
|
|
20231106,175900,216322200,5150,5150,5150,5150,0
|
|
20231106,175800,216322200,5150,5150,5150,5150,0
|
|
20231106,175700,216322200,5150,5150,5150,5150,0
|
|
20231106,175600,216322200,5150,5150,5150,5150,0
|
|
20231106,175500,216322200,5150,5150,5150,5150,0
|
|
20231106,175400,216322200,5150,5150,5150,5150,0
|
|
20231106,175300,216322200,5150,5150,5150,5150,0
|
|
20231106,175200,216322200,5150,5150,5150,5150,0
|
|
20231106,175100,216322200,5150,5150,5150,5150,0
|
|
20231106,175000,216322200,5150,5150,5150,5150,0
|
|
20231106,174900,216322200,5150,5150,5150,5150,0
|
|
20231106,174800,216322200,5150,5150,5150,5150,0
|
|
20231106,174700,216322200,5150,5150,5150,5150,0
|
|
20231106,174600,216322200,5150,5150,5150,5150,0
|
|
20231106,174500,216322200,5150,5150,5150,5150,0
|
|
20231106,174400,216322200,5150,5150,5150,5150,362
|
|
20231106,174300,216322200,5150,5150,5150,5150,0
|
|
20231106,174200,216322200,5150,5150,5150,5150,0
|
|
20231106,174100,216322200,5150,5150,5150,5150,0
|
|
20231106,174000,216322200,5150,5150,5150,5150,0
|
|
20231106,173900,216322200,5150,5150,5150,5150,0
|
|
20231106,173800,216322200,5150,5150,5150,5150,0
|
|
20231106,173700,216322200,5150,5150,5150,5150,0
|
|
20231106,173600,216322200,5150,5150,5150,5150,0
|
|
20231106,173500,216322200,5150,5150,5150,5150,0
|
|
20231106,173400,216322200,5150,5150,5150,5150,0
|
|
20231106,173300,216322200,5150,5150,5150,5150,0
|
|
20231106,173200,216322200,5150,5150,5150,5150,0
|
|
20231106,173100,216322200,5150,5150,5150,5150,0
|
|
20231106,173000,216322200,5150,5150,5150,5150,0
|
|
20231106,172900,216322200,5150,5150,5150,5150,0
|
|
20231106,172800,216322200,5150,5150,5150,5150,0
|
|
20231106,172700,216322200,5150,5150,5150,5150,0
|
|
20231106,172600,216322200,5150,5150,5150,5150,0
|
|
20231106,172500,216322200,5150,5150,5150,5150,0
|
|
20231106,172400,216322200,5150,5150,5150,5150,0
|
|
20231106,172300,216322200,5150,5150,5150,5150,0
|
|
20231106,172200,216322200,5150,5150,5150,5150,0
|
|
20231106,172100,216322200,5150,5150,5150,5150,0
|
|
20231106,172000,216322200,5150,5150,5150,5150,0
|
|
20231106,171900,216322200,5150,5150,5150,5150,0
|
|
20231106,171800,216322200,5150,5150,5150,5150,0
|
|
20231106,171700,216322200,5150,5150,5150,5150,0
|
|
20231106,171600,216322200,5150,5150,5150,5150,0
|
|
20231106,171500,216322200,5150,5150,5150,5150,0
|
|
20231106,171400,216322200,5150,5150,5150,5150,362
|
|
20231106,171300,216322200,5150,5150,5150,5150,0
|
|
20231106,171200,216322200,5150,5150,5150,5150,0
|
|
20231106,171100,216322200,5150,5150,5150,5150,0
|
|
20231106,171000,216322200,5150,5150,5150,5150,0
|
|
20231106,170900,216322200,5150,5150,5150,5150,0
|
|
20231106,170800,216322200,5150,5150,5150,5150,0
|
|
20231106,170700,216322200,5150,5150,5150,5150,0
|
|
20231106,170600,216322200,5150,5150,5150,5150,0
|
|
20231106,170500,216322200,5150,5150,5150,5150,0
|
|
20231106,170400,216322200,5150,5150,5150,5150,0
|
|
20231106,170300,216322200,5150,5150,5150,5150,0
|
|
20231106,170200,216322200,5150,5150,5150,5150,0
|
|
20231106,170100,216322200,5150,5150,5150,5150,0
|
|
20231106,170000,216322200,5150,5150,5150,5150,0
|
|
20231106,165900,216322200,5150,5150,5150,5150,0
|
|
20231106,165800,216322200,5150,5150,5150,5150,0
|
|
20231106,165700,216322200,5150,5150,5150,5150,0
|
|
20231106,165600,216322200,5150,5150,5150,5150,0
|
|
20231106,165500,216322200,5150,5150,5150,5150,0
|
|
20231106,165400,216322200,5150,5150,5150,5150,0
|
|
20231106,165300,216322200,5150,5150,5150,5150,0
|
|
20231106,165200,216322200,5150,5150,5150,5150,0
|
|
20231106,165100,216322200,5150,5150,5150,5150,0
|
|
20231106,165000,216322200,5150,5150,5150,5150,0
|
|
20231106,164900,216322200,5150,5150,5150,5150,0
|
|
20231106,164800,216322200,5150,5150,5150,5150,0
|
|
20231106,164700,216322200,5150,5150,5150,5150,0
|
|
20231106,164600,216322200,5150,5150,5150,5150,0
|
|
20231106,164500,216322200,5150,5150,5150,5150,0
|
|
20231106,164400,216322200,5150,5150,5150,5150,362
|
|
20231106,164300,216322200,5150,5150,5150,5150,0
|
|
20231106,164200,216322200,5150,5150,5150,5150,0
|
|
20231106,164100,216322200,5150,5150,5150,5150,0
|
|
20231106,164000,216322200,5150,5150,5150,5150,0
|
|
20231106,163900,216322200,5150,5150,5150,5150,0
|
|
20231106,163800,216322200,5150,5150,5150,5150,0
|
|
20231106,163700,216322200,5150,5150,5150,5150,0
|
|
20231106,163600,216322200,5150,5150,5150,5150,0
|
|
20231106,163500,216322200,5150,5150,5150,5150,0
|
|
20231106,163400,216322200,5150,5150,5150,5150,0
|
|
20231106,163300,216322200,5150,5150,5150,5150,0
|
|
20231106,163200,216322200,5150,5150,5150,5150,0
|
|
20231106,163100,216322200,5150,5150,5150,5150,0
|
|
20231106,163000,216322200,5150,5150,5150,5150,0
|
|
20231106,162900,216322200,5150,5150,5150,5150,0
|
|
20231106,162800,216322200,5150,5150,5150,5150,0
|
|
20231106,162700,216322200,5150,5150,5150,5150,0
|
|
20231106,162600,216322200,5150,5150,5150,5150,0
|
|
20231106,162500,216322200,5150,5150,5150,5150,0
|
|
20231106,162400,216322200,5150,5150,5150,5150,0
|
|
20231106,162300,216322200,5150,5150,5150,5150,0
|
|
20231106,162200,216322200,5150,5150,5150,5150,0
|
|
20231106,162100,216322200,5150,5150,5150,5150,0
|
|
20231106,162000,216322200,5150,5150,5150,5150,0
|
|
20231106,161900,216322200,5150,5150,5150,5150,0
|
|
20231106,161800,216322200,5150,5150,5150,5150,0
|
|
20231106,161700,216322200,5150,5150,5150,5150,0
|
|
20231106,161600,216322200,5150,5150,5150,5150,0
|
|
20231106,161500,216322200,5150,5150,5150,5150,0
|
|
20231106,161400,216322200,5150,5150,5150,5150,362
|
|
20231106,161300,216322200,5150,5150,5150,5150,0
|
|
20231106,161200,216322200,5150,5150,5150,5150,0
|
|
20231106,161100,216322200,5150,5150,5150,5150,0
|
|
20231106,161000,216322200,5150,5150,5150,5150,0
|
|
20231106,160900,216322200,5150,5150,5150,5150,0
|
|
20231106,160800,216322200,5150,5150,5150,5150,0
|
|
20231106,160700,216322200,5150,5150,5150,5150,0
|
|
20231106,160600,216322200,5150,5150,5150,5150,0
|
|
20231106,160500,216322200,5150,5150,5150,5150,0
|
|
20231106,160400,216322200,5150,5150,5150,5150,0
|
|
20231106,160300,216322200,5150,5150,5150,5150,0
|
|
20231106,160200,216322200,5150,5150,5150,5150,0
|
|
20231106,160100,216322200,5150,5150,5150,5150,0
|
|
20231106,160000,216322200,5150,5150,5150,5150,0
|
|
20231106,155900,216322200,5150,5150,5150,5150,0
|
|
20231106,155800,216322200,5150,5150,5150,5150,0
|
|
20231106,155700,216322200,5150,5150,5150,5150,0
|
|
20231106,155600,216322200,5150,5150,5150,5150,0
|
|
20231106,155500,216322200,5150,5150,5150,5150,0
|
|
20231106,155400,216322200,5150,5150,5150,5150,0
|
|
20231106,155300,216322200,5150,5150,5150,5150,0
|
|
20231106,155200,216322200,5150,5150,5150,5150,0
|
|
20231106,155100,216322200,5150,5150,5150,5150,0
|
|
20231106,155000,216322200,5150,5150,5150,5150,0
|
|
20231106,154900,216322200,5150,5150,5150,5150,0
|
|
20231106,154800,216322200,5150,5150,5150,5150,0
|
|
20231106,154700,216322200,5150,5150,5150,5150,0
|
|
20231106,154600,216322200,5150,5150,5150,5150,0
|
|
20231106,154500,216322200,5150,5150,5150,5150,0
|
|
20231106,154400,216322200,5150,5150,5150,5150,362
|
|
20231106,154300,216322200,5150,5150,5150,5150,0
|
|
20231106,154200,216322200,5150,5150,5150,5150,0
|
|
20231106,154100,216322200,5150,5150,5150,5150,0
|
|
20231106,154000,216322200,5150,5150,5150,5150,0
|
|
20231106,153900,216322200,5150,5150,5150,5150,0
|
|
20231106,153800,216322200,5150,5150,5150,5150,0
|
|
20231106,153700,216322200,5150,5150,5150,5150,0
|
|
20231106,153600,216322200,5150,5150,5150,5150,0
|
|
20231106,153500,216322200,5150,5150,5150,5150,0
|
|
20231106,153400,216322200,5150,5150,5150,5150,0
|
|
20231106,153300,216322200,5150,5150,5150,5150,0
|
|
20231106,153200,216322200,5150,5150,5150,5150,0
|
|
20231106,153100,216322200,5150,5150,5150,5150,0
|
|
20231106,153000,216322200,5150,5150,5150,5150,362
|
|
20231106,152900,214457900,5130,5130,5130,5130,0
|
|
20231106,152800,214457900,5130,5130,5130,5130,0
|
|
20231106,152700,214457900,5130,5130,5130,5130,0
|
|
20231106,152600,214457900,5130,5130,5130,5130,0
|
|
20231106,152500,214457900,5130,5130,5130,5130,0
|
|
20231106,152400,214457900,5130,5130,5130,5130,0
|
|
20231106,152300,214457900,5130,5130,5130,5130,0
|
|
20231106,152200,214457900,5130,5130,5130,5130,0
|
|
20231106,152100,214457900,5130,5130,5130,5130,0
|
|
20231106,152000,214457900,5130,5130,5130,5130,0
|
|
20231106,151900,214457900,5130,5130,5130,5130,161
|
|
20231106,151800,213631970,5130,5150,5150,5130,2593
|
|
20231106,151700,200304520,5140,5140,5140,5140,4
|
|
20231106,151600,200283960,5140,5140,5140,5140,18
|
|
20231106,151500,200191440,5160,5160,5160,5160,0
|
|
20231106,151400,200191440,5160,5160,5160,5160,1
|
|
20231106,151300,200186280,5140,5140,5140,5140,0
|
|
20231106,151200,200186280,5140,5140,5140,5140,1
|
|
20231106,151100,200181140,5150,5150,5150,5150,0
|
|
20231106,151000,200181140,5150,5150,5150,5150,5
|
|
20231106,150900,200155390,5150,5150,5150,5150,0
|
|
20231106,150800,200155390,5150,5150,5150,5150,0
|
|
20231106,150700,200155390,5150,5150,5150,5150,0
|
|
20231106,150600,200155390,5150,5150,5150,5150,0
|
|
20231106,150500,200155390,5150,5150,5150,5150,0
|
|
20231106,150400,200155390,5150,5150,5150,5150,0
|
|
20231106,150300,200155390,5150,5150,5150,5150,0
|
|
20231106,150200,200155390,5150,5150,5150,5150,50
|
|
20231106,150100,199897890,5150,5150,5150,5150,33
|
|
20231106,150000,199727940,5150,5160,5160,5150,271
|
|
20231106,145900,198332250,5160,5160,5160,5160,3
|
|
20231106,145800,198316770,5160,5160,5160,5160,6
|
|
20231106,145700,198285810,5160,5160,5160,5160,0
|
|
20231106,145600,198285810,5160,5160,5160,5160,0
|
|
20231106,145500,198285810,5160,5160,5160,5160,0
|
|
20231106,145400,198285810,5160,5160,5160,5160,0
|
|
20231106,145300,198285810,5160,5160,5160,5160,0
|
|
20231106,145200,198285810,5160,5160,5160,5160,1
|
|
20231106,145100,198280650,5150,5150,5160,5140,231
|
|
20231106,145000,197092980,5160,5150,5160,5150,305
|
|
20231106,144900,195522210,5160,5160,5160,5160,0
|
|
20231106,144800,195522210,5160,5150,5160,5150,2
|
|
20231106,144700,195511900,5150,5150,5160,5150,1602
|
|
20231106,144600,187261590,5160,5160,5160,5160,29
|
|
20231106,144500,187111950,5170,5170,5170,5170,0
|
|
20231106,144400,187111950,5170,5160,5170,5160,16
|
|
20231106,144300,187029380,5170,5170,5170,5170,0
|
|
20231106,144200,187029380,5170,5170,5170,5170,0
|
|
20231106,144100,187029380,5170,5170,5170,5170,0
|
|
20231106,144000,187029380,5170,5170,5170,5170,0
|
|
20231106,143900,187029380,5170,5170,5170,5160,207
|
|
20231106,143800,185961190,5170,5160,5170,5160,672
|
|
20231106,143700,182493660,5170,5170,5170,5170,0
|
|
20231106,143600,182493660,5170,5160,5170,5160,67
|
|
20231106,143500,182147930,5170,5170,5170,5170,32
|
|
20231106,143400,181982490,5170,5170,5170,5170,0
|
|
20231106,143300,181982490,5170,5160,5170,5160,1001
|
|
20231106,143200,176817320,5170,5170,5170,5170,0
|
|
20231106,143100,176817320,5170,5170,5170,5170,0
|
|
20231106,143000,176817320,5170,5170,5170,5170,0
|
|
20231106,142900,176817320,5170,5170,5170,5170,0
|
|
20231106,142800,176817320,5170,5170,5170,5170,2
|
|
20231106,142700,176806980,5170,5170,5170,5170,0
|
|
20231106,142600,176806980,5170,5170,5170,5170,0
|
|
20231106,142500,176806980,5170,5170,5170,5170,1
|
|
20231106,142400,176801810,5160,5160,5160,5160,1
|
|
20231106,142300,176796650,5170,5170,5170,5170,0
|
|
20231106,142200,176796650,5170,5160,5170,5160,25
|
|
20231106,142100,176667420,5170,5160,5170,5160,49
|
|
20231106,142000,176414120,5170,5160,5170,5160,8
|
|
20231106,141900,176372800,5170,5160,5170,5160,841
|
|
20231106,141800,172033220,5150,5150,5150,5150,674
|
|
20231106,141700,168562120,5160,5160,5160,5160,48
|
|
20231106,141600,168314440,5160,5150,5160,5150,1401
|
|
20231106,141500,161099280,5160,5160,5160,5160,0
|
|
20231106,141400,161099280,5160,5160,5160,5160,1
|
|
20231106,141300,161094120,5160,5160,5160,5160,0
|
|
20231106,141200,161094120,5160,5160,5160,5160,0
|
|
20231106,141100,161094120,5160,5160,5160,5160,0
|
|
20231106,141000,161094120,5160,5160,5160,5160,0
|
|
20231106,140900,161094120,5160,5160,5160,5160,0
|
|
20231106,140800,161094120,5160,5140,5160,5140,322
|
|
20231106,140700,159435840,5140,5150,5150,5140,2115
|
|
20231106,140600,148564530,5160,5160,5160,5160,0
|
|
20231106,140500,148564530,5160,5160,5160,5160,0
|
|
20231106,140400,148564530,5160,5160,5160,5160,0
|
|
20231106,140300,148564530,5160,5160,5160,5160,1
|
|
20231106,140200,148559370,5160,5160,5160,5160,0
|
|
20231106,140100,148559370,5160,5160,5160,5160,0
|
|
20231106,140000,148559370,5160,5160,5160,5160,0
|
|
20231106,135900,148559370,5160,5160,5160,5160,0
|
|
20231106,135800,148559370,5160,5160,5160,5160,1
|
|
20231106,135700,148554210,5160,5160,5160,5160,0
|
|
20231106,135600,148554210,5160,5160,5160,5160,0
|
|
20231106,135500,148554210,5160,5160,5160,5150,44
|
|
20231106,135400,148327580,5160,5160,5160,5160,0
|
|
20231106,135300,148327580,5160,5150,5160,5150,244
|
|
20231106,135200,147070970,5150,5150,5150,5150,1
|
|
20231106,135100,147065820,5140,5140,5140,5140,200
|
|
20231106,135000,146037820,5150,5150,5150,5150,1
|
|
20231106,134900,146032670,5150,5150,5150,5150,0
|
|
20231106,134800,146032670,5150,5150,5150,5150,0
|
|
20231106,134700,146032670,5150,5150,5150,5150,0
|
|
20231106,134600,146032670,5150,5150,5150,5150,0
|
|
20231106,134500,146032670,5150,5150,5150,5150,0
|
|
20231106,134400,146032670,5150,5150,5150,5150,0
|
|
20231106,134300,146032670,5150,5150,5150,5150,0
|
|
20231106,134200,146032670,5150,5150,5150,5150,2
|
|
20231106,134100,146022370,5160,5160,5160,5160,0
|
|
20231106,134000,146022370,5160,5160,5160,5160,0
|
|
20231106,133900,146022370,5160,5160,5160,5160,0
|
|
20231106,133800,146022370,5160,5160,5160,5160,0
|
|
20231106,133700,146022370,5160,5160,5160,5160,1
|
|
20231106,133600,146017210,5150,5150,5150,5150,174
|
|
20231106,133500,145121110,5140,5140,5140,5140,722
|
|
20231106,133400,141410030,5130,5140,5140,5130,3
|
|
20231106,133300,141394630,5130,5130,5130,5130,300
|
|
20231106,133200,139855630,5140,5140,5140,5140,1
|
|
20231106,133100,139850490,5120,5120,5120,5120,0
|
|
20231106,133000,139850490,5120,5120,5120,5120,0
|
|
20231106,132900,139850490,5120,5120,5120,5120,63
|
|
20231106,132800,139527930,5140,5140,5140,5140,0
|
|
20231106,132700,139527930,5140,5140,5140,5140,0
|
|
20231106,132600,139527930,5140,5140,5140,5140,0
|
|
20231106,132500,139527930,5140,5140,5140,5140,0
|
|
20231106,132400,139527930,5140,5140,5140,5140,0
|
|
20231106,132300,139527930,5140,5140,5140,5140,0
|
|
20231106,132200,139527930,5140,5140,5140,5140,0
|
|
20231106,132100,139527930,5140,5140,5140,5140,0
|
|
20231106,132000,139527930,5140,5140,5140,5140,1
|
|
20231106,131900,139522790,5120,5120,5120,5120,18
|
|
20231106,131800,139430630,5130,5130,5130,5130,0
|
|
20231106,131700,139430630,5130,5130,5130,5130,0
|
|
20231106,131600,139430630,5130,5130,5130,5130,0
|
|
20231106,131500,139430630,5130,5130,5130,5130,9
|
|
20231106,131400,139384460,5140,5140,5140,5140,0
|
|
20231106,131300,139384460,5140,5140,5140,5140,0
|
|
20231106,131200,139384460,5140,5130,5140,5130,201
|
|
20231106,131100,138353320,5140,5140,5140,5140,0
|
|
20231106,131000,138353320,5140,5140,5140,5140,0
|
|
20231106,130900,138353320,5140,5140,5140,5140,1
|
|
20231106,130800,138348180,5120,5120,5120,5120,0
|
|
20231106,130700,138348180,5120,5120,5120,5120,0
|
|
20231106,130600,138348180,5120,5120,5120,5120,0
|
|
20231106,130500,138348180,5120,5120,5120,5120,0
|
|
20231106,130400,138348180,5120,5120,5120,5120,25
|
|
20231106,130300,138220180,5140,5140,5140,5140,0
|
|
20231106,130200,138220180,5140,5140,5140,5140,0
|
|
20231106,130100,138220180,5140,5140,5140,5140,0
|
|
20231106,130000,138220180,5140,5140,5140,5140,0
|
|
20231106,125900,138220180,5140,5140,5140,5140,0
|
|
20231106,125800,138220180,5140,5140,5140,5140,0
|
|
20231106,125700,138220180,5140,5140,5140,5140,0
|
|
20231106,125600,138220180,5140,5140,5140,5140,0
|
|
20231106,125500,138220180,5140,5140,5140,5140,0
|
|
20231106,125400,138220180,5140,5140,5140,5140,0
|
|
20231106,125300,138220180,5140,5140,5140,5140,0
|
|
20231106,125200,138220180,5140,5140,5140,5140,0
|
|
20231106,125100,138220180,5140,5140,5140,5140,0
|
|
20231106,125000,138220180,5140,5140,5140,5140,0
|
|
20231106,124900,138220180,5140,5140,5140,5140,19
|
|
20231106,124800,138122520,5110,5110,5110,5110,0
|
|
20231106,124700,138122520,5110,5120,5120,5110,2200
|
|
20231106,124600,126866250,5130,5130,5130,5130,0
|
|
20231106,124500,126866250,5130,5130,5130,5130,0
|
|
20231106,124400,126866250,5130,5130,5130,5130,1435
|
|
20231106,124300,119504700,5130,5130,5130,5130,20
|
|
20231106,124200,119402100,5150,5150,5150,5150,0
|
|
20231106,124100,119402100,5150,5150,5150,5150,8
|
|
20231106,124000,119360900,5150,5150,5150,5150,0
|
|
20231106,123900,119360900,5150,5150,5150,5150,6
|
|
20231106,123800,119330000,5130,5130,5130,5130,0
|
|
20231106,123700,119330000,5130,5130,5130,5130,1
|
|
20231106,123600,119324870,5150,5130,5150,5130,51
|
|
20231106,123500,119062240,5130,5130,5130,5130,0
|
|
20231106,123400,119062240,5130,5130,5130,5130,0
|
|
20231106,123300,119062240,5130,5130,5130,5130,0
|
|
20231106,123200,119062240,5130,5130,5130,5130,0
|
|
20231106,123100,119062240,5130,5130,5130,5130,0
|
|
20231106,123000,119062240,5130,5130,5130,5130,0
|
|
20231106,122900,119062240,5130,5130,5130,5130,0
|
|
20231106,122800,119062240,5130,5130,5130,5130,0
|
|
20231106,122700,119062240,5130,5130,5130,5130,0
|
|
20231106,122600,119062240,5130,5130,5130,5130,0
|
|
20231106,122500,119062240,5130,5130,5130,5130,0
|
|
20231106,122400,119062240,5130,5130,5130,5130,0
|
|
20231106,122300,119062240,5130,5130,5130,5130,0
|
|
20231106,122200,119062240,5130,5130,5130,5130,0
|
|
20231106,122100,119062240,5130,5130,5130,5130,0
|
|
20231106,122000,119062240,5130,5130,5130,5130,0
|
|
20231106,121900,119062240,5130,5130,5130,5130,0
|
|
20231106,121800,119062240,5130,5130,5130,5130,1
|
|
20231106,121700,119057110,5150,5150,5150,5150,0
|
|
20231106,121600,119057110,5150,5150,5150,5150,0
|
|
20231106,121500,119057110,5150,5150,5150,5150,0
|
|
20231106,121400,119057110,5150,5150,5150,5150,0
|
|
20231106,121300,119057110,5150,5150,5150,5150,0
|
|
20231106,121200,119057110,5150,5150,5150,5150,0
|
|
20231106,121100,119057110,5150,5150,5150,5150,0
|
|
20231106,121000,119057110,5150,5150,5150,5150,0
|
|
20231106,120900,119057110,5150,5150,5150,5150,0
|
|
20231106,120800,119057110,5150,5150,5150,5150,0
|
|
20231106,120700,119057110,5150,5150,5150,5150,0
|
|
20231106,120600,119057110,5150,5150,5150,5150,0
|
|
20231106,120500,119057110,5150,5150,5150,5150,0
|
|
20231106,120400,119057110,5150,5150,5150,5150,0
|
|
20231106,120300,119057110,5150,5150,5150,5150,50
|
|
20231106,120200,118799610,5150,5150,5150,5150,0
|
|
20231106,120100,118799610,5150,5150,5150,5150,0
|
|
20231106,120000,118799610,5150,5150,5150,5150,0
|
|
20231106,115900,118799610,5150,5140,5150,5140,2
|
|
20231106,115800,118789320,5140,5140,5140,5140,0
|
|
20231106,115700,118789320,5140,5140,5140,5140,40
|
|
20231106,115600,118583720,5150,5150,5150,5150,58
|
|
20231106,115500,118285020,5150,5150,5150,5150,0
|
|
20231106,115400,118285020,5150,5150,5150,5150,0
|
|
20231106,115300,118285020,5150,5150,5150,5150,0
|
|
20231106,115200,118285020,5150,5150,5150,5150,0
|
|
20231106,115100,118285020,5150,5150,5150,5150,0
|
|
20231106,115000,118285020,5150,5130,5150,5130,50
|
|
20231106,114900,118028500,5130,5130,5130,5130,201
|
|
20231106,114800,116997370,5150,5150,5150,5150,0
|
|
20231106,114700,116997370,5150,5140,5150,5140,7
|
|
20231106,114600,116961380,5140,5140,5140,5140,0
|
|
20231106,114500,116961380,5140,5150,5150,5140,202
|
|
20231106,114400,115922100,5150,5150,5150,5150,0
|
|
20231106,114300,115922100,5150,5150,5150,5150,0
|
|
20231106,114200,115922100,5150,5150,5150,5150,1
|
|
20231106,114100,115916950,5130,5130,5130,5130,6
|
|
20231106,114000,115886170,5160,5160,5160,5130,4
|
|
20231106,113900,115865590,5130,5130,5130,5130,1
|
|
20231106,113800,115860460,5130,5130,5130,5130,2
|
|
20231106,113700,115850200,5160,5160,5160,5160,0
|
|
20231106,113600,115850200,5160,5160,5160,5160,0
|
|
20231106,113500,115850200,5160,5160,5160,5160,100
|
|
20231106,113400,115334200,5170,5170,5170,5170,0
|
|
20231106,113300,115334200,5170,5170,5170,5170,0
|
|
20231106,113200,115334200,5170,5170,5170,5170,0
|
|
20231106,113100,115334200,5170,5170,5170,5170,0
|
|
20231106,113000,115334200,5170,5170,5170,5170,0
|
|
20231106,112900,115334200,5170,5170,5170,5170,0
|
|
20231106,112800,115334200,5170,5170,5170,5170,1
|
|
20231106,112700,115329030,5140,5150,5150,5140,1220
|
|
20231106,112600,109055950,5170,5170,5170,5170,0
|
|
20231106,112500,109055950,5170,5170,5170,5170,0
|
|
20231106,112400,109055950,5170,5170,5170,5170,0
|
|
20231106,112300,109055950,5170,5170,5170,5170,0
|
|
20231106,112200,109055950,5170,5170,5170,5170,0
|
|
20231106,112100,109055950,5170,5170,5170,5170,3
|
|
20231106,112000,109040440,5150,5150,5150,5150,10
|
|
20231106,111900,108988940,5170,5170,5170,5170,0
|
|
20231106,111800,108988940,5170,5170,5170,5170,2
|
|
20231106,111700,108978600,5170,5170,5170,5170,19
|
|
20231106,111600,108880370,5170,5170,5170,5170,0
|
|
20231106,111500,108880370,5170,5170,5170,5170,0
|
|
20231106,111400,108880370,5170,5170,5170,5170,0
|
|
20231106,111300,108880370,5170,5170,5170,5170,0
|
|
20231106,111200,108880370,5170,5170,5170,5170,0
|
|
20231106,111100,108880370,5170,5170,5170,5170,0
|
|
20231106,111000,108880370,5170,5170,5170,5170,0
|
|
20231106,110900,108880370,5170,5170,5170,5170,0
|
|
20231106,110800,108880370,5170,5150,5170,5150,3
|
|
20231106,110700,108864880,5150,5150,5150,5150,0
|
|
20231106,110600,108864880,5150,5150,5150,5150,1
|
|
20231106,110500,108859730,5140,5140,5140,5140,0
|
|
20231106,110400,108859730,5140,5140,5140,5140,0
|
|
20231106,110300,108859730,5140,5140,5140,5140,0
|
|
20231106,110200,108859730,5140,5150,5150,5140,500
|
|
20231106,110100,106284840,5160,5160,5160,5160,276
|
|
20231106,110000,104860680,5160,5160,5160,5160,0
|
|
20231106,105900,104860680,5160,5160,5160,5160,0
|
|
20231106,105800,104860680,5160,5170,5170,5160,33
|
|
20231106,105700,104690340,5180,5180,5180,5180,0
|
|
20231106,105600,104690340,5180,5180,5180,5180,0
|
|
20231106,105500,104690340,5180,5180,5180,5180,0
|
|
20231106,105400,104690340,5180,5180,5180,5180,0
|
|
20231106,105300,104690340,5180,5180,5180,5180,0
|
|
20231106,105200,104690340,5180,5180,5180,5180,0
|
|
20231106,105100,104690340,5180,5180,5180,5180,0
|
|
20231106,105000,104690340,5180,5180,5180,5180,0
|
|
20231106,104900,104690340,5180,5180,5180,5180,0
|
|
20231106,104800,104690340,5180,5180,5180,5180,0
|
|
20231106,104700,104690340,5180,5180,5180,5180,0
|
|
20231106,104600,104690340,5180,5170,5180,5170,21
|
|
20231106,104500,104581760,5180,5180,5180,5180,0
|
|
20231106,104400,104581760,5180,5170,5180,5170,21
|
|
20231106,104300,104473180,5170,5170,5170,5170,2
|
|
20231106,104200,104462840,5180,5180,5180,5180,0
|
|
20231106,104100,104462840,5180,5180,5180,5180,1
|
|
20231106,104000,104457660,5160,5160,5160,5160,2
|
|
20231106,103900,104447340,5180,5180,5180,5180,273
|
|
20231106,103800,103033200,5180,5160,5180,5150,1023
|
|
20231106,103700,97736240,5170,5170,5170,5170,0
|
|
20231106,103600,97736240,5170,5160,5170,5160,392
|
|
20231106,103500,95713510,5150,5150,5150,5150,155
|
|
20231106,103400,94915260,5150,5150,5150,5150,0
|
|
20231106,103300,94915260,5150,5150,5150,5150,60
|
|
20231106,103200,94606260,5160,5160,5160,5160,0
|
|
20231106,103100,94606260,5160,5160,5160,5160,6
|
|
20231106,103000,94575300,5160,5160,5160,5160,0
|
|
20231106,102900,94575300,5160,5160,5160,5160,0
|
|
20231106,102800,94575300,5160,5160,5160,5160,1
|
|
20231106,102700,94570140,5160,5160,5160,5160,0
|
|
20231106,102600,94570140,5160,5160,5160,5160,0
|
|
20231106,102500,94570140,5160,5160,5160,5160,0
|
|
20231106,102400,94570140,5160,5160,5160,5160,0
|
|
20231106,102300,94570140,5160,5150,5160,5150,2176
|
|
20231106,102200,83343740,5160,5150,5160,5150,81
|
|
20231106,102100,82925800,5150,5150,5150,5150,22
|
|
20231106,102000,82812500,5150,5150,5150,5150,0
|
|
20231106,101900,82812500,5150,5150,5150,5150,1
|
|
20231106,101800,82807350,5160,5150,5160,5140,117
|
|
20231106,101700,82205900,5170,5170,5170,5170,0
|
|
20231106,101600,82205900,5170,5150,5170,5150,481
|
|
20231106,101500,79728730,5170,5160,5170,5160,16
|
|
20231106,101400,79646160,5170,5160,5170,5160,31
|
|
20231106,101300,79486190,5170,5150,5170,5150,2170
|
|
20231106,101200,68310550,5150,5150,5150,5150,202
|
|
20231106,101100,67270250,5150,5150,5150,5150,203
|
|
20231106,101000,66224800,5140,5140,5140,5140,907
|
|
20231106,100900,61562820,5140,5140,5140,5140,0
|
|
20231106,100800,61562820,5140,5140,5140,5140,1
|
|
20231106,100700,61557680,5120,5120,5120,5120,1
|
|
20231106,100600,61552560,5140,5140,5140,5140,1030
|
|
20231106,100500,56258360,5140,5140,5140,5140,0
|
|
20231106,100400,56258360,5140,5140,5140,5140,0
|
|
20231106,100300,56258360,5140,5140,5140,5140,0
|
|
20231106,100200,56258360,5140,5140,5140,5140,0
|
|
20231106,100100,56258360,5140,5140,5140,5140,0
|
|
20231106,100000,56258360,5140,5140,5140,5140,0
|
|
20231106,095900,56258360,5140,5140,5140,5140,0
|
|
20231106,095800,56258360,5140,5140,5140,5140,0
|
|
20231106,095700,56258360,5140,5130,5140,5130,61
|
|
20231106,095600,55945420,5140,5140,5140,5140,1
|
|
20231106,095500,55940280,5100,5130,5130,5100,768
|
|
20231106,095400,52021380,5140,5140,5140,5140,0
|
|
20231106,095300,52021380,5140,5140,5140,5140,0
|
|
20231106,095200,52021380,5140,5140,5140,5140,0
|
|
20231106,095100,52021380,5140,5140,5140,5140,0
|
|
20231106,095000,52021380,5140,5140,5140,5140,2
|
|
20231106,094900,52011100,5140,5140,5140,5140,4
|
|
20231106,094800,51990540,5140,5140,5140,5140,12
|
|
20231106,094700,51928860,5140,5140,5140,5140,0
|
|
20231106,094600,51928860,5140,5130,5140,5100,2001
|
|
20231106,094500,41709290,5140,5140,5140,5140,0
|
|
20231106,094400,41709290,5140,5140,5140,5140,0
|
|
20231106,094300,41709290,5140,5140,5140,5140,0
|
|
20231106,094200,41709290,5140,5140,5140,5140,2
|
|
20231106,094100,41699010,5140,5140,5140,5140,0
|
|
20231106,094000,41699010,5140,5140,5140,5140,38
|
|
20231106,093900,41503690,5150,5150,5150,5150,0
|
|
20231106,093800,41503690,5150,5150,5150,5150,0
|
|
20231106,093700,41503690,5150,5140,5150,5140,3
|
|
20231106,093600,41488250,5140,5130,5140,5130,452
|
|
20231106,093500,39169480,5130,5130,5130,5110,203
|
|
20231106,093400,38128130,5130,5120,5130,5120,1258
|
|
20231106,093300,31685170,5120,5120,5120,5120,2
|
|
20231106,093200,31674930,5120,5120,5120,5120,0
|
|
20231106,093100,31674930,5120,5120,5120,5120,1
|
|
20231106,093000,31669810,5120,5120,5120,5120,0
|
|
20231106,092900,31669810,5120,5120,5120,5120,0
|
|
20231106,092800,31669810,5120,5120,5120,5120,0
|
|
20231106,092700,31669810,5120,5120,5120,5120,1
|
|
20231106,092600,31664690,5100,5100,5100,5100,1
|
|
20231106,092500,31659590,5100,5100,5100,5100,0
|
|
20231106,092400,31659590,5100,5100,5100,5100,1
|
|
20231106,092300,31654490,5120,5110,5120,5110,4
|
|
20231106,092200,31634040,5110,5110,5110,5110,0
|
|
20231106,092100,31634040,5110,5110,5110,5110,0
|
|
20231106,092000,31634040,5110,5110,5110,5110,191
|
|
20231106,091900,30658030,5110,5110,5110,5110,0
|
|
20231106,091800,30658030,5110,5110,5110,5110,60
|
|
20231106,091700,30351430,5120,5110,5120,5110,79
|
|
20231106,091600,29947350,5120,5110,5120,5110,248
|
|
20231106,091500,28680060,5100,5100,5100,5100,0
|
|
20231106,091400,28680060,5100,5100,5100,5100,194
|
|
20231106,091300,27690660,5100,5100,5100,5100,0
|
|
20231106,091200,27690660,5100,5100,5100,5100,2
|
|
20231106,091100,27680460,5100,5110,5110,5100,20
|
|
20231106,091000,27578440,5110,5110,5110,5110,0
|
|
20231106,090900,27578440,5110,5110,5110,5110,1000
|
|
20231106,090800,22468440,5110,5110,5120,5110,3588
|
|
20231106,090700,4133330,5110,5100,5110,5100,461
|
|
20231106,090600,1778220,5100,5100,5100,5100,10
|
|
20231106,090500,1727220,5100,5100,5100,5100,1
|
|
20231106,090400,1722120,5080,5080,5080,5080,0
|
|
20231106,090300,1722120,5080,5080,5080,5080,0
|
|
20231106,090200,1722120,5080,5080,5080,5080,0
|
|
20231106,090100,1722120,5080,5080,5080,5080,0
|
|
20231106,090000,1722120,5080,5080,5080,5080,339
|