647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,194400,132969570,5120,5120,5120,5120,606
|
|
20231108,194300,132969570,5120,5120,5120,5120,0
|
|
20231108,194200,132969570,5120,5120,5120,5120,0
|
|
20231108,194100,132969570,5120,5120,5120,5120,0
|
|
20231108,194000,132969570,5120,5120,5120,5120,0
|
|
20231108,193900,132969570,5120,5120,5120,5120,0
|
|
20231108,193800,132969570,5120,5120,5120,5120,0
|
|
20231108,193700,132969570,5120,5120,5120,5120,0
|
|
20231108,193600,132969570,5120,5120,5120,5120,0
|
|
20231108,193500,132969570,5120,5120,5120,5120,0
|
|
20231108,193400,132969570,5120,5120,5120,5120,0
|
|
20231108,193300,132969570,5120,5120,5120,5120,0
|
|
20231108,193200,132969570,5120,5120,5120,5120,0
|
|
20231108,193100,132969570,5120,5120,5120,5120,0
|
|
20231108,193000,132969570,5120,5120,5120,5120,0
|
|
20231108,192900,132969570,5120,5120,5120,5120,0
|
|
20231108,192800,132969570,5120,5120,5120,5120,0
|
|
20231108,192700,132969570,5120,5120,5120,5120,0
|
|
20231108,192600,132969570,5120,5120,5120,5120,0
|
|
20231108,192500,132969570,5120,5120,5120,5120,0
|
|
20231108,192400,132969570,5120,5120,5120,5120,0
|
|
20231108,192300,132969570,5120,5120,5120,5120,0
|
|
20231108,192200,132969570,5120,5120,5120,5120,0
|
|
20231108,192100,132969570,5120,5120,5120,5120,0
|
|
20231108,192000,132969570,5120,5120,5120,5120,0
|
|
20231108,191900,132969570,5120,5120,5120,5120,0
|
|
20231108,191800,132969570,5120,5120,5120,5120,0
|
|
20231108,191700,132969570,5120,5120,5120,5120,0
|
|
20231108,191600,132969570,5120,5120,5120,5120,0
|
|
20231108,191500,132969570,5120,5120,5120,5120,0
|
|
20231108,191400,132969570,5120,5120,5120,5120,606
|
|
20231108,191300,132969570,5120,5120,5120,5120,0
|
|
20231108,191200,132969570,5120,5120,5120,5120,0
|
|
20231108,191100,132969570,5120,5120,5120,5120,0
|
|
20231108,191000,132969570,5120,5120,5120,5120,0
|
|
20231108,190900,132969570,5120,5120,5120,5120,0
|
|
20231108,190800,132969570,5120,5120,5120,5120,0
|
|
20231108,190700,132969570,5120,5120,5120,5120,0
|
|
20231108,190600,132969570,5120,5120,5120,5120,0
|
|
20231108,190500,132969570,5120,5120,5120,5120,0
|
|
20231108,190400,132969570,5120,5120,5120,5120,0
|
|
20231108,190300,132969570,5120,5120,5120,5120,0
|
|
20231108,190200,132969570,5120,5120,5120,5120,0
|
|
20231108,190100,132969570,5120,5120,5120,5120,0
|
|
20231108,190000,132969570,5120,5120,5120,5120,0
|
|
20231108,185900,132969570,5120,5120,5120,5120,0
|
|
20231108,185800,132969570,5120,5120,5120,5120,0
|
|
20231108,185700,132969570,5120,5120,5120,5120,0
|
|
20231108,185600,132969570,5120,5120,5120,5120,0
|
|
20231108,185500,132969570,5120,5120,5120,5120,0
|
|
20231108,185400,132969570,5120,5120,5120,5120,0
|
|
20231108,185300,132969570,5120,5120,5120,5120,0
|
|
20231108,185200,132969570,5120,5120,5120,5120,0
|
|
20231108,185100,132969570,5120,5120,5120,5120,0
|
|
20231108,185000,132969570,5120,5120,5120,5120,0
|
|
20231108,184900,132969570,5120,5120,5120,5120,0
|
|
20231108,184800,132969570,5120,5120,5120,5120,0
|
|
20231108,184700,132969570,5120,5120,5120,5120,0
|
|
20231108,184600,132969570,5120,5120,5120,5120,0
|
|
20231108,184500,132969570,5120,5120,5120,5120,0
|
|
20231108,184400,132969570,5120,5120,5120,5120,606
|
|
20231108,184300,132969570,5120,5120,5120,5120,0
|
|
20231108,184200,132969570,5120,5120,5120,5120,0
|
|
20231108,184100,132969570,5120,5120,5120,5120,0
|
|
20231108,184000,132969570,5120,5120,5120,5120,0
|
|
20231108,183900,132969570,5120,5120,5120,5120,0
|
|
20231108,183800,132969570,5120,5120,5120,5120,0
|
|
20231108,183700,132969570,5120,5120,5120,5120,0
|
|
20231108,183600,132969570,5120,5120,5120,5120,0
|
|
20231108,183500,132969570,5120,5120,5120,5120,0
|
|
20231108,183400,132969570,5120,5120,5120,5120,0
|
|
20231108,183300,132969570,5120,5120,5120,5120,0
|
|
20231108,183200,132969570,5120,5120,5120,5120,0
|
|
20231108,183100,132969570,5120,5120,5120,5120,0
|
|
20231108,183000,132969570,5120,5120,5120,5120,0
|
|
20231108,182900,132969570,5120,5120,5120,5120,0
|
|
20231108,182800,132969570,5120,5120,5120,5120,0
|
|
20231108,182700,132969570,5120,5120,5120,5120,0
|
|
20231108,182600,132969570,5120,5120,5120,5120,0
|
|
20231108,182500,132969570,5120,5120,5120,5120,0
|
|
20231108,182400,132969570,5120,5120,5120,5120,0
|
|
20231108,182300,132969570,5120,5120,5120,5120,0
|
|
20231108,182200,132969570,5120,5120,5120,5120,0
|
|
20231108,182100,132969570,5120,5120,5120,5120,0
|
|
20231108,182000,132969570,5120,5120,5120,5120,0
|
|
20231108,181900,132969570,5120,5120,5120,5120,0
|
|
20231108,181800,132969570,5120,5120,5120,5120,0
|
|
20231108,181700,132969570,5120,5120,5120,5120,0
|
|
20231108,181600,132969570,5120,5120,5120,5120,0
|
|
20231108,181500,132969570,5120,5120,5120,5120,0
|
|
20231108,181400,132969570,5120,5120,5120,5120,606
|
|
20231108,181300,132969570,5120,5120,5120,5120,0
|
|
20231108,181200,132969570,5120,5120,5120,5120,0
|
|
20231108,181100,132969570,5120,5120,5120,5120,0
|
|
20231108,181000,132969570,5120,5120,5120,5120,0
|
|
20231108,180900,132969570,5120,5120,5120,5120,0
|
|
20231108,180800,132969570,5120,5120,5120,5120,0
|
|
20231108,180700,132969570,5120,5120,5120,5120,0
|
|
20231108,180600,132969570,5120,5120,5120,5120,0
|
|
20231108,180500,132969570,5120,5120,5120,5120,0
|
|
20231108,180400,132969570,5120,5120,5120,5120,0
|
|
20231108,180300,132969570,5120,5120,5120,5120,0
|
|
20231108,180200,132969570,5120,5120,5120,5120,0
|
|
20231108,180100,132969570,5120,5120,5120,5120,0
|
|
20231108,180000,132969570,5120,5120,5120,5120,0
|
|
20231108,175900,132969570,5120,5120,5120,5120,0
|
|
20231108,175800,132969570,5120,5120,5120,5120,0
|
|
20231108,175700,132969570,5120,5120,5120,5120,0
|
|
20231108,175600,132969570,5120,5120,5120,5120,0
|
|
20231108,175500,132969570,5120,5120,5120,5120,0
|
|
20231108,175400,132969570,5120,5120,5120,5120,0
|
|
20231108,175300,132969570,5120,5120,5120,5120,0
|
|
20231108,175200,132969570,5120,5120,5120,5120,0
|
|
20231108,175100,132969570,5120,5120,5120,5120,0
|
|
20231108,175000,132969570,5120,5120,5120,5120,0
|
|
20231108,174900,132969570,5120,5120,5120,5120,0
|
|
20231108,174800,132969570,5120,5120,5120,5120,0
|
|
20231108,174700,132969570,5120,5120,5120,5120,0
|
|
20231108,174600,132969570,5120,5120,5120,5120,0
|
|
20231108,174500,132969570,5120,5120,5120,5120,0
|
|
20231108,174400,132969570,5120,5120,5120,5120,606
|
|
20231108,174300,132969570,5120,5120,5120,5120,0
|
|
20231108,174200,132969570,5120,5120,5120,5120,0
|
|
20231108,174100,132969570,5120,5120,5120,5120,0
|
|
20231108,174000,132969570,5120,5120,5120,5120,0
|
|
20231108,173900,132969570,5120,5120,5120,5120,0
|
|
20231108,173800,132969570,5120,5120,5120,5120,0
|
|
20231108,173700,132969570,5120,5120,5120,5120,0
|
|
20231108,173600,132969570,5120,5120,5120,5120,0
|
|
20231108,173500,132969570,5120,5120,5120,5120,0
|
|
20231108,173400,132969570,5120,5120,5120,5120,0
|
|
20231108,173300,132969570,5120,5120,5120,5120,0
|
|
20231108,173200,132969570,5120,5120,5120,5120,0
|
|
20231108,173100,132969570,5120,5120,5120,5120,0
|
|
20231108,173000,132969570,5120,5120,5120,5120,0
|
|
20231108,172900,132969570,5120,5120,5120,5120,0
|
|
20231108,172800,132969570,5120,5120,5120,5120,0
|
|
20231108,172700,132969570,5120,5120,5120,5120,0
|
|
20231108,172600,132969570,5120,5120,5120,5120,0
|
|
20231108,172500,132969570,5120,5120,5120,5120,0
|
|
20231108,172400,132969570,5120,5120,5120,5120,0
|
|
20231108,172300,132969570,5120,5120,5120,5120,0
|
|
20231108,172200,132969570,5120,5120,5120,5120,0
|
|
20231108,172100,132969570,5120,5120,5120,5120,0
|
|
20231108,172000,132969570,5120,5120,5120,5120,0
|
|
20231108,171900,132969570,5120,5120,5120,5120,0
|
|
20231108,171800,132969570,5120,5120,5120,5120,0
|
|
20231108,171700,132969570,5120,5120,5120,5120,0
|
|
20231108,171600,132969570,5120,5120,5120,5120,0
|
|
20231108,171500,132969570,5120,5120,5120,5120,0
|
|
20231108,171400,132969570,5120,5120,5120,5120,606
|
|
20231108,171300,132969570,5120,5120,5120,5120,0
|
|
20231108,171200,132969570,5120,5120,5120,5120,0
|
|
20231108,171100,132969570,5120,5120,5120,5120,0
|
|
20231108,171000,132969570,5120,5120,5120,5120,0
|
|
20231108,170900,132969570,5120,5120,5120,5120,0
|
|
20231108,170800,132969570,5120,5120,5120,5120,0
|
|
20231108,170700,132969570,5120,5120,5120,5120,0
|
|
20231108,170600,132969570,5120,5120,5120,5120,0
|
|
20231108,170500,132969570,5120,5120,5120,5120,0
|
|
20231108,170400,132969570,5120,5120,5120,5120,0
|
|
20231108,170300,132969570,5120,5120,5120,5120,0
|
|
20231108,170200,132969570,5120,5120,5120,5120,0
|
|
20231108,170100,132969570,5120,5120,5120,5120,0
|
|
20231108,170000,132969570,5120,5120,5120,5120,0
|
|
20231108,165900,132969570,5120,5120,5120,5120,0
|
|
20231108,165800,132969570,5120,5120,5120,5120,0
|
|
20231108,165700,132969570,5120,5120,5120,5120,0
|
|
20231108,165600,132969570,5120,5120,5120,5120,0
|
|
20231108,165500,132969570,5120,5120,5120,5120,0
|
|
20231108,165400,132969570,5120,5120,5120,5120,0
|
|
20231108,165300,132969570,5120,5120,5120,5120,0
|
|
20231108,165200,132969570,5120,5120,5120,5120,0
|
|
20231108,165100,132969570,5120,5120,5120,5120,0
|
|
20231108,165000,132969570,5120,5120,5120,5120,0
|
|
20231108,164900,132969570,5120,5120,5120,5120,0
|
|
20231108,164800,132969570,5120,5120,5120,5120,0
|
|
20231108,164700,132969570,5120,5120,5120,5120,0
|
|
20231108,164600,132969570,5120,5120,5120,5120,0
|
|
20231108,164500,132969570,5120,5120,5120,5120,0
|
|
20231108,164400,132969570,5120,5120,5120,5120,606
|
|
20231108,164300,132969570,5120,5120,5120,5120,0
|
|
20231108,164200,132969570,5120,5120,5120,5120,0
|
|
20231108,164100,132969570,5120,5120,5120,5120,0
|
|
20231108,164000,132969570,5120,5120,5120,5120,0
|
|
20231108,163900,132969570,5120,5120,5120,5120,0
|
|
20231108,163800,132969570,5120,5120,5120,5120,0
|
|
20231108,163700,132969570,5120,5120,5120,5120,0
|
|
20231108,163600,132969570,5120,5120,5120,5120,0
|
|
20231108,163500,132969570,5120,5120,5120,5120,0
|
|
20231108,163400,132969570,5120,5120,5120,5120,0
|
|
20231108,163300,132969570,5120,5120,5120,5120,0
|
|
20231108,163200,132969570,5120,5120,5120,5120,0
|
|
20231108,163100,132969570,5120,5120,5120,5120,0
|
|
20231108,163000,132969570,5120,5120,5120,5120,0
|
|
20231108,162900,132969570,5120,5120,5120,5120,0
|
|
20231108,162800,132969570,5120,5120,5120,5120,0
|
|
20231108,162700,132969570,5120,5120,5120,5120,0
|
|
20231108,162600,132969570,5120,5120,5120,5120,0
|
|
20231108,162500,132969570,5120,5120,5120,5120,0
|
|
20231108,162400,132969570,5120,5120,5120,5120,0
|
|
20231108,162300,132969570,5120,5120,5120,5120,0
|
|
20231108,162200,132969570,5120,5120,5120,5120,0
|
|
20231108,162100,132969570,5120,5120,5120,5120,0
|
|
20231108,162000,132969570,5120,5120,5120,5120,0
|
|
20231108,161900,132969570,5120,5120,5120,5120,0
|
|
20231108,161800,132969570,5120,5120,5120,5120,0
|
|
20231108,161700,132969570,5120,5120,5120,5120,0
|
|
20231108,161600,132969570,5120,5120,5120,5120,0
|
|
20231108,161500,132969570,5120,5120,5120,5120,0
|
|
20231108,161400,132969570,5120,5120,5120,5120,606
|
|
20231108,161300,132969570,5120,5120,5120,5120,0
|
|
20231108,161200,132969570,5120,5120,5120,5120,0
|
|
20231108,161100,132969570,5120,5120,5120,5120,0
|
|
20231108,161000,132969570,5120,5120,5120,5120,0
|
|
20231108,160900,132969570,5120,5120,5120,5120,0
|
|
20231108,160800,132969570,5120,5120,5120,5120,0
|
|
20231108,160700,132969570,5120,5120,5120,5120,0
|
|
20231108,160600,132969570,5120,5120,5120,5120,0
|
|
20231108,160500,132969570,5120,5120,5120,5120,0
|
|
20231108,160400,132969570,5120,5120,5120,5120,0
|
|
20231108,160300,132969570,5120,5120,5120,5120,0
|
|
20231108,160200,132969570,5120,5120,5120,5120,0
|
|
20231108,160100,132969570,5120,5120,5120,5120,0
|
|
20231108,160000,132969570,5120,5120,5120,5120,0
|
|
20231108,155900,132969570,5120,5120,5120,5120,0
|
|
20231108,155800,132969570,5120,5120,5120,5120,0
|
|
20231108,155700,132969570,5120,5120,5120,5120,0
|
|
20231108,155600,132969570,5120,5120,5120,5120,0
|
|
20231108,155500,132969570,5120,5120,5120,5120,0
|
|
20231108,155400,132969570,5120,5120,5120,5120,0
|
|
20231108,155300,132969570,5120,5120,5120,5120,0
|
|
20231108,155200,132969570,5120,5120,5120,5120,0
|
|
20231108,155100,132969570,5120,5120,5120,5120,0
|
|
20231108,155000,132969570,5120,5120,5120,5120,0
|
|
20231108,154900,132969570,5120,5120,5120,5120,0
|
|
20231108,154800,132969570,5120,5120,5120,5120,0
|
|
20231108,154700,132969570,5120,5120,5120,5120,0
|
|
20231108,154600,132969570,5120,5120,5120,5120,0
|
|
20231108,154500,132969570,5120,5120,5120,5120,0
|
|
20231108,154400,132969570,5120,5120,5120,5120,606
|
|
20231108,154300,132969570,5120,5120,5120,5120,0
|
|
20231108,154200,132969570,5120,5120,5120,5120,0
|
|
20231108,154100,132969570,5120,5120,5120,5120,0
|
|
20231108,154000,132969570,5120,5120,5120,5120,0
|
|
20231108,153900,132969570,5120,5120,5120,5120,0
|
|
20231108,153800,132969570,5120,5120,5120,5120,0
|
|
20231108,153700,132969570,5120,5120,5120,5120,0
|
|
20231108,153600,132969570,5120,5120,5120,5120,0
|
|
20231108,153500,132969570,5120,5120,5120,5120,0
|
|
20231108,153400,132969570,5120,5120,5120,5120,0
|
|
20231108,153300,132969570,5120,5120,5120,5120,0
|
|
20231108,153200,132969570,5120,5120,5120,5120,0
|
|
20231108,153100,132969570,5120,5120,5120,5120,0
|
|
20231108,153000,132969570,5120,5120,5120,5120,606
|
|
20231108,152900,129866850,5080,5080,5080,5080,0
|
|
20231108,152800,129866850,5080,5080,5080,5080,0
|
|
20231108,152700,129866850,5080,5080,5080,5080,0
|
|
20231108,152600,129866850,5080,5080,5080,5080,0
|
|
20231108,152500,129866850,5080,5080,5080,5080,0
|
|
20231108,152400,129866850,5080,5080,5080,5080,0
|
|
20231108,152300,129866850,5080,5080,5080,5080,0
|
|
20231108,152200,129866850,5080,5080,5080,5080,0
|
|
20231108,152100,129866850,5080,5080,5080,5080,0
|
|
20231108,152000,129866850,5080,5080,5080,5080,0
|
|
20231108,151900,129866850,5080,5120,5120,5080,118
|
|
20231108,151800,129263410,5080,5090,5090,5080,21
|
|
20231108,151700,129156530,5090,5090,5090,5090,0
|
|
20231108,151600,129156530,5090,5090,5090,5090,0
|
|
20231108,151500,129156530,5090,5090,5090,5090,0
|
|
20231108,151400,129156530,5090,5090,5090,5090,0
|
|
20231108,151300,129156530,5090,5090,5090,5090,0
|
|
20231108,151200,129156530,5090,5090,5090,5090,0
|
|
20231108,151100,129156530,5090,5090,5090,5090,0
|
|
20231108,151000,129156530,5090,5090,5090,5090,0
|
|
20231108,150900,129156530,5090,5090,5090,5090,190
|
|
20231108,150800,128189430,5090,5090,5090,5090,96
|
|
20231108,150700,127700790,5090,5090,5090,5090,0
|
|
20231108,150600,127700790,5090,5090,5090,5090,0
|
|
20231108,150500,127700790,5090,5090,5090,5090,736
|
|
20231108,150400,123954550,5100,5100,5100,5100,0
|
|
20231108,150300,123954550,5100,5120,5120,5100,1199
|
|
20231108,150200,117839550,5110,5110,5110,5110,0
|
|
20231108,150100,117839550,5110,5110,5110,5110,47
|
|
20231108,150000,117599380,5120,5120,5120,5120,0
|
|
20231108,145900,117599380,5120,5130,5130,5110,1086
|
|
20231108,145800,112047900,5130,5110,5130,5110,1446
|
|
20231108,145700,104651350,5110,5090,5110,5090,2984
|
|
20231108,145600,89430790,5090,5090,5090,5090,1
|
|
20231108,145500,89425700,5090,5090,5090,5090,0
|
|
20231108,145400,89425700,5090,5090,5090,5090,0
|
|
20231108,145300,89425700,5090,5090,5090,5090,1
|
|
20231108,145200,89420610,5080,5070,5080,5070,23
|
|
20231108,145100,89303810,5090,5090,5090,5090,0
|
|
20231108,145000,89303810,5090,5090,5090,5090,0
|
|
20231108,144900,89303810,5090,5080,5090,5080,194
|
|
20231108,144800,88318280,5080,5080,5080,5080,98
|
|
20231108,144700,87820440,5100,5100,5100,5100,0
|
|
20231108,144600,87820440,5100,5100,5100,5100,0
|
|
20231108,144500,87820440,5100,5100,5100,5100,0
|
|
20231108,144400,87820440,5100,5100,5100,5100,0
|
|
20231108,144300,87820440,5100,5100,5100,5100,0
|
|
20231108,144200,87820440,5100,5100,5100,5100,0
|
|
20231108,144100,87820440,5100,5100,5100,5100,0
|
|
20231108,144000,87820440,5100,5100,5100,5100,0
|
|
20231108,143900,87820440,5100,5100,5100,5100,0
|
|
20231108,143800,87820440,5100,5100,5100,5100,0
|
|
20231108,143700,87820440,5100,5090,5100,5090,10
|
|
20231108,143600,87769530,5100,5100,5100,5100,0
|
|
20231108,143500,87769530,5100,5090,5100,5090,521
|
|
20231108,143400,85117630,5100,5100,5100,5090,11
|
|
20231108,143300,85061620,5090,5090,5100,5090,370
|
|
20231108,143200,83178310,5080,5080,5080,5080,984
|
|
20231108,143100,78179590,5070,5070,5070,5070,0
|
|
20231108,143000,78179590,5070,5070,5070,5070,0
|
|
20231108,142900,78179590,5070,5070,5070,5070,129
|
|
20231108,142800,77525560,5070,5070,5070,5070,0
|
|
20231108,142700,77525560,5070,5070,5070,5070,0
|
|
20231108,142600,77525560,5070,5070,5070,5070,0
|
|
20231108,142500,77525560,5070,5070,5070,5070,0
|
|
20231108,142400,77525560,5070,5070,5070,5070,0
|
|
20231108,142300,77525560,5070,5070,5070,5070,129
|
|
20231108,142200,76871530,5090,5090,5090,5090,0
|
|
20231108,142100,76871530,5090,5090,5090,5090,0
|
|
20231108,142000,76871530,5090,5090,5090,5090,0
|
|
20231108,141900,76871530,5090,5090,5090,5090,0
|
|
20231108,141800,76871530,5090,5090,5090,5090,0
|
|
20231108,141700,76871530,5090,5090,5090,5090,0
|
|
20231108,141600,76871530,5090,5090,5090,5090,0
|
|
20231108,141500,76871530,5090,5090,5090,5090,0
|
|
20231108,141400,76871530,5090,5090,5090,5090,0
|
|
20231108,141300,76871530,5090,5090,5090,5090,0
|
|
20231108,141200,76871530,5090,5090,5090,5090,0
|
|
20231108,141100,76871530,5090,5090,5090,5090,0
|
|
20231108,141000,76871530,5090,5090,5090,5090,0
|
|
20231108,140900,76871530,5090,5090,5090,5090,0
|
|
20231108,140800,76871530,5090,5090,5090,5090,0
|
|
20231108,140700,76871530,5090,5090,5090,5090,0
|
|
20231108,140600,76871530,5090,5090,5090,5090,0
|
|
20231108,140500,76871530,5090,5090,5090,5090,1
|
|
20231108,140400,76866440,5080,5080,5080,5080,0
|
|
20231108,140300,76866440,5080,5080,5080,5080,0
|
|
20231108,140200,76866440,5080,5080,5080,5080,0
|
|
20231108,140100,76866440,5080,5080,5080,5080,6
|
|
20231108,140000,76835960,5090,5090,5090,5090,0
|
|
20231108,135900,76835960,5090,5090,5090,5090,0
|
|
20231108,135800,76835960,5090,5090,5090,5090,0
|
|
20231108,135700,76835960,5090,5090,5090,5090,0
|
|
20231108,135600,76835960,5090,5090,5090,5090,0
|
|
20231108,135500,76835960,5090,5080,5090,5080,2
|
|
20231108,135400,76825790,5090,5090,5090,5090,0
|
|
20231108,135300,76825790,5090,5090,5090,5090,0
|
|
20231108,135200,76825790,5090,5090,5090,5090,1
|
|
20231108,135100,76820700,5070,5070,5070,5070,8
|
|
20231108,135000,76780140,5090,5090,5090,5090,0
|
|
20231108,134900,76780140,5090,5090,5090,5090,0
|
|
20231108,134800,76780140,5090,5090,5090,5090,0
|
|
20231108,134700,76780140,5090,5090,5090,5090,0
|
|
20231108,134600,76780140,5090,5090,5090,5090,0
|
|
20231108,134500,76780140,5090,5090,5090,5090,0
|
|
20231108,134400,76780140,5090,5090,5090,5090,0
|
|
20231108,134300,76780140,5090,5090,5090,5090,0
|
|
20231108,134200,76780140,5090,5090,5090,5090,0
|
|
20231108,134100,76780140,5090,5090,5090,5090,0
|
|
20231108,134000,76780140,5090,5090,5090,5090,0
|
|
20231108,133900,76780140,5090,5090,5090,5090,0
|
|
20231108,133800,76780140,5090,5090,5090,5090,0
|
|
20231108,133700,76780140,5090,5090,5090,5090,0
|
|
20231108,133600,76780140,5090,5090,5090,5090,0
|
|
20231108,133500,76780140,5090,5090,5090,5090,0
|
|
20231108,133400,76780140,5090,5090,5090,5090,0
|
|
20231108,133300,76780140,5090,5090,5090,5090,0
|
|
20231108,133200,76780140,5090,5090,5090,5090,10
|
|
20231108,133100,76729240,5090,5090,5090,5090,1
|
|
20231108,133000,76724150,5060,5060,5060,5060,0
|
|
20231108,132900,76724150,5060,5060,5060,5060,0
|
|
20231108,132800,76724150,5060,5080,5080,5060,99
|
|
20231108,132700,76223130,5090,5090,5090,5090,40
|
|
20231108,132600,76019530,5090,5090,5090,5090,0
|
|
20231108,132500,76019530,5090,5090,5090,5090,0
|
|
20231108,132400,76019530,5090,5090,5090,5090,0
|
|
20231108,132300,76019530,5090,5090,5090,5090,0
|
|
20231108,132200,76019530,5090,5090,5090,5090,0
|
|
20231108,132100,76019530,5090,5090,5090,5090,200
|
|
20231108,132000,75001530,5090,5090,5090,5090,0
|
|
20231108,131900,75001530,5090,5090,5090,5090,0
|
|
20231108,131800,75001530,5090,5090,5090,5090,0
|
|
20231108,131700,75001530,5090,5090,5090,5090,1
|
|
20231108,131600,74996440,5060,5060,5060,5060,0
|
|
20231108,131500,74996440,5060,5060,5060,5060,0
|
|
20231108,131400,74996440,5060,5070,5070,5060,1000
|
|
20231108,131300,69933680,5080,5080,5080,5080,10
|
|
20231108,131200,69882880,5090,5090,5090,5090,0
|
|
20231108,131100,69882880,5090,5090,5090,5090,0
|
|
20231108,131000,69882880,5090,5090,5090,5090,1
|
|
20231108,130900,69877790,5070,5070,5070,5070,0
|
|
20231108,130800,69877790,5070,5070,5070,5070,0
|
|
20231108,130700,69877790,5070,5070,5070,5070,0
|
|
20231108,130600,69877790,5070,5070,5070,5070,0
|
|
20231108,130500,69877790,5070,5070,5070,5070,0
|
|
20231108,130400,69877790,5070,5070,5070,5070,0
|
|
20231108,130300,69877790,5070,5070,5070,5070,0
|
|
20231108,130200,69877790,5070,5070,5070,5070,0
|
|
20231108,130100,69877790,5070,5070,5070,5070,0
|
|
20231108,130000,69877790,5070,5070,5070,5070,0
|
|
20231108,125900,69877790,5070,5070,5070,5070,0
|
|
20231108,125800,69877790,5070,5070,5070,5070,0
|
|
20231108,125700,69877790,5070,5070,5070,5070,0
|
|
20231108,125600,69877790,5070,5070,5070,5070,0
|
|
20231108,125500,69877790,5070,5070,5070,5070,0
|
|
20231108,125400,69877790,5070,5070,5070,5070,0
|
|
20231108,125300,69877790,5070,5070,5070,5070,0
|
|
20231108,125200,69877790,5070,5070,5070,5070,0
|
|
20231108,125100,69877790,5070,5070,5070,5070,0
|
|
20231108,125000,69877790,5070,5090,5090,5070,800
|
|
20231108,124900,65821740,5100,5100,5100,5100,0
|
|
20231108,124800,65821740,5100,5100,5100,5100,2
|
|
20231108,124700,65811540,5100,5100,5100,5100,0
|
|
20231108,124600,65811540,5100,5100,5100,5100,0
|
|
20231108,124500,65811540,5100,5100,5100,5100,1
|
|
20231108,124400,65806440,5080,5080,5080,5080,0
|
|
20231108,124300,65806440,5080,5080,5080,5080,0
|
|
20231108,124200,65806440,5080,5080,5080,5080,0
|
|
20231108,124100,65806440,5080,5080,5080,5080,0
|
|
20231108,124000,65806440,5080,5080,5080,5080,0
|
|
20231108,123900,65806440,5080,5080,5080,5080,0
|
|
20231108,123800,65806440,5080,5080,5080,5080,0
|
|
20231108,123700,65806440,5080,5080,5080,5080,0
|
|
20231108,123600,65806440,5080,5080,5080,5080,2438
|
|
20231108,123500,53421400,5080,5080,5080,5080,20
|
|
20231108,123400,53319800,5080,5080,5080,5080,0
|
|
20231108,123300,53319800,5080,5080,5080,5080,0
|
|
20231108,123200,53319800,5080,5080,5080,5080,0
|
|
20231108,123100,53319800,5080,5080,5080,5080,0
|
|
20231108,123000,53319800,5080,5080,5080,5080,0
|
|
20231108,122900,53319800,5080,5080,5080,5080,0
|
|
20231108,122800,53319800,5080,5080,5080,5080,0
|
|
20231108,122700,53319800,5080,5080,5080,5080,0
|
|
20231108,122600,53319800,5080,5080,5080,5080,0
|
|
20231108,122500,53319800,5080,5080,5080,5080,0
|
|
20231108,122400,53319800,5080,5080,5080,5080,0
|
|
20231108,122300,53319800,5080,5080,5080,5080,0
|
|
20231108,122200,53319800,5080,5080,5080,5080,0
|
|
20231108,122100,53319800,5080,5090,5090,5080,270
|
|
20231108,122000,51948110,5090,5090,5090,5090,0
|
|
20231108,121900,51948110,5090,5090,5090,5090,1
|
|
20231108,121800,51943020,5080,5080,5080,5080,0
|
|
20231108,121700,51943020,5080,5080,5080,5080,5
|
|
20231108,121600,51917620,5090,5090,5090,5090,0
|
|
20231108,121500,51917620,5090,5090,5090,5090,0
|
|
20231108,121400,51917620,5090,5090,5090,5090,0
|
|
20231108,121300,51917620,5090,5090,5090,5090,0
|
|
20231108,121200,51917620,5090,5110,5110,5090,1122
|
|
20231108,121100,46206600,5120,5120,5120,5120,0
|
|
20231108,121000,46206600,5120,5120,5120,5120,11
|
|
20231108,120900,46150280,5080,5080,5080,5080,0
|
|
20231108,120800,46150280,5080,5080,5080,5080,0
|
|
20231108,120700,46150280,5080,5080,5080,5080,0
|
|
20231108,120600,46150280,5080,5080,5080,5080,0
|
|
20231108,120500,46150280,5080,5080,5080,5080,0
|
|
20231108,120400,46150280,5080,5080,5080,5080,0
|
|
20231108,120300,46150280,5080,5080,5080,5080,1
|
|
20231108,120200,46145200,5080,5080,5080,5080,0
|
|
20231108,120100,46145200,5080,5080,5080,5080,0
|
|
20231108,120000,46145200,5080,5080,5080,5080,0
|
|
20231108,115900,46145200,5080,5080,5080,5080,0
|
|
20231108,115800,46145200,5080,5080,5080,5080,0
|
|
20231108,115700,46145200,5080,5080,5080,5080,0
|
|
20231108,115600,46145200,5080,5080,5080,5080,0
|
|
20231108,115500,46145200,5080,5090,5090,5080,270
|
|
20231108,115400,44772700,5120,5120,5120,5120,0
|
|
20231108,115300,44772700,5120,5120,5120,5120,0
|
|
20231108,115200,44772700,5120,5120,5120,5120,0
|
|
20231108,115100,44772700,5120,5120,5120,5120,0
|
|
20231108,115000,44772700,5120,5120,5120,5120,0
|
|
20231108,114900,44772700,5120,5120,5120,5120,0
|
|
20231108,114800,44772700,5120,5120,5120,5120,0
|
|
20231108,114700,44772700,5120,5120,5120,5120,0
|
|
20231108,114600,44772700,5120,5120,5120,5120,0
|
|
20231108,114500,44772700,5120,5120,5120,5120,1
|
|
20231108,114400,44767580,5090,5110,5110,5090,270
|
|
20231108,114300,43393060,5130,5130,5130,5130,0
|
|
20231108,114200,43393060,5130,5130,5130,5130,0
|
|
20231108,114100,43393060,5130,5130,5130,5130,0
|
|
20231108,114000,43393060,5130,5130,5130,5130,0
|
|
20231108,113900,43393060,5130,5130,5130,5130,0
|
|
20231108,113800,43393060,5130,5130,5130,5130,0
|
|
20231108,113700,43393060,5130,5130,5130,5130,0
|
|
20231108,113600,43393060,5130,5130,5130,5130,0
|
|
20231108,113500,43393060,5130,5130,5130,5130,0
|
|
20231108,113400,43393060,5130,5130,5130,5130,0
|
|
20231108,113300,43393060,5130,5130,5130,5130,0
|
|
20231108,113200,43393060,5130,5130,5130,5130,0
|
|
20231108,113100,43393060,5130,5130,5130,5130,0
|
|
20231108,113000,43393060,5130,5120,5130,5120,13
|
|
20231108,112900,43326490,5110,5130,5130,5110,7
|
|
20231108,112800,43290700,5080,5080,5080,5080,0
|
|
20231108,112700,43290700,5080,5080,5080,5080,0
|
|
20231108,112600,43290700,5080,5080,5080,5080,0
|
|
20231108,112500,43290700,5080,5080,5080,5080,0
|
|
20231108,112400,43290700,5080,5080,5080,5080,0
|
|
20231108,112300,43290700,5080,5080,5080,5080,0
|
|
20231108,112200,43290700,5080,5080,5080,5080,270
|
|
20231108,112100,41919100,5130,5130,5130,5130,0
|
|
20231108,112000,41919100,5130,5130,5130,5130,0
|
|
20231108,111900,41919100,5130,5120,5130,5120,20
|
|
20231108,111800,41816640,5120,5120,5120,5120,0
|
|
20231108,111700,41816640,5120,5120,5120,5120,10
|
|
20231108,111600,41765440,5130,5130,5130,5130,0
|
|
20231108,111500,41765440,5130,5130,5130,5130,0
|
|
20231108,111400,41765440,5130,5130,5130,5130,0
|
|
20231108,111300,41765440,5130,5110,5130,5110,30
|
|
20231108,111200,41611900,5110,5100,5110,5100,100
|
|
20231108,111100,41101650,5110,5110,5110,5110,0
|
|
20231108,111000,41101650,5110,5110,5110,5110,0
|
|
20231108,110900,41101650,5110,5110,5110,5110,0
|
|
20231108,110800,41101650,5110,5110,5110,5110,0
|
|
20231108,110700,41101650,5110,5110,5110,5110,0
|
|
20231108,110600,41101650,5110,5110,5110,5110,0
|
|
20231108,110500,41101650,5110,5110,5110,5110,0
|
|
20231108,110400,41101650,5110,5110,5110,5110,0
|
|
20231108,110300,41101650,5110,5110,5110,5110,0
|
|
20231108,110200,41101650,5110,5110,5110,5110,0
|
|
20231108,110100,41101650,5110,5110,5110,5110,0
|
|
20231108,110000,41101650,5110,5110,5110,5110,0
|
|
20231108,105900,41101650,5110,5110,5110,5110,0
|
|
20231108,105800,41101650,5110,5110,5110,5110,0
|
|
20231108,105700,41101650,5110,5110,5110,5110,0
|
|
20231108,105600,41101650,5110,5110,5110,5110,0
|
|
20231108,105500,41101650,5110,5110,5110,5110,0
|
|
20231108,105400,41101650,5110,5110,5110,5110,0
|
|
20231108,105300,41101650,5110,5110,5110,5110,0
|
|
20231108,105200,41101650,5110,5110,5110,5110,0
|
|
20231108,105100,41101650,5110,5110,5110,5110,0
|
|
20231108,105000,41101650,5110,5100,5110,5100,2
|
|
20231108,104900,41091440,5070,5070,5070,5070,0
|
|
20231108,104800,41091440,5070,5070,5070,5070,0
|
|
20231108,104700,41091440,5070,5070,5070,5070,0
|
|
20231108,104600,41091440,5070,5090,5090,5070,270
|
|
20231108,104500,39721320,5110,5110,5110,5110,0
|
|
20231108,104400,39721320,5110,5110,5110,5110,0
|
|
20231108,104300,39721320,5110,5110,5110,5110,0
|
|
20231108,104200,39721320,5110,5110,5110,5110,0
|
|
20231108,104100,39721320,5110,5110,5110,5110,0
|
|
20231108,104000,39721320,5110,5110,5110,5110,0
|
|
20231108,103900,39721320,5110,5110,5110,5110,0
|
|
20231108,103800,39721320,5110,5110,5110,5110,0
|
|
20231108,103700,39721320,5110,5110,5110,5110,0
|
|
20231108,103600,39721320,5110,5110,5110,5110,0
|
|
20231108,103500,39721320,5110,5110,5110,5110,1
|
|
20231108,103400,39716210,5080,5080,5080,5080,0
|
|
20231108,103300,39716210,5080,5080,5080,5080,0
|
|
20231108,103200,39716210,5080,5080,5080,5080,0
|
|
20231108,103100,39716210,5080,5080,5080,5080,0
|
|
20231108,103000,39716210,5080,5080,5080,5080,0
|
|
20231108,102900,39716210,5080,5080,5080,5080,0
|
|
20231108,102800,39716210,5080,5100,5100,5080,270
|
|
20231108,102700,38341820,5110,5110,5110,5110,0
|
|
20231108,102600,38341820,5110,5110,5110,5110,0
|
|
20231108,102500,38341820,5110,5110,5110,5110,0
|
|
20231108,102400,38341820,5110,5110,5110,5110,0
|
|
20231108,102300,38341820,5110,5110,5110,5110,0
|
|
20231108,102200,38341820,5110,5110,5110,5110,2
|
|
20231108,102100,38331600,5100,5100,5100,5100,0
|
|
20231108,102000,38331600,5100,5100,5100,5100,1
|
|
20231108,101900,38326500,5100,5100,5100,5100,0
|
|
20231108,101800,38326500,5100,5100,5100,5100,98
|
|
20231108,101700,37826700,5110,5110,5110,5110,0
|
|
20231108,101600,37826700,5110,5110,5110,5110,1
|
|
20231108,101500,37821590,5100,5100,5100,5100,0
|
|
20231108,101400,37821590,5100,5100,5100,5100,0
|
|
20231108,101300,37821590,5100,5100,5100,5100,0
|
|
20231108,101200,37821590,5100,5100,5100,5100,0
|
|
20231108,101100,37821590,5100,5100,5100,5100,0
|
|
20231108,101000,37821590,5100,5100,5100,5100,0
|
|
20231108,100900,37821590,5100,5100,5100,5100,0
|
|
20231108,100800,37821590,5100,5100,5100,5100,0
|
|
20231108,100700,37821590,5100,5100,5100,5100,0
|
|
20231108,100600,37821590,5100,5100,5100,5100,100
|
|
20231108,100500,37311590,5110,5110,5110,5110,3
|
|
20231108,100400,37296260,5110,5110,5110,5110,5
|
|
20231108,100300,37270710,5110,5110,5110,5110,0
|
|
20231108,100200,37270710,5110,5110,5110,5110,0
|
|
20231108,100100,37270710,5110,5120,5120,5110,10
|
|
20231108,100000,37219600,5090,5090,5090,5090,514
|
|
20231108,095900,34603340,5100,5100,5100,5100,0
|
|
20231108,095800,34603340,5100,5100,5100,5100,0
|
|
20231108,095700,34603340,5100,5100,5100,5100,566
|
|
20231108,095600,31716740,5100,5110,5110,5100,276
|
|
20231108,095500,30309130,5120,5120,5120,5120,0
|
|
20231108,095400,30309130,5120,5120,5120,5120,1
|
|
20231108,095300,30304010,5100,5100,5100,5100,0
|
|
20231108,095200,30304010,5100,5100,5100,5100,0
|
|
20231108,095100,30304010,5100,5100,5100,5100,0
|
|
20231108,095000,30304010,5100,5110,5110,5100,270
|
|
20231108,094900,28926380,5120,5120,5120,5120,0
|
|
20231108,094800,28926380,5120,5120,5120,5120,1
|
|
20231108,094700,28921260,5110,5110,5110,5110,85
|
|
20231108,094600,28486910,5100,5100,5100,5100,0
|
|
20231108,094500,28486910,5100,5110,5110,5100,77
|
|
20231108,094400,28094190,5110,5110,5110,5110,0
|
|
20231108,094300,28094190,5110,5110,5110,5110,200
|
|
20231108,094200,27072190,5130,5130,5130,5130,0
|
|
20231108,094100,27072190,5130,5130,5130,5130,0
|
|
20231108,094000,27072190,5130,5130,5130,5130,0
|
|
20231108,093900,27072190,5130,5130,5130,5130,0
|
|
20231108,093800,27072190,5130,5130,5130,5130,13
|
|
20231108,093700,27005500,5130,5130,5130,5130,0
|
|
20231108,093600,27005500,5130,5130,5130,5130,0
|
|
20231108,093500,27005500,5130,5130,5130,5130,20
|
|
20231108,093400,26902900,5130,5130,5130,5130,59
|
|
20231108,093300,26600230,5130,5130,5130,5130,1950
|
|
20231108,093200,16596730,5130,5130,5130,5130,2
|
|
20231108,093100,16586470,5130,5130,5130,5130,43
|
|
20231108,093000,16365880,5130,5130,5130,5130,1
|
|
20231108,092900,16360750,5110,5100,5110,5100,154
|
|
20231108,092800,15575050,5110,5110,5110,5110,0
|
|
20231108,092700,15575050,5110,5110,5110,5110,0
|
|
20231108,092600,15575050,5110,5110,5110,5110,1
|
|
20231108,092500,15569940,5110,5110,5110,5110,0
|
|
20231108,092400,15569940,5110,5110,5110,5110,0
|
|
20231108,092300,15569940,5110,5110,5110,5110,145
|
|
20231108,092200,14828990,5120,5120,5120,5120,0
|
|
20231108,092100,14828990,5120,5120,5120,5120,0
|
|
20231108,092000,14828990,5120,5120,5120,5120,0
|
|
20231108,091900,14828990,5120,5120,5120,5120,0
|
|
20231108,091800,14828990,5120,5120,5120,5120,0
|
|
20231108,091700,14828990,5120,5120,5120,5120,0
|
|
20231108,091600,14828990,5120,5120,5120,5120,15
|
|
20231108,091500,14752190,5130,5130,5130,5130,15
|
|
20231108,091400,14675240,5130,5130,5130,5120,89
|
|
20231108,091300,14218880,5120,5120,5120,5120,2
|
|
20231108,091200,14208640,5120,5120,5120,5120,0
|
|
20231108,091100,14208640,5120,5120,5120,5120,1
|
|
20231108,091000,14203520,5130,5130,5130,5130,1
|
|
20231108,090900,14198390,5120,5120,5120,5120,0
|
|
20231108,090800,14198390,5120,5120,5120,5120,700
|
|
20231108,090700,10614390,5120,5120,5120,5120,620
|
|
20231108,090600,7439990,5110,5110,5110,5110,99
|
|
20231108,090500,6934100,5090,5100,5100,5090,270
|
|
20231108,090400,5559570,5070,5090,5090,5070,1072
|
|
20231108,090300,117130,5070,5070,5070,5070,0
|
|
20231108,090200,117130,5070,5070,5070,5070,0
|
|
20231108,090100,117130,5070,5070,5070,5070,0
|
|
20231108,090000,117130,5070,5100,5100,5070,23
|