646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,194300,421186000,5070,5070,5070,5070,1424
|
|
20231117,194200,421186000,5070,5070,5070,5070,0
|
|
20231117,194100,421186000,5070,5070,5070,5070,0
|
|
20231117,194000,421186000,5070,5070,5070,5070,0
|
|
20231117,193900,421186000,5070,5070,5070,5070,0
|
|
20231117,193800,421186000,5070,5070,5070,5070,0
|
|
20231117,193700,421186000,5070,5070,5070,5070,0
|
|
20231117,193600,421186000,5070,5070,5070,5070,0
|
|
20231117,193500,421186000,5070,5070,5070,5070,0
|
|
20231117,193400,421186000,5070,5070,5070,5070,0
|
|
20231117,193300,421186000,5070,5070,5070,5070,0
|
|
20231117,193200,421186000,5070,5070,5070,5070,0
|
|
20231117,193100,421186000,5070,5070,5070,5070,0
|
|
20231117,193000,421186000,5070,5070,5070,5070,0
|
|
20231117,192900,421186000,5070,5070,5070,5070,0
|
|
20231117,192800,421186000,5070,5070,5070,5070,0
|
|
20231117,192700,421186000,5070,5070,5070,5070,0
|
|
20231117,192600,421186000,5070,5070,5070,5070,0
|
|
20231117,192500,421186000,5070,5070,5070,5070,0
|
|
20231117,192400,421186000,5070,5070,5070,5070,0
|
|
20231117,192300,421186000,5070,5070,5070,5070,0
|
|
20231117,192200,421186000,5070,5070,5070,5070,0
|
|
20231117,192100,421186000,5070,5070,5070,5070,0
|
|
20231117,192000,421186000,5070,5070,5070,5070,0
|
|
20231117,191900,421186000,5070,5070,5070,5070,0
|
|
20231117,191800,421186000,5070,5070,5070,5070,0
|
|
20231117,191700,421186000,5070,5070,5070,5070,0
|
|
20231117,191600,421186000,5070,5070,5070,5070,0
|
|
20231117,191500,421186000,5070,5070,5070,5070,0
|
|
20231117,191400,421186000,5070,5070,5070,5070,0
|
|
20231117,191300,421186000,5070,5070,5070,5070,1424
|
|
20231117,191200,421186000,5070,5070,5070,5070,0
|
|
20231117,191100,421186000,5070,5070,5070,5070,0
|
|
20231117,191000,421186000,5070,5070,5070,5070,0
|
|
20231117,190900,421186000,5070,5070,5070,5070,0
|
|
20231117,190800,421186000,5070,5070,5070,5070,0
|
|
20231117,190700,421186000,5070,5070,5070,5070,0
|
|
20231117,190600,421186000,5070,5070,5070,5070,0
|
|
20231117,190500,421186000,5070,5070,5070,5070,0
|
|
20231117,190400,421186000,5070,5070,5070,5070,0
|
|
20231117,190300,421186000,5070,5070,5070,5070,0
|
|
20231117,190200,421186000,5070,5070,5070,5070,0
|
|
20231117,190100,421186000,5070,5070,5070,5070,0
|
|
20231117,190000,421186000,5070,5070,5070,5070,0
|
|
20231117,185900,421186000,5070,5070,5070,5070,0
|
|
20231117,185800,421186000,5070,5070,5070,5070,0
|
|
20231117,185700,421186000,5070,5070,5070,5070,0
|
|
20231117,185600,421186000,5070,5070,5070,5070,0
|
|
20231117,185500,421186000,5070,5070,5070,5070,0
|
|
20231117,185400,421186000,5070,5070,5070,5070,0
|
|
20231117,185300,421186000,5070,5070,5070,5070,0
|
|
20231117,185200,421186000,5070,5070,5070,5070,0
|
|
20231117,185100,421186000,5070,5070,5070,5070,0
|
|
20231117,185000,421186000,5070,5070,5070,5070,0
|
|
20231117,184900,421186000,5070,5070,5070,5070,0
|
|
20231117,184800,421186000,5070,5070,5070,5070,0
|
|
20231117,184700,421186000,5070,5070,5070,5070,0
|
|
20231117,184600,421186000,5070,5070,5070,5070,0
|
|
20231117,184500,421186000,5070,5070,5070,5070,0
|
|
20231117,184400,421186000,5070,5070,5070,5070,0
|
|
20231117,184300,421186000,5070,5070,5070,5070,1424
|
|
20231117,184200,421186000,5070,5070,5070,5070,0
|
|
20231117,184100,421186000,5070,5070,5070,5070,0
|
|
20231117,184000,421186000,5070,5070,5070,5070,0
|
|
20231117,183900,421186000,5070,5070,5070,5070,0
|
|
20231117,183800,421186000,5070,5070,5070,5070,0
|
|
20231117,183700,421186000,5070,5070,5070,5070,0
|
|
20231117,183600,421186000,5070,5070,5070,5070,0
|
|
20231117,183500,421186000,5070,5070,5070,5070,0
|
|
20231117,183400,421186000,5070,5070,5070,5070,0
|
|
20231117,183300,421186000,5070,5070,5070,5070,0
|
|
20231117,183200,421186000,5070,5070,5070,5070,0
|
|
20231117,183100,421186000,5070,5070,5070,5070,0
|
|
20231117,183000,421186000,5070,5070,5070,5070,0
|
|
20231117,182900,421186000,5070,5070,5070,5070,0
|
|
20231117,182800,421186000,5070,5070,5070,5070,0
|
|
20231117,182700,421186000,5070,5070,5070,5070,0
|
|
20231117,182600,421186000,5070,5070,5070,5070,0
|
|
20231117,182500,421186000,5070,5070,5070,5070,0
|
|
20231117,182400,421186000,5070,5070,5070,5070,0
|
|
20231117,182300,421186000,5070,5070,5070,5070,0
|
|
20231117,182200,421186000,5070,5070,5070,5070,0
|
|
20231117,182100,421186000,5070,5070,5070,5070,0
|
|
20231117,182000,421186000,5070,5070,5070,5070,0
|
|
20231117,181900,421186000,5070,5070,5070,5070,0
|
|
20231117,181800,421186000,5070,5070,5070,5070,0
|
|
20231117,181700,421186000,5070,5070,5070,5070,0
|
|
20231117,181600,421186000,5070,5070,5070,5070,0
|
|
20231117,181500,421186000,5070,5070,5070,5070,0
|
|
20231117,181400,421186000,5070,5070,5070,5070,0
|
|
20231117,181300,421186000,5070,5070,5070,5070,1424
|
|
20231117,181200,421186000,5070,5070,5070,5070,0
|
|
20231117,181100,421186000,5070,5070,5070,5070,0
|
|
20231117,181000,421186000,5070,5070,5070,5070,0
|
|
20231117,180900,421186000,5070,5070,5070,5070,0
|
|
20231117,180800,421186000,5070,5070,5070,5070,0
|
|
20231117,180700,421186000,5070,5070,5070,5070,0
|
|
20231117,180600,421186000,5070,5070,5070,5070,0
|
|
20231117,180500,421186000,5070,5070,5070,5070,0
|
|
20231117,180400,421186000,5070,5070,5070,5070,0
|
|
20231117,180300,421186000,5070,5070,5070,5070,0
|
|
20231117,180200,421186000,5070,5070,5070,5070,0
|
|
20231117,180100,421186000,5070,5070,5070,5070,0
|
|
20231117,180000,421186000,5070,5070,5070,5070,0
|
|
20231117,175900,421186000,5070,5070,5070,5070,0
|
|
20231117,175800,421186000,5070,5070,5070,5070,0
|
|
20231117,175700,421186000,5070,5070,5070,5070,0
|
|
20231117,175600,421186000,5070,5070,5070,5070,0
|
|
20231117,175500,421186000,5070,5070,5070,5070,0
|
|
20231117,175400,421186000,5070,5070,5070,5070,0
|
|
20231117,175300,421186000,5070,5070,5070,5070,0
|
|
20231117,175200,421186000,5070,5070,5070,5070,0
|
|
20231117,175100,421186000,5070,5070,5070,5070,0
|
|
20231117,175000,421186000,5070,5070,5070,5070,0
|
|
20231117,174900,421186000,5070,5070,5070,5070,0
|
|
20231117,174800,421186000,5070,5070,5070,5070,0
|
|
20231117,174700,421186000,5070,5070,5070,5070,0
|
|
20231117,174600,421186000,5070,5070,5070,5070,0
|
|
20231117,174500,421186000,5070,5070,5070,5070,0
|
|
20231117,174400,421186000,5070,5070,5070,5070,0
|
|
20231117,174300,421186000,5070,5070,5070,5070,1424
|
|
20231117,174200,421186000,5070,5070,5070,5070,0
|
|
20231117,174100,421186000,5070,5070,5070,5070,0
|
|
20231117,174000,421186000,5070,5070,5070,5070,0
|
|
20231117,173900,421186000,5070,5070,5070,5070,0
|
|
20231117,173800,421186000,5070,5070,5070,5070,0
|
|
20231117,173700,421186000,5070,5070,5070,5070,0
|
|
20231117,173600,421186000,5070,5070,5070,5070,0
|
|
20231117,173500,421186000,5070,5070,5070,5070,0
|
|
20231117,173400,421186000,5070,5070,5070,5070,0
|
|
20231117,173300,421186000,5070,5070,5070,5070,0
|
|
20231117,173200,421186000,5070,5070,5070,5070,0
|
|
20231117,173100,421186000,5070,5070,5070,5070,0
|
|
20231117,173000,421186000,5070,5070,5070,5070,0
|
|
20231117,172900,421186000,5070,5070,5070,5070,0
|
|
20231117,172800,421186000,5070,5070,5070,5070,0
|
|
20231117,172700,421186000,5070,5070,5070,5070,0
|
|
20231117,172600,421186000,5070,5070,5070,5070,0
|
|
20231117,172500,421186000,5070,5070,5070,5070,0
|
|
20231117,172400,421186000,5070,5070,5070,5070,0
|
|
20231117,172300,421186000,5070,5070,5070,5070,0
|
|
20231117,172200,421186000,5070,5070,5070,5070,0
|
|
20231117,172100,421186000,5070,5070,5070,5070,0
|
|
20231117,172000,421186000,5070,5070,5070,5070,0
|
|
20231117,171900,421186000,5070,5070,5070,5070,0
|
|
20231117,171800,421186000,5070,5070,5070,5070,0
|
|
20231117,171700,421186000,5070,5070,5070,5070,0
|
|
20231117,171600,421186000,5070,5070,5070,5070,0
|
|
20231117,171500,421186000,5070,5070,5070,5070,0
|
|
20231117,171400,421186000,5070,5070,5070,5070,0
|
|
20231117,171300,421186000,5070,5070,5070,5070,1424
|
|
20231117,171200,421186000,5070,5070,5070,5070,0
|
|
20231117,171100,421186000,5070,5070,5070,5070,0
|
|
20231117,171000,421186000,5070,5070,5070,5070,0
|
|
20231117,170900,421186000,5070,5070,5070,5070,0
|
|
20231117,170800,421186000,5070,5070,5070,5070,0
|
|
20231117,170700,421186000,5070,5070,5070,5070,0
|
|
20231117,170600,421186000,5070,5070,5070,5070,0
|
|
20231117,170500,421186000,5070,5070,5070,5070,0
|
|
20231117,170400,421186000,5070,5070,5070,5070,0
|
|
20231117,170300,421186000,5070,5070,5070,5070,0
|
|
20231117,170200,421186000,5070,5070,5070,5070,0
|
|
20231117,170100,421186000,5070,5070,5070,5070,0
|
|
20231117,170000,421186000,5070,5070,5070,5070,0
|
|
20231117,165900,421186000,5070,5070,5070,5070,0
|
|
20231117,165800,421186000,5070,5070,5070,5070,0
|
|
20231117,165700,421186000,5070,5070,5070,5070,0
|
|
20231117,165600,421186000,5070,5070,5070,5070,0
|
|
20231117,165500,421186000,5070,5070,5070,5070,0
|
|
20231117,165400,421186000,5070,5070,5070,5070,0
|
|
20231117,165300,421186000,5070,5070,5070,5070,0
|
|
20231117,165200,421186000,5070,5070,5070,5070,0
|
|
20231117,165100,421186000,5070,5070,5070,5070,0
|
|
20231117,165000,421186000,5070,5070,5070,5070,0
|
|
20231117,164900,421186000,5070,5070,5070,5070,0
|
|
20231117,164800,421186000,5070,5070,5070,5070,0
|
|
20231117,164700,421186000,5070,5070,5070,5070,0
|
|
20231117,164600,421186000,5070,5070,5070,5070,0
|
|
20231117,164500,421186000,5070,5070,5070,5070,0
|
|
20231117,164400,421186000,5070,5070,5070,5070,0
|
|
20231117,164300,421186000,5070,5070,5070,5070,1424
|
|
20231117,164200,421186000,5070,5070,5070,5070,0
|
|
20231117,164100,421186000,5070,5070,5070,5070,0
|
|
20231117,164000,421186000,5070,5070,5070,5070,0
|
|
20231117,163900,421186000,5070,5070,5070,5070,0
|
|
20231117,163800,421186000,5070,5070,5070,5070,0
|
|
20231117,163700,421186000,5070,5070,5070,5070,0
|
|
20231117,163600,421186000,5070,5070,5070,5070,0
|
|
20231117,163500,421186000,5070,5070,5070,5070,0
|
|
20231117,163400,421186000,5070,5070,5070,5070,0
|
|
20231117,163300,421186000,5070,5070,5070,5070,0
|
|
20231117,163200,421186000,5070,5070,5070,5070,0
|
|
20231117,163100,421186000,5070,5070,5070,5070,0
|
|
20231117,163000,421186000,5070,5070,5070,5070,0
|
|
20231117,162900,421186000,5070,5070,5070,5070,0
|
|
20231117,162800,421186000,5070,5070,5070,5070,0
|
|
20231117,162700,421186000,5070,5070,5070,5070,0
|
|
20231117,162600,421186000,5070,5070,5070,5070,0
|
|
20231117,162500,421186000,5070,5070,5070,5070,0
|
|
20231117,162400,421186000,5070,5070,5070,5070,0
|
|
20231117,162300,421186000,5070,5070,5070,5070,0
|
|
20231117,162200,421186000,5070,5070,5070,5070,0
|
|
20231117,162100,421186000,5070,5070,5070,5070,0
|
|
20231117,162000,421186000,5070,5070,5070,5070,0
|
|
20231117,161900,421186000,5070,5070,5070,5070,0
|
|
20231117,161800,421186000,5070,5070,5070,5070,0
|
|
20231117,161700,421186000,5070,5070,5070,5070,0
|
|
20231117,161600,421186000,5070,5070,5070,5070,0
|
|
20231117,161500,421186000,5070,5070,5070,5070,0
|
|
20231117,161400,421186000,5070,5070,5070,5070,0
|
|
20231117,161300,421186000,5070,5070,5070,5070,1424
|
|
20231117,161200,421186000,5070,5070,5070,5070,0
|
|
20231117,161100,421186000,5070,5070,5070,5070,0
|
|
20231117,161000,421186000,5070,5070,5070,5070,0
|
|
20231117,160900,421186000,5070,5070,5070,5070,0
|
|
20231117,160800,421186000,5070,5070,5070,5070,0
|
|
20231117,160700,421186000,5070,5070,5070,5070,0
|
|
20231117,160600,421186000,5070,5070,5070,5070,0
|
|
20231117,160500,421186000,5070,5070,5070,5070,0
|
|
20231117,160400,421186000,5070,5070,5070,5070,0
|
|
20231117,160300,421186000,5070,5070,5070,5070,0
|
|
20231117,160200,421186000,5070,5070,5070,5070,0
|
|
20231117,160100,421186000,5070,5070,5070,5070,0
|
|
20231117,160000,421186000,5070,5070,5070,5070,0
|
|
20231117,155900,421186000,5070,5070,5070,5070,0
|
|
20231117,155800,421186000,5070,5070,5070,5070,0
|
|
20231117,155700,421186000,5070,5070,5070,5070,0
|
|
20231117,155600,421186000,5070,5070,5070,5070,0
|
|
20231117,155500,421186000,5070,5070,5070,5070,0
|
|
20231117,155400,421186000,5070,5070,5070,5070,0
|
|
20231117,155300,421186000,5070,5070,5070,5070,0
|
|
20231117,155200,421186000,5070,5070,5070,5070,0
|
|
20231117,155100,421186000,5070,5070,5070,5070,0
|
|
20231117,155000,421186000,5070,5070,5070,5070,0
|
|
20231117,154900,421186000,5070,5070,5070,5070,0
|
|
20231117,154800,421186000,5070,5070,5070,5070,0
|
|
20231117,154700,421186000,5070,5070,5070,5070,0
|
|
20231117,154600,421186000,5070,5070,5070,5070,0
|
|
20231117,154500,421186000,5070,5070,5070,5070,0
|
|
20231117,154400,421186000,5070,5070,5070,5070,0
|
|
20231117,154300,421186000,5070,5070,5070,5070,1424
|
|
20231117,154200,421186000,5070,5070,5070,5070,0
|
|
20231117,154100,421186000,5070,5070,5070,5070,0
|
|
20231117,154000,421186000,5070,5070,5070,5070,0
|
|
20231117,153900,421186000,5070,5070,5070,5070,0
|
|
20231117,153800,421186000,5070,5070,5070,5070,0
|
|
20231117,153700,421186000,5070,5070,5070,5070,0
|
|
20231117,153600,421186000,5070,5070,5070,5070,0
|
|
20231117,153500,421186000,5070,5070,5070,5070,0
|
|
20231117,153400,421186000,5070,5070,5070,5070,0
|
|
20231117,153300,421186000,5070,5070,5070,5070,0
|
|
20231117,153200,421186000,5070,5070,5070,5070,0
|
|
20231117,153100,421186000,5070,5070,5070,5070,0
|
|
20231117,153000,421186000,5070,5070,5070,5070,1424
|
|
20231117,152900,413966320,5090,5090,5090,5090,0
|
|
20231117,152800,413966320,5090,5090,5090,5090,0
|
|
20231117,152700,413966320,5090,5090,5090,5090,0
|
|
20231117,152600,413966320,5090,5090,5090,5090,0
|
|
20231117,152500,413966320,5090,5090,5090,5090,0
|
|
20231117,152400,413966320,5090,5090,5090,5090,0
|
|
20231117,152300,413966320,5090,5090,5090,5090,0
|
|
20231117,152200,413966320,5090,5090,5090,5090,0
|
|
20231117,152100,413966320,5090,5090,5090,5090,0
|
|
20231117,152000,413966320,5090,5090,5090,5090,0
|
|
20231117,151900,413966320,5090,5090,5090,5090,0
|
|
20231117,151800,413966320,5090,5060,5090,5060,564
|
|
20231117,151700,411096280,5060,5060,5060,5060,95
|
|
20231117,151600,410615580,5060,5060,5080,5060,81
|
|
20231117,151500,410205370,5060,5060,5060,5060,47
|
|
20231117,151400,409967550,5060,5060,5060,5060,47
|
|
20231117,151300,409729730,5060,5060,5060,5060,57
|
|
20231117,151200,409441310,5060,5050,5060,5050,79
|
|
20231117,151100,409041830,5070,5060,5070,5050,65
|
|
20231117,151000,408713350,5060,5050,5060,5050,42
|
|
20231117,150900,408501090,5050,5050,5050,5050,71
|
|
20231117,150800,408142540,5050,5050,5080,5050,235
|
|
20231117,150700,406953130,5050,5050,5070,5050,219
|
|
20231117,150600,405845500,5050,5060,5060,5050,348
|
|
20231117,150500,404085640,5060,5060,5060,5060,82
|
|
20231117,150400,403670720,5060,5060,5070,5060,56
|
|
20231117,150300,403387260,5070,5110,5110,5060,570
|
|
20231117,150200,400496870,5120,5050,5130,5050,4187
|
|
20231117,150100,379097240,5050,5050,5050,5050,52
|
|
20231117,150000,378834640,5050,5060,5060,5050,256
|
|
20231117,145900,377540140,5060,5050,5090,5050,2061
|
|
20231117,145800,367066610,5050,5060,5060,5050,932
|
|
20231117,145700,362351330,5060,5050,5060,5050,49
|
|
20231117,145600,362103500,5050,5050,5050,5050,91
|
|
20231117,145500,361643950,5050,5050,5080,5050,139
|
|
20231117,145400,360939930,5070,5050,5070,5050,98
|
|
20231117,145300,360444520,5060,5050,5070,5050,42
|
|
20231117,145200,360232290,5070,5060,5070,5050,427
|
|
20231117,145100,358072160,5070,5070,5070,5060,84
|
|
20231117,145000,357647000,5060,5060,5070,5060,308
|
|
20231117,144900,356088440,5070,5060,5080,5060,63
|
|
20231117,144800,355769460,5080,5080,5080,5060,49
|
|
20231117,144700,355521360,5060,5060,5080,5060,134
|
|
20231117,144600,354843020,5080,5060,5080,5060,63
|
|
20231117,144500,354524080,5080,5070,5080,5060,856
|
|
20231117,144400,350184450,5080,5080,5080,5070,50
|
|
20231117,144300,349930800,5080,5070,5090,5070,78
|
|
20231117,144200,349534940,5070,5070,5090,5070,54
|
|
20231117,144100,349261120,5070,5080,5090,5070,992
|
|
20231117,144000,344222120,5080,5060,5090,5060,1081
|
|
20231117,143900,338731110,5070,5050,5070,5050,1049
|
|
20231117,143800,333413560,5090,5050,5090,5040,2708
|
|
20231117,143700,319647910,5050,5050,5050,5050,48
|
|
20231117,143600,319405510,5050,5050,5050,5050,52
|
|
20231117,143500,319142910,5050,5050,5050,5050,48
|
|
20231117,143400,318900510,5050,5050,5070,5050,104
|
|
20231117,143300,318375240,5050,5050,5050,5050,46
|
|
20231117,143200,318142940,5050,5060,5070,5050,75
|
|
20231117,143100,317763510,5060,5060,5070,5060,88
|
|
20231117,143000,317317870,5060,5060,5070,5060,149
|
|
20231117,142900,316563190,5060,5050,5080,5050,372
|
|
20231117,142800,314675970,5080,5080,5080,5050,129
|
|
20231117,142700,314021280,5050,5050,5080,5050,253
|
|
20231117,142600,312738370,5080,5050,5080,5050,162
|
|
20231117,142500,311916490,5080,5080,5080,5050,262
|
|
20231117,142400,310587520,5050,5070,5080,5040,174
|
|
20231117,142300,309706080,5040,5050,5080,5040,163
|
|
20231117,142200,308881410,5040,5050,5080,5040,178
|
|
20231117,142100,307980430,5050,5050,5080,5050,74
|
|
20231117,142000,307606520,5050,5060,5080,5050,327
|
|
20231117,141900,305952420,5060,5060,5080,5060,75
|
|
20231117,141800,305572850,5060,5060,5080,5060,178
|
|
20231117,141700,304671050,5060,5060,5080,5060,162
|
|
20231117,141600,303850170,5060,5050,5070,5030,2380
|
|
20231117,141500,291806580,5030,5030,5030,5030,32
|
|
20231117,141400,291645620,5030,5030,5050,5030,1057
|
|
20231117,141300,286313910,5030,5050,5060,5030,778
|
|
20231117,141200,282396480,5030,5040,5050,5030,58
|
|
20231117,141100,282104650,5040,5040,5040,5040,99
|
|
20231117,141000,281605690,5030,5030,5030,5030,69
|
|
20231117,140900,281258620,5030,5040,5040,5030,72
|
|
20231117,140800,280895920,5040,5040,5040,5040,46
|
|
20231117,140700,280664080,5030,5030,5060,5030,75
|
|
20231117,140600,280286710,5030,5040,5040,5030,78
|
|
20231117,140500,279893710,5040,5030,5040,5030,379
|
|
20231117,140400,277984860,5030,5040,5050,5030,40
|
|
20231117,140300,277783320,5040,5030,5060,5030,209
|
|
20231117,140200,276728300,5030,5030,5040,5030,44
|
|
20231117,140100,276506940,5030,5030,5030,5030,65
|
|
20231117,140000,276179990,5030,5030,5050,5030,52
|
|
20231117,135900,275918350,5030,5040,5050,5030,70
|
|
20231117,135800,275565520,5040,5030,5040,5030,100
|
|
20231117,135700,275062160,5030,5040,5040,5030,65
|
|
20231117,135600,274735120,5040,5040,5040,5040,42
|
|
20231117,135500,274523440,5060,5040,5060,5040,55
|
|
20231117,135400,274246220,5040,5040,5060,5030,64
|
|
20231117,135300,273923570,5030,5040,5050,5030,247
|
|
20231117,135200,272677180,5040,5030,5050,5030,62
|
|
20231117,135100,272364770,5030,5030,5030,5030,68
|
|
20231117,135000,272022730,5030,5030,5030,5020,58
|
|
20231117,134900,271731160,5020,5020,5060,5010,813
|
|
20231117,134800,267650280,5020,5020,5020,5020,32
|
|
20231117,134700,267489640,5020,5020,5030,5020,142
|
|
20231117,134600,266776200,5020,5020,5020,5020,100
|
|
20231117,134500,266274200,5020,5020,5020,5020,58
|
|
20231117,134400,265983040,5020,5020,5020,5020,59
|
|
20231117,134300,265686860,5020,5020,5020,5020,54
|
|
20231117,134200,265415780,5020,5020,5020,5020,92
|
|
20231117,134100,264953940,5020,5020,5020,5020,45
|
|
20231117,134000,264728040,5020,5020,5020,5020,75
|
|
20231117,133900,264351540,5020,5020,5020,5020,55
|
|
20231117,133800,264075440,5020,5020,5020,5020,65
|
|
20231117,133700,263749140,5020,5010,5020,5010,58
|
|
20231117,133600,263458330,5010,5010,5020,5010,101
|
|
20231117,133500,262952270,5010,5010,5010,5010,73
|
|
20231117,133400,262586540,5010,5010,5010,5010,61
|
|
20231117,133300,262280930,5010,5010,5020,5010,63
|
|
20231117,133200,261965220,5010,5010,5010,5010,528
|
|
20231117,133100,259319940,5010,5020,5040,5010,675
|
|
20231117,133000,255932550,5020,5020,5020,5020,538
|
|
20231117,132900,253231790,5020,5020,5020,5020,93
|
|
20231117,132800,252764930,5020,5020,5020,5020,44
|
|
20231117,132700,252544050,5020,5030,5040,5020,763
|
|
20231117,132600,248709500,5030,5030,5030,5030,980
|
|
20231117,132500,243780100,5040,5030,5040,5030,50
|
|
20231117,132400,243528410,5030,5030,5030,5030,28
|
|
20231117,132300,243387570,5030,5030,5030,5030,61
|
|
20231117,132200,243080740,5040,5030,5040,5030,994
|
|
20231117,132100,238076950,5030,5030,5040,5030,2054
|
|
20231117,132000,227725330,5030,5030,5040,5030,135
|
|
20231117,131900,227045780,5030,5030,5040,5030,62
|
|
20231117,131800,226733910,5030,5030,5040,5030,107
|
|
20231117,131700,226195500,5030,5030,5030,5030,52
|
|
20231117,131600,225933940,5030,5040,5040,5030,87
|
|
20231117,131500,225496290,5030,5030,5030,5030,62
|
|
20231117,131400,225184430,5030,5030,5030,5030,189
|
|
20231117,131300,224233760,5030,5030,5030,5030,93
|
|
20231117,131200,223765970,5040,5040,5040,5040,35
|
|
20231117,131100,223589570,5040,5040,5040,5040,75
|
|
20231117,131000,223211570,5030,5040,5040,5030,356
|
|
20231117,130900,221417590,5040,5040,5050,5040,1161
|
|
20231117,130800,215566140,5040,5050,5060,5040,2238
|
|
20231117,130700,204268120,5050,5050,5050,5050,301
|
|
20231117,130600,202748070,5050,5050,5060,5050,78
|
|
20231117,130500,202354070,5050,5060,5080,5050,640
|
|
20231117,130400,199115250,5060,5070,5070,5060,40
|
|
20231117,130300,198912830,5080,5080,5080,5080,0
|
|
20231117,130200,198912830,5080,5080,5080,5080,0
|
|
20231117,130100,198912830,5080,5080,5080,5080,0
|
|
20231117,130000,198912830,5080,5080,5080,5080,0
|
|
20231117,125900,198912830,5080,5080,5080,5080,0
|
|
20231117,125800,198912830,5080,5080,5080,5080,0
|
|
20231117,125700,198912830,5080,5080,5080,5080,200
|
|
20231117,125600,197896830,5070,5070,5070,5070,0
|
|
20231117,125500,197896830,5070,5070,5070,5070,1
|
|
20231117,125400,197891760,5060,5060,5060,5060,0
|
|
20231117,125300,197891760,5060,5060,5060,5060,625
|
|
20231117,125200,194729260,5070,5070,5070,5070,937
|
|
20231117,125100,189978670,5080,5080,5080,5080,485
|
|
20231117,125000,187514870,5080,5080,5080,5080,500
|
|
20231117,124900,184974870,5070,5070,5070,5070,0
|
|
20231117,124800,184974870,5070,5070,5070,5070,20
|
|
20231117,124700,184873470,5060,5060,5060,5060,0
|
|
20231117,124600,184873470,5060,5060,5060,5060,0
|
|
20231117,124500,184873470,5060,5060,5060,5060,0
|
|
20231117,124400,184873470,5060,5060,5060,5060,109
|
|
20231117,124300,184321930,5060,5060,5060,5060,0
|
|
20231117,124200,184321930,5060,5060,5060,5060,0
|
|
20231117,124100,184321930,5060,5060,5060,5060,0
|
|
20231117,124000,184321930,5060,5060,5060,5060,0
|
|
20231117,123900,184321930,5060,5070,5070,5060,3
|
|
20231117,123800,184306740,5070,5070,5070,5070,200
|
|
20231117,123700,183292740,5070,5070,5070,5070,0
|
|
20231117,123600,183292740,5070,5070,5070,5070,0
|
|
20231117,123500,183292740,5070,5070,5070,5070,0
|
|
20231117,123400,183292740,5070,5070,5070,5070,200
|
|
20231117,123300,182278740,5080,5080,5080,5080,0
|
|
20231117,123200,182278740,5080,5080,5080,5080,1
|
|
20231117,123100,182273660,5060,5060,5060,5060,166
|
|
20231117,123000,181433700,5080,5080,5080,5080,0
|
|
20231117,122900,181433700,5080,5070,5080,5060,371
|
|
20231117,122800,179554430,5080,5080,5080,5080,20
|
|
20231117,122700,179452830,5070,5070,5070,5070,0
|
|
20231117,122600,179452830,5070,5070,5070,5070,1
|
|
20231117,122500,179447760,5060,5060,5060,5060,0
|
|
20231117,122400,179447760,5060,5060,5060,5060,625
|
|
20231117,122300,176285260,5070,5070,5070,5070,100
|
|
20231117,122200,175778260,5070,5070,5070,5070,0
|
|
20231117,122100,175778260,5070,5070,5070,5070,0
|
|
20231117,122000,175778260,5070,5070,5070,5070,60
|
|
20231117,121900,175474060,5070,5070,5070,5070,0
|
|
20231117,121800,175474060,5070,5070,5070,5070,50
|
|
20231117,121700,175220560,5070,5070,5070,5070,4
|
|
20231117,121600,175200280,5090,5090,5090,5090,1
|
|
20231117,121500,175195190,5090,5090,5090,5090,0
|
|
20231117,121400,175195190,5090,5090,5090,5090,0
|
|
20231117,121300,175195190,5090,5090,5090,5090,0
|
|
20231117,121200,175195190,5090,5090,5090,5090,0
|
|
20231117,121100,175195190,5090,5090,5090,5090,0
|
|
20231117,121000,175195190,5090,5090,5090,5090,0
|
|
20231117,120900,175195190,5090,5090,5090,5090,1
|
|
20231117,120800,175190100,5060,5060,5060,5060,0
|
|
20231117,120700,175190100,5060,5060,5060,5060,0
|
|
20231117,120600,175190100,5060,5060,5060,5060,0
|
|
20231117,120500,175190100,5060,5060,5060,5060,0
|
|
20231117,120400,175190100,5060,5060,5060,5060,0
|
|
20231117,120300,175190100,5060,5070,5070,5060,28
|
|
20231117,120200,175048410,5070,5070,5070,5070,200
|
|
20231117,120100,174034410,5070,5070,5070,5060,1466
|
|
20231117,120000,166616380,5070,5070,5070,5070,0
|
|
20231117,115900,166616380,5070,5070,5070,5070,208
|
|
20231117,115800,165561820,5080,5080,5080,5080,0
|
|
20231117,115700,165561820,5080,5080,5080,5080,0
|
|
20231117,115600,165561820,5080,5080,5080,5080,20
|
|
20231117,115500,165460220,5070,5080,5080,5070,625
|
|
20231117,115400,162290880,5100,5100,5100,5100,0
|
|
20231117,115300,162290880,5100,5100,5100,5100,0
|
|
20231117,115200,162290880,5100,5100,5100,5100,0
|
|
20231117,115100,162290880,5100,5100,5100,5100,0
|
|
20231117,115000,162290880,5100,5100,5100,5100,0
|
|
20231117,114900,162290880,5100,5080,5100,5080,2
|
|
20231117,114800,162280700,5090,5090,5090,5090,0
|
|
20231117,114700,162280700,5090,5090,5090,5090,10
|
|
20231117,114600,162229800,5090,5090,5090,5090,0
|
|
20231117,114500,162229800,5090,5090,5090,5090,50
|
|
20231117,114400,161975300,5080,5080,5080,5080,0
|
|
20231117,114300,161975300,5080,5080,5080,5080,0
|
|
20231117,114200,161975300,5080,5080,5080,5080,0
|
|
20231117,114100,161975300,5080,5080,5080,5080,1
|
|
20231117,114000,161970220,5080,5080,5080,5080,47
|
|
20231117,113900,161731460,5080,5080,5080,5080,51
|
|
20231117,113800,161472380,5080,5080,5080,5080,7
|
|
20231117,113700,161436820,5080,5080,5080,5080,0
|
|
20231117,113600,161436820,5080,5080,5080,5080,0
|
|
20231117,113500,161436820,5080,5080,5080,5080,54
|
|
20231117,113400,161162500,5090,5090,5090,5090,0
|
|
20231117,113300,161162500,5090,5090,5090,5090,0
|
|
20231117,113200,161162500,5090,5090,5090,5090,0
|
|
20231117,113100,161162500,5090,5090,5090,5090,3
|
|
20231117,113000,161147230,5090,5090,5090,5090,0
|
|
20231117,112900,161147230,5090,5090,5090,5090,100
|
|
20231117,112800,160638230,5090,5090,5090,5090,0
|
|
20231117,112700,160638230,5090,5090,5090,5090,0
|
|
20231117,112600,160638230,5090,5090,5090,5090,30
|
|
20231117,112500,160485530,5090,5090,5090,5090,4
|
|
20231117,112400,160465170,5070,5080,5080,5070,1094
|
|
20231117,112300,154917750,5100,5100,5100,5100,0
|
|
20231117,112200,154917750,5100,5100,5100,5100,0
|
|
20231117,112100,154917750,5100,5080,5100,5080,6
|
|
20231117,112000,154887250,5100,5080,5100,5080,15
|
|
20231117,111900,154811030,5090,5090,5090,5090,1
|
|
20231117,111800,154805940,5100,5100,5100,5100,0
|
|
20231117,111700,154805940,5100,5100,5100,5100,0
|
|
20231117,111600,154805940,5100,5090,5100,5090,29
|
|
20231117,111500,154658320,5100,5090,5100,5080,313
|
|
20231117,111400,153067260,5080,5080,5080,5080,0
|
|
20231117,111300,153067260,5080,5080,5080,5080,0
|
|
20231117,111200,153067260,5080,5080,5080,5080,194
|
|
20231117,111100,152081740,5100,5100,5100,5100,2
|
|
20231117,111000,152071540,5100,5100,5100,5100,0
|
|
20231117,110900,152071540,5100,5100,5100,5100,0
|
|
20231117,110800,152071540,5100,5100,5100,5100,0
|
|
20231117,110700,152071540,5100,5100,5100,5100,0
|
|
20231117,110600,152071540,5100,5100,5100,5090,3
|
|
20231117,110500,152056250,5080,5080,5080,5080,0
|
|
20231117,110400,152056250,5080,5080,5080,5080,0
|
|
20231117,110300,152056250,5080,5080,5080,5080,0
|
|
20231117,110200,152056250,5080,5080,5080,5080,0
|
|
20231117,110100,152056250,5080,5080,5080,5080,0
|
|
20231117,110000,152056250,5080,5080,5080,5080,0
|
|
20231117,105900,152056250,5080,5080,5080,5080,0
|
|
20231117,105800,152056250,5080,5080,5080,5080,198
|
|
20231117,105700,151050410,5090,5090,5090,5090,0
|
|
20231117,105600,151050410,5090,5090,5090,5090,12
|
|
20231117,105500,150989330,5080,5080,5080,5080,1
|
|
20231117,105400,150984250,5080,5080,5080,5080,377
|
|
20231117,105300,149069090,5080,5090,5090,5080,4122
|
|
20231117,105200,128113970,5110,5110,5110,5110,0
|
|
20231117,105100,128113970,5110,5110,5110,5110,0
|
|
20231117,105000,128113970,5110,5110,5110,5110,0
|
|
20231117,104900,128113970,5110,5110,5110,5110,0
|
|
20231117,104800,128113970,5110,5110,5110,5110,0
|
|
20231117,104700,128113970,5110,5120,5120,5100,536
|
|
20231117,104600,125378320,5140,5140,5140,5140,0
|
|
20231117,104500,125378320,5140,5140,5140,5140,26
|
|
20231117,104400,125244680,5140,5140,5140,5140,0
|
|
20231117,104300,125244680,5140,5130,5140,5130,41
|
|
20231117,104200,125034340,5150,5130,5150,5130,258
|
|
20231117,104100,123710680,5130,5120,5130,5120,2
|
|
20231117,104000,123700430,5130,5120,5130,5120,301
|
|
20231117,103900,122159300,5080,5080,5080,5080,0
|
|
20231117,103800,122159300,5080,5080,5080,5080,0
|
|
20231117,103700,122159300,5080,5080,5080,5080,0
|
|
20231117,103600,122159300,5080,5080,5080,5080,0
|
|
20231117,103500,122159300,5080,5080,5080,5080,0
|
|
20231117,103400,122159300,5080,5080,5080,5080,0
|
|
20231117,103300,122159300,5080,5080,5080,5080,120
|
|
20231117,103200,121549700,5090,5090,5090,5090,301
|
|
20231117,103100,120017610,5090,5090,5090,5090,0
|
|
20231117,103000,120017610,5090,5090,5090,5090,0
|
|
20231117,102900,120017610,5090,5090,5090,5090,0
|
|
20231117,102800,120017610,5090,5090,5090,5090,0
|
|
20231117,102700,120017610,5090,5100,5100,5090,1500
|
|
20231117,102600,112382540,5110,5110,5110,5110,0
|
|
20231117,102500,112382540,5110,5110,5110,5110,0
|
|
20231117,102400,112382540,5110,5110,5110,5110,118
|
|
20231117,102300,111779560,5110,5100,5110,5100,679
|
|
20231117,102200,108315400,5100,5100,5100,5100,52
|
|
20231117,102100,108050200,5100,5100,5100,5100,0
|
|
20231117,102000,108050200,5100,5100,5100,5100,0
|
|
20231117,101900,108050200,5100,5100,5100,5100,0
|
|
20231117,101800,108050200,5100,5110,5110,5100,656
|
|
20231117,101700,104704400,5130,5130,5130,5130,0
|
|
20231117,101600,104704400,5130,5130,5130,5130,0
|
|
20231117,101500,104704400,5130,5130,5130,5130,0
|
|
20231117,101400,104704400,5130,5130,5130,5130,1
|
|
20231117,101300,104699270,5130,5130,5130,5130,0
|
|
20231117,101200,104699270,5130,5130,5130,5130,1
|
|
20231117,101100,104694140,5120,5120,5120,5120,0
|
|
20231117,101000,104694140,5120,5120,5120,5120,0
|
|
20231117,100900,104694140,5120,5120,5120,5120,0
|
|
20231117,100800,104694140,5120,5120,5120,5120,510
|
|
20231117,100700,102082940,5100,5100,5100,5100,0
|
|
20231117,100600,102082940,5100,5100,5100,5100,0
|
|
20231117,100500,102082940,5100,5120,5120,5100,521
|
|
20231117,100400,99415720,5120,5120,5120,5120,1
|
|
20231117,100300,99410600,5120,5120,5120,5120,0
|
|
20231117,100200,99410600,5120,5100,5120,5100,10
|
|
20231117,100100,99359580,5100,5120,5120,5100,14
|
|
20231117,100000,99288160,5100,5100,5100,5100,0
|
|
20231117,095900,99288160,5100,5100,5100,5100,0
|
|
20231117,095800,99288160,5100,5100,5100,5100,0
|
|
20231117,095700,99288160,5100,5110,5110,5100,468
|
|
20231117,095600,96901310,5110,5110,5110,5110,0
|
|
20231117,095500,96901310,5110,5110,5110,5110,0
|
|
20231117,095400,96901310,5110,5110,5110,5110,0
|
|
20231117,095300,96901310,5110,5110,5110,5110,0
|
|
20231117,095200,96901310,5110,5110,5110,5110,0
|
|
20231117,095100,96901310,5110,5110,5110,5110,0
|
|
20231117,095000,96901310,5110,5110,5110,5110,0
|
|
20231117,094900,96901310,5110,5110,5110,5110,0
|
|
20231117,094800,96901310,5110,5110,5110,5110,3133
|
|
20231117,094700,80891680,5130,5130,5130,5130,50
|
|
20231117,094600,80635180,5130,5130,5130,5130,1
|
|
20231117,094500,80630050,5120,5120,5120,5120,0
|
|
20231117,094400,80630050,5120,5120,5120,5120,0
|
|
20231117,094300,80630050,5120,5120,5120,5120,50
|
|
20231117,094200,80374050,5130,5130,5130,5130,0
|
|
20231117,094100,80374050,5130,5130,5130,5130,468
|
|
20231117,094000,77973210,5130,5130,5130,5130,0
|
|
20231117,093900,77973210,5130,5130,5130,5130,0
|
|
20231117,093800,77973210,5130,5130,5130,5130,230
|
|
20231117,093700,76793310,5130,5130,5130,5130,0
|
|
20231117,093600,76793310,5130,5130,5130,5130,0
|
|
20231117,093500,76793310,5130,5130,5130,5130,4
|
|
20231117,093400,76772790,5130,5130,5130,5120,1907
|
|
20231117,093300,67008880,5130,5130,5130,5130,0
|
|
20231117,093200,67008880,5130,5130,5130,5130,0
|
|
20231117,093100,67008880,5130,5130,5130,5130,0
|
|
20231117,093000,67008880,5130,5130,5130,5130,0
|
|
20231117,092900,67008880,5130,5130,5130,5130,0
|
|
20231117,092800,67008880,5130,5120,5130,5120,252
|
|
20231117,092700,65716920,5120,5120,5120,5120,30
|
|
20231117,092600,65563320,5140,5140,5140,5140,9
|
|
20231117,092500,65517060,5140,5130,5140,5130,37
|
|
20231117,092400,65327230,5140,5140,5140,5110,198
|
|
20231117,092300,64315270,5120,5120,5120,5120,45
|
|
20231117,092200,64084870,5140,5130,5140,5120,64
|
|
20231117,092100,63756950,5140,5130,5140,5120,571
|
|
20231117,092000,60833160,5150,5150,5150,5150,0
|
|
20231117,091900,60833160,5150,5150,5150,5150,0
|
|
20231117,091800,60833160,5150,5150,5150,5150,0
|
|
20231117,091700,60833160,5150,5150,5150,5150,0
|
|
20231117,091600,60833160,5150,5150,5150,5150,0
|
|
20231117,091500,60833160,5150,5150,5150,5150,0
|
|
20231117,091400,60833160,5150,5130,5150,5130,33
|
|
20231117,091300,60663850,5150,5140,5150,5140,6
|
|
20231117,091200,60633000,5150,5120,5150,5120,651
|
|
20231117,091100,57297950,5120,5120,5120,5120,140
|
|
20231117,091000,56581150,5120,5120,5120,5120,536
|
|
20231117,090900,53836830,5120,5120,5120,5120,630
|
|
20231117,090800,50611230,5120,5130,5130,5120,470
|
|
20231117,090700,48204720,5130,5140,5140,5130,202
|
|
20231117,090600,47168440,5150,5150,5150,5150,0
|
|
20231117,090500,47168440,5150,5150,5150,5150,0
|
|
20231117,090400,47168440,5150,5120,5150,5120,660
|
|
20231117,090300,43784440,5120,5130,5130,5120,780
|
|
20231117,090200,39786460,5130,5140,5140,5130,5351
|
|
20231117,090100,12291730,5140,5160,5170,5140,719
|
|
20231117,090000,8579830,5170,5200,5200,5170,1018
|