624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,192100,1335895580,5460,5460,5460,5460,5247
|
|
20231101,192000,1335895580,5460,5460,5460,5460,0
|
|
20231101,191900,1335895580,5460,5460,5460,5460,0
|
|
20231101,191800,1335895580,5460,5460,5460,5460,0
|
|
20231101,191700,1335895580,5460,5460,5460,5460,0
|
|
20231101,191600,1335895580,5460,5460,5460,5460,0
|
|
20231101,191500,1335895580,5460,5460,5460,5460,0
|
|
20231101,191400,1335895580,5460,5460,5460,5460,0
|
|
20231101,191300,1335895580,5460,5460,5460,5460,0
|
|
20231101,191200,1335895580,5460,5460,5460,5460,0
|
|
20231101,191100,1335895580,5460,5460,5460,5460,0
|
|
20231101,191000,1335895580,5460,5460,5460,5460,0
|
|
20231101,190900,1335895580,5460,5460,5460,5460,0
|
|
20231101,190800,1335895580,5460,5460,5460,5460,0
|
|
20231101,190700,1335895580,5460,5460,5460,5460,0
|
|
20231101,190600,1335895580,5460,5460,5460,5460,0
|
|
20231101,190500,1335895580,5460,5460,5460,5460,0
|
|
20231101,190400,1335895580,5460,5460,5460,5460,0
|
|
20231101,190300,1335895580,5460,5460,5460,5460,0
|
|
20231101,190200,1335895580,5460,5460,5460,5460,0
|
|
20231101,190100,1335895580,5460,5460,5460,5460,0
|
|
20231101,190000,1335895580,5460,5460,5460,5460,0
|
|
20231101,185900,1335895580,5460,5460,5460,5460,0
|
|
20231101,185800,1335895580,5460,5460,5460,5460,0
|
|
20231101,185700,1335895580,5460,5460,5460,5460,0
|
|
20231101,185600,1335895580,5460,5460,5460,5460,0
|
|
20231101,185500,1335895580,5460,5460,5460,5460,0
|
|
20231101,185400,1335895580,5460,5460,5460,5460,0
|
|
20231101,185300,1335895580,5460,5460,5460,5460,0
|
|
20231101,185200,1335895580,5460,5460,5460,5460,0
|
|
20231101,185100,1335895580,5460,5460,5460,5460,5247
|
|
20231101,185000,1335895580,5460,5460,5460,5460,0
|
|
20231101,184900,1335895580,5460,5460,5460,5460,0
|
|
20231101,184800,1335895580,5460,5460,5460,5460,0
|
|
20231101,184700,1335895580,5460,5460,5460,5460,0
|
|
20231101,184600,1335895580,5460,5460,5460,5460,0
|
|
20231101,184500,1335895580,5460,5460,5460,5460,0
|
|
20231101,184400,1335895580,5460,5460,5460,5460,0
|
|
20231101,184300,1335895580,5460,5460,5460,5460,0
|
|
20231101,184200,1335895580,5460,5460,5460,5460,0
|
|
20231101,184100,1335895580,5460,5460,5460,5460,0
|
|
20231101,184000,1335895580,5460,5460,5460,5460,0
|
|
20231101,183900,1335895580,5460,5460,5460,5460,0
|
|
20231101,183800,1335895580,5460,5460,5460,5460,0
|
|
20231101,183700,1335895580,5460,5460,5460,5460,0
|
|
20231101,183600,1335895580,5460,5460,5460,5460,0
|
|
20231101,183500,1335895580,5460,5460,5460,5460,0
|
|
20231101,183400,1335895580,5460,5460,5460,5460,0
|
|
20231101,183300,1335895580,5460,5460,5460,5460,0
|
|
20231101,183200,1335895580,5460,5460,5460,5460,0
|
|
20231101,183100,1335895580,5460,5460,5460,5460,0
|
|
20231101,183000,1335895580,5460,5460,5460,5460,0
|
|
20231101,182900,1335895580,5460,5460,5460,5460,0
|
|
20231101,182800,1335895580,5460,5460,5460,5460,0
|
|
20231101,182700,1335895580,5460,5460,5460,5460,0
|
|
20231101,182600,1335895580,5460,5460,5460,5460,0
|
|
20231101,182500,1335895580,5460,5460,5460,5460,0
|
|
20231101,182400,1335895580,5460,5460,5460,5460,0
|
|
20231101,182300,1335895580,5460,5460,5460,5460,0
|
|
20231101,182200,1335895580,5460,5460,5460,5460,0
|
|
20231101,182100,1335895580,5460,5460,5460,5460,5247
|
|
20231101,182000,1335895580,5460,5460,5460,5460,0
|
|
20231101,181900,1335895580,5460,5460,5460,5460,0
|
|
20231101,181800,1335895580,5460,5460,5460,5460,0
|
|
20231101,181700,1335895580,5460,5460,5460,5460,0
|
|
20231101,181600,1335895580,5460,5460,5460,5460,0
|
|
20231101,181500,1335895580,5460,5460,5460,5460,0
|
|
20231101,181400,1335895580,5460,5460,5460,5460,0
|
|
20231101,181300,1335895580,5460,5460,5460,5460,0
|
|
20231101,181200,1335895580,5460,5460,5460,5460,0
|
|
20231101,181100,1335895580,5460,5460,5460,5460,0
|
|
20231101,181000,1335895580,5460,5460,5460,5460,0
|
|
20231101,180900,1335895580,5460,5460,5460,5460,0
|
|
20231101,180800,1335895580,5460,5460,5460,5460,0
|
|
20231101,180700,1335895580,5460,5460,5460,5460,0
|
|
20231101,180600,1335895580,5460,5460,5460,5460,0
|
|
20231101,180500,1335895580,5460,5460,5460,5460,0
|
|
20231101,180400,1335895580,5460,5460,5460,5460,0
|
|
20231101,180300,1335895580,5460,5460,5460,5460,0
|
|
20231101,180200,1335895580,5460,5460,5460,5460,0
|
|
20231101,180100,1335895580,5460,5460,5460,5460,0
|
|
20231101,180000,1335895580,5460,5460,5460,5460,0
|
|
20231101,175900,1335895580,5460,5460,5460,5460,0
|
|
20231101,175800,1335895580,5460,5460,5460,5460,0
|
|
20231101,175700,1335895580,5460,5460,5460,5460,0
|
|
20231101,175600,1335895580,5460,5460,5460,5460,0
|
|
20231101,175500,1335895580,5460,5460,5460,5460,0
|
|
20231101,175400,1335895580,5460,5460,5460,5460,0
|
|
20231101,175300,1335895580,5460,5460,5460,5460,0
|
|
20231101,175200,1335895580,5460,5460,5460,5460,0
|
|
20231101,175100,1335895580,5460,5460,5460,5460,5247
|
|
20231101,175000,1335895580,5460,5460,5460,5460,0
|
|
20231101,174900,1335895580,5460,5460,5460,5460,0
|
|
20231101,174800,1335895580,5460,5460,5460,5460,0
|
|
20231101,174700,1335895580,5460,5460,5460,5460,0
|
|
20231101,174600,1335895580,5460,5460,5460,5460,0
|
|
20231101,174500,1335895580,5460,5460,5460,5460,0
|
|
20231101,174400,1335895580,5460,5460,5460,5460,0
|
|
20231101,174300,1335895580,5460,5460,5460,5460,0
|
|
20231101,174200,1335895580,5460,5460,5460,5460,0
|
|
20231101,174100,1335895580,5460,5460,5460,5460,0
|
|
20231101,174000,1335895580,5460,5460,5460,5460,0
|
|
20231101,173900,1335895580,5460,5460,5460,5460,0
|
|
20231101,173800,1335895580,5460,5460,5460,5460,0
|
|
20231101,173700,1335895580,5460,5460,5460,5460,0
|
|
20231101,173600,1335895580,5460,5460,5460,5460,0
|
|
20231101,173500,1335895580,5460,5460,5460,5460,0
|
|
20231101,173400,1335895580,5460,5460,5460,5460,0
|
|
20231101,173300,1335895580,5460,5460,5460,5460,0
|
|
20231101,173200,1335895580,5460,5460,5460,5460,0
|
|
20231101,173100,1335895580,5460,5460,5460,5460,0
|
|
20231101,173000,1335895580,5460,5460,5460,5460,0
|
|
20231101,172900,1335895580,5460,5460,5460,5460,0
|
|
20231101,172800,1335895580,5460,5460,5460,5460,0
|
|
20231101,172700,1335895580,5460,5460,5460,5460,0
|
|
20231101,172600,1335895580,5460,5460,5460,5460,0
|
|
20231101,172500,1335895580,5460,5460,5460,5460,0
|
|
20231101,172400,1335895580,5460,5460,5460,5460,0
|
|
20231101,172300,1335895580,5460,5460,5460,5460,0
|
|
20231101,172200,1335895580,5460,5460,5460,5460,0
|
|
20231101,172100,1335895580,5460,5460,5460,5460,5247
|
|
20231101,172000,1335895580,5460,5460,5460,5460,0
|
|
20231101,171900,1335895580,5460,5460,5460,5460,0
|
|
20231101,171800,1335895580,5460,5460,5460,5460,0
|
|
20231101,171700,1335895580,5460,5460,5460,5460,0
|
|
20231101,171600,1335895580,5460,5460,5460,5460,0
|
|
20231101,171500,1335895580,5460,5460,5460,5460,0
|
|
20231101,171400,1335895580,5460,5460,5460,5460,0
|
|
20231101,171300,1335895580,5460,5460,5460,5460,0
|
|
20231101,171200,1335895580,5460,5460,5460,5460,0
|
|
20231101,171100,1335895580,5460,5460,5460,5460,0
|
|
20231101,171000,1335895580,5460,5460,5460,5460,0
|
|
20231101,170900,1335895580,5460,5460,5460,5460,0
|
|
20231101,170800,1335895580,5460,5460,5460,5460,0
|
|
20231101,170700,1335895580,5460,5460,5460,5460,0
|
|
20231101,170600,1335895580,5460,5460,5460,5460,0
|
|
20231101,170500,1335895580,5460,5460,5460,5460,0
|
|
20231101,170400,1335895580,5460,5460,5460,5460,0
|
|
20231101,170300,1335895580,5460,5460,5460,5460,0
|
|
20231101,170200,1335895580,5460,5460,5460,5460,0
|
|
20231101,170100,1335895580,5460,5460,5460,5460,0
|
|
20231101,170000,1335895580,5460,5460,5460,5460,0
|
|
20231101,165900,1335895580,5460,5460,5460,5460,0
|
|
20231101,165800,1335895580,5460,5460,5460,5460,0
|
|
20231101,165700,1335895580,5460,5460,5460,5460,0
|
|
20231101,165600,1335895580,5460,5460,5460,5460,0
|
|
20231101,165500,1335895580,5460,5460,5460,5460,0
|
|
20231101,165400,1335895580,5460,5460,5460,5460,0
|
|
20231101,165300,1335895580,5460,5460,5460,5460,0
|
|
20231101,165200,1335895580,5460,5460,5460,5460,0
|
|
20231101,165100,1335895580,5460,5460,5460,5460,5247
|
|
20231101,165000,1335895580,5460,5460,5460,5460,0
|
|
20231101,164900,1335895580,5460,5460,5460,5460,0
|
|
20231101,164800,1335895580,5460,5460,5460,5460,0
|
|
20231101,164700,1335895580,5460,5460,5460,5460,0
|
|
20231101,164600,1335895580,5460,5460,5460,5460,0
|
|
20231101,164500,1335895580,5460,5460,5460,5460,0
|
|
20231101,164400,1335895580,5460,5460,5460,5460,0
|
|
20231101,164300,1335895580,5460,5460,5460,5460,0
|
|
20231101,164200,1335895580,5460,5460,5460,5460,0
|
|
20231101,164100,1335895580,5460,5460,5460,5460,0
|
|
20231101,164000,1335895580,5460,5460,5460,5460,0
|
|
20231101,163900,1335895580,5460,5460,5460,5460,0
|
|
20231101,163800,1335895580,5460,5460,5460,5460,0
|
|
20231101,163700,1335895580,5460,5460,5460,5460,0
|
|
20231101,163600,1335895580,5460,5460,5460,5460,0
|
|
20231101,163500,1335895580,5460,5460,5460,5460,0
|
|
20231101,163400,1335895580,5460,5460,5460,5460,0
|
|
20231101,163300,1335895580,5460,5460,5460,5460,0
|
|
20231101,163200,1335895580,5460,5460,5460,5460,0
|
|
20231101,163100,1335895580,5460,5460,5460,5460,0
|
|
20231101,163000,1335895580,5460,5460,5460,5460,0
|
|
20231101,162900,1335895580,5460,5460,5460,5460,0
|
|
20231101,162800,1335895580,5460,5460,5460,5460,0
|
|
20231101,162700,1335895580,5460,5460,5460,5460,0
|
|
20231101,162600,1335895580,5460,5460,5460,5460,0
|
|
20231101,162500,1335895580,5460,5460,5460,5460,0
|
|
20231101,162400,1335895580,5460,5460,5460,5460,0
|
|
20231101,162300,1335895580,5460,5460,5460,5460,0
|
|
20231101,162200,1335895580,5460,5460,5460,5460,0
|
|
20231101,162100,1335895580,5460,5460,5460,5460,5247
|
|
20231101,162000,1335895580,5460,5460,5460,5460,0
|
|
20231101,161900,1335895580,5460,5460,5460,5460,0
|
|
20231101,161800,1335895580,5460,5460,5460,5460,0
|
|
20231101,161700,1335895580,5460,5460,5460,5460,0
|
|
20231101,161600,1335895580,5460,5460,5460,5460,0
|
|
20231101,161500,1335895580,5460,5460,5460,5460,0
|
|
20231101,161400,1335895580,5460,5460,5460,5460,0
|
|
20231101,161300,1335895580,5460,5460,5460,5460,0
|
|
20231101,161200,1335895580,5460,5460,5460,5460,0
|
|
20231101,161100,1335895580,5460,5460,5460,5460,0
|
|
20231101,161000,1335895580,5460,5460,5460,5460,0
|
|
20231101,160900,1335895580,5460,5460,5460,5460,0
|
|
20231101,160800,1335895580,5460,5460,5460,5460,0
|
|
20231101,160700,1335895580,5460,5460,5460,5460,0
|
|
20231101,160600,1335895580,5460,5460,5460,5460,0
|
|
20231101,160500,1335895580,5460,5460,5460,5460,0
|
|
20231101,160400,1335895580,5460,5460,5460,5460,0
|
|
20231101,160300,1335895580,5460,5460,5460,5460,0
|
|
20231101,160200,1335895580,5460,5460,5460,5460,0
|
|
20231101,160100,1335895580,5460,5460,5460,5460,0
|
|
20231101,160000,1335895580,5460,5460,5460,5460,0
|
|
20231101,155900,1335895580,5460,5460,5460,5460,0
|
|
20231101,155800,1335895580,5460,5460,5460,5460,0
|
|
20231101,155700,1335895580,5460,5460,5460,5460,0
|
|
20231101,155600,1335895580,5460,5460,5460,5460,0
|
|
20231101,155500,1335895580,5460,5460,5460,5460,0
|
|
20231101,155400,1335895580,5460,5460,5460,5460,0
|
|
20231101,155300,1335895580,5460,5460,5460,5460,0
|
|
20231101,155200,1335895580,5460,5460,5460,5460,0
|
|
20231101,155100,1335895580,5460,5460,5460,5460,5247
|
|
20231101,155000,1335895580,5460,5460,5460,5460,0
|
|
20231101,154900,1335895580,5460,5460,5460,5460,0
|
|
20231101,154800,1335895580,5460,5460,5460,5460,0
|
|
20231101,154700,1335895580,5460,5460,5460,5460,0
|
|
20231101,154600,1335895580,5460,5460,5460,5460,0
|
|
20231101,154500,1335895580,5460,5460,5460,5460,0
|
|
20231101,154400,1335895580,5460,5460,5460,5460,0
|
|
20231101,154300,1335895580,5460,5460,5460,5460,0
|
|
20231101,154200,1335895580,5460,5460,5460,5460,0
|
|
20231101,154100,1335895580,5460,5460,5460,5460,0
|
|
20231101,154000,1335895580,5460,5460,5460,5460,0
|
|
20231101,153900,1335895580,5460,5460,5460,5460,0
|
|
20231101,153800,1335895580,5460,5460,5460,5460,0
|
|
20231101,153700,1335895580,5460,5460,5460,5460,0
|
|
20231101,153600,1335895580,5460,5460,5460,5460,0
|
|
20231101,153500,1335895580,5460,5460,5460,5460,0
|
|
20231101,153400,1335895580,5460,5460,5460,5460,0
|
|
20231101,153300,1335895580,5460,5460,5460,5460,0
|
|
20231101,153200,1335895580,5460,5460,5460,5460,0
|
|
20231101,153100,1335895580,5460,5460,5460,5460,0
|
|
20231101,153000,1335895580,5460,5460,5460,5460,5247
|
|
20231101,152900,1307246960,5500,5500,5500,5500,0
|
|
20231101,152800,1307246960,5500,5500,5500,5500,0
|
|
20231101,152700,1307246960,5500,5500,5500,5500,0
|
|
20231101,152600,1307246960,5500,5500,5500,5500,0
|
|
20231101,152500,1307246960,5500,5500,5500,5500,0
|
|
20231101,152400,1307246960,5500,5500,5500,5500,0
|
|
20231101,152300,1307246960,5500,5500,5500,5500,0
|
|
20231101,152200,1307246960,5500,5500,5500,5500,0
|
|
20231101,152100,1307246960,5500,5500,5500,5500,0
|
|
20231101,152000,1307246960,5500,5500,5500,5500,0
|
|
20231101,151900,1307246960,5500,5500,5500,5480,1391
|
|
20231101,151800,1299606080,5480,5490,5490,5480,303
|
|
20231101,151700,1297944640,5500,5480,5500,5480,34
|
|
20231101,151600,1297758160,5500,5490,5500,5490,350
|
|
20231101,151500,1295835950,5480,5480,5480,5480,70
|
|
20231101,151400,1295452350,5490,5490,5490,5490,0
|
|
20231101,151300,1295452350,5490,5490,5490,5480,90
|
|
20231101,151200,1294958430,5480,5480,5490,5480,647
|
|
20231101,151100,1291407780,5480,5480,5480,5480,1
|
|
20231101,151000,1291402300,5480,5480,5480,5480,0
|
|
20231101,150900,1291402300,5480,5480,5480,5480,2801
|
|
20231101,150800,1276052820,5490,5480,5490,5480,844
|
|
20231101,150700,1271419510,5480,5480,5480,5480,0
|
|
20231101,150600,1271419510,5480,5460,5480,5460,1080
|
|
20231101,150500,1265515110,5460,5470,5470,5460,280
|
|
20231101,150400,1263984310,5480,5480,5480,5480,92
|
|
20231101,150300,1263480150,5470,5460,5470,5460,1300
|
|
20231101,150200,1256374150,5480,5480,5480,5460,281
|
|
20231101,150100,1254836790,5470,5470,5470,5470,592
|
|
20231101,150000,1251598550,5460,5470,5470,5460,546
|
|
20231101,145900,1248616930,5470,5470,5470,5460,219
|
|
20231101,145800,1247420000,5470,5480,5480,5470,108
|
|
20231101,145700,1246828210,5490,5490,5490,5490,8
|
|
20231101,145600,1246784290,5490,5490,5490,5490,5
|
|
20231101,145500,1246756840,5490,5490,5490,5490,0
|
|
20231101,145400,1246756840,5490,5490,5490,5490,0
|
|
20231101,145300,1246756840,5490,5480,5490,5480,2400
|
|
20231101,145200,1233580860,5460,5460,5460,5460,180
|
|
20231101,145100,1232598060,5460,5470,5480,5460,2009
|
|
20231101,145000,1221591250,5470,5470,5470,5470,167
|
|
20231101,144900,1220677760,5480,5500,5500,5480,42
|
|
20231101,144800,1220447580,5500,5500,5500,5500,515
|
|
20231101,144700,1217615080,5500,5500,5500,5500,0
|
|
20231101,144600,1217615080,5500,5500,5500,5480,130
|
|
20231101,144500,1216900520,5510,5480,5510,5480,1098
|
|
20231101,144400,1210883450,5470,5480,5480,5470,30
|
|
20231101,144300,1210719090,5480,5500,5500,5480,426
|
|
20231101,144200,1208378200,5500,5500,5500,5500,1
|
|
20231101,144100,1208372700,5490,5490,5490,5490,20
|
|
20231101,144000,1208262900,5490,5490,5490,5490,398
|
|
20231101,143900,1206077880,5490,5490,5490,5490,0
|
|
20231101,143800,1206077880,5490,5490,5490,5490,205
|
|
20231101,143700,1204952430,5490,5490,5490,5490,131
|
|
20231101,143600,1204233240,5490,5490,5490,5490,291
|
|
20231101,143500,1202635650,5490,5480,5490,5480,818
|
|
20231101,143400,1198152550,5480,5470,5480,5470,772
|
|
20231101,143300,1193923670,5480,5470,5480,5470,167
|
|
20231101,143200,1193010080,5470,5480,5480,5470,166
|
|
20231101,143100,1192101520,5480,5470,5480,5470,147
|
|
20231101,143000,1191297330,5480,5470,5480,5470,346
|
|
20231101,142900,1189404280,5480,5480,5480,5470,767
|
|
20231101,142800,1185208120,5480,5480,5480,5480,1
|
|
20231101,142700,1185202640,5480,5480,5480,5480,18
|
|
20231101,142600,1185104000,5470,5470,5470,5470,50
|
|
20231101,142500,1184830500,5470,5470,5470,5470,0
|
|
20231101,142400,1184830500,5470,5470,5470,5470,50
|
|
20231101,142300,1184557000,5490,5490,5490,5490,0
|
|
20231101,142200,1184557000,5490,5490,5490,5490,1
|
|
20231101,142100,1184551510,5460,5480,5490,5460,32
|
|
20231101,142000,1184376530,5460,5480,5480,5460,70
|
|
20231101,141900,1183993330,5480,5480,5480,5480,1
|
|
20231101,141800,1183987850,5440,5450,5450,5440,2375
|
|
20231101,141700,1171052420,5450,5480,5480,5450,5695
|
|
20231101,141600,1139967060,5490,5500,5500,5490,12
|
|
20231101,141500,1139901080,5480,5480,5480,5480,147
|
|
20231101,141400,1139095520,5480,5480,5480,5480,0
|
|
20231101,141300,1139095520,5480,5480,5480,5480,255
|
|
20231101,141200,1137698120,5480,5480,5480,5480,490
|
|
20231101,141100,1135012920,5490,5490,5490,5490,0
|
|
20231101,141000,1135012920,5490,5490,5490,5490,44
|
|
20231101,140900,1134771360,5500,5500,5500,5500,21
|
|
20231101,140800,1134655860,5500,5510,5510,5500,17
|
|
20231101,140700,1134562220,5500,5500,5500,5500,3
|
|
20231101,140600,1134545720,5510,5510,5510,5510,0
|
|
20231101,140500,1134545720,5510,5510,5510,5510,50
|
|
20231101,140400,1134270220,5510,5510,5510,5510,3
|
|
20231101,140300,1134253690,5520,5520,5520,5520,1
|
|
20231101,140200,1134248170,5490,5490,5490,5490,10
|
|
20231101,140100,1134193270,5490,5490,5490,5490,0
|
|
20231101,140000,1134193270,5490,5490,5490,5490,0
|
|
20231101,135900,1134193270,5490,5490,5490,5490,0
|
|
20231101,135800,1134193270,5490,5490,5500,5490,358
|
|
20231101,135700,1132227830,5490,5490,5490,5490,0
|
|
20231101,135600,1132227830,5490,5500,5500,5490,414
|
|
20231101,135500,1129954960,5500,5500,5500,5500,4
|
|
20231101,135400,1129932960,5520,5520,5520,5520,1
|
|
20231101,135300,1129927440,5520,5520,5520,5520,1
|
|
20231101,135200,1129921920,5530,5530,5530,5530,0
|
|
20231101,135100,1129921920,5530,5510,5530,5490,41
|
|
20231101,135000,1129696590,5490,5490,5490,5490,16
|
|
20231101,134900,1129608750,5490,5490,5490,5490,0
|
|
20231101,134800,1129608750,5490,5490,5490,5490,1000
|
|
20231101,134700,1124118750,5490,5490,5490,5490,10
|
|
20231101,134600,1124063850,5490,5500,5500,5490,200
|
|
20231101,134500,1122964850,5490,5490,5490,5490,0
|
|
20231101,134400,1122964850,5490,5510,5510,5490,80
|
|
20231101,134300,1122525510,5530,5530,5530,5530,0
|
|
20231101,134200,1122525510,5530,5530,5530,5520,698
|
|
20231101,134100,1118668620,5530,5530,5530,5530,0
|
|
20231101,134000,1118668620,5530,5530,5530,5530,0
|
|
20231101,133900,1118668620,5530,5530,5530,5530,0
|
|
20231101,133800,1118668620,5530,5490,5530,5490,2
|
|
20231101,133700,1118657600,5490,5490,5490,5490,0
|
|
20231101,133600,1118657600,5490,5490,5490,5490,0
|
|
20231101,133500,1118657600,5490,5490,5490,5490,0
|
|
20231101,133400,1118657600,5490,5490,5490,5490,0
|
|
20231101,133300,1118657600,5490,5490,5490,5490,0
|
|
20231101,133200,1118657600,5490,5490,5490,5490,22
|
|
20231101,133100,1118536820,5530,5490,5530,5490,54
|
|
20231101,133000,1118239800,5490,5490,5490,5490,0
|
|
20231101,132900,1118239800,5490,5500,5500,5490,1360
|
|
20231101,132800,1110773310,5490,5490,5490,5490,0
|
|
20231101,132700,1110773310,5490,5500,5500,5490,170
|
|
20231101,132600,1109838350,5500,5500,5500,5500,20
|
|
20231101,132500,1109728350,5500,5500,5500,5500,6
|
|
20231101,132400,1109695350,5500,5500,5500,5500,147
|
|
20231101,132300,1108886850,5500,5520,5520,5500,150
|
|
20231101,132200,1108061750,5500,5500,5500,5500,1165
|
|
20231101,132100,1101654250,5500,5500,5500,5500,0
|
|
20231101,132000,1101654250,5500,5500,5500,5500,5
|
|
20231101,131900,1101626750,5500,5500,5500,5500,5
|
|
20231101,131800,1101599250,5500,5500,5500,5500,1004
|
|
20231101,131700,1096077250,5530,5530,5530,5530,0
|
|
20231101,131600,1096077250,5530,5530,5530,5530,1
|
|
20231101,131500,1096071720,5490,5490,5490,5490,0
|
|
20231101,131400,1096071720,5490,5490,5490,5490,17
|
|
20231101,131300,1095978390,5490,5490,5490,5490,16
|
|
20231101,131200,1095890550,5490,5490,5490,5490,0
|
|
20231101,131100,1095890550,5490,5490,5490,5490,0
|
|
20231101,131000,1095890550,5490,5490,5490,5490,980
|
|
20231101,130900,1090510350,5490,5500,5500,5490,421
|
|
20231101,130800,1088199000,5490,5490,5490,5490,13
|
|
20231101,130700,1088127630,5540,5540,5540,5540,2
|
|
20231101,130600,1088116550,5540,5520,5540,5500,1501
|
|
20231101,130500,1079857590,5510,5510,5510,5510,405
|
|
20231101,130400,1077626040,5520,5520,5520,5520,0
|
|
20231101,130300,1077626040,5520,5520,5520,5520,0
|
|
20231101,130200,1077626040,5520,5520,5520,5520,4
|
|
20231101,130100,1077603960,5520,5510,5520,5510,61
|
|
20231101,130000,1077267840,5510,5520,5520,5510,288
|
|
20231101,125900,1075680080,5510,5540,5540,5510,1483
|
|
20231101,125800,1067491080,5560,5560,5560,5560,0
|
|
20231101,125700,1067491080,5560,5560,5560,5560,43
|
|
20231101,125600,1067252000,5560,5560,5560,5560,5
|
|
20231101,125500,1067224200,5560,5560,5560,5560,0
|
|
20231101,125400,1067224200,5560,5560,5560,5560,11
|
|
20231101,125300,1067163040,5560,5560,5560,5560,0
|
|
20231101,125200,1067163040,5560,5560,5560,5560,60
|
|
20231101,125100,1066829440,5560,5560,5560,5560,0
|
|
20231101,125000,1066829440,5560,5560,5560,5560,37
|
|
20231101,124900,1066623720,5560,5560,5560,5560,0
|
|
20231101,124800,1066623720,5560,5560,5560,5560,3
|
|
20231101,124700,1066607040,5560,5560,5560,5560,10
|
|
20231101,124600,1066551440,5560,5560,5560,5560,0
|
|
20231101,124500,1066551440,5560,5560,5560,5560,1
|
|
20231101,124400,1066545880,5540,5540,5540,5540,293
|
|
20231101,124300,1064922660,5560,5540,5560,5540,373
|
|
20231101,124200,1062856000,5530,5530,5530,5530,1550
|
|
20231101,124100,1054284500,5530,5540,5540,5530,955
|
|
20231101,124000,1049003340,5560,5560,5560,5560,10
|
|
20231101,123900,1048947740,5570,5570,5570,5570,0
|
|
20231101,123800,1048947740,5570,5560,5570,5560,413
|
|
20231101,123700,1046651450,5560,5570,5570,5560,385
|
|
20231101,123600,1044510640,5570,5560,5570,5560,1399
|
|
20231101,123500,1036718410,5560,5560,5560,5560,976
|
|
20231101,123400,1031291850,5560,5560,5560,5560,0
|
|
20231101,123300,1031291850,5560,5540,5560,5520,525
|
|
20231101,123200,1028378650,5530,5530,5530,5530,0
|
|
20231101,123100,1028378650,5530,5530,5530,5530,0
|
|
20231101,123000,1028378650,5530,5530,5530,5530,0
|
|
20231101,122900,1028378650,5530,5530,5540,5530,138
|
|
20231101,122800,1027614190,5530,5530,5530,5530,179
|
|
20231101,122700,1026624320,5530,5530,5530,5530,50
|
|
20231101,122600,1026347820,5530,5530,5530,5530,0
|
|
20231101,122500,1026347820,5530,5530,5530,5530,80
|
|
20231101,122400,1025905420,5530,5530,5530,5530,10
|
|
20231101,122300,1025850120,5520,5520,5520,5520,511
|
|
20231101,122200,1023029400,5520,5520,5520,5520,1
|
|
20231101,122100,1023023880,5520,5520,5520,5520,0
|
|
20231101,122000,1023023880,5520,5520,5520,5520,0
|
|
20231101,121900,1023023880,5520,5520,5520,5520,246
|
|
20231101,121800,1021665960,5520,5500,5520,5500,46
|
|
20231101,121700,1021412880,5490,5500,5500,5490,1300
|
|
20231101,121600,1014275630,5530,5500,5530,5500,48
|
|
20231101,121500,1014010940,5500,5500,5500,5500,10
|
|
20231101,121400,1013955940,5500,5500,5500,5500,1500
|
|
20231101,121300,1005705940,5500,5500,5500,5500,900
|
|
20231101,121200,1000755940,5500,5520,5520,5500,400
|
|
20231101,121100,998549940,5530,5530,5530,5530,10
|
|
20231101,121000,998494640,5530,5520,5530,5520,2
|
|
20231101,120900,998483590,5530,5530,5530,5530,16
|
|
20231101,120800,998395110,5510,5530,5530,5510,767
|
|
20231101,120700,994168840,5530,5530,5530,5530,157
|
|
20231101,120600,993300630,5530,5530,5530,5530,100
|
|
20231101,120500,992747630,5520,5520,5520,5520,390
|
|
20231101,120400,990594830,5530,5530,5530,5530,7
|
|
20231101,120300,990556120,5530,5530,5530,5530,18
|
|
20231101,120200,990456580,5530,5530,5530,5530,0
|
|
20231101,120100,990456580,5530,5530,5530,5530,13
|
|
20231101,120000,990384690,5530,5530,5530,5530,0
|
|
20231101,115900,990384690,5530,5530,5530,5530,90
|
|
20231101,115800,989886990,5500,5500,5500,5500,0
|
|
20231101,115700,989886990,5500,5500,5500,5500,0
|
|
20231101,115600,989886990,5500,5500,5510,5500,1725
|
|
20231101,115500,980399390,5500,5500,5500,5500,1
|
|
20231101,115400,980393890,5500,5520,5520,5490,580
|
|
20231101,115300,977201720,5530,5530,5530,5530,0
|
|
20231101,115200,977201720,5530,5530,5530,5530,212
|
|
20231101,115100,976029360,5530,5530,5530,5530,4
|
|
20231101,115000,976007240,5530,5550,5550,5530,399
|
|
20231101,114900,973800710,5550,5550,5550,5550,101
|
|
20231101,114800,973240160,5550,5540,5560,5540,1041
|
|
20231101,114700,967470040,5530,5530,5530,5530,70
|
|
20231101,114600,967082940,5530,5530,5530,5530,333
|
|
20231101,114500,965241450,5500,5500,5500,5500,0
|
|
20231101,114400,965241450,5500,5500,5500,5500,0
|
|
20231101,114300,965241450,5500,5500,5500,5500,10
|
|
20231101,114200,965186450,5500,5500,5500,5500,19
|
|
20231101,114100,965081950,5500,5500,5500,5500,10
|
|
20231101,114000,965026950,5490,5500,5500,5490,186
|
|
20231101,113900,964005700,5530,5520,5530,5520,82
|
|
20231101,113800,963552840,5540,5540,5540,5540,0
|
|
20231101,113700,963552840,5540,5540,5540,5540,0
|
|
20231101,113600,963552840,5540,5540,5540,5540,0
|
|
20231101,113500,963552840,5540,5540,5540,5540,0
|
|
20231101,113400,963552840,5540,5540,5540,5540,0
|
|
20231101,113300,963552840,5540,5500,5540,5490,501
|
|
20231101,113200,960802280,5490,5490,5490,5490,0
|
|
20231101,113100,960802280,5490,5540,5550,5490,1420
|
|
20231101,113000,952942130,5550,5550,5550,5550,0
|
|
20231101,112900,952942130,5550,5550,5550,5550,0
|
|
20231101,112800,952942130,5550,5510,5550,5510,1088
|
|
20231101,112700,946946730,5510,5510,5510,5510,0
|
|
20231101,112600,946946730,5510,5500,5510,5500,301
|
|
20231101,112500,945291220,5500,5510,5510,5500,12
|
|
20231101,112400,945225210,5510,5510,5510,5510,12
|
|
20231101,112300,945159090,5510,5510,5510,5510,55
|
|
20231101,112200,944856040,5510,5500,5510,5500,692
|
|
20231101,112100,941048940,5500,5500,5500,5500,103
|
|
20231101,112000,940482440,5500,5500,5500,5500,1
|
|
20231101,111900,940476940,5470,5470,5470,5470,22
|
|
20231101,111800,940356600,5470,5470,5470,5470,82
|
|
20231101,111700,939908060,5470,5470,5470,5470,11
|
|
20231101,111600,939847890,5460,5460,5460,5460,12
|
|
20231101,111500,939782370,5450,5450,5450,5450,200
|
|
20231101,111400,938692370,5450,5450,5450,5450,0
|
|
20231101,111300,938692370,5450,5460,5460,5450,130
|
|
20231101,111200,937983820,5450,5470,5470,5450,200
|
|
20231101,111100,936893670,5480,5450,5510,5450,618
|
|
20231101,111000,933508860,5450,5470,5470,5450,4426
|
|
20231101,110900,909345380,5460,5460,5460,5460,0
|
|
20231101,110800,909345380,5460,5470,5470,5460,735
|
|
20231101,110700,905328010,5460,5460,5460,5460,0
|
|
20231101,110600,905328010,5460,5460,5460,5460,355
|
|
20231101,110500,903389710,5470,5470,5470,5470,312
|
|
20231101,110400,901683070,5470,5480,5480,5470,2650
|
|
20231101,110300,887183570,5480,5480,5480,5480,668
|
|
20231101,110200,883522930,5470,5470,5470,5470,35
|
|
20231101,110100,883331480,5470,5480,5480,5470,1849
|
|
20231101,110000,873214740,5470,5480,5480,5470,1044
|
|
20231101,105900,867498430,5490,5500,5500,5490,266
|
|
20231101,105800,866037590,5490,5490,5490,5490,70
|
|
20231101,105700,865653290,5490,5520,5520,5490,8740
|
|
20231101,105600,817437240,5520,5550,5550,5520,2299
|
|
20231101,105500,804731040,5560,5560,5560,5560,180
|
|
20231101,105400,803730240,5560,5530,5560,5530,503
|
|
20231101,105300,800948260,5560,5560,5560,5560,10
|
|
20231101,105200,800892660,5560,5560,5560,5560,70
|
|
20231101,105100,800503460,5560,5560,5560,5560,3
|
|
20231101,105000,800486780,5530,5530,5530,5530,39
|
|
20231101,104900,800271110,5530,5530,5530,5530,15
|
|
20231101,104800,800188160,5530,5530,5530,5530,9
|
|
20231101,104700,800138390,5550,5550,5550,5550,1
|
|
20231101,104600,800132840,5550,5550,5550,5550,80
|
|
20231101,104500,799688840,5570,5580,5580,5570,265
|
|
20231101,104400,798212780,5570,5560,5570,5560,219
|
|
20231101,104300,796993130,5560,5560,5560,5520,7
|
|
20231101,104200,796954250,5520,5520,5560,5520,3282
|
|
20231101,104100,778821250,5520,5520,5520,5520,340
|
|
20231101,104000,776944450,5520,5530,5530,5520,290
|
|
20231101,103900,775342970,5530,5540,5540,5530,173
|
|
20231101,103800,774386180,5550,5530,5550,5530,201
|
|
20231101,103700,773274630,5540,5540,5540,5540,29
|
|
20231101,103600,773113970,5530,5540,5540,5530,101
|
|
20231101,103500,772555430,5560,5520,5560,5520,216
|
|
20231101,103400,771360290,5520,5530,5530,5520,141
|
|
20231101,103300,770580590,5530,5530,5530,5530,1
|
|
20231101,103200,770575060,5540,5530,5540,5530,333
|
|
20231101,103100,768733490,5530,5530,5530,5530,100
|
|
20231101,103000,768180490,5530,5530,5530,5530,0
|
|
20231101,102900,768180490,5530,5530,5530,5530,30
|
|
20231101,102800,768014590,5520,5530,5530,5520,1010
|
|
20231101,102700,762433960,5530,5540,5540,5530,188
|
|
20231101,102600,761393940,5510,5560,5590,5510,2750
|
|
20231101,102500,746167650,5570,5570,5580,5570,515
|
|
20231101,102400,743295990,5580,5570,5580,5570,30
|
|
20231101,102300,743128790,5580,5580,5580,5580,183
|
|
20231101,102200,742107650,5580,5580,5580,5580,0
|
|
20231101,102100,742107650,5580,5570,5580,5560,1511
|
|
20231101,102000,733706300,5560,5560,5560,5560,106
|
|
20231101,101900,733116940,5560,5580,5580,5560,168
|
|
20231101,101800,732181320,5580,5590,5590,5580,23
|
|
20231101,101700,732052850,5580,5580,5580,5580,6
|
|
20231101,101600,732019370,5560,5560,5560,5560,0
|
|
20231101,101500,732019370,5560,5560,5560,5560,100
|
|
20231101,101400,731463370,5570,5580,5580,5570,1721
|
|
20231101,101300,721867210,5570,5570,5570,5570,399
|
|
20231101,101200,719644780,5570,5570,5570,5550,314
|
|
20231101,101100,717896070,5570,5570,5570,5570,0
|
|
20231101,101000,717896070,5570,5560,5570,5560,120
|
|
20231101,100900,717228200,5570,5570,5570,5570,32
|
|
20231101,100800,717049960,5590,5580,5590,5580,147
|
|
20231101,100700,716228730,5590,5570,5630,5570,1470
|
|
20231101,100600,708018550,5560,5550,5560,5520,3610
|
|
20231101,100500,688058590,5550,5560,5570,5550,510
|
|
20231101,100400,685223070,5560,5560,5560,5560,256
|
|
20231101,100300,683799710,5560,5570,5570,5550,1324
|
|
20231101,100200,676446960,5560,5580,5580,5560,586
|
|
20231101,100100,673185250,5560,5620,5630,5560,3734
|
|
20231101,100000,652299150,5630,5610,5640,5610,2305
|
|
20231101,095900,639335220,5640,5650,5660,5600,5059
|
|
20231101,095800,610879930,5640,5620,5650,5620,2146
|
|
20231101,095700,598796230,5630,5620,5630,5600,6176
|
|
20231101,095600,564124320,5610,5650,5660,5610,8223
|
|
20231101,095500,517761640,5660,5640,5660,5630,6691
|
|
20231101,095400,479978810,5630,5590,5650,5590,9282
|
|
20231101,095300,427710100,5630,5610,5630,5590,5061
|
|
20231101,095200,399304470,5620,5610,5630,5570,3905
|
|
20231101,095100,377354930,5570,5570,5610,5560,6990
|
|
20231101,095000,338317660,5570,5570,5570,5570,0
|
|
20231101,094900,338317660,5570,5550,5570,5550,121
|
|
20231101,094800,337643960,5550,5560,5560,5550,16
|
|
20231101,094700,337555010,5560,5560,5560,5560,0
|
|
20231101,094600,337555010,5560,5560,5560,5560,1924
|
|
20231101,094500,326857570,5560,5540,5560,5540,1725
|
|
20231101,094400,317281480,5550,5550,5550,5550,1151
|
|
20231101,094300,310893430,5560,5570,5580,5560,1086
|
|
20231101,094200,304848990,5550,5570,5570,5550,25
|
|
20231101,094100,304710130,5570,5560,5570,5560,4141
|
|
20231101,094000,281652090,5550,5540,5550,5540,135
|
|
20231101,093900,280904160,5530,5540,5540,5530,1068
|
|
20231101,093800,274987650,5540,5550,5550,5540,263
|
|
20231101,093700,273528040,5560,5550,5560,5550,253
|
|
20231101,093600,272121710,5550,5540,5550,5540,592
|
|
20231101,093500,268836130,5540,5550,5550,5540,39
|
|
20231101,093400,268620040,5540,5550,5550,5540,286
|
|
20231101,093300,267032840,5550,5530,5550,5530,5533
|
|
20231101,093200,236354330,5530,5530,5530,5530,500
|
|
20231101,093100,233589330,5540,5500,5540,5500,2274
|
|
20231101,093000,221032490,5500,5530,5540,5500,2531
|
|
20231101,092900,207066210,5530,5530,5530,5530,250
|
|
20231101,092800,205683710,5530,5540,5540,5530,457
|
|
20231101,092700,203156440,5530,5530,5530,5530,205
|
|
20231101,092600,202022790,5530,5530,5530,5530,522
|
|
20231101,092500,199136130,5530,5530,5540,5530,225
|
|
20231101,092400,197891600,5530,5540,5540,5520,1580
|
|
20231101,092300,189151360,5530,5520,5530,5520,1278
|
|
20231101,092200,182084880,5510,5520,5520,5510,87
|
|
20231101,092100,181605500,5510,5520,5520,5510,511
|
|
20231101,092000,178785880,5520,5510,5520,5510,244
|
|
20231101,091900,177440760,5510,5510,5510,5500,1201
|
|
20231101,091800,170833130,5510,5530,5530,5510,191
|
|
20231101,091700,169779560,5510,5520,5520,5510,636
|
|
20231101,091600,166274200,5520,5520,5530,5510,1254
|
|
20231101,091500,159350380,5530,5530,5530,5520,751
|
|
20231101,091400,155197850,5530,5530,5530,5530,802
|
|
20231101,091300,150762790,5500,5500,5520,5500,5543
|
|
20231101,091200,120189210,5510,5500,5510,5500,330
|
|
20231101,091100,118372850,5500,5490,5500,5480,871
|
|
20231101,091000,113586510,5480,5500,5500,5480,1671
|
|
20231101,090900,104397590,5500,5520,5520,5500,1012
|
|
20231101,090800,98818800,5520,5530,5530,5520,746
|
|
20231101,090700,94694420,5500,5500,5510,5500,3328
|
|
20231101,090600,76389840,5500,5520,5550,5500,3314
|
|
20231101,090500,58050910,5510,5520,5520,5470,1567
|
|
20231101,090400,49433380,5520,5520,5540,5510,1007
|
|
20231101,090300,43879650,5540,5510,5540,5510,1948
|
|
20231101,090200,33133850,5530,5530,5540,5520,492
|
|
20231101,090100,30412950,5530,5510,5530,5510,674
|
|
20231101,090000,26692800,5520,5430,5530,5430,4824
|