645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,194200,228607450,5120,5120,5120,5120,67
|
|
20231107,194100,228607450,5120,5120,5120,5120,0
|
|
20231107,194000,228607450,5120,5120,5120,5120,0
|
|
20231107,193900,228607450,5120,5120,5120,5120,0
|
|
20231107,193800,228607450,5120,5120,5120,5120,0
|
|
20231107,193700,228607450,5120,5120,5120,5120,0
|
|
20231107,193600,228607450,5120,5120,5120,5120,0
|
|
20231107,193500,228607450,5120,5120,5120,5120,0
|
|
20231107,193400,228607450,5120,5120,5120,5120,0
|
|
20231107,193300,228607450,5120,5120,5120,5120,0
|
|
20231107,193200,228607450,5120,5120,5120,5120,0
|
|
20231107,193100,228607450,5120,5120,5120,5120,0
|
|
20231107,193000,228607450,5120,5120,5120,5120,0
|
|
20231107,192900,228607450,5120,5120,5120,5120,0
|
|
20231107,192800,228607450,5120,5120,5120,5120,0
|
|
20231107,192700,228607450,5120,5120,5120,5120,0
|
|
20231107,192600,228607450,5120,5120,5120,5120,0
|
|
20231107,192500,228607450,5120,5120,5120,5120,0
|
|
20231107,192400,228607450,5120,5120,5120,5120,0
|
|
20231107,192300,228607450,5120,5120,5120,5120,0
|
|
20231107,192200,228607450,5120,5120,5120,5120,0
|
|
20231107,192100,228607450,5120,5120,5120,5120,0
|
|
20231107,192000,228607450,5120,5120,5120,5120,0
|
|
20231107,191900,228607450,5120,5120,5120,5120,0
|
|
20231107,191800,228607450,5120,5120,5120,5120,0
|
|
20231107,191700,228607450,5120,5120,5120,5120,0
|
|
20231107,191600,228607450,5120,5120,5120,5120,0
|
|
20231107,191500,228607450,5120,5120,5120,5120,0
|
|
20231107,191400,228607450,5120,5120,5120,5120,0
|
|
20231107,191300,228607450,5120,5120,5120,5120,0
|
|
20231107,191200,228607450,5120,5120,5120,5120,67
|
|
20231107,191100,228607450,5120,5120,5120,5120,0
|
|
20231107,191000,228607450,5120,5120,5120,5120,0
|
|
20231107,190900,228607450,5120,5120,5120,5120,0
|
|
20231107,190800,228607450,5120,5120,5120,5120,0
|
|
20231107,190700,228607450,5120,5120,5120,5120,0
|
|
20231107,190600,228607450,5120,5120,5120,5120,0
|
|
20231107,190500,228607450,5120,5120,5120,5120,0
|
|
20231107,190400,228607450,5120,5120,5120,5120,0
|
|
20231107,190300,228607450,5120,5120,5120,5120,0
|
|
20231107,190200,228607450,5120,5120,5120,5120,0
|
|
20231107,190100,228607450,5120,5120,5120,5120,0
|
|
20231107,190000,228607450,5120,5120,5120,5120,0
|
|
20231107,185900,228607450,5120,5120,5120,5120,0
|
|
20231107,185800,228607450,5120,5120,5120,5120,0
|
|
20231107,185700,228607450,5120,5120,5120,5120,0
|
|
20231107,185600,228607450,5120,5120,5120,5120,0
|
|
20231107,185500,228607450,5120,5120,5120,5120,0
|
|
20231107,185400,228607450,5120,5120,5120,5120,0
|
|
20231107,185300,228607450,5120,5120,5120,5120,0
|
|
20231107,185200,228607450,5120,5120,5120,5120,0
|
|
20231107,185100,228607450,5120,5120,5120,5120,0
|
|
20231107,185000,228607450,5120,5120,5120,5120,0
|
|
20231107,184900,228607450,5120,5120,5120,5120,0
|
|
20231107,184800,228607450,5120,5120,5120,5120,0
|
|
20231107,184700,228607450,5120,5120,5120,5120,0
|
|
20231107,184600,228607450,5120,5120,5120,5120,0
|
|
20231107,184500,228607450,5120,5120,5120,5120,0
|
|
20231107,184400,228607450,5120,5120,5120,5120,0
|
|
20231107,184300,228607450,5120,5120,5120,5120,0
|
|
20231107,184200,228607450,5120,5120,5120,5120,67
|
|
20231107,184100,228607450,5120,5120,5120,5120,0
|
|
20231107,184000,228607450,5120,5120,5120,5120,0
|
|
20231107,183900,228607450,5120,5120,5120,5120,0
|
|
20231107,183800,228607450,5120,5120,5120,5120,0
|
|
20231107,183700,228607450,5120,5120,5120,5120,0
|
|
20231107,183600,228607450,5120,5120,5120,5120,0
|
|
20231107,183500,228607450,5120,5120,5120,5120,0
|
|
20231107,183400,228607450,5120,5120,5120,5120,0
|
|
20231107,183300,228607450,5120,5120,5120,5120,0
|
|
20231107,183200,228607450,5120,5120,5120,5120,0
|
|
20231107,183100,228607450,5120,5120,5120,5120,0
|
|
20231107,183000,228607450,5120,5120,5120,5120,0
|
|
20231107,182900,228607450,5120,5120,5120,5120,0
|
|
20231107,182800,228607450,5120,5120,5120,5120,0
|
|
20231107,182700,228607450,5120,5120,5120,5120,0
|
|
20231107,182600,228607450,5120,5120,5120,5120,0
|
|
20231107,182500,228607450,5120,5120,5120,5120,0
|
|
20231107,182400,228607450,5120,5120,5120,5120,0
|
|
20231107,182300,228607450,5120,5120,5120,5120,0
|
|
20231107,182200,228607450,5120,5120,5120,5120,0
|
|
20231107,182100,228607450,5120,5120,5120,5120,0
|
|
20231107,182000,228607450,5120,5120,5120,5120,0
|
|
20231107,181900,228607450,5120,5120,5120,5120,0
|
|
20231107,181800,228607450,5120,5120,5120,5120,0
|
|
20231107,181700,228607450,5120,5120,5120,5120,0
|
|
20231107,181600,228607450,5120,5120,5120,5120,0
|
|
20231107,181500,228607450,5120,5120,5120,5120,0
|
|
20231107,181400,228607450,5120,5120,5120,5120,0
|
|
20231107,181300,228607450,5120,5120,5120,5120,0
|
|
20231107,181200,228607450,5120,5120,5120,5120,67
|
|
20231107,181100,228607450,5120,5120,5120,5120,0
|
|
20231107,181000,228607450,5120,5120,5120,5120,0
|
|
20231107,180900,228607450,5120,5120,5120,5120,0
|
|
20231107,180800,228607450,5120,5120,5120,5120,0
|
|
20231107,180700,228607450,5120,5120,5120,5120,0
|
|
20231107,180600,228607450,5120,5120,5120,5120,0
|
|
20231107,180500,228607450,5120,5120,5120,5120,0
|
|
20231107,180400,228607450,5120,5120,5120,5120,0
|
|
20231107,180300,228607450,5120,5120,5120,5120,0
|
|
20231107,180200,228607450,5120,5120,5120,5120,0
|
|
20231107,180100,228607450,5120,5120,5120,5120,0
|
|
20231107,180000,228607450,5120,5120,5120,5120,0
|
|
20231107,175900,228607450,5120,5120,5120,5120,0
|
|
20231107,175800,228607450,5120,5120,5120,5120,0
|
|
20231107,175700,228607450,5120,5120,5120,5120,0
|
|
20231107,175600,228607450,5120,5120,5120,5120,0
|
|
20231107,175500,228607450,5120,5120,5120,5120,0
|
|
20231107,175400,228607450,5120,5120,5120,5120,0
|
|
20231107,175300,228607450,5120,5120,5120,5120,0
|
|
20231107,175200,228607450,5120,5120,5120,5120,0
|
|
20231107,175100,228607450,5120,5120,5120,5120,0
|
|
20231107,175000,228607450,5120,5120,5120,5120,0
|
|
20231107,174900,228607450,5120,5120,5120,5120,0
|
|
20231107,174800,228607450,5120,5120,5120,5120,0
|
|
20231107,174700,228607450,5120,5120,5120,5120,0
|
|
20231107,174600,228607450,5120,5120,5120,5120,0
|
|
20231107,174500,228607450,5120,5120,5120,5120,0
|
|
20231107,174400,228607450,5120,5120,5120,5120,0
|
|
20231107,174300,228607450,5120,5120,5120,5120,0
|
|
20231107,174200,228607450,5120,5120,5120,5120,67
|
|
20231107,174100,228607450,5120,5120,5120,5120,0
|
|
20231107,174000,228607450,5120,5120,5120,5120,0
|
|
20231107,173900,228607450,5120,5120,5120,5120,0
|
|
20231107,173800,228607450,5120,5120,5120,5120,0
|
|
20231107,173700,228607450,5120,5120,5120,5120,0
|
|
20231107,173600,228607450,5120,5120,5120,5120,0
|
|
20231107,173500,228607450,5120,5120,5120,5120,0
|
|
20231107,173400,228607450,5120,5120,5120,5120,0
|
|
20231107,173300,228607450,5120,5120,5120,5120,0
|
|
20231107,173200,228607450,5120,5120,5120,5120,0
|
|
20231107,173100,228607450,5120,5120,5120,5120,0
|
|
20231107,173000,228607450,5120,5120,5120,5120,0
|
|
20231107,172900,228607450,5120,5120,5120,5120,0
|
|
20231107,172800,228607450,5120,5120,5120,5120,0
|
|
20231107,172700,228607450,5120,5120,5120,5120,0
|
|
20231107,172600,228607450,5120,5120,5120,5120,0
|
|
20231107,172500,228607450,5120,5120,5120,5120,0
|
|
20231107,172400,228607450,5120,5120,5120,5120,0
|
|
20231107,172300,228607450,5120,5120,5120,5120,0
|
|
20231107,172200,228607450,5120,5120,5120,5120,0
|
|
20231107,172100,228607450,5120,5120,5120,5120,0
|
|
20231107,172000,228607450,5120,5120,5120,5120,0
|
|
20231107,171900,228607450,5120,5120,5120,5120,0
|
|
20231107,171800,228607450,5120,5120,5120,5120,0
|
|
20231107,171700,228607450,5120,5120,5120,5120,0
|
|
20231107,171600,228607450,5120,5120,5120,5120,0
|
|
20231107,171500,228607450,5120,5120,5120,5120,0
|
|
20231107,171400,228607450,5120,5120,5120,5120,0
|
|
20231107,171300,228607450,5120,5120,5120,5120,0
|
|
20231107,171200,228607450,5120,5120,5120,5120,67
|
|
20231107,171100,228607450,5120,5120,5120,5120,0
|
|
20231107,171000,228607450,5120,5120,5120,5120,0
|
|
20231107,170900,228607450,5120,5120,5120,5120,0
|
|
20231107,170800,228607450,5120,5120,5120,5120,0
|
|
20231107,170700,228607450,5120,5120,5120,5120,0
|
|
20231107,170600,228607450,5120,5120,5120,5120,0
|
|
20231107,170500,228607450,5120,5120,5120,5120,0
|
|
20231107,170400,228607450,5120,5120,5120,5120,0
|
|
20231107,170300,228607450,5120,5120,5120,5120,0
|
|
20231107,170200,228607450,5120,5120,5120,5120,0
|
|
20231107,170100,228607450,5120,5120,5120,5120,0
|
|
20231107,170000,228607450,5120,5120,5120,5120,0
|
|
20231107,165900,228607450,5120,5120,5120,5120,0
|
|
20231107,165800,228607450,5120,5120,5120,5120,0
|
|
20231107,165700,228607450,5120,5120,5120,5120,0
|
|
20231107,165600,228607450,5120,5120,5120,5120,0
|
|
20231107,165500,228607450,5120,5120,5120,5120,0
|
|
20231107,165400,228607450,5120,5120,5120,5120,0
|
|
20231107,165300,228607450,5120,5120,5120,5120,0
|
|
20231107,165200,228607450,5120,5120,5120,5120,0
|
|
20231107,165100,228607450,5120,5120,5120,5120,0
|
|
20231107,165000,228607450,5120,5120,5120,5120,0
|
|
20231107,164900,228607450,5120,5120,5120,5120,0
|
|
20231107,164800,228607450,5120,5120,5120,5120,0
|
|
20231107,164700,228607450,5120,5120,5120,5120,0
|
|
20231107,164600,228607450,5120,5120,5120,5120,0
|
|
20231107,164500,228607450,5120,5120,5120,5120,0
|
|
20231107,164400,228607450,5120,5120,5120,5120,0
|
|
20231107,164300,228607450,5120,5120,5120,5120,0
|
|
20231107,164200,228607450,5120,5120,5120,5120,67
|
|
20231107,164100,228607450,5120,5120,5120,5120,0
|
|
20231107,164000,228607450,5120,5120,5120,5120,0
|
|
20231107,163900,228607450,5120,5120,5120,5120,0
|
|
20231107,163800,228607450,5120,5120,5120,5120,0
|
|
20231107,163700,228607450,5120,5120,5120,5120,0
|
|
20231107,163600,228607450,5120,5120,5120,5120,0
|
|
20231107,163500,228607450,5120,5120,5120,5120,0
|
|
20231107,163400,228607450,5120,5120,5120,5120,0
|
|
20231107,163300,228607450,5120,5120,5120,5120,0
|
|
20231107,163200,228607450,5120,5120,5120,5120,0
|
|
20231107,163100,228607450,5120,5120,5120,5120,0
|
|
20231107,163000,228607450,5120,5120,5120,5120,0
|
|
20231107,162900,228607450,5120,5120,5120,5120,0
|
|
20231107,162800,228607450,5120,5120,5120,5120,0
|
|
20231107,162700,228607450,5120,5120,5120,5120,0
|
|
20231107,162600,228607450,5120,5120,5120,5120,0
|
|
20231107,162500,228607450,5120,5120,5120,5120,0
|
|
20231107,162400,228607450,5120,5120,5120,5120,0
|
|
20231107,162300,228607450,5120,5120,5120,5120,0
|
|
20231107,162200,228607450,5120,5120,5120,5120,0
|
|
20231107,162100,228607450,5120,5120,5120,5120,0
|
|
20231107,162000,228607450,5120,5120,5120,5120,0
|
|
20231107,161900,228607450,5120,5120,5120,5120,0
|
|
20231107,161800,228607450,5120,5120,5120,5120,0
|
|
20231107,161700,228607450,5120,5120,5120,5120,0
|
|
20231107,161600,228607450,5120,5120,5120,5120,0
|
|
20231107,161500,228607450,5120,5120,5120,5120,0
|
|
20231107,161400,228607450,5120,5120,5120,5120,0
|
|
20231107,161300,228607450,5120,5120,5120,5120,0
|
|
20231107,161200,228607450,5120,5120,5120,5120,67
|
|
20231107,161100,228607450,5120,5120,5120,5120,0
|
|
20231107,161000,228607450,5120,5120,5120,5120,0
|
|
20231107,160900,228607450,5120,5120,5120,5120,0
|
|
20231107,160800,228607450,5120,5120,5120,5120,0
|
|
20231107,160700,228607450,5120,5120,5120,5120,0
|
|
20231107,160600,228607450,5120,5120,5120,5120,0
|
|
20231107,160500,228607450,5120,5120,5120,5120,0
|
|
20231107,160400,228607450,5120,5120,5120,5120,0
|
|
20231107,160300,228607450,5120,5120,5120,5120,0
|
|
20231107,160200,228607450,5120,5120,5120,5120,0
|
|
20231107,160100,228607450,5120,5120,5120,5120,0
|
|
20231107,160000,228607450,5120,5120,5120,5120,0
|
|
20231107,155900,228607450,5120,5120,5120,5120,0
|
|
20231107,155800,228607450,5120,5120,5120,5120,0
|
|
20231107,155700,228607450,5120,5120,5120,5120,0
|
|
20231107,155600,228607450,5120,5120,5120,5120,0
|
|
20231107,155500,228607450,5120,5120,5120,5120,0
|
|
20231107,155400,228607450,5120,5120,5120,5120,0
|
|
20231107,155300,228607450,5120,5120,5120,5120,0
|
|
20231107,155200,228607450,5120,5120,5120,5120,0
|
|
20231107,155100,228607450,5120,5120,5120,5120,0
|
|
20231107,155000,228607450,5120,5120,5120,5120,0
|
|
20231107,154900,228607450,5120,5120,5120,5120,0
|
|
20231107,154800,228607450,5120,5120,5120,5120,0
|
|
20231107,154700,228607450,5120,5120,5120,5120,0
|
|
20231107,154600,228607450,5120,5120,5120,5120,0
|
|
20231107,154500,228607450,5120,5120,5120,5120,0
|
|
20231107,154400,228607450,5120,5120,5120,5120,0
|
|
20231107,154300,228607450,5120,5120,5120,5120,0
|
|
20231107,154200,228607450,5120,5120,5120,5120,67
|
|
20231107,154100,228607450,5120,5120,5120,5120,0
|
|
20231107,154000,228607450,5120,5120,5120,5120,0
|
|
20231107,153900,228607450,5120,5120,5120,5120,0
|
|
20231107,153800,228607450,5120,5120,5120,5120,0
|
|
20231107,153700,228607450,5120,5120,5120,5120,0
|
|
20231107,153600,228607450,5120,5120,5120,5120,0
|
|
20231107,153500,228607450,5120,5120,5120,5120,0
|
|
20231107,153400,228607450,5120,5120,5120,5120,0
|
|
20231107,153300,228607450,5120,5120,5120,5120,0
|
|
20231107,153200,228607450,5120,5120,5120,5120,0
|
|
20231107,153100,228607450,5120,5120,5120,5120,0
|
|
20231107,153000,228607450,5120,5120,5120,5120,67
|
|
20231107,152900,228264410,5100,5100,5100,5100,0
|
|
20231107,152800,228264410,5100,5100,5100,5100,0
|
|
20231107,152700,228264410,5100,5100,5100,5100,0
|
|
20231107,152600,228264410,5100,5100,5100,5100,0
|
|
20231107,152500,228264410,5100,5100,5100,5100,0
|
|
20231107,152400,228264410,5100,5100,5100,5100,0
|
|
20231107,152300,228264410,5100,5100,5100,5100,0
|
|
20231107,152200,228264410,5100,5100,5100,5100,0
|
|
20231107,152100,228264410,5100,5100,5100,5100,0
|
|
20231107,152000,228264410,5100,5100,5100,5100,0
|
|
20231107,151900,228264410,5100,5100,5100,5100,67
|
|
20231107,151800,227922710,5120,5120,5120,5120,0
|
|
20231107,151700,227922710,5120,5120,5120,5120,0
|
|
20231107,151600,227922710,5120,5110,5120,5110,107
|
|
20231107,151500,227375120,5110,5110,5110,5100,208
|
|
20231107,151400,226313250,5110,5110,5110,5110,514
|
|
20231107,151300,223686710,5110,5110,5110,5110,0
|
|
20231107,151200,223686710,5110,5110,5110,5110,0
|
|
20231107,151100,223686710,5110,5110,5110,5110,0
|
|
20231107,151000,223686710,5110,5110,5110,5110,0
|
|
20231107,150900,223686710,5110,5110,5110,5110,0
|
|
20231107,150800,223686710,5110,5110,5110,5110,0
|
|
20231107,150700,223686710,5110,5110,5110,5110,0
|
|
20231107,150600,223686710,5110,5110,5110,5110,0
|
|
20231107,150500,223686710,5110,5110,5110,5110,0
|
|
20231107,150400,223686710,5110,5110,5110,5110,0
|
|
20231107,150300,223686710,5110,5110,5110,5110,0
|
|
20231107,150200,223686710,5110,5110,5110,5110,500
|
|
20231107,150100,221131710,5120,5120,5120,5120,0
|
|
20231107,150000,221131710,5120,5120,5120,5120,18
|
|
20231107,145900,221039550,5120,5110,5120,5110,2558
|
|
20231107,145800,207943400,5110,5110,5110,5110,0
|
|
20231107,145700,207943400,5110,5110,5110,5110,522
|
|
20231107,145600,205275980,5110,5110,5110,5110,0
|
|
20231107,145500,205275980,5110,5110,5110,5110,0
|
|
20231107,145400,205275980,5110,5110,5110,5110,0
|
|
20231107,145300,205275980,5110,5110,5110,5110,444
|
|
20231107,145200,203007140,5120,5110,5120,5110,519
|
|
20231107,145100,200355040,5120,5120,5120,5120,1
|
|
20231107,145000,200349920,5110,5110,5110,5110,500
|
|
20231107,144900,197794920,5120,5120,5120,5120,1
|
|
20231107,144800,197789800,5110,5110,5110,5110,2520
|
|
20231107,144700,184912600,5110,5110,5110,5110,1000
|
|
20231107,144600,179802600,5110,5110,5110,5110,0
|
|
20231107,144500,179802600,5110,5110,5110,5110,1716
|
|
20231107,144400,171033840,5100,5100,5100,5100,322
|
|
20231107,144300,169391640,5110,5110,5110,5110,0
|
|
20231107,144200,169391640,5110,5110,5110,5110,1
|
|
20231107,144100,169386530,5100,5100,5100,5100,8
|
|
20231107,144000,169345730,5110,5100,5110,5100,1076
|
|
20231107,143900,163855370,5100,5100,5100,5100,1
|
|
20231107,143800,163850270,5090,5090,5090,5090,0
|
|
20231107,143700,163850270,5090,5090,5090,5090,0
|
|
20231107,143600,163850270,5090,5090,5090,5090,0
|
|
20231107,143500,163850270,5090,5100,5100,5090,308
|
|
20231107,143400,162279550,5100,5100,5100,5100,0
|
|
20231107,143300,162279550,5100,5100,5100,5100,0
|
|
20231107,143200,162279550,5100,5100,5100,5100,0
|
|
20231107,143100,162279550,5100,5100,5100,5100,0
|
|
20231107,143000,162279550,5100,5100,5100,5100,0
|
|
20231107,142900,162279550,5100,5100,5100,5100,1
|
|
20231107,142800,162274450,5080,5080,5080,5080,239
|
|
20231107,142700,161060330,5080,5080,5080,5080,0
|
|
20231107,142600,161060330,5080,5080,5080,5080,0
|
|
20231107,142500,161060330,5080,5080,5080,5080,1
|
|
20231107,142400,161055250,5080,5080,5080,5080,0
|
|
20231107,142300,161055250,5080,5080,5080,5080,9
|
|
20231107,142200,161009530,5100,5100,5100,5100,0
|
|
20231107,142100,161009530,5100,5100,5100,5100,800
|
|
20231107,142000,156929530,5100,5100,5100,5100,0
|
|
20231107,141900,156929530,5100,5100,5100,5100,0
|
|
20231107,141800,156929530,5100,5100,5100,5100,0
|
|
20231107,141700,156929530,5100,5100,5100,5100,0
|
|
20231107,141600,156929530,5100,5100,5100,5100,1
|
|
20231107,141500,156924430,5080,5080,5080,5080,0
|
|
20231107,141400,156924430,5080,5080,5080,5080,0
|
|
20231107,141300,156924430,5080,5080,5080,5080,0
|
|
20231107,141200,156924430,5080,5080,5080,5080,0
|
|
20231107,141100,156924430,5080,5080,5080,5080,0
|
|
20231107,141000,156924430,5080,5080,5080,5080,0
|
|
20231107,140900,156924430,5080,5080,5080,5080,0
|
|
20231107,140800,156924430,5080,5080,5080,5080,0
|
|
20231107,140700,156924430,5080,5080,5080,5080,0
|
|
20231107,140600,156924430,5080,5080,5080,5080,0
|
|
20231107,140500,156924430,5080,5080,5080,5080,0
|
|
20231107,140400,156924430,5080,5080,5080,5080,0
|
|
20231107,140300,156924430,5080,5080,5080,5080,0
|
|
20231107,140200,156924430,5080,5080,5080,5080,0
|
|
20231107,140100,156924430,5080,5080,5080,5080,16
|
|
20231107,140000,156843150,5100,5090,5100,5090,350
|
|
20231107,135900,155059110,5060,5060,5060,5060,0
|
|
20231107,135800,155059110,5060,5060,5060,5060,0
|
|
20231107,135700,155059110,5060,5060,5060,5060,0
|
|
20231107,135600,155059110,5060,5060,5060,5060,0
|
|
20231107,135500,155059110,5060,5060,5060,5060,1
|
|
20231107,135400,155054050,5060,5060,5060,5060,0
|
|
20231107,135300,155054050,5060,5060,5060,5060,1
|
|
20231107,135200,155048990,5070,5070,5070,5070,971
|
|
20231107,135100,150126020,5070,5070,5070,5070,638
|
|
20231107,135000,146891360,5060,5070,5070,5060,840
|
|
20231107,134900,142639560,5090,5090,5090,5090,0
|
|
20231107,134800,142639560,5090,5090,5090,5090,0
|
|
20231107,134700,142639560,5090,5080,5090,5080,301
|
|
20231107,134600,141108200,5070,5070,5070,5070,0
|
|
20231107,134500,141108200,5070,5070,5070,5070,0
|
|
20231107,134400,141108200,5070,5070,5070,5070,0
|
|
20231107,134300,141108200,5070,5070,5070,5070,0
|
|
20231107,134200,141108200,5070,5070,5070,5070,0
|
|
20231107,134100,141108200,5070,5070,5070,5060,1664
|
|
20231107,134000,132687380,5090,5090,5090,5090,0
|
|
20231107,133900,132687380,5090,5090,5090,5090,0
|
|
20231107,133800,132687380,5090,5090,5090,5090,0
|
|
20231107,133700,132687380,5090,5090,5090,5090,0
|
|
20231107,133600,132687380,5090,5090,5090,5090,0
|
|
20231107,133500,132687380,5090,5090,5090,5090,0
|
|
20231107,133400,132687380,5090,5090,5090,5090,1
|
|
20231107,133300,132682290,5090,5090,5090,5090,0
|
|
20231107,133200,132682290,5090,5080,5090,5080,300
|
|
20231107,133100,131156250,5080,5080,5080,5080,0
|
|
20231107,133000,131156250,5080,5080,5080,5080,0
|
|
20231107,132900,131156250,5080,5080,5080,5080,1
|
|
20231107,132800,131151170,5060,5060,5060,5060,0
|
|
20231107,132700,131151170,5060,5060,5060,5060,0
|
|
20231107,132600,131151170,5060,5060,5060,5060,0
|
|
20231107,132500,131151170,5060,5060,5060,5060,6
|
|
20231107,132400,131120810,5080,5080,5080,5080,1
|
|
20231107,132300,131115730,5070,5070,5070,5070,0
|
|
20231107,132200,131115730,5070,5070,5070,5070,0
|
|
20231107,132100,131115730,5070,5070,5070,5070,0
|
|
20231107,132000,131115730,5070,5070,5070,5070,0
|
|
20231107,131900,131115730,5070,5070,5070,5070,0
|
|
20231107,131800,131115730,5070,5070,5070,5070,0
|
|
20231107,131700,131115730,5070,5070,5070,5070,0
|
|
20231107,131600,131115730,5070,5070,5070,5070,400
|
|
20231107,131500,129087730,5070,5080,5080,5060,1959
|
|
20231107,131400,119165180,5080,5080,5080,5080,1
|
|
20231107,131300,119160100,5100,5090,5100,5090,300
|
|
20231107,131200,117632180,5090,5090,5090,5090,2
|
|
20231107,131100,117622000,5060,5060,5060,5060,0
|
|
20231107,131000,117622000,5060,5060,5060,5060,0
|
|
20231107,130900,117622000,5060,5060,5060,5060,0
|
|
20231107,130800,117622000,5060,5060,5060,5060,0
|
|
20231107,130700,117622000,5060,5060,5060,5060,0
|
|
20231107,130600,117622000,5060,5060,5060,5060,0
|
|
20231107,130500,117622000,5060,5090,5090,5060,270
|
|
20231107,130400,116254510,5090,5090,5090,5090,0
|
|
20231107,130300,116254510,5090,5090,5090,5090,0
|
|
20231107,130200,116254510,5090,5090,5090,5090,370
|
|
20231107,130100,114371210,5090,5090,5090,5090,0
|
|
20231107,130000,114371210,5090,5090,5090,5090,0
|
|
20231107,125900,114371210,5090,5090,5090,5090,0
|
|
20231107,125800,114371210,5090,5090,5090,5090,9
|
|
20231107,125700,114325400,5090,5090,5090,5090,89
|
|
20231107,125600,113872390,5090,5090,5090,5090,0
|
|
20231107,125500,113872390,5090,5090,5090,5090,0
|
|
20231107,125400,113872390,5090,5090,5090,5090,0
|
|
20231107,125300,113872390,5090,5080,5090,5080,400
|
|
20231107,125200,111836560,5080,5080,5080,5080,0
|
|
20231107,125100,111836560,5080,5080,5080,5080,100
|
|
20231107,125000,111328560,5070,5070,5070,5070,0
|
|
20231107,124900,111328560,5070,5070,5070,5070,0
|
|
20231107,124800,111328560,5070,5070,5070,5070,0
|
|
20231107,124700,111328560,5070,5070,5070,5070,250
|
|
20231107,124600,110061060,5070,5070,5070,5070,0
|
|
20231107,124500,110061060,5070,5070,5070,5070,0
|
|
20231107,124400,110061060,5070,5070,5070,5070,0
|
|
20231107,124300,110061060,5070,5070,5070,5070,0
|
|
20231107,124200,110061060,5070,5070,5070,5070,0
|
|
20231107,124100,110061060,5070,5070,5070,5070,25
|
|
20231107,124000,109934310,5070,5070,5070,5070,0
|
|
20231107,123900,109934310,5070,5070,5070,5070,0
|
|
20231107,123800,109934310,5070,5070,5070,5070,1
|
|
20231107,123700,109929240,5070,5070,5070,5070,0
|
|
20231107,123600,109929240,5070,5070,5070,5070,0
|
|
20231107,123500,109929240,5070,5070,5070,5070,1
|
|
20231107,123400,109924170,5060,5060,5060,5060,0
|
|
20231107,123300,109924170,5060,5060,5060,5060,0
|
|
20231107,123200,109924170,5060,5060,5060,5060,0
|
|
20231107,123100,109924170,5060,5060,5060,5060,0
|
|
20231107,123000,109924170,5060,5060,5060,5060,0
|
|
20231107,122900,109924170,5060,5060,5060,5060,0
|
|
20231107,122800,109924170,5060,5070,5070,5060,500
|
|
20231107,122700,107394160,5060,5060,5060,5060,0
|
|
20231107,122600,107394160,5060,5060,5060,5060,0
|
|
20231107,122500,107394160,5060,5060,5060,5060,0
|
|
20231107,122400,107394160,5060,5060,5060,5060,0
|
|
20231107,122300,107394160,5060,5060,5060,5060,0
|
|
20231107,122200,107394160,5060,5060,5060,5060,0
|
|
20231107,122100,107394160,5060,5060,5060,5060,0
|
|
20231107,122000,107394160,5060,5060,5060,5060,0
|
|
20231107,121900,107394160,5060,5060,5060,5060,0
|
|
20231107,121800,107394160,5060,5060,5060,5060,0
|
|
20231107,121700,107394160,5060,5060,5060,5060,0
|
|
20231107,121600,107394160,5060,5060,5060,5060,0
|
|
20231107,121500,107394160,5060,5060,5060,5060,0
|
|
20231107,121400,107394160,5060,5060,5060,5060,413
|
|
20231107,121300,105304380,5060,5060,5060,5060,413
|
|
20231107,121200,103214600,5100,5100,5100,5100,0
|
|
20231107,121100,103214600,5100,5100,5100,5100,0
|
|
20231107,121000,103214600,5100,5100,5100,5100,0
|
|
20231107,120900,103214600,5100,5090,5100,5090,200
|
|
20231107,120800,102195460,5080,5080,5080,5080,0
|
|
20231107,120700,102195460,5080,5080,5080,5080,0
|
|
20231107,120600,102195460,5080,5080,5080,5080,18
|
|
20231107,120500,102104020,5070,5070,5070,5070,0
|
|
20231107,120400,102104020,5070,5070,5100,5070,1481
|
|
20231107,120300,94593670,5080,5080,5080,5080,100
|
|
20231107,120200,94085670,5080,5080,5080,5080,1
|
|
20231107,120100,94080590,5080,5080,5080,5080,0
|
|
20231107,120000,94080590,5080,5080,5080,5080,1923
|
|
20231107,115900,84311750,5090,5090,5090,5090,0
|
|
20231107,115800,84311750,5090,5090,5090,5090,0
|
|
20231107,115700,84311750,5090,5090,5090,5090,10
|
|
20231107,115600,84260850,5090,5080,5090,5080,8
|
|
20231107,115500,84220200,5090,5090,5090,5090,2
|
|
20231107,115400,84210020,5080,5080,5080,5080,0
|
|
20231107,115300,84210020,5080,5080,5080,5080,9
|
|
20231107,115200,84164300,5080,5080,5080,5080,0
|
|
20231107,115100,84164300,5080,5090,5090,5080,270
|
|
20231107,115000,82790630,5090,5090,5090,5090,294
|
|
20231107,114900,81294170,5100,5100,5100,5100,0
|
|
20231107,114800,81294170,5100,5100,5100,5100,0
|
|
20231107,114700,81294170,5100,5100,5100,5100,3
|
|
20231107,114600,81278870,5090,5090,5090,5090,0
|
|
20231107,114500,81278870,5090,5090,5090,5090,0
|
|
20231107,114400,81278870,5090,5090,5090,5090,0
|
|
20231107,114300,81278870,5090,5090,5090,5090,1
|
|
20231107,114200,81273780,5110,5110,5110,5110,0
|
|
20231107,114100,81273780,5110,5110,5110,5110,0
|
|
20231107,114000,81273780,5110,5110,5110,5110,0
|
|
20231107,113900,81273780,5110,5110,5110,5110,0
|
|
20231107,113800,81273780,5110,5110,5110,5110,0
|
|
20231107,113700,81273780,5110,5110,5110,5110,0
|
|
20231107,113600,81273780,5110,5110,5110,5110,0
|
|
20231107,113500,81273780,5110,5110,5110,5110,0
|
|
20231107,113400,81273780,5110,5110,5110,5110,0
|
|
20231107,113300,81273780,5110,5110,5110,5110,1
|
|
20231107,113200,81268670,5090,5090,5090,5090,0
|
|
20231107,113100,81268670,5090,5090,5090,5090,133
|
|
20231107,113000,80591700,5090,5100,5100,5090,270
|
|
20231107,112900,79217390,5120,5120,5120,5120,0
|
|
20231107,112800,79217390,5120,5120,5120,5120,0
|
|
20231107,112700,79217390,5120,5120,5120,5120,0
|
|
20231107,112600,79217390,5120,5120,5120,5120,0
|
|
20231107,112500,79217390,5120,5120,5120,5120,0
|
|
20231107,112400,79217390,5120,5120,5120,5120,0
|
|
20231107,112300,79217390,5120,5120,5120,5120,0
|
|
20231107,112200,79217390,5120,5120,5120,5120,0
|
|
20231107,112100,79217390,5120,5120,5120,5120,0
|
|
20231107,112000,79217390,5120,5120,5120,5120,0
|
|
20231107,111900,79217390,5120,5110,5120,5110,2
|
|
20231107,111800,79207160,5120,5110,5120,5110,2
|
|
20231107,111700,79196930,5120,5120,5120,5120,0
|
|
20231107,111600,79196930,5120,5110,5120,5100,25
|
|
20231107,111500,79069400,5100,5090,5100,5090,349
|
|
20231107,111400,77290210,5080,5080,5080,5080,1170
|
|
20231107,111300,71346610,5090,5130,5130,5090,4005
|
|
20231107,111200,50940960,5130,5130,5130,5130,0
|
|
20231107,111100,50940960,5130,5130,5130,5130,0
|
|
20231107,111000,50940960,5130,5130,5130,5130,0
|
|
20231107,110900,50940960,5130,5130,5130,5130,0
|
|
20231107,110800,50940960,5130,5130,5130,5130,0
|
|
20231107,110700,50940960,5130,5130,5130,5130,0
|
|
20231107,110600,50940960,5130,5130,5130,5130,1
|
|
20231107,110500,50935830,5100,5100,5100,5100,0
|
|
20231107,110400,50935830,5100,5100,5100,5100,0
|
|
20231107,110300,50935830,5100,5100,5100,5100,0
|
|
20231107,110200,50935830,5100,5100,5100,5100,0
|
|
20231107,110100,50935830,5100,5100,5100,5100,122
|
|
20231107,110000,50313630,5130,5120,5130,5120,2
|
|
20231107,105900,50303380,5090,5090,5090,5090,0
|
|
20231107,105800,50303380,5090,5090,5090,5090,91
|
|
20231107,105700,49840190,5130,5130,5130,5130,0
|
|
20231107,105600,49840190,5130,5110,5130,5080,902
|
|
20231107,105500,45227960,5120,5120,5120,5120,0
|
|
20231107,105400,45227960,5120,5120,5120,5120,0
|
|
20231107,105300,45227960,5120,5120,5120,5120,0
|
|
20231107,105200,45227960,5120,5120,5120,5120,0
|
|
20231107,105100,45227960,5120,5120,5120,5120,0
|
|
20231107,105000,45227960,5120,5120,5120,5120,1
|
|
20231107,104900,45222840,5120,5120,5120,5120,1
|
|
20231107,104800,45217720,5130,5130,5130,5130,0
|
|
20231107,104700,45217720,5130,5130,5130,5130,5
|
|
20231107,104600,45192070,5130,5130,5130,5130,0
|
|
20231107,104500,45192070,5130,5090,5130,5090,2
|
|
20231107,104400,45181850,5130,5090,5130,5090,40
|
|
20231107,104300,44978150,5110,5110,5110,5110,300
|
|
20231107,104200,43445150,5090,5090,5090,5090,0
|
|
20231107,104100,43445150,5090,5090,5090,5090,0
|
|
20231107,104000,43445150,5090,5090,5090,5090,0
|
|
20231107,103900,43445150,5090,5090,5090,5090,0
|
|
20231107,103800,43445150,5090,5090,5090,5090,0
|
|
20231107,103700,43445150,5090,5090,5090,5090,0
|
|
20231107,103600,43445150,5090,5090,5090,5090,0
|
|
20231107,103500,43445150,5090,5100,5100,5090,140
|
|
20231107,103400,42732210,5100,5090,5100,5090,692
|
|
20231107,103300,39209890,5090,5090,5090,5090,0
|
|
20231107,103200,39209890,5090,5090,5090,5090,0
|
|
20231107,103100,39209890,5090,5090,5090,5090,20
|
|
20231107,103000,39108090,5090,5090,5090,5090,100
|
|
20231107,102900,38599090,5090,5090,5090,5090,0
|
|
20231107,102800,38599090,5090,5090,5090,5090,0
|
|
20231107,102700,38599090,5090,5090,5090,5090,1177
|
|
20231107,102600,32608160,5090,5100,5100,5090,317
|
|
20231107,102500,30993030,5100,5100,5100,5100,0
|
|
20231107,102400,30993030,5100,5100,5100,5100,0
|
|
20231107,102300,30993030,5100,5100,5100,5100,0
|
|
20231107,102200,30993030,5100,5110,5110,5100,237
|
|
20231107,102100,29782350,5110,5110,5110,5110,0
|
|
20231107,102000,29782350,5110,5110,5110,5110,0
|
|
20231107,101900,29782350,5110,5110,5110,5110,0
|
|
20231107,101800,29782350,5110,5110,5110,5110,0
|
|
20231107,101700,29782350,5110,5110,5110,5110,12
|
|
20231107,101600,29721030,5100,5100,5100,5100,0
|
|
20231107,101500,29721030,5100,5100,5100,5100,0
|
|
20231107,101400,29721030,5100,5100,5100,5100,0
|
|
20231107,101300,29721030,5100,5100,5100,5100,0
|
|
20231107,101200,29721030,5100,5100,5100,5100,10
|
|
20231107,101100,29670030,5100,5100,5100,5100,0
|
|
20231107,101000,29670030,5100,5100,5100,5100,0
|
|
20231107,100900,29670030,5100,5100,5100,5100,0
|
|
20231107,100800,29670030,5100,5100,5100,5100,0
|
|
20231107,100700,29670030,5100,5100,5100,5100,0
|
|
20231107,100600,29670030,5100,5100,5100,5100,0
|
|
20231107,100500,29670030,5100,5100,5100,5100,0
|
|
20231107,100400,29670030,5100,5100,5100,5100,0
|
|
20231107,100300,29670030,5100,5100,5100,5100,32
|
|
20231107,100200,29506830,5130,5120,5130,5120,200
|
|
20231107,100100,28481500,5100,5100,5100,5100,0
|
|
20231107,100000,28481500,5100,5100,5100,5100,0
|
|
20231107,095900,28481500,5100,5100,5100,5100,0
|
|
20231107,095800,28481500,5100,5100,5100,5100,0
|
|
20231107,095700,28481500,5100,5100,5100,5100,0
|
|
20231107,095600,28481500,5100,5100,5100,5100,0
|
|
20231107,095500,28481500,5100,5100,5100,5100,0
|
|
20231107,095400,28481500,5100,5100,5100,5100,0
|
|
20231107,095300,28481500,5100,5100,5100,5100,0
|
|
20231107,095200,28481500,5100,5100,5100,5100,0
|
|
20231107,095100,28481500,5100,5100,5100,5100,0
|
|
20231107,095000,28481500,5100,5100,5100,5100,0
|
|
20231107,094900,28481500,5100,5100,5100,5100,10
|
|
20231107,094800,28430500,5100,5100,5100,5100,0
|
|
20231107,094700,28430500,5100,5100,5100,5100,0
|
|
20231107,094600,28430500,5100,5100,5100,5100,0
|
|
20231107,094500,28430500,5100,5100,5100,5100,0
|
|
20231107,094400,28430500,5100,5100,5100,5100,0
|
|
20231107,094300,28430500,5100,5110,5110,5100,72
|
|
20231107,094200,28062800,5110,5110,5110,5110,0
|
|
20231107,094100,28062800,5110,5120,5120,5100,314
|
|
20231107,094000,26460770,5120,5120,5120,5120,2
|
|
20231107,093900,26450530,5130,5130,5130,5130,2
|
|
20231107,093800,26440270,5130,5130,5130,5130,0
|
|
20231107,093700,26440270,5130,5130,5130,5130,0
|
|
20231107,093600,26440270,5130,5130,5130,5130,0
|
|
20231107,093500,26440270,5130,5130,5130,5130,0
|
|
20231107,093400,26440270,5130,5130,5130,5130,0
|
|
20231107,093300,26440270,5130,5110,5130,5110,115
|
|
20231107,093200,25851680,5120,5120,5120,5120,3
|
|
20231107,093100,25836320,5110,5110,5110,5110,27
|
|
20231107,093000,25698350,5110,5110,5110,5110,0
|
|
20231107,092900,25698350,5110,5110,5110,5110,29
|
|
20231107,092800,25550160,5110,5120,5120,5110,502
|
|
20231107,092700,22984840,5130,5130,5130,5130,0
|
|
20231107,092600,22984840,5130,5130,5130,5130,2
|
|
20231107,092500,22974580,5110,5120,5120,5110,48
|
|
20231107,092400,22729150,5130,5130,5130,5130,0
|
|
20231107,092300,22729150,5130,5120,5130,5120,400
|
|
20231107,092200,20678220,5100,5100,5100,5100,2
|
|
20231107,092100,20668020,5100,5100,5100,5100,34
|
|
20231107,092000,20494620,5090,5110,5110,5090,270
|
|
20231107,091900,19120280,5110,5110,5110,5110,0
|
|
20231107,091800,19120280,5110,5110,5110,5110,98
|
|
20231107,091700,18619500,5110,5110,5110,5110,0
|
|
20231107,091600,18619500,5110,5110,5110,5110,0
|
|
20231107,091500,18619500,5110,5110,5110,5110,0
|
|
20231107,091400,18619500,5110,5100,5110,5100,609
|
|
20231107,091300,15510600,5090,5100,5100,5090,65
|
|
20231107,091200,15179700,5090,5090,5090,5090,42
|
|
20231107,091100,14965920,5090,5110,5110,5090,511
|
|
20231107,091000,12359710,5090,5090,5090,5090,0
|
|
20231107,090900,12359710,5090,5090,5090,5090,0
|
|
20231107,090800,12359710,5090,5090,5090,5090,0
|
|
20231107,090700,12359710,5090,5090,5090,5090,0
|
|
20231107,090600,12359710,5090,5100,5100,5090,743
|
|
20231107,090500,8573110,5090,5090,5090,5090,6
|
|
20231107,090400,8542570,5100,5100,5100,5100,394
|
|
20231107,090300,6533170,5100,5110,5110,5100,394
|
|
20231107,090200,4522380,5140,5140,5140,5140,1
|
|
20231107,090100,4517240,5110,5110,5110,5110,0
|
|
20231107,090000,4517240,5110,5110,5110,5110,884
|