647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,194400,199004100,5080,5080,5080,5080,511
|
|
20231109,194300,199004100,5080,5080,5080,5080,0
|
|
20231109,194200,199004100,5080,5080,5080,5080,0
|
|
20231109,194100,199004100,5080,5080,5080,5080,0
|
|
20231109,194000,199004100,5080,5080,5080,5080,0
|
|
20231109,193900,199004100,5080,5080,5080,5080,0
|
|
20231109,193800,199004100,5080,5080,5080,5080,0
|
|
20231109,193700,199004100,5080,5080,5080,5080,0
|
|
20231109,193600,199004100,5080,5080,5080,5080,0
|
|
20231109,193500,199004100,5080,5080,5080,5080,0
|
|
20231109,193400,199004100,5080,5080,5080,5080,0
|
|
20231109,193300,199004100,5080,5080,5080,5080,0
|
|
20231109,193200,199004100,5080,5080,5080,5080,0
|
|
20231109,193100,199004100,5080,5080,5080,5080,0
|
|
20231109,193000,199004100,5080,5080,5080,5080,0
|
|
20231109,192900,199004100,5080,5080,5080,5080,0
|
|
20231109,192800,199004100,5080,5080,5080,5080,0
|
|
20231109,192700,199004100,5080,5080,5080,5080,0
|
|
20231109,192600,199004100,5080,5080,5080,5080,0
|
|
20231109,192500,199004100,5080,5080,5080,5080,0
|
|
20231109,192400,199004100,5080,5080,5080,5080,0
|
|
20231109,192300,199004100,5080,5080,5080,5080,0
|
|
20231109,192200,199004100,5080,5080,5080,5080,0
|
|
20231109,192100,199004100,5080,5080,5080,5080,0
|
|
20231109,192000,199004100,5080,5080,5080,5080,0
|
|
20231109,191900,199004100,5080,5080,5080,5080,0
|
|
20231109,191800,199004100,5080,5080,5080,5080,0
|
|
20231109,191700,199004100,5080,5080,5080,5080,0
|
|
20231109,191600,199004100,5080,5080,5080,5080,0
|
|
20231109,191500,199004100,5080,5080,5080,5080,0
|
|
20231109,191400,199004100,5080,5080,5080,5080,511
|
|
20231109,191300,199004100,5080,5080,5080,5080,0
|
|
20231109,191200,199004100,5080,5080,5080,5080,0
|
|
20231109,191100,199004100,5080,5080,5080,5080,0
|
|
20231109,191000,199004100,5080,5080,5080,5080,0
|
|
20231109,190900,199004100,5080,5080,5080,5080,0
|
|
20231109,190800,199004100,5080,5080,5080,5080,0
|
|
20231109,190700,199004100,5080,5080,5080,5080,0
|
|
20231109,190600,199004100,5080,5080,5080,5080,0
|
|
20231109,190500,199004100,5080,5080,5080,5080,0
|
|
20231109,190400,199004100,5080,5080,5080,5080,0
|
|
20231109,190300,199004100,5080,5080,5080,5080,0
|
|
20231109,190200,199004100,5080,5080,5080,5080,0
|
|
20231109,190100,199004100,5080,5080,5080,5080,0
|
|
20231109,190000,199004100,5080,5080,5080,5080,0
|
|
20231109,185900,199004100,5080,5080,5080,5080,0
|
|
20231109,185800,199004100,5080,5080,5080,5080,0
|
|
20231109,185700,199004100,5080,5080,5080,5080,0
|
|
20231109,185600,199004100,5080,5080,5080,5080,0
|
|
20231109,185500,199004100,5080,5080,5080,5080,0
|
|
20231109,185400,199004100,5080,5080,5080,5080,0
|
|
20231109,185300,199004100,5080,5080,5080,5080,0
|
|
20231109,185200,199004100,5080,5080,5080,5080,0
|
|
20231109,185100,199004100,5080,5080,5080,5080,0
|
|
20231109,185000,199004100,5080,5080,5080,5080,0
|
|
20231109,184900,199004100,5080,5080,5080,5080,0
|
|
20231109,184800,199004100,5080,5080,5080,5080,0
|
|
20231109,184700,199004100,5080,5080,5080,5080,0
|
|
20231109,184600,199004100,5080,5080,5080,5080,0
|
|
20231109,184500,199004100,5080,5080,5080,5080,0
|
|
20231109,184400,199004100,5080,5080,5080,5080,511
|
|
20231109,184300,199004100,5080,5080,5080,5080,0
|
|
20231109,184200,199004100,5080,5080,5080,5080,0
|
|
20231109,184100,199004100,5080,5080,5080,5080,0
|
|
20231109,184000,199004100,5080,5080,5080,5080,0
|
|
20231109,183900,199004100,5080,5080,5080,5080,0
|
|
20231109,183800,199004100,5080,5080,5080,5080,0
|
|
20231109,183700,199004100,5080,5080,5080,5080,0
|
|
20231109,183600,199004100,5080,5080,5080,5080,0
|
|
20231109,183500,199004100,5080,5080,5080,5080,0
|
|
20231109,183400,199004100,5080,5080,5080,5080,0
|
|
20231109,183300,199004100,5080,5080,5080,5080,0
|
|
20231109,183200,199004100,5080,5080,5080,5080,0
|
|
20231109,183100,199004100,5080,5080,5080,5080,0
|
|
20231109,183000,199004100,5080,5080,5080,5080,0
|
|
20231109,182900,199004100,5080,5080,5080,5080,0
|
|
20231109,182800,199004100,5080,5080,5080,5080,0
|
|
20231109,182700,199004100,5080,5080,5080,5080,0
|
|
20231109,182600,199004100,5080,5080,5080,5080,0
|
|
20231109,182500,199004100,5080,5080,5080,5080,0
|
|
20231109,182400,199004100,5080,5080,5080,5080,0
|
|
20231109,182300,199004100,5080,5080,5080,5080,0
|
|
20231109,182200,199004100,5080,5080,5080,5080,0
|
|
20231109,182100,199004100,5080,5080,5080,5080,0
|
|
20231109,182000,199004100,5080,5080,5080,5080,0
|
|
20231109,181900,199004100,5080,5080,5080,5080,0
|
|
20231109,181800,199004100,5080,5080,5080,5080,0
|
|
20231109,181700,199004100,5080,5080,5080,5080,0
|
|
20231109,181600,199004100,5080,5080,5080,5080,0
|
|
20231109,181500,199004100,5080,5080,5080,5080,0
|
|
20231109,181400,199004100,5080,5080,5080,5080,511
|
|
20231109,181300,199004100,5080,5080,5080,5080,0
|
|
20231109,181200,199004100,5080,5080,5080,5080,0
|
|
20231109,181100,199004100,5080,5080,5080,5080,0
|
|
20231109,181000,199004100,5080,5080,5080,5080,0
|
|
20231109,180900,199004100,5080,5080,5080,5080,0
|
|
20231109,180800,199004100,5080,5080,5080,5080,0
|
|
20231109,180700,199004100,5080,5080,5080,5080,0
|
|
20231109,180600,199004100,5080,5080,5080,5080,0
|
|
20231109,180500,199004100,5080,5080,5080,5080,0
|
|
20231109,180400,199004100,5080,5080,5080,5080,0
|
|
20231109,180300,199004100,5080,5080,5080,5080,0
|
|
20231109,180200,199004100,5080,5080,5080,5080,0
|
|
20231109,180100,199004100,5080,5080,5080,5080,0
|
|
20231109,180000,199004100,5080,5080,5080,5080,0
|
|
20231109,175900,199004100,5080,5080,5080,5080,0
|
|
20231109,175800,199004100,5080,5080,5080,5080,0
|
|
20231109,175700,199004100,5080,5080,5080,5080,0
|
|
20231109,175600,199004100,5080,5080,5080,5080,0
|
|
20231109,175500,199004100,5080,5080,5080,5080,0
|
|
20231109,175400,199004100,5080,5080,5080,5080,0
|
|
20231109,175300,199004100,5080,5080,5080,5080,0
|
|
20231109,175200,199004100,5080,5080,5080,5080,0
|
|
20231109,175100,199004100,5080,5080,5080,5080,0
|
|
20231109,175000,199004100,5080,5080,5080,5080,0
|
|
20231109,174900,199004100,5080,5080,5080,5080,0
|
|
20231109,174800,199004100,5080,5080,5080,5080,0
|
|
20231109,174700,199004100,5080,5080,5080,5080,0
|
|
20231109,174600,199004100,5080,5080,5080,5080,0
|
|
20231109,174500,199004100,5080,5080,5080,5080,0
|
|
20231109,174400,199004100,5080,5080,5080,5080,511
|
|
20231109,174300,199004100,5080,5080,5080,5080,0
|
|
20231109,174200,199004100,5080,5080,5080,5080,0
|
|
20231109,174100,199004100,5080,5080,5080,5080,0
|
|
20231109,174000,199004100,5080,5080,5080,5080,0
|
|
20231109,173900,199004100,5080,5080,5080,5080,0
|
|
20231109,173800,199004100,5080,5080,5080,5080,0
|
|
20231109,173700,199004100,5080,5080,5080,5080,0
|
|
20231109,173600,199004100,5080,5080,5080,5080,0
|
|
20231109,173500,199004100,5080,5080,5080,5080,0
|
|
20231109,173400,199004100,5080,5080,5080,5080,0
|
|
20231109,173300,199004100,5080,5080,5080,5080,0
|
|
20231109,173200,199004100,5080,5080,5080,5080,0
|
|
20231109,173100,199004100,5080,5080,5080,5080,0
|
|
20231109,173000,199004100,5080,5080,5080,5080,0
|
|
20231109,172900,199004100,5080,5080,5080,5080,0
|
|
20231109,172800,199004100,5080,5080,5080,5080,0
|
|
20231109,172700,199004100,5080,5080,5080,5080,0
|
|
20231109,172600,199004100,5080,5080,5080,5080,0
|
|
20231109,172500,199004100,5080,5080,5080,5080,0
|
|
20231109,172400,199004100,5080,5080,5080,5080,0
|
|
20231109,172300,199004100,5080,5080,5080,5080,0
|
|
20231109,172200,199004100,5080,5080,5080,5080,0
|
|
20231109,172100,199004100,5080,5080,5080,5080,0
|
|
20231109,172000,199004100,5080,5080,5080,5080,0
|
|
20231109,171900,199004100,5080,5080,5080,5080,0
|
|
20231109,171800,199004100,5080,5080,5080,5080,0
|
|
20231109,171700,199004100,5080,5080,5080,5080,0
|
|
20231109,171600,199004100,5080,5080,5080,5080,0
|
|
20231109,171500,199004100,5080,5080,5080,5080,0
|
|
20231109,171400,199004100,5080,5080,5080,5080,511
|
|
20231109,171300,199004100,5080,5080,5080,5080,0
|
|
20231109,171200,199004100,5080,5080,5080,5080,0
|
|
20231109,171100,199004100,5080,5080,5080,5080,0
|
|
20231109,171000,199004100,5080,5080,5080,5080,0
|
|
20231109,170900,199004100,5080,5080,5080,5080,0
|
|
20231109,170800,199004100,5080,5080,5080,5080,0
|
|
20231109,170700,199004100,5080,5080,5080,5080,0
|
|
20231109,170600,199004100,5080,5080,5080,5080,0
|
|
20231109,170500,199004100,5080,5080,5080,5080,0
|
|
20231109,170400,199004100,5080,5080,5080,5080,0
|
|
20231109,170300,199004100,5080,5080,5080,5080,0
|
|
20231109,170200,199004100,5080,5080,5080,5080,0
|
|
20231109,170100,199004100,5080,5080,5080,5080,0
|
|
20231109,170000,199004100,5080,5080,5080,5080,0
|
|
20231109,165900,199004100,5080,5080,5080,5080,0
|
|
20231109,165800,199004100,5080,5080,5080,5080,0
|
|
20231109,165700,199004100,5080,5080,5080,5080,0
|
|
20231109,165600,199004100,5080,5080,5080,5080,0
|
|
20231109,165500,199004100,5080,5080,5080,5080,0
|
|
20231109,165400,199004100,5080,5080,5080,5080,0
|
|
20231109,165300,199004100,5080,5080,5080,5080,0
|
|
20231109,165200,199004100,5080,5080,5080,5080,0
|
|
20231109,165100,199004100,5080,5080,5080,5080,0
|
|
20231109,165000,199004100,5080,5080,5080,5080,0
|
|
20231109,164900,199004100,5080,5080,5080,5080,0
|
|
20231109,164800,199004100,5080,5080,5080,5080,0
|
|
20231109,164700,199004100,5080,5080,5080,5080,0
|
|
20231109,164600,199004100,5080,5080,5080,5080,0
|
|
20231109,164500,199004100,5080,5080,5080,5080,0
|
|
20231109,164400,199004100,5080,5080,5080,5080,511
|
|
20231109,164300,199004100,5080,5080,5080,5080,0
|
|
20231109,164200,199004100,5080,5080,5080,5080,0
|
|
20231109,164100,199004100,5080,5080,5080,5080,0
|
|
20231109,164000,199004100,5080,5080,5080,5080,0
|
|
20231109,163900,199004100,5080,5080,5080,5080,0
|
|
20231109,163800,199004100,5080,5080,5080,5080,0
|
|
20231109,163700,199004100,5080,5080,5080,5080,0
|
|
20231109,163600,199004100,5080,5080,5080,5080,0
|
|
20231109,163500,199004100,5080,5080,5080,5080,0
|
|
20231109,163400,199004100,5080,5080,5080,5080,0
|
|
20231109,163300,199004100,5080,5080,5080,5080,0
|
|
20231109,163200,199004100,5080,5080,5080,5080,0
|
|
20231109,163100,199004100,5080,5080,5080,5080,0
|
|
20231109,163000,199004100,5080,5080,5080,5080,0
|
|
20231109,162900,199004100,5080,5080,5080,5080,0
|
|
20231109,162800,199004100,5080,5080,5080,5080,0
|
|
20231109,162700,199004100,5080,5080,5080,5080,0
|
|
20231109,162600,199004100,5080,5080,5080,5080,0
|
|
20231109,162500,199004100,5080,5080,5080,5080,0
|
|
20231109,162400,199004100,5080,5080,5080,5080,0
|
|
20231109,162300,199004100,5080,5080,5080,5080,0
|
|
20231109,162200,199004100,5080,5080,5080,5080,0
|
|
20231109,162100,199004100,5080,5080,5080,5080,0
|
|
20231109,162000,199004100,5080,5080,5080,5080,0
|
|
20231109,161900,199004100,5080,5080,5080,5080,0
|
|
20231109,161800,199004100,5080,5080,5080,5080,0
|
|
20231109,161700,199004100,5080,5080,5080,5080,0
|
|
20231109,161600,199004100,5080,5080,5080,5080,0
|
|
20231109,161500,199004100,5080,5080,5080,5080,0
|
|
20231109,161400,199004100,5080,5080,5080,5080,511
|
|
20231109,161300,199004100,5080,5080,5080,5080,0
|
|
20231109,161200,199004100,5080,5080,5080,5080,0
|
|
20231109,161100,199004100,5080,5080,5080,5080,0
|
|
20231109,161000,199004100,5080,5080,5080,5080,0
|
|
20231109,160900,199004100,5080,5080,5080,5080,0
|
|
20231109,160800,199004100,5080,5080,5080,5080,0
|
|
20231109,160700,199004100,5080,5080,5080,5080,0
|
|
20231109,160600,199004100,5080,5080,5080,5080,0
|
|
20231109,160500,199004100,5080,5080,5080,5080,0
|
|
20231109,160400,199004100,5080,5080,5080,5080,0
|
|
20231109,160300,199004100,5080,5080,5080,5080,0
|
|
20231109,160200,199004100,5080,5080,5080,5080,0
|
|
20231109,160100,199004100,5080,5080,5080,5080,0
|
|
20231109,160000,199004100,5080,5080,5080,5080,0
|
|
20231109,155900,199004100,5080,5080,5080,5080,0
|
|
20231109,155800,199004100,5080,5080,5080,5080,0
|
|
20231109,155700,199004100,5080,5080,5080,5080,0
|
|
20231109,155600,199004100,5080,5080,5080,5080,0
|
|
20231109,155500,199004100,5080,5080,5080,5080,0
|
|
20231109,155400,199004100,5080,5080,5080,5080,0
|
|
20231109,155300,199004100,5080,5080,5080,5080,0
|
|
20231109,155200,199004100,5080,5080,5080,5080,0
|
|
20231109,155100,199004100,5080,5080,5080,5080,0
|
|
20231109,155000,199004100,5080,5080,5080,5080,0
|
|
20231109,154900,199004100,5080,5080,5080,5080,0
|
|
20231109,154800,199004100,5080,5080,5080,5080,0
|
|
20231109,154700,199004100,5080,5080,5080,5080,0
|
|
20231109,154600,199004100,5080,5080,5080,5080,0
|
|
20231109,154500,199004100,5080,5080,5080,5080,0
|
|
20231109,154400,199004100,5080,5080,5080,5080,511
|
|
20231109,154300,199004100,5080,5080,5080,5080,0
|
|
20231109,154200,199004100,5080,5080,5080,5080,0
|
|
20231109,154100,199004100,5080,5080,5080,5080,0
|
|
20231109,154000,199004100,5080,5080,5080,5080,0
|
|
20231109,153900,199004100,5080,5080,5080,5080,0
|
|
20231109,153800,199004100,5080,5080,5080,5080,0
|
|
20231109,153700,199004100,5080,5080,5080,5080,0
|
|
20231109,153600,199004100,5080,5080,5080,5080,0
|
|
20231109,153500,199004100,5080,5080,5080,5080,0
|
|
20231109,153400,199004100,5080,5080,5080,5080,0
|
|
20231109,153300,199004100,5080,5080,5080,5080,0
|
|
20231109,153200,199004100,5080,5080,5080,5080,0
|
|
20231109,153100,199004100,5080,5080,5080,5080,0
|
|
20231109,153000,199004100,5080,5080,5080,5080,511
|
|
20231109,152900,196408220,5070,5070,5070,5070,0
|
|
20231109,152800,196408220,5070,5070,5070,5070,0
|
|
20231109,152700,196408220,5070,5070,5070,5070,0
|
|
20231109,152600,196408220,5070,5070,5070,5070,0
|
|
20231109,152500,196408220,5070,5070,5070,5070,0
|
|
20231109,152400,196408220,5070,5070,5070,5070,0
|
|
20231109,152300,196408220,5070,5070,5070,5070,0
|
|
20231109,152200,196408220,5070,5070,5070,5070,0
|
|
20231109,152100,196408220,5070,5070,5070,5070,0
|
|
20231109,152000,196408220,5070,5070,5070,5070,0
|
|
20231109,151900,196408220,5070,5090,5090,5070,16
|
|
20231109,151800,196327080,5070,5070,5080,5070,171
|
|
20231109,151700,195459110,5080,5080,5080,5080,0
|
|
20231109,151600,195459110,5080,5080,5080,5080,1872
|
|
20231109,151500,185949350,5080,5080,5080,5080,0
|
|
20231109,151400,185949350,5080,5080,5080,5080,0
|
|
20231109,151300,185949350,5080,5080,5080,5080,0
|
|
20231109,151200,185949350,5080,5080,5080,5080,0
|
|
20231109,151100,185949350,5080,5080,5080,5080,0
|
|
20231109,151000,185949350,5080,5080,5080,5080,0
|
|
20231109,150900,185949350,5080,5080,5080,5080,2
|
|
20231109,150800,185939190,5090,5090,5090,5090,0
|
|
20231109,150700,185939190,5090,5090,5090,5090,0
|
|
20231109,150600,185939190,5090,5090,5090,5090,8
|
|
20231109,150500,185898470,5090,5090,5090,5090,10
|
|
20231109,150400,185847570,5080,5080,5080,5080,0
|
|
20231109,150300,185847570,5080,5080,5080,5080,600
|
|
20231109,150200,182799570,5090,5090,5090,5090,0
|
|
20231109,150100,182799570,5090,5090,5090,5090,0
|
|
20231109,150000,182799570,5090,5090,5090,5090,0
|
|
20231109,145900,182799570,5090,5080,5090,5080,2930
|
|
20231109,145800,167913860,5080,5070,5080,5070,45
|
|
20231109,145700,167685430,5070,5070,5070,5070,3466
|
|
20231109,145600,150112810,5070,5060,5070,5060,37
|
|
20231109,145500,149925410,5070,5070,5070,5070,18
|
|
20231109,145400,149834150,5070,5070,5070,5060,55
|
|
20231109,145300,149555490,5070,5070,5070,5070,0
|
|
20231109,145200,149555490,5070,5070,5070,5060,174
|
|
20231109,145100,148673570,5070,5070,5070,5070,12
|
|
20231109,145000,148612730,5060,5060,5060,5060,20
|
|
20231109,144900,148511530,5060,5060,5060,5060,0
|
|
20231109,144800,148511530,5060,5060,5060,5060,25
|
|
20231109,144700,148385030,5060,5060,5060,5060,0
|
|
20231109,144600,148385030,5060,5060,5060,5060,21
|
|
20231109,144500,148278770,5070,5070,5070,5070,0
|
|
20231109,144400,148278770,5070,5060,5070,5060,24
|
|
20231109,144300,148157320,5070,5070,5070,5070,0
|
|
20231109,144200,148157320,5070,5060,5070,5060,24
|
|
20231109,144100,148035870,5070,5070,5070,5070,0
|
|
20231109,144000,148035870,5070,5070,5070,5070,1
|
|
20231109,143900,148030800,5060,5060,5060,5060,24
|
|
20231109,143800,147909360,5060,5060,5060,5060,0
|
|
20231109,143700,147909360,5060,5060,5060,5060,26
|
|
20231109,143600,147777800,5070,5070,5070,5070,0
|
|
20231109,143500,147777800,5070,5070,5070,5070,0
|
|
20231109,143400,147777800,5070,5070,5070,5060,28
|
|
20231109,143300,147636100,5060,5060,5060,5060,0
|
|
20231109,143200,147636100,5060,5060,5060,5060,0
|
|
20231109,143100,147636100,5060,5060,5060,5060,26
|
|
20231109,143000,147504540,5060,5060,5060,5060,0
|
|
20231109,142900,147504540,5060,5060,5060,5060,26
|
|
20231109,142800,147372980,5070,5070,5070,5070,0
|
|
20231109,142700,147372980,5070,5070,5070,5070,0
|
|
20231109,142600,147372980,5070,5070,5070,5060,28
|
|
20231109,142500,147231280,5070,5070,5070,5070,0
|
|
20231109,142400,147231280,5070,5070,5070,5070,0
|
|
20231109,142300,147231280,5070,5070,5070,5070,0
|
|
20231109,142200,147231280,5070,5070,5070,5070,0
|
|
20231109,142100,147231280,5070,5070,5070,5070,0
|
|
20231109,142000,147231280,5070,5070,5070,5070,1
|
|
20231109,141900,147226210,5070,5070,5070,5070,0
|
|
20231109,141800,147226210,5070,5070,5070,5070,0
|
|
20231109,141700,147226210,5070,5070,5070,5070,0
|
|
20231109,141600,147226210,5070,5070,5070,5070,0
|
|
20231109,141500,147226210,5070,5070,5070,5070,0
|
|
20231109,141400,147226210,5070,5070,5070,5070,0
|
|
20231109,141300,147226210,5070,5070,5070,5070,0
|
|
20231109,141200,147226210,5070,5070,5070,5070,0
|
|
20231109,141100,147226210,5070,5070,5070,5070,0
|
|
20231109,141000,147226210,5070,5070,5070,5070,0
|
|
20231109,140900,147226210,5070,5060,5070,5060,141
|
|
20231109,140800,146512740,5070,5070,5070,5070,0
|
|
20231109,140700,146512740,5070,5070,5070,5070,8
|
|
20231109,140600,146472180,5070,5070,5070,5070,0
|
|
20231109,140500,146472180,5070,5070,5070,5070,0
|
|
20231109,140400,146472180,5070,5070,5070,5070,0
|
|
20231109,140300,146472180,5070,5070,5070,5070,0
|
|
20231109,140200,146472180,5070,5070,5070,5070,0
|
|
20231109,140100,146472180,5070,5070,5070,5070,0
|
|
20231109,140000,146472180,5070,5070,5070,5070,0
|
|
20231109,135900,146472180,5070,5060,5070,5060,218
|
|
20231109,135800,145369090,5050,5050,5050,5050,0
|
|
20231109,135700,145369090,5050,5050,5050,5050,0
|
|
20231109,135600,145369090,5050,5050,5050,5050,0
|
|
20231109,135500,145369090,5050,5050,5050,5050,0
|
|
20231109,135400,145369090,5050,5050,5050,5050,0
|
|
20231109,135300,145369090,5050,5050,5050,5050,0
|
|
20231109,135200,145369090,5050,5050,5050,5050,0
|
|
20231109,135100,145369090,5050,5050,5050,5050,0
|
|
20231109,135000,145369090,5050,5050,5050,5050,236
|
|
20231109,134900,144177290,5060,5060,5060,5060,0
|
|
20231109,134800,144177290,5060,5060,5060,5060,721
|
|
20231109,134700,140529030,5060,5070,5070,5060,504
|
|
20231109,134600,137978780,5070,5070,5070,5070,0
|
|
20231109,134500,137978780,5070,5070,5070,5070,0
|
|
20231109,134400,137978780,5070,5080,5080,5070,30
|
|
20231109,134300,137826580,5070,5070,5070,5070,0
|
|
20231109,134200,137826580,5070,5070,5070,5070,614
|
|
20231109,134100,134713600,5080,5080,5080,5080,0
|
|
20231109,134000,134713600,5080,5080,5080,5080,0
|
|
20231109,133900,134713600,5080,5080,5080,5080,0
|
|
20231109,133800,134713600,5080,5080,5080,5080,0
|
|
20231109,133700,134713600,5080,5080,5080,5080,0
|
|
20231109,133600,134713600,5080,5080,5080,5080,2
|
|
20231109,133500,134703440,5080,5080,5080,5080,0
|
|
20231109,133400,134703440,5080,5080,5080,5080,0
|
|
20231109,133300,134703440,5080,5080,5080,5080,14
|
|
20231109,133200,134632320,5070,5070,5070,5070,20
|
|
20231109,133100,134530920,5070,5070,5070,5070,200
|
|
20231109,133000,133516920,5070,5070,5070,5070,712
|
|
20231109,132900,129907080,5080,5080,5080,5080,0
|
|
20231109,132800,129907080,5080,5080,5080,5080,0
|
|
20231109,132700,129907080,5080,5080,5080,5080,0
|
|
20231109,132600,129907080,5080,5080,5080,5080,0
|
|
20231109,132500,129907080,5080,5080,5080,5080,0
|
|
20231109,132400,129907080,5080,5080,5080,5080,0
|
|
20231109,132300,129907080,5080,5080,5080,5080,1
|
|
20231109,132200,129902000,5070,5070,5070,5070,0
|
|
20231109,132100,129902000,5070,5070,5070,5070,0
|
|
20231109,132000,129902000,5070,5070,5070,5070,190
|
|
20231109,131900,128938700,5070,5070,5070,5070,0
|
|
20231109,131800,128938700,5070,5070,5070,5070,0
|
|
20231109,131700,128938700,5070,5070,5070,5070,0
|
|
20231109,131600,128938700,5070,5070,5070,5070,0
|
|
20231109,131500,128938700,5070,5070,5070,5070,239
|
|
20231109,131400,127726970,5060,5060,5060,5060,0
|
|
20231109,131300,127726970,5060,5060,5060,5060,0
|
|
20231109,131200,127726970,5060,5060,5060,5060,0
|
|
20231109,131100,127726970,5060,5060,5060,5060,30
|
|
20231109,131000,127575170,5070,5070,5070,5070,0
|
|
20231109,130900,127575170,5070,5070,5070,5070,0
|
|
20231109,130800,127575170,5070,5070,5070,5070,0
|
|
20231109,130700,127575170,5070,5070,5070,5070,0
|
|
20231109,130600,127575170,5070,5070,5070,5070,0
|
|
20231109,130500,127575170,5070,5070,5070,5070,0
|
|
20231109,130400,127575170,5070,5060,5070,5060,47
|
|
20231109,130300,127337260,5060,5060,5060,5060,0
|
|
20231109,130200,127337260,5060,5060,5060,5060,0
|
|
20231109,130100,127337260,5060,5060,5060,5060,0
|
|
20231109,130000,127337260,5060,5060,5060,5060,0
|
|
20231109,125900,127337260,5060,5060,5060,5060,30
|
|
20231109,125800,127185460,5060,5060,5060,5060,0
|
|
20231109,125700,127185460,5060,5060,5060,5060,0
|
|
20231109,125600,127185460,5060,5060,5060,5060,0
|
|
20231109,125500,127185460,5060,5060,5060,5060,1
|
|
20231109,125400,127180400,5060,5060,5060,5060,30
|
|
20231109,125300,127028600,5060,5060,5060,5060,0
|
|
20231109,125200,127028600,5060,5060,5060,5060,0
|
|
20231109,125100,127028600,5060,5060,5060,5060,0
|
|
20231109,125000,127028600,5060,5060,5060,5060,0
|
|
20231109,124900,127028600,5060,5060,5060,5060,30
|
|
20231109,124800,126876800,5060,5060,5060,5060,0
|
|
20231109,124700,126876800,5060,5060,5060,5060,0
|
|
20231109,124600,126876800,5060,5060,5060,5060,0
|
|
20231109,124500,126876800,5060,5060,5060,5060,229
|
|
20231109,124400,125718060,5060,5060,5060,5060,30
|
|
20231109,124300,125566260,5070,5070,5070,5070,0
|
|
20231109,124200,125566260,5070,5070,5070,5070,0
|
|
20231109,124100,125566260,5070,5070,5070,5070,0
|
|
20231109,124000,125566260,5070,5070,5070,5070,0
|
|
20231109,123900,125566260,5070,5070,5070,5070,0
|
|
20231109,123800,125566260,5070,5070,5070,5070,310
|
|
20231109,123700,123994560,5070,5070,5070,5070,30
|
|
20231109,123600,123842460,5080,5080,5080,5080,0
|
|
20231109,123500,123842460,5080,5080,5080,5080,0
|
|
20231109,123400,123842460,5080,5080,5080,5080,0
|
|
20231109,123300,123842460,5080,5080,5080,5080,0
|
|
20231109,123200,123842460,5080,5080,5080,5080,0
|
|
20231109,123100,123842460,5080,5080,5080,5080,0
|
|
20231109,123000,123842460,5080,5080,5080,5080,0
|
|
20231109,122900,123842460,5080,5080,5080,5080,40
|
|
20231109,122800,123639260,5070,5070,5070,5070,220
|
|
20231109,122700,122523860,5070,5070,5070,5070,0
|
|
20231109,122600,122523860,5070,5070,5070,5070,0
|
|
20231109,122500,122523860,5070,5070,5070,5070,0
|
|
20231109,122400,122523860,5070,5070,5070,5070,0
|
|
20231109,122300,122523860,5070,5070,5070,5070,0
|
|
20231109,122200,122523860,5070,5070,5070,5070,0
|
|
20231109,122100,122523860,5070,5070,5070,5070,0
|
|
20231109,122000,122523860,5070,5070,5070,5070,0
|
|
20231109,121900,122523860,5070,5070,5070,5070,216
|
|
20231109,121800,121428740,5070,5070,5070,5070,276
|
|
20231109,121700,120029420,5070,5070,5070,5070,500
|
|
20231109,121600,117494420,5070,5070,5070,5070,200
|
|
20231109,121500,116480420,5070,5070,5070,5070,121
|
|
20231109,121400,115866950,5070,5070,5070,5070,1
|
|
20231109,121300,115861880,5070,5060,5070,5060,18
|
|
20231109,121200,115770780,5060,5060,5060,5060,0
|
|
20231109,121100,115770780,5060,5060,5060,5060,0
|
|
20231109,121000,115770780,5060,5060,5060,5060,0
|
|
20231109,120900,115770780,5060,5060,5060,5060,0
|
|
20231109,120800,115770780,5060,5060,5060,5060,0
|
|
20231109,120700,115770780,5060,5060,5060,5060,53
|
|
20231109,120600,115502600,5060,5060,5060,5060,0
|
|
20231109,120500,115502600,5060,5060,5060,5060,0
|
|
20231109,120400,115502600,5060,5060,5060,5060,0
|
|
20231109,120300,115502600,5060,5060,5060,5060,0
|
|
20231109,120200,115502600,5060,5060,5060,5060,16
|
|
20231109,120100,115421640,5050,5050,5050,5050,24
|
|
20231109,120000,115300440,5050,5050,5050,5050,0
|
|
20231109,115900,115300440,5050,5050,5050,5050,70
|
|
20231109,115800,114946940,5050,5050,5050,5050,648
|
|
20231109,115700,111674540,5060,5060,5060,5060,992
|
|
20231109,115600,106655020,5060,5060,5060,5060,0
|
|
20231109,115500,106655020,5060,5060,5060,5060,13
|
|
20231109,115400,106589240,5070,5070,5070,5070,1
|
|
20231109,115300,106584170,5060,5060,5060,5060,10
|
|
20231109,115200,106533570,5060,5060,5060,5060,10
|
|
20231109,115100,106482970,5070,5070,5070,5070,1
|
|
20231109,115000,106477900,5060,5060,5060,5060,10
|
|
20231109,114900,106427300,5070,5060,5070,5060,11
|
|
20231109,114800,106371630,5060,5060,5060,5060,0
|
|
20231109,114700,106371630,5060,5060,5060,5060,10
|
|
20231109,114600,106321030,5060,5060,5060,5060,10
|
|
20231109,114500,106270430,5060,5060,5060,5060,10
|
|
20231109,114400,106219830,5060,5060,5060,5060,0
|
|
20231109,114300,106219830,5060,5060,5060,5060,10
|
|
20231109,114200,106169230,5060,5070,5070,5060,15
|
|
20231109,114100,106093280,5070,5070,5070,5070,10
|
|
20231109,114000,106042580,5060,5060,5070,5060,31
|
|
20231109,113900,105885710,5060,5060,5060,5060,10
|
|
20231109,113800,105835110,5060,5060,5060,5060,0
|
|
20231109,113700,105835110,5060,5060,5060,5060,13
|
|
20231109,113600,105769330,5070,5070,5070,5070,0
|
|
20231109,113500,105769330,5070,5070,5070,5070,0
|
|
20231109,113400,105769330,5070,5070,5070,5070,0
|
|
20231109,113300,105769330,5070,5070,5070,5070,1
|
|
20231109,113200,105764260,5070,5070,5070,5070,0
|
|
20231109,113100,105764260,5070,5070,5070,5070,0
|
|
20231109,113000,105764260,5070,5070,5070,5070,0
|
|
20231109,112900,105764260,5070,5070,5070,5070,61
|
|
20231109,112800,105454990,5060,5070,5070,5060,2088
|
|
20231109,112700,94889690,5080,5080,5080,5080,0
|
|
20231109,112600,94889690,5080,5070,5080,5070,3
|
|
20231109,112500,94874470,5080,5080,5080,5070,9
|
|
20231109,112400,94828810,5070,5070,5080,5070,8
|
|
20231109,112300,94788230,5080,5080,5080,5080,32
|
|
20231109,112200,94625670,5090,5080,5090,5080,4
|
|
20231109,112100,94605340,5090,5090,5090,5090,0
|
|
20231109,112000,94605340,5090,5090,5090,5090,0
|
|
20231109,111900,94605340,5090,5090,5090,5090,0
|
|
20231109,111800,94605340,5090,5090,5090,5090,0
|
|
20231109,111700,94605340,5090,5090,5090,5090,0
|
|
20231109,111600,94605340,5090,5060,5090,5060,68
|
|
20231109,111500,94260520,5060,5070,5070,5060,24
|
|
20231109,111400,94138960,5080,5080,5080,5080,0
|
|
20231109,111300,94138960,5080,5080,5080,5080,19
|
|
20231109,111200,94042440,5080,5080,5080,5080,0
|
|
20231109,111100,94042440,5080,5080,5080,5080,0
|
|
20231109,111000,94042440,5080,5080,5080,5080,0
|
|
20231109,110900,94042440,5080,5070,5080,5070,7
|
|
20231109,110800,94006940,5080,5080,5080,5070,22
|
|
20231109,110700,93895370,5060,5080,5080,5060,110
|
|
20231109,110600,93338610,5090,5090,5090,5090,0
|
|
20231109,110500,93338610,5090,5090,5090,5090,0
|
|
20231109,110400,93338610,5090,5090,5090,5090,0
|
|
20231109,110300,93338610,5090,5090,5090,5090,0
|
|
20231109,110200,93338610,5090,5090,5090,5090,0
|
|
20231109,110100,93338610,5090,5090,5090,5090,0
|
|
20231109,110000,93338610,5090,5090,5090,5090,0
|
|
20231109,105900,93338610,5090,5090,5090,5090,0
|
|
20231109,105800,93338610,5090,5090,5090,5090,0
|
|
20231109,105700,93338610,5090,5090,5090,5090,0
|
|
20231109,105600,93338610,5090,5090,5090,5090,2
|
|
20231109,105500,93328430,5080,5080,5080,5080,0
|
|
20231109,105400,93328430,5080,5080,5080,5080,3
|
|
20231109,105300,93313190,5090,5090,5090,5090,0
|
|
20231109,105200,93313190,5090,5090,5090,5090,0
|
|
20231109,105100,93313190,5090,5080,5090,5060,459
|
|
20231109,105000,90988810,5090,5090,5090,5090,82
|
|
20231109,104900,90571430,5090,5080,5090,5080,48
|
|
20231109,104800,90327580,5080,5070,5080,5070,4
|
|
20231109,104700,90307290,5080,5090,5090,5060,215
|
|
20231109,104600,89215890,5090,5090,5090,5090,0
|
|
20231109,104500,89215890,5090,5090,5090,5090,0
|
|
20231109,104400,89215890,5090,5090,5090,5090,0
|
|
20231109,104300,89215890,5090,5090,5090,5090,0
|
|
20231109,104200,89215890,5090,5090,5090,5090,0
|
|
20231109,104100,89215890,5090,5090,5090,5090,0
|
|
20231109,104000,89215890,5090,5090,5090,5090,0
|
|
20231109,103900,89215890,5090,5090,5090,5090,0
|
|
20231109,103800,89215890,5090,5090,5090,5090,0
|
|
20231109,103700,89215890,5090,5090,5090,5090,0
|
|
20231109,103600,89215890,5090,5090,5090,5090,0
|
|
20231109,103500,89215890,5090,5090,5090,5090,0
|
|
20231109,103400,89215890,5090,5090,5090,5090,0
|
|
20231109,103300,89215890,5090,5090,5090,5090,0
|
|
20231109,103200,89215890,5090,5090,5090,5090,0
|
|
20231109,103100,89215890,5090,5090,5090,5090,0
|
|
20231109,103000,89215890,5090,5090,5090,5090,0
|
|
20231109,102900,89215890,5090,5090,5090,5090,0
|
|
20231109,102800,89215890,5090,5090,5090,5090,0
|
|
20231109,102700,89215890,5090,5090,5090,5090,1
|
|
20231109,102600,89210800,5060,5090,5100,5050,1624
|
|
20231109,102500,80995280,5080,5080,5080,5080,501
|
|
20231109,102400,78450200,5070,5070,5070,5070,0
|
|
20231109,102300,78450200,5070,5070,5070,5070,261
|
|
20231109,102200,77126930,5070,5070,5070,5070,1
|
|
20231109,102100,77121860,5070,5070,5070,5070,8
|
|
20231109,102000,77081300,5080,5070,5080,5050,501
|
|
20231109,101900,74551190,5080,5060,5080,5050,723
|
|
20231109,101800,70892440,5060,5050,5060,5050,29
|
|
20231109,101700,70745970,5060,5050,5060,5050,56
|
|
20231109,101600,70463160,5060,5060,5060,5060,1
|
|
20231109,101500,70458100,5050,5050,5070,5050,10053
|
|
20231109,101400,19690430,5060,5080,5080,5060,456
|
|
20231109,101300,17383030,5060,5060,5060,5060,23
|
|
20231109,101200,17266650,5070,5070,5070,5070,404
|
|
20231109,101100,15218370,5070,5090,5090,5060,1070
|
|
20231109,101000,9802970,5110,5110,5110,5110,0
|
|
20231109,100900,9802970,5110,5110,5110,5110,0
|
|
20231109,100800,9802970,5110,5110,5110,5110,0
|
|
20231109,100700,9802970,5110,5110,5110,5100,27
|
|
20231109,100600,9665160,5110,5110,5110,5110,0
|
|
20231109,100500,9665160,5110,5110,5110,5110,0
|
|
20231109,100400,9665160,5110,5110,5110,5110,0
|
|
20231109,100300,9665160,5110,5120,5120,5070,1131
|
|
20231109,100200,3878140,5120,5120,5120,5120,0
|
|
20231109,100100,3878140,5120,5120,5120,5120,0
|
|
20231109,100000,3878140,5120,5120,5120,5120,0
|
|
20231109,095900,3878140,5120,5120,5120,5120,0
|
|
20231109,095800,3878140,5120,5120,5120,5120,0
|
|
20231109,095700,3878140,5120,5120,5120,5120,0
|
|
20231109,095600,3878140,5120,5120,5120,5120,0
|
|
20231109,095500,3878140,5120,5120,5120,5120,0
|
|
20231109,095400,3878140,5120,5120,5120,5120,0
|
|
20231109,095300,3878140,5120,5120,5120,5120,0
|
|
20231109,095200,3878140,5120,5120,5120,5120,0
|
|
20231109,095100,3878140,5120,5120,5120,5120,10
|
|
20231109,095000,3826940,5120,5120,5120,5120,0
|
|
20231109,094900,3826940,5120,5120,5120,5120,0
|
|
20231109,094800,3826940,5120,5120,5120,5120,0
|
|
20231109,094700,3826940,5120,5120,5120,5120,0
|
|
20231109,094600,3826940,5120,5120,5120,5120,0
|
|
20231109,094500,3826940,5120,5120,5120,5120,0
|
|
20231109,094400,3826940,5120,5120,5120,5120,0
|
|
20231109,094300,3826940,5120,5120,5120,5120,0
|
|
20231109,094200,3826940,5120,5120,5120,5120,0
|
|
20231109,094100,3826940,5120,5120,5120,5120,0
|
|
20231109,094000,3826940,5120,5120,5120,5120,0
|
|
20231109,093900,3826940,5120,5120,5120,5120,0
|
|
20231109,093800,3826940,5120,5120,5120,5120,0
|
|
20231109,093700,3826940,5120,5120,5120,5120,0
|
|
20231109,093600,3826940,5120,5120,5120,5120,0
|
|
20231109,093500,3826940,5120,5120,5120,5120,0
|
|
20231109,093400,3826940,5120,5120,5120,5120,2
|
|
20231109,093300,3816700,5120,5120,5120,5120,3
|
|
20231109,093200,3801340,5120,5120,5120,5120,0
|
|
20231109,093100,3801340,5120,5120,5120,5120,0
|
|
20231109,093000,3801340,5120,5120,5120,5120,2
|
|
20231109,092900,3791100,5120,5120,5120,5120,0
|
|
20231109,092800,3791100,5120,5120,5120,5120,0
|
|
20231109,092700,3791100,5120,5110,5120,5110,2
|
|
20231109,092600,3780870,5110,5110,5110,5110,0
|
|
20231109,092500,3780870,5110,5110,5110,5110,1
|
|
20231109,092400,3775760,5090,5090,5090,5090,245
|
|
20231109,092300,2528710,5100,5100,5100,5100,0
|
|
20231109,092200,2528710,5100,5100,5100,5100,0
|
|
20231109,092100,2528710,5100,5100,5100,5100,0
|
|
20231109,092000,2528710,5100,5100,5100,5100,0
|
|
20231109,091900,2528710,5100,5100,5100,5100,0
|
|
20231109,091800,2528710,5100,5100,5100,5100,0
|
|
20231109,091700,2528710,5100,5100,5100,5100,0
|
|
20231109,091600,2528710,5100,5100,5100,5100,0
|
|
20231109,091500,2528710,5100,5100,5100,5100,0
|
|
20231109,091400,2528710,5100,5100,5100,5100,0
|
|
20231109,091300,2528710,5100,5100,5100,5100,0
|
|
20231109,091200,2528710,5100,5100,5100,5100,0
|
|
20231109,091100,2528710,5100,5100,5100,5100,0
|
|
20231109,091000,2528710,5100,5100,5100,5100,100
|
|
20231109,090900,2018710,5110,5110,5110,5110,302
|
|
20231109,090800,475490,5120,5120,5120,5120,0
|
|
20231109,090700,475490,5120,5120,5120,5120,0
|
|
20231109,090600,475490,5120,5120,5120,5120,0
|
|
20231109,090500,475490,5120,5120,5120,5120,0
|
|
20231109,090400,475490,5120,5120,5120,5120,0
|
|
20231109,090300,475490,5120,5120,5120,5120,0
|
|
20231109,090200,475490,5120,5120,5120,5120,10
|
|
20231109,090100,424290,5110,5110,5110,5110,8
|
|
20231109,090000,383410,5120,5120,5120,5110,75
|