646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,194300,169437460,5050,5050,5050,5050,19
|
|
20231110,194200,169437460,5050,5050,5050,5050,0
|
|
20231110,194100,169437460,5050,5050,5050,5050,0
|
|
20231110,194000,169437460,5050,5050,5050,5050,0
|
|
20231110,193900,169437460,5050,5050,5050,5050,0
|
|
20231110,193800,169437460,5050,5050,5050,5050,0
|
|
20231110,193700,169437460,5050,5050,5050,5050,0
|
|
20231110,193600,169437460,5050,5050,5050,5050,0
|
|
20231110,193500,169437460,5050,5050,5050,5050,0
|
|
20231110,193400,169437460,5050,5050,5050,5050,0
|
|
20231110,193300,169437460,5050,5050,5050,5050,0
|
|
20231110,193200,169437460,5050,5050,5050,5050,0
|
|
20231110,193100,169437460,5050,5050,5050,5050,0
|
|
20231110,193000,169437460,5050,5050,5050,5050,0
|
|
20231110,192900,169437460,5050,5050,5050,5050,0
|
|
20231110,192800,169437460,5050,5050,5050,5050,0
|
|
20231110,192700,169437460,5050,5050,5050,5050,0
|
|
20231110,192600,169437460,5050,5050,5050,5050,0
|
|
20231110,192500,169437460,5050,5050,5050,5050,0
|
|
20231110,192400,169437460,5050,5050,5050,5050,0
|
|
20231110,192300,169437460,5050,5050,5050,5050,0
|
|
20231110,192200,169437460,5050,5050,5050,5050,0
|
|
20231110,192100,169437460,5050,5050,5050,5050,0
|
|
20231110,192000,169437460,5050,5050,5050,5050,0
|
|
20231110,191900,169437460,5050,5050,5050,5050,0
|
|
20231110,191800,169437460,5050,5050,5050,5050,0
|
|
20231110,191700,169437460,5050,5050,5050,5050,0
|
|
20231110,191600,169437460,5050,5050,5050,5050,0
|
|
20231110,191500,169437460,5050,5050,5050,5050,0
|
|
20231110,191400,169437460,5050,5050,5050,5050,0
|
|
20231110,191300,169437460,5050,5050,5050,5050,19
|
|
20231110,191200,169437460,5050,5050,5050,5050,0
|
|
20231110,191100,169437460,5050,5050,5050,5050,0
|
|
20231110,191000,169437460,5050,5050,5050,5050,0
|
|
20231110,190900,169437460,5050,5050,5050,5050,0
|
|
20231110,190800,169437460,5050,5050,5050,5050,0
|
|
20231110,190700,169437460,5050,5050,5050,5050,0
|
|
20231110,190600,169437460,5050,5050,5050,5050,0
|
|
20231110,190500,169437460,5050,5050,5050,5050,0
|
|
20231110,190400,169437460,5050,5050,5050,5050,0
|
|
20231110,190300,169437460,5050,5050,5050,5050,0
|
|
20231110,190200,169437460,5050,5050,5050,5050,0
|
|
20231110,190100,169437460,5050,5050,5050,5050,0
|
|
20231110,190000,169437460,5050,5050,5050,5050,0
|
|
20231110,185900,169437460,5050,5050,5050,5050,0
|
|
20231110,185800,169437460,5050,5050,5050,5050,0
|
|
20231110,185700,169437460,5050,5050,5050,5050,0
|
|
20231110,185600,169437460,5050,5050,5050,5050,0
|
|
20231110,185500,169437460,5050,5050,5050,5050,0
|
|
20231110,185400,169437460,5050,5050,5050,5050,0
|
|
20231110,185300,169437460,5050,5050,5050,5050,0
|
|
20231110,185200,169437460,5050,5050,5050,5050,0
|
|
20231110,185100,169437460,5050,5050,5050,5050,0
|
|
20231110,185000,169437460,5050,5050,5050,5050,0
|
|
20231110,184900,169437460,5050,5050,5050,5050,0
|
|
20231110,184800,169437460,5050,5050,5050,5050,0
|
|
20231110,184700,169437460,5050,5050,5050,5050,0
|
|
20231110,184600,169437460,5050,5050,5050,5050,0
|
|
20231110,184500,169437460,5050,5050,5050,5050,0
|
|
20231110,184400,169437460,5050,5050,5050,5050,0
|
|
20231110,184300,169437460,5050,5050,5050,5050,19
|
|
20231110,184200,169437460,5050,5050,5050,5050,0
|
|
20231110,184100,169437460,5050,5050,5050,5050,0
|
|
20231110,184000,169437460,5050,5050,5050,5050,0
|
|
20231110,183900,169437460,5050,5050,5050,5050,0
|
|
20231110,183800,169437460,5050,5050,5050,5050,0
|
|
20231110,183700,169437460,5050,5050,5050,5050,0
|
|
20231110,183600,169437460,5050,5050,5050,5050,0
|
|
20231110,183500,169437460,5050,5050,5050,5050,0
|
|
20231110,183400,169437460,5050,5050,5050,5050,0
|
|
20231110,183300,169437460,5050,5050,5050,5050,0
|
|
20231110,183200,169437460,5050,5050,5050,5050,0
|
|
20231110,183100,169437460,5050,5050,5050,5050,0
|
|
20231110,183000,169437460,5050,5050,5050,5050,0
|
|
20231110,182900,169437460,5050,5050,5050,5050,0
|
|
20231110,182800,169437460,5050,5050,5050,5050,0
|
|
20231110,182700,169437460,5050,5050,5050,5050,0
|
|
20231110,182600,169437460,5050,5050,5050,5050,0
|
|
20231110,182500,169437460,5050,5050,5050,5050,0
|
|
20231110,182400,169437460,5050,5050,5050,5050,0
|
|
20231110,182300,169437460,5050,5050,5050,5050,0
|
|
20231110,182200,169437460,5050,5050,5050,5050,0
|
|
20231110,182100,169437460,5050,5050,5050,5050,0
|
|
20231110,182000,169437460,5050,5050,5050,5050,0
|
|
20231110,181900,169437460,5050,5050,5050,5050,0
|
|
20231110,181800,169437460,5050,5050,5050,5050,0
|
|
20231110,181700,169437460,5050,5050,5050,5050,0
|
|
20231110,181600,169437460,5050,5050,5050,5050,0
|
|
20231110,181500,169437460,5050,5050,5050,5050,0
|
|
20231110,181400,169437460,5050,5050,5050,5050,0
|
|
20231110,181300,169437460,5050,5050,5050,5050,19
|
|
20231110,181200,169437460,5050,5050,5050,5050,0
|
|
20231110,181100,169437460,5050,5050,5050,5050,0
|
|
20231110,181000,169437460,5050,5050,5050,5050,0
|
|
20231110,180900,169437460,5050,5050,5050,5050,0
|
|
20231110,180800,169437460,5050,5050,5050,5050,0
|
|
20231110,180700,169437460,5050,5050,5050,5050,0
|
|
20231110,180600,169437460,5050,5050,5050,5050,0
|
|
20231110,180500,169437460,5050,5050,5050,5050,0
|
|
20231110,180400,169437460,5050,5050,5050,5050,0
|
|
20231110,180300,169437460,5050,5050,5050,5050,0
|
|
20231110,180200,169437460,5050,5050,5050,5050,0
|
|
20231110,180100,169437460,5050,5050,5050,5050,0
|
|
20231110,180000,169437460,5050,5050,5050,5050,0
|
|
20231110,175900,169437460,5050,5050,5050,5050,0
|
|
20231110,175800,169437460,5050,5050,5050,5050,0
|
|
20231110,175700,169437460,5050,5050,5050,5050,0
|
|
20231110,175600,169437460,5050,5050,5050,5050,0
|
|
20231110,175500,169437460,5050,5050,5050,5050,0
|
|
20231110,175400,169437460,5050,5050,5050,5050,0
|
|
20231110,175300,169437460,5050,5050,5050,5050,0
|
|
20231110,175200,169437460,5050,5050,5050,5050,0
|
|
20231110,175100,169437460,5050,5050,5050,5050,0
|
|
20231110,175000,169437460,5050,5050,5050,5050,0
|
|
20231110,174900,169437460,5050,5050,5050,5050,0
|
|
20231110,174800,169437460,5050,5050,5050,5050,0
|
|
20231110,174700,169437460,5050,5050,5050,5050,0
|
|
20231110,174600,169437460,5050,5050,5050,5050,0
|
|
20231110,174500,169437460,5050,5050,5050,5050,0
|
|
20231110,174400,169437460,5050,5050,5050,5050,0
|
|
20231110,174300,169437460,5050,5050,5050,5050,19
|
|
20231110,174200,169437460,5050,5050,5050,5050,0
|
|
20231110,174100,169437460,5050,5050,5050,5050,0
|
|
20231110,174000,169437460,5050,5050,5050,5050,0
|
|
20231110,173900,169437460,5050,5050,5050,5050,0
|
|
20231110,173800,169437460,5050,5050,5050,5050,0
|
|
20231110,173700,169437460,5050,5050,5050,5050,0
|
|
20231110,173600,169437460,5050,5050,5050,5050,0
|
|
20231110,173500,169437460,5050,5050,5050,5050,0
|
|
20231110,173400,169437460,5050,5050,5050,5050,0
|
|
20231110,173300,169437460,5050,5050,5050,5050,0
|
|
20231110,173200,169437460,5050,5050,5050,5050,0
|
|
20231110,173100,169437460,5050,5050,5050,5050,0
|
|
20231110,173000,169437460,5050,5050,5050,5050,0
|
|
20231110,172900,169437460,5050,5050,5050,5050,0
|
|
20231110,172800,169437460,5050,5050,5050,5050,0
|
|
20231110,172700,169437460,5050,5050,5050,5050,0
|
|
20231110,172600,169437460,5050,5050,5050,5050,0
|
|
20231110,172500,169437460,5050,5050,5050,5050,0
|
|
20231110,172400,169437460,5050,5050,5050,5050,0
|
|
20231110,172300,169437460,5050,5050,5050,5050,0
|
|
20231110,172200,169437460,5050,5050,5050,5050,0
|
|
20231110,172100,169437460,5050,5050,5050,5050,0
|
|
20231110,172000,169437460,5050,5050,5050,5050,0
|
|
20231110,171900,169437460,5050,5050,5050,5050,0
|
|
20231110,171800,169437460,5050,5050,5050,5050,0
|
|
20231110,171700,169437460,5050,5050,5050,5050,0
|
|
20231110,171600,169437460,5050,5050,5050,5050,0
|
|
20231110,171500,169437460,5050,5050,5050,5050,0
|
|
20231110,171400,169437460,5050,5050,5050,5050,0
|
|
20231110,171300,169437460,5050,5050,5050,5050,19
|
|
20231110,171200,169437460,5050,5050,5050,5050,0
|
|
20231110,171100,169437460,5050,5050,5050,5050,0
|
|
20231110,171000,169437460,5050,5050,5050,5050,0
|
|
20231110,170900,169437460,5050,5050,5050,5050,0
|
|
20231110,170800,169437460,5050,5050,5050,5050,0
|
|
20231110,170700,169437460,5050,5050,5050,5050,0
|
|
20231110,170600,169437460,5050,5050,5050,5050,0
|
|
20231110,170500,169437460,5050,5050,5050,5050,0
|
|
20231110,170400,169437460,5050,5050,5050,5050,0
|
|
20231110,170300,169437460,5050,5050,5050,5050,0
|
|
20231110,170200,169437460,5050,5050,5050,5050,0
|
|
20231110,170100,169437460,5050,5050,5050,5050,0
|
|
20231110,170000,169437460,5050,5050,5050,5050,0
|
|
20231110,165900,169437460,5050,5050,5050,5050,0
|
|
20231110,165800,169437460,5050,5050,5050,5050,0
|
|
20231110,165700,169437460,5050,5050,5050,5050,0
|
|
20231110,165600,169437460,5050,5050,5050,5050,0
|
|
20231110,165500,169437460,5050,5050,5050,5050,0
|
|
20231110,165400,169437460,5050,5050,5050,5050,0
|
|
20231110,165300,169437460,5050,5050,5050,5050,0
|
|
20231110,165200,169437460,5050,5050,5050,5050,0
|
|
20231110,165100,169437460,5050,5050,5050,5050,0
|
|
20231110,165000,169437460,5050,5050,5050,5050,0
|
|
20231110,164900,169437460,5050,5050,5050,5050,0
|
|
20231110,164800,169437460,5050,5050,5050,5050,0
|
|
20231110,164700,169437460,5050,5050,5050,5050,0
|
|
20231110,164600,169437460,5050,5050,5050,5050,0
|
|
20231110,164500,169437460,5050,5050,5050,5050,0
|
|
20231110,164400,169437460,5050,5050,5050,5050,0
|
|
20231110,164300,169437460,5050,5050,5050,5050,19
|
|
20231110,164200,169437460,5050,5050,5050,5050,0
|
|
20231110,164100,169437460,5050,5050,5050,5050,0
|
|
20231110,164000,169437460,5050,5050,5050,5050,0
|
|
20231110,163900,169437460,5050,5050,5050,5050,0
|
|
20231110,163800,169437460,5050,5050,5050,5050,0
|
|
20231110,163700,169437460,5050,5050,5050,5050,0
|
|
20231110,163600,169437460,5050,5050,5050,5050,0
|
|
20231110,163500,169437460,5050,5050,5050,5050,0
|
|
20231110,163400,169437460,5050,5050,5050,5050,0
|
|
20231110,163300,169437460,5050,5050,5050,5050,0
|
|
20231110,163200,169437460,5050,5050,5050,5050,0
|
|
20231110,163100,169437460,5050,5050,5050,5050,0
|
|
20231110,163000,169437460,5050,5050,5050,5050,0
|
|
20231110,162900,169437460,5050,5050,5050,5050,0
|
|
20231110,162800,169437460,5050,5050,5050,5050,0
|
|
20231110,162700,169437460,5050,5050,5050,5050,0
|
|
20231110,162600,169437460,5050,5050,5050,5050,0
|
|
20231110,162500,169437460,5050,5050,5050,5050,0
|
|
20231110,162400,169437460,5050,5050,5050,5050,0
|
|
20231110,162300,169437460,5050,5050,5050,5050,0
|
|
20231110,162200,169437460,5050,5050,5050,5050,0
|
|
20231110,162100,169437460,5050,5050,5050,5050,0
|
|
20231110,162000,169437460,5050,5050,5050,5050,0
|
|
20231110,161900,169437460,5050,5050,5050,5050,0
|
|
20231110,161800,169437460,5050,5050,5050,5050,0
|
|
20231110,161700,169437460,5050,5050,5050,5050,0
|
|
20231110,161600,169437460,5050,5050,5050,5050,0
|
|
20231110,161500,169437460,5050,5050,5050,5050,0
|
|
20231110,161400,169437460,5050,5050,5050,5050,0
|
|
20231110,161300,169437460,5050,5050,5050,5050,19
|
|
20231110,161200,169437460,5050,5050,5050,5050,0
|
|
20231110,161100,169437460,5050,5050,5050,5050,0
|
|
20231110,161000,169437460,5050,5050,5050,5050,0
|
|
20231110,160900,169437460,5050,5050,5050,5050,0
|
|
20231110,160800,169437460,5050,5050,5050,5050,0
|
|
20231110,160700,169437460,5050,5050,5050,5050,0
|
|
20231110,160600,169437460,5050,5050,5050,5050,0
|
|
20231110,160500,169437460,5050,5050,5050,5050,0
|
|
20231110,160400,169437460,5050,5050,5050,5050,0
|
|
20231110,160300,169437460,5050,5050,5050,5050,0
|
|
20231110,160200,169437460,5050,5050,5050,5050,0
|
|
20231110,160100,169437460,5050,5050,5050,5050,0
|
|
20231110,160000,169437460,5050,5050,5050,5050,0
|
|
20231110,155900,169437460,5050,5050,5050,5050,0
|
|
20231110,155800,169437460,5050,5050,5050,5050,0
|
|
20231110,155700,169437460,5050,5050,5050,5050,0
|
|
20231110,155600,169437460,5050,5050,5050,5050,0
|
|
20231110,155500,169437460,5050,5050,5050,5050,0
|
|
20231110,155400,169437460,5050,5050,5050,5050,0
|
|
20231110,155300,169437460,5050,5050,5050,5050,0
|
|
20231110,155200,169437460,5050,5050,5050,5050,0
|
|
20231110,155100,169437460,5050,5050,5050,5050,0
|
|
20231110,155000,169437460,5050,5050,5050,5050,0
|
|
20231110,154900,169437460,5050,5050,5050,5050,0
|
|
20231110,154800,169437460,5050,5050,5050,5050,0
|
|
20231110,154700,169437460,5050,5050,5050,5050,0
|
|
20231110,154600,169437460,5050,5050,5050,5050,0
|
|
20231110,154500,169437460,5050,5050,5050,5050,0
|
|
20231110,154400,169437460,5050,5050,5050,5050,0
|
|
20231110,154300,169437460,5050,5050,5050,5050,19
|
|
20231110,154200,169437460,5050,5050,5050,5050,0
|
|
20231110,154100,169437460,5050,5050,5050,5050,0
|
|
20231110,154000,169437460,5050,5050,5050,5050,0
|
|
20231110,153900,169437460,5050,5050,5050,5050,0
|
|
20231110,153800,169437460,5050,5050,5050,5050,0
|
|
20231110,153700,169437460,5050,5050,5050,5050,0
|
|
20231110,153600,169437460,5050,5050,5050,5050,0
|
|
20231110,153500,169437460,5050,5050,5050,5050,0
|
|
20231110,153400,169437460,5050,5050,5050,5050,0
|
|
20231110,153300,169437460,5050,5050,5050,5050,0
|
|
20231110,153200,169437460,5050,5050,5050,5050,0
|
|
20231110,153100,169437460,5050,5050,5050,5050,0
|
|
20231110,153000,169437460,5050,5050,5050,5050,19
|
|
20231110,152900,169341510,5040,5040,5040,5040,0
|
|
20231110,152800,169341510,5040,5040,5040,5040,0
|
|
20231110,152700,169341510,5040,5040,5040,5040,0
|
|
20231110,152600,169341510,5040,5040,5040,5040,0
|
|
20231110,152500,169341510,5040,5040,5040,5040,0
|
|
20231110,152400,169341510,5040,5040,5040,5040,0
|
|
20231110,152300,169341510,5040,5040,5040,5040,0
|
|
20231110,152200,169341510,5040,5040,5040,5040,0
|
|
20231110,152100,169341510,5040,5040,5040,5040,0
|
|
20231110,152000,169341510,5040,5040,5040,5040,0
|
|
20231110,151900,169341510,5040,5040,5040,5040,1
|
|
20231110,151800,169336470,5020,5040,5040,5020,50
|
|
20231110,151700,169085450,5020,5020,5020,5020,0
|
|
20231110,151600,169085450,5020,5020,5020,5020,0
|
|
20231110,151500,169085450,5020,5020,5020,5020,0
|
|
20231110,151400,169085450,5020,5020,5020,5020,0
|
|
20231110,151300,169085450,5020,5020,5020,5020,2
|
|
20231110,151200,169075410,5020,5020,5020,5020,0
|
|
20231110,151100,169075410,5020,5020,5020,5020,0
|
|
20231110,151000,169075410,5020,5020,5020,5020,240
|
|
20231110,150900,167870610,5020,5020,5020,5020,60
|
|
20231110,150800,167569410,5020,5020,5020,5020,14
|
|
20231110,150700,167499130,5030,5030,5030,5030,0
|
|
20231110,150600,167499130,5030,5030,5030,5030,0
|
|
20231110,150500,167499130,5030,5030,5030,5030,0
|
|
20231110,150400,167499130,5030,5030,5030,5030,0
|
|
20231110,150300,167499130,5030,5030,5030,5030,0
|
|
20231110,150200,167499130,5030,5030,5030,5030,0
|
|
20231110,150100,167499130,5030,5030,5030,5030,0
|
|
20231110,150000,167499130,5030,5030,5030,5030,0
|
|
20231110,145900,167499130,5030,5030,5030,5020,247
|
|
20231110,145800,166258720,5010,5020,5020,5010,43
|
|
20231110,145700,166043280,5040,5020,5040,5020,604
|
|
20231110,145600,163011120,5030,5030,5030,5030,72
|
|
20231110,145500,162648960,5040,5040,5040,5040,0
|
|
20231110,145400,162648960,5040,5040,5040,5040,16
|
|
20231110,145300,162568320,5040,5040,5040,5040,0
|
|
20231110,145200,162568320,5040,5040,5040,5040,0
|
|
20231110,145100,162568320,5040,5040,5040,5040,0
|
|
20231110,145000,162568320,5040,5040,5040,5040,12
|
|
20231110,144900,162507840,5040,5040,5040,5040,0
|
|
20231110,144800,162507840,5040,5020,5040,5010,68
|
|
20231110,144700,162165760,5040,5030,5040,5020,628
|
|
20231110,144600,159010930,5040,5020,5040,5020,834
|
|
20231110,144500,154824230,5050,5050,5050,5050,0
|
|
20231110,144400,154824230,5050,5050,5050,5050,0
|
|
20231110,144300,154824230,5050,5030,5050,5030,977
|
|
20231110,144200,149908100,5050,5040,5050,5040,23
|
|
20231110,144100,149792170,5050,5050,5050,5050,0
|
|
20231110,144000,149792170,5050,5050,5050,5050,0
|
|
20231110,143900,149792170,5050,5050,5050,5050,0
|
|
20231110,143800,149792170,5050,5050,5050,5050,0
|
|
20231110,143700,149792170,5050,5040,5050,5040,83
|
|
20231110,143600,149373840,5050,5050,5050,5050,0
|
|
20231110,143500,149373840,5050,5050,5050,5050,0
|
|
20231110,143400,149373840,5050,5050,5050,5050,0
|
|
20231110,143300,149373840,5050,5050,5050,5050,0
|
|
20231110,143200,149373840,5050,5050,5050,5050,0
|
|
20231110,143100,149373840,5050,5050,5050,5050,0
|
|
20231110,143000,149373840,5050,5050,5050,5050,0
|
|
20231110,142900,149373840,5050,5050,5050,5050,0
|
|
20231110,142800,149373840,5050,5050,5050,5050,0
|
|
20231110,142700,149373840,5050,5050,5050,5040,27
|
|
20231110,142600,149237600,5040,5040,5040,5040,5
|
|
20231110,142500,149212400,5050,5040,5050,5040,301
|
|
20231110,142400,147695350,5050,5050,5050,5050,0
|
|
20231110,142300,147695350,5050,5040,5050,5040,748
|
|
20231110,142200,143920020,5050,5040,5050,5040,301
|
|
20231110,142100,142402970,5050,5050,5050,5050,4
|
|
20231110,142000,142382770,5050,5040,5050,5040,601
|
|
20231110,141900,139353720,5050,5040,5050,5040,580
|
|
20231110,141800,136430510,5040,5040,5040,5040,0
|
|
20231110,141700,136430510,5040,5040,5040,5040,0
|
|
20231110,141600,136430510,5040,5040,5040,5040,0
|
|
20231110,141500,136430510,5040,5040,5040,5040,0
|
|
20231110,141400,136430510,5040,5040,5040,5040,0
|
|
20231110,141300,136430510,5040,5040,5040,5040,0
|
|
20231110,141200,136430510,5040,5040,5040,5040,0
|
|
20231110,141100,136430510,5040,5040,5040,5040,0
|
|
20231110,141000,136430510,5040,5040,5040,5040,0
|
|
20231110,140900,136430510,5040,5040,5040,5040,0
|
|
20231110,140800,136430510,5040,5040,5040,5040,0
|
|
20231110,140700,136430510,5040,5040,5040,5040,0
|
|
20231110,140600,136430510,5040,5040,5040,5040,0
|
|
20231110,140500,136430510,5040,5040,5040,5040,0
|
|
20231110,140400,136430510,5040,5040,5040,5040,0
|
|
20231110,140300,136430510,5040,5040,5040,5040,0
|
|
20231110,140200,136430510,5040,5040,5040,5040,0
|
|
20231110,140100,136430510,5040,5040,5040,5040,1
|
|
20231110,140000,136425470,5030,5030,5030,5030,1001
|
|
20231110,135900,131390440,5010,5020,5020,5010,959
|
|
20231110,135800,126582790,5030,5030,5030,5030,0
|
|
20231110,135700,126582790,5030,5030,5030,5030,0
|
|
20231110,135600,126582790,5030,5030,5030,5030,0
|
|
20231110,135500,126582790,5030,5030,5030,5030,0
|
|
20231110,135400,126582790,5030,5030,5030,5030,0
|
|
20231110,135300,126582790,5030,5030,5030,5030,0
|
|
20231110,135200,126582790,5030,5030,5030,5030,1
|
|
20231110,135100,126577760,5020,5020,5020,5020,482
|
|
20231110,135000,124158120,5020,5020,5020,5020,0
|
|
20231110,134900,124158120,5020,5020,5020,5020,0
|
|
20231110,134800,124158120,5020,5020,5020,5020,0
|
|
20231110,134700,124158120,5020,5020,5020,5020,0
|
|
20231110,134600,124158120,5020,5020,5020,5020,10
|
|
20231110,134500,124107920,5020,5020,5020,5020,50
|
|
20231110,134400,123856920,5020,5020,5020,5020,0
|
|
20231110,134300,123856920,5020,5020,5020,5020,0
|
|
20231110,134200,123856920,5020,5020,5020,5020,0
|
|
20231110,134100,123856920,5020,5020,5020,5020,20
|
|
20231110,134000,123756520,5020,5020,5020,5020,0
|
|
20231110,133900,123756520,5020,5020,5020,5020,248
|
|
20231110,133800,122511560,5020,5020,5020,5020,0
|
|
20231110,133700,122511560,5020,5020,5020,5020,0
|
|
20231110,133600,122511560,5020,5020,5020,5020,0
|
|
20231110,133500,122511560,5020,5020,5020,5020,0
|
|
20231110,133400,122511560,5020,5020,5020,5020,0
|
|
20231110,133300,122511560,5020,5020,5020,5020,0
|
|
20231110,133200,122511560,5020,5020,5020,5020,0
|
|
20231110,133100,122511560,5020,5020,5020,5020,0
|
|
20231110,133000,122511560,5020,5020,5020,5020,0
|
|
20231110,132900,122511560,5020,5010,5020,5010,27
|
|
20231110,132800,122376080,5020,5020,5020,5020,0
|
|
20231110,132700,122376080,5020,5010,5020,5010,178
|
|
20231110,132600,121483410,5020,5020,5020,5020,0
|
|
20231110,132500,121483410,5020,5020,5020,5020,0
|
|
20231110,132400,121483410,5020,5020,5020,5020,0
|
|
20231110,132300,121483410,5020,5020,5020,5020,0
|
|
20231110,132200,121483410,5020,5020,5020,5020,0
|
|
20231110,132100,121483410,5020,5020,5020,5020,0
|
|
20231110,132000,121483410,5020,5020,5020,5020,0
|
|
20231110,131900,121483410,5020,5020,5020,5020,0
|
|
20231110,131800,121483410,5020,5020,5020,5020,0
|
|
20231110,131700,121483410,5020,5020,5020,5020,0
|
|
20231110,131600,121483410,5020,5020,5020,5020,1
|
|
20231110,131500,121478390,5000,5000,5000,5000,0
|
|
20231110,131400,121478390,5000,5000,5000,5000,0
|
|
20231110,131300,121478390,5000,5000,5000,5000,0
|
|
20231110,131200,121478390,5000,5000,5000,5000,1105
|
|
20231110,131100,115953390,5000,5000,5000,5000,0
|
|
20231110,131000,115953390,5000,5000,5000,5000,0
|
|
20231110,130900,115953390,5000,5000,5000,5000,0
|
|
20231110,130800,115953390,5000,5000,5000,5000,0
|
|
20231110,130700,115953390,5000,5000,5000,5000,0
|
|
20231110,130600,115953390,5000,5000,5000,5000,0
|
|
20231110,130500,115953390,5000,5000,5000,5000,0
|
|
20231110,130400,115953390,5000,5000,5000,5000,1
|
|
20231110,130300,115948390,5000,5000,5000,5000,0
|
|
20231110,130200,115948390,5000,5000,5000,5000,0
|
|
20231110,130100,115948390,5000,5000,5000,5000,1044
|
|
20231110,130000,110728390,5000,5000,5000,5000,0
|
|
20231110,125900,110728390,5000,5000,5000,5000,0
|
|
20231110,125800,110728390,5000,5000,5000,5000,0
|
|
20231110,125700,110728390,5000,5000,5000,5000,0
|
|
20231110,125600,110728390,5000,5000,5000,5000,0
|
|
20231110,125500,110728390,5000,5000,5000,5000,0
|
|
20231110,125400,110728390,5000,5000,5000,5000,0
|
|
20231110,125300,110728390,5000,5000,5000,5000,0
|
|
20231110,125200,110728390,5000,5000,5000,5000,0
|
|
20231110,125100,110728390,5000,5000,5000,5000,0
|
|
20231110,125000,110728390,5000,5000,5000,5000,0
|
|
20231110,124900,110728390,5000,5000,5000,5000,0
|
|
20231110,124800,110728390,5000,5000,5000,5000,0
|
|
20231110,124700,110728390,5000,5000,5000,5000,0
|
|
20231110,124600,110728390,5000,5000,5000,5000,0
|
|
20231110,124500,110728390,5000,5000,5000,5000,0
|
|
20231110,124400,110728390,5000,5000,5000,5000,0
|
|
20231110,124300,110728390,5000,5000,5000,5000,0
|
|
20231110,124200,110728390,5000,5000,5000,5000,0
|
|
20231110,124100,110728390,5000,5000,5000,5000,752
|
|
20231110,124000,106968390,5000,5000,5000,5000,0
|
|
20231110,123900,106968390,5000,5000,5000,5000,0
|
|
20231110,123800,106968390,5000,5000,5000,5000,0
|
|
20231110,123700,106968390,5000,5000,5000,5000,100
|
|
20231110,123600,106468390,5000,5000,5000,5000,0
|
|
20231110,123500,106468390,5000,5000,5000,5000,0
|
|
20231110,123400,106468390,5000,5000,5000,5000,0
|
|
20231110,123300,106468390,5000,5000,5000,5000,0
|
|
20231110,123200,106468390,5000,5000,5000,5000,0
|
|
20231110,123100,106468390,5000,5000,5000,5000,1300
|
|
20231110,123000,99968390,5010,5010,5010,5010,0
|
|
20231110,122900,99968390,5010,5010,5010,5010,0
|
|
20231110,122800,99968390,5010,5010,5010,5010,0
|
|
20231110,122700,99968390,5010,5010,5010,5010,0
|
|
20231110,122600,99968390,5010,5010,5010,5010,255
|
|
20231110,122500,98690840,5010,5010,5010,5010,185
|
|
20231110,122400,97763990,5020,5020,5020,5020,0
|
|
20231110,122300,97763990,5020,5020,5020,5020,0
|
|
20231110,122200,97763990,5020,5020,5020,5020,0
|
|
20231110,122100,97763990,5020,5020,5020,5020,0
|
|
20231110,122000,97763990,5020,5020,5020,5020,0
|
|
20231110,121900,97763990,5020,5020,5020,5020,0
|
|
20231110,121800,97763990,5020,5020,5020,5020,0
|
|
20231110,121700,97763990,5020,5020,5020,5020,0
|
|
20231110,121600,97763990,5020,5020,5020,5020,0
|
|
20231110,121500,97763990,5020,5020,5020,5020,0
|
|
20231110,121400,97763990,5020,5020,5020,5020,0
|
|
20231110,121300,97763990,5020,5020,5020,5020,0
|
|
20231110,121200,97763990,5020,5020,5020,5020,0
|
|
20231110,121100,97763990,5020,5020,5020,5020,0
|
|
20231110,121000,97763990,5020,5020,5020,5020,0
|
|
20231110,120900,97763990,5020,5020,5020,5020,0
|
|
20231110,120800,97763990,5020,5020,5020,5020,22
|
|
20231110,120700,97653550,5020,5020,5020,5020,0
|
|
20231110,120600,97653550,5020,5020,5020,5020,0
|
|
20231110,120500,97653550,5020,5020,5020,5020,0
|
|
20231110,120400,97653550,5020,5020,5020,5020,0
|
|
20231110,120300,97653550,5020,5020,5020,5020,202
|
|
20231110,120200,96639510,5030,5030,5030,5030,0
|
|
20231110,120100,96639510,5030,5030,5030,5030,0
|
|
20231110,120000,96639510,5030,5030,5030,5030,0
|
|
20231110,115900,96639510,5030,5030,5030,5030,0
|
|
20231110,115800,96639510,5030,5030,5030,5030,0
|
|
20231110,115700,96639510,5030,5030,5030,5030,0
|
|
20231110,115600,96639510,5030,5030,5030,5030,0
|
|
20231110,115500,96639510,5030,5030,5030,5030,0
|
|
20231110,115400,96639510,5030,5030,5030,5030,79
|
|
20231110,115300,96242140,5040,5020,5040,5020,333
|
|
20231110,115200,94567240,5030,5030,5030,5030,0
|
|
20231110,115100,94567240,5030,5030,5030,5030,0
|
|
20231110,115000,94567240,5030,5030,5030,5030,0
|
|
20231110,114900,94567240,5030,5030,5030,5030,0
|
|
20231110,114800,94567240,5030,5030,5030,5030,0
|
|
20231110,114700,94567240,5030,5030,5030,5030,0
|
|
20231110,114600,94567240,5030,5030,5030,5030,0
|
|
20231110,114500,94567240,5030,5030,5030,5030,0
|
|
20231110,114400,94567240,5030,5030,5030,5030,0
|
|
20231110,114300,94567240,5030,5020,5030,5020,62
|
|
20231110,114200,94255990,5030,5020,5030,5020,240
|
|
20231110,114100,93051180,5020,5020,5020,5020,0
|
|
20231110,114000,93051180,5020,5020,5020,5020,0
|
|
20231110,113900,93051180,5020,5020,5020,5020,0
|
|
20231110,113800,93051180,5020,5010,5020,5000,1054
|
|
20231110,113700,87780960,5020,5020,5020,5020,0
|
|
20231110,113600,87780960,5020,5020,5020,5020,0
|
|
20231110,113500,87780960,5020,5020,5020,5020,0
|
|
20231110,113400,87780960,5020,5020,5020,5020,10
|
|
20231110,113300,87730760,5030,5030,5030,5030,0
|
|
20231110,113200,87730760,5030,5030,5030,5030,0
|
|
20231110,113100,87730760,5030,5030,5030,5030,0
|
|
20231110,113000,87730760,5030,5030,5030,5030,0
|
|
20231110,112900,87730760,5030,5030,5030,5030,0
|
|
20231110,112800,87730760,5030,5030,5030,5030,0
|
|
20231110,112700,87730760,5030,5030,5030,5030,0
|
|
20231110,112600,87730760,5030,5020,5030,5010,81
|
|
20231110,112500,87324850,5030,5030,5030,5030,0
|
|
20231110,112400,87324850,5030,5030,5030,5030,0
|
|
20231110,112300,87324850,5030,5030,5030,5030,0
|
|
20231110,112200,87324850,5030,5030,5030,5030,0
|
|
20231110,112100,87324850,5030,5030,5030,5030,0
|
|
20231110,112000,87324850,5030,5030,5030,5030,0
|
|
20231110,111900,87324850,5030,5030,5030,5030,0
|
|
20231110,111800,87324850,5030,5030,5030,5030,0
|
|
20231110,111700,87324850,5030,5030,5030,5030,0
|
|
20231110,111600,87324850,5030,5020,5030,5020,18
|
|
20231110,111500,87234480,5030,5020,5030,5010,1001
|
|
20231110,111400,82219360,5030,5030,5030,5030,0
|
|
20231110,111300,82219360,5030,5030,5030,5030,0
|
|
20231110,111200,82219360,5030,5030,5030,5030,0
|
|
20231110,111100,82219360,5030,5030,5030,5030,0
|
|
20231110,111000,82219360,5030,5030,5030,5030,0
|
|
20231110,110900,82219360,5030,5030,5030,5030,0
|
|
20231110,110800,82219360,5030,5030,5030,5030,0
|
|
20231110,110700,82219360,5030,5020,5030,5020,41
|
|
20231110,110600,82013530,5030,5030,5030,5030,10
|
|
20231110,110500,81963230,5030,5030,5030,5030,0
|
|
20231110,110400,81963230,5030,5030,5030,5030,0
|
|
20231110,110300,81963230,5030,5030,5030,5030,0
|
|
20231110,110200,81963230,5030,5030,5030,5030,0
|
|
20231110,110100,81963230,5030,5030,5030,5030,0
|
|
20231110,110000,81963230,5030,5030,5030,5030,1
|
|
20231110,105900,81958200,5020,5020,5020,5020,1
|
|
20231110,105800,81953180,5030,5030,5030,5030,0
|
|
20231110,105700,81953180,5030,5030,5030,5030,1
|
|
20231110,105600,81948150,5030,5030,5030,5030,0
|
|
20231110,105500,81948150,5030,5020,5030,5020,2
|
|
20231110,105400,81938100,5030,5030,5030,5030,0
|
|
20231110,105300,81938100,5030,5030,5030,5030,2
|
|
20231110,105200,81928040,5030,5030,5030,5030,0
|
|
20231110,105100,81928040,5030,5030,5030,5030,0
|
|
20231110,105000,81928040,5030,5030,5030,5030,0
|
|
20231110,104900,81928040,5030,5030,5030,5030,0
|
|
20231110,104800,81928040,5030,5030,5030,5030,0
|
|
20231110,104700,81928040,5030,5030,5030,5030,0
|
|
20231110,104600,81928040,5030,5030,5030,5030,0
|
|
20231110,104500,81928040,5030,5030,5030,5030,0
|
|
20231110,104400,81928040,5030,5030,5030,5030,0
|
|
20231110,104300,81928040,5030,5030,5030,5030,0
|
|
20231110,104200,81928040,5030,5030,5030,5030,0
|
|
20231110,104100,81928040,5030,5030,5030,5030,175
|
|
20231110,104000,81047790,5030,5030,5030,5030,0
|
|
20231110,103900,81047790,5030,5020,5030,5020,806
|
|
20231110,103800,77001660,5030,5030,5030,5030,0
|
|
20231110,103700,77001660,5030,5030,5030,5030,0
|
|
20231110,103600,77001660,5030,5030,5030,5030,0
|
|
20231110,103500,77001660,5030,5030,5030,5030,0
|
|
20231110,103400,77001660,5030,5030,5030,5030,1
|
|
20231110,103300,76996630,5000,5030,5030,5000,7055
|
|
20231110,103200,41698700,5050,5050,5050,5050,0
|
|
20231110,103100,41698700,5050,5050,5050,5050,0
|
|
20231110,103000,41698700,5050,5050,5050,5050,0
|
|
20231110,102900,41698700,5050,5050,5050,5050,0
|
|
20231110,102800,41698700,5050,5050,5050,5050,0
|
|
20231110,102700,41698700,5050,5050,5050,5050,0
|
|
20231110,102600,41698700,5050,5050,5050,5050,0
|
|
20231110,102500,41698700,5050,5050,5050,5050,0
|
|
20231110,102400,41698700,5050,5050,5050,5050,0
|
|
20231110,102300,41698700,5050,5050,5050,5050,0
|
|
20231110,102200,41698700,5050,5050,5050,5050,0
|
|
20231110,102100,41698700,5050,5050,5050,5050,0
|
|
20231110,102000,41698700,5050,5050,5050,5050,0
|
|
20231110,101900,41698700,5050,5050,5050,5050,0
|
|
20231110,101800,41698700,5050,5050,5050,5050,0
|
|
20231110,101700,41698700,5050,5050,5050,5050,0
|
|
20231110,101600,41698700,5050,5050,5050,5050,1
|
|
20231110,101500,41693650,5050,5050,5050,5050,2
|
|
20231110,101400,41683550,5050,5050,5050,5050,0
|
|
20231110,101300,41683550,5050,5050,5050,5050,0
|
|
20231110,101200,41683550,5050,5050,5050,5050,0
|
|
20231110,101100,41683550,5050,5050,5050,5050,0
|
|
20231110,101000,41683550,5050,5050,5050,5050,0
|
|
20231110,100900,41683550,5050,5050,5050,5050,0
|
|
20231110,100800,41683550,5050,5050,5050,5050,0
|
|
20231110,100700,41683550,5050,5050,5050,5050,0
|
|
20231110,100600,41683550,5050,5050,5050,5050,0
|
|
20231110,100500,41683550,5050,5050,5050,5050,0
|
|
20231110,100400,41683550,5050,5050,5050,5050,0
|
|
20231110,100300,41683550,5050,5050,5050,5050,0
|
|
20231110,100200,41683550,5050,5040,5050,5040,14
|
|
20231110,100100,41612980,5050,5010,5050,5010,102
|
|
20231110,100000,41101890,5050,5050,5050,5050,0
|
|
20231110,095900,41101890,5050,5050,5050,5050,0
|
|
20231110,095800,41101890,5050,5030,5050,5030,212
|
|
20231110,095700,40034400,5020,5040,5050,5020,21
|
|
20231110,095600,39928910,5040,5030,5050,5030,60
|
|
20231110,095500,39626860,5050,5050,5050,5050,0
|
|
20231110,095400,39626860,5050,5030,5050,5010,108
|
|
20231110,095300,39082670,5020,5020,5020,5020,34
|
|
20231110,095200,38911990,5050,5050,5050,5050,0
|
|
20231110,095100,38911990,5050,5050,5050,5050,0
|
|
20231110,095000,38911990,5050,5050,5050,5050,0
|
|
20231110,094900,38911990,5050,5050,5050,5050,0
|
|
20231110,094800,38911990,5050,5050,5050,5050,0
|
|
20231110,094700,38911990,5050,5050,5050,5050,0
|
|
20231110,094600,38911990,5050,5050,5050,5050,0
|
|
20231110,094500,38911990,5050,5050,5050,5050,0
|
|
20231110,094400,38911990,5050,5050,5050,5050,0
|
|
20231110,094300,38911990,5050,5050,5050,5050,0
|
|
20231110,094200,38911990,5050,5050,5050,5050,0
|
|
20231110,094100,38911990,5050,5050,5050,5050,0
|
|
20231110,094000,38911990,5050,5050,5050,5050,0
|
|
20231110,093900,38911990,5050,5050,5050,5050,0
|
|
20231110,093800,38911990,5050,5050,5050,5050,0
|
|
20231110,093700,38911990,5050,5030,5050,5030,47
|
|
20231110,093600,38675560,5050,5050,5050,5050,1
|
|
20231110,093500,38670510,5050,5030,5050,5030,78
|
|
20231110,093400,38277910,5020,5020,5020,5020,176
|
|
20231110,093300,37394390,5020,5020,5020,5020,0
|
|
20231110,093200,37394390,5020,5020,5020,5020,0
|
|
20231110,093100,37394390,5020,5020,5020,5020,0
|
|
20231110,093000,37394390,5020,5020,5020,5020,0
|
|
20231110,092900,37394390,5020,5020,5020,5020,60
|
|
20231110,092800,37093190,5020,5020,5020,5020,0
|
|
20231110,092700,37093190,5020,5020,5020,5020,0
|
|
20231110,092600,37093190,5020,5020,5020,5020,11
|
|
20231110,092500,37037970,5010,5010,5010,5010,913
|
|
20231110,092400,32463840,5020,5010,5020,5010,87
|
|
20231110,092300,32027940,5020,5020,5020,5020,0
|
|
20231110,092200,32027940,5020,5010,5020,5000,3321
|
|
20231110,092100,15411700,5020,5020,5020,5020,1551
|
|
20231110,092000,7625680,5030,5040,5040,5030,530
|
|
20231110,091900,4959680,5050,5050,5050,5050,0
|
|
20231110,091800,4959680,5050,5050,5050,5050,0
|
|
20231110,091700,4959680,5050,5050,5050,5050,0
|
|
20231110,091600,4959680,5050,5050,5050,5050,132
|
|
20231110,091500,4293080,5070,5070,5070,5070,0
|
|
20231110,091400,4293080,5070,5070,5070,5070,0
|
|
20231110,091300,4293080,5070,5070,5070,5070,0
|
|
20231110,091200,4293080,5070,5070,5070,5070,0
|
|
20231110,091100,4293080,5070,5070,5070,5070,0
|
|
20231110,091000,4293080,5070,5070,5070,5070,0
|
|
20231110,090900,4293080,5070,5070,5070,5070,0
|
|
20231110,090800,4293080,5070,5070,5070,5060,297
|
|
20231110,090700,2788500,5070,5070,5070,5070,0
|
|
20231110,090600,2788500,5070,5070,5070,5070,88
|
|
20231110,090500,2342340,5070,5070,5070,5070,0
|
|
20231110,090400,2342340,5070,5070,5070,5070,0
|
|
20231110,090300,2342340,5070,5070,5070,5070,10
|
|
20231110,090200,2291640,5070,5070,5070,5070,100
|
|
20231110,090100,1784640,5070,5070,5070,5070,100
|
|
20231110,090000,1277640,5070,5070,5070,5070,252
|