624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,192100,821524910,5450,5450,5450,5450,12572
|
|
20231108,192000,821524910,5450,5450,5450,5450,0
|
|
20231108,191900,821524910,5450,5450,5450,5450,0
|
|
20231108,191800,821524910,5450,5450,5450,5450,0
|
|
20231108,191700,821524910,5450,5450,5450,5450,0
|
|
20231108,191600,821524910,5450,5450,5450,5450,0
|
|
20231108,191500,821524910,5450,5450,5450,5450,0
|
|
20231108,191400,821524910,5450,5450,5450,5450,0
|
|
20231108,191300,821524910,5450,5450,5450,5450,0
|
|
20231108,191200,821524910,5450,5450,5450,5450,0
|
|
20231108,191100,821524910,5450,5450,5450,5450,0
|
|
20231108,191000,821524910,5450,5450,5450,5450,0
|
|
20231108,190900,821524910,5450,5450,5450,5450,0
|
|
20231108,190800,821524910,5450,5450,5450,5450,0
|
|
20231108,190700,821524910,5450,5450,5450,5450,0
|
|
20231108,190600,821524910,5450,5450,5450,5450,0
|
|
20231108,190500,821524910,5450,5450,5450,5450,0
|
|
20231108,190400,821524910,5450,5450,5450,5450,0
|
|
20231108,190300,821524910,5450,5450,5450,5450,0
|
|
20231108,190200,821524910,5450,5450,5450,5450,0
|
|
20231108,190100,821524910,5450,5450,5450,5450,0
|
|
20231108,190000,821524910,5450,5450,5450,5450,0
|
|
20231108,185900,821524910,5450,5450,5450,5450,0
|
|
20231108,185800,821524910,5450,5450,5450,5450,0
|
|
20231108,185700,821524910,5450,5450,5450,5450,0
|
|
20231108,185600,821524910,5450,5450,5450,5450,0
|
|
20231108,185500,821524910,5450,5450,5450,5450,0
|
|
20231108,185400,821524910,5450,5450,5450,5450,0
|
|
20231108,185300,821524910,5450,5450,5450,5450,0
|
|
20231108,185200,821524910,5450,5450,5450,5450,0
|
|
20231108,185100,821524910,5450,5450,5450,5450,12572
|
|
20231108,185000,821524910,5450,5450,5450,5450,0
|
|
20231108,184900,821524910,5450,5450,5450,5450,0
|
|
20231108,184800,821524910,5450,5450,5450,5450,0
|
|
20231108,184700,821524910,5450,5450,5450,5450,0
|
|
20231108,184600,821524910,5450,5450,5450,5450,0
|
|
20231108,184500,821524910,5450,5450,5450,5450,0
|
|
20231108,184400,821524910,5450,5450,5450,5450,0
|
|
20231108,184300,821524910,5450,5450,5450,5450,0
|
|
20231108,184200,821524910,5450,5450,5450,5450,0
|
|
20231108,184100,821524910,5450,5450,5450,5450,0
|
|
20231108,184000,821524910,5450,5450,5450,5450,0
|
|
20231108,183900,821524910,5450,5450,5450,5450,0
|
|
20231108,183800,821524910,5450,5450,5450,5450,0
|
|
20231108,183700,821524910,5450,5450,5450,5450,0
|
|
20231108,183600,821524910,5450,5450,5450,5450,0
|
|
20231108,183500,821524910,5450,5450,5450,5450,0
|
|
20231108,183400,821524910,5450,5450,5450,5450,0
|
|
20231108,183300,821524910,5450,5450,5450,5450,0
|
|
20231108,183200,821524910,5450,5450,5450,5450,0
|
|
20231108,183100,821524910,5450,5450,5450,5450,0
|
|
20231108,183000,821524910,5450,5450,5450,5450,0
|
|
20231108,182900,821524910,5450,5450,5450,5450,0
|
|
20231108,182800,821524910,5450,5450,5450,5450,0
|
|
20231108,182700,821524910,5450,5450,5450,5450,0
|
|
20231108,182600,821524910,5450,5450,5450,5450,0
|
|
20231108,182500,821524910,5450,5450,5450,5450,0
|
|
20231108,182400,821524910,5450,5450,5450,5450,0
|
|
20231108,182300,821524910,5450,5450,5450,5450,0
|
|
20231108,182200,821524910,5450,5450,5450,5450,0
|
|
20231108,182100,821524910,5450,5450,5450,5450,12572
|
|
20231108,182000,821524910,5450,5450,5450,5450,0
|
|
20231108,181900,821524910,5450,5450,5450,5450,0
|
|
20231108,181800,821524910,5450,5450,5450,5450,0
|
|
20231108,181700,821524910,5450,5450,5450,5450,0
|
|
20231108,181600,821524910,5450,5450,5450,5450,0
|
|
20231108,181500,821524910,5450,5450,5450,5450,0
|
|
20231108,181400,821524910,5450,5450,5450,5450,0
|
|
20231108,181300,821524910,5450,5450,5450,5450,0
|
|
20231108,181200,821524910,5450,5450,5450,5450,0
|
|
20231108,181100,821524910,5450,5450,5450,5450,0
|
|
20231108,181000,821524910,5450,5450,5450,5450,0
|
|
20231108,180900,821524910,5450,5450,5450,5450,0
|
|
20231108,180800,821524910,5450,5450,5450,5450,0
|
|
20231108,180700,821524910,5450,5450,5450,5450,0
|
|
20231108,180600,821524910,5450,5450,5450,5450,0
|
|
20231108,180500,821524910,5450,5450,5450,5450,0
|
|
20231108,180400,821524910,5450,5450,5450,5450,0
|
|
20231108,180300,821524910,5450,5450,5450,5450,0
|
|
20231108,180200,821524910,5450,5450,5450,5450,0
|
|
20231108,180100,821524910,5450,5450,5450,5450,0
|
|
20231108,180000,821524910,5450,5450,5450,5450,0
|
|
20231108,175900,821524910,5450,5450,5450,5450,0
|
|
20231108,175800,821524910,5450,5450,5450,5450,0
|
|
20231108,175700,821524910,5450,5450,5450,5450,0
|
|
20231108,175600,821524910,5450,5450,5450,5450,0
|
|
20231108,175500,821524910,5450,5450,5450,5450,0
|
|
20231108,175400,821524910,5450,5450,5450,5450,0
|
|
20231108,175300,821524910,5450,5450,5450,5450,0
|
|
20231108,175200,821524910,5450,5450,5450,5450,0
|
|
20231108,175100,821524910,5450,5450,5450,5450,12572
|
|
20231108,175000,821524910,5450,5450,5450,5450,0
|
|
20231108,174900,821524910,5450,5450,5450,5450,0
|
|
20231108,174800,821524910,5450,5450,5450,5450,0
|
|
20231108,174700,821524910,5450,5450,5450,5450,0
|
|
20231108,174600,821524910,5450,5450,5450,5450,0
|
|
20231108,174500,821524910,5450,5450,5450,5450,0
|
|
20231108,174400,821524910,5450,5450,5450,5450,0
|
|
20231108,174300,821524910,5450,5450,5450,5450,0
|
|
20231108,174200,821524910,5450,5450,5450,5450,0
|
|
20231108,174100,821524910,5450,5450,5450,5450,0
|
|
20231108,174000,821524910,5450,5450,5450,5450,0
|
|
20231108,173900,821524910,5450,5450,5450,5450,0
|
|
20231108,173800,821524910,5450,5450,5450,5450,0
|
|
20231108,173700,821524910,5450,5450,5450,5450,0
|
|
20231108,173600,821524910,5450,5450,5450,5450,0
|
|
20231108,173500,821524910,5450,5450,5450,5450,0
|
|
20231108,173400,821524910,5450,5450,5450,5450,0
|
|
20231108,173300,821524910,5450,5450,5450,5450,0
|
|
20231108,173200,821524910,5450,5450,5450,5450,0
|
|
20231108,173100,821524910,5450,5450,5450,5450,0
|
|
20231108,173000,821524910,5450,5450,5450,5450,0
|
|
20231108,172900,821524910,5450,5450,5450,5450,0
|
|
20231108,172800,821524910,5450,5450,5450,5450,0
|
|
20231108,172700,821524910,5450,5450,5450,5450,0
|
|
20231108,172600,821524910,5450,5450,5450,5450,0
|
|
20231108,172500,821524910,5450,5450,5450,5450,0
|
|
20231108,172400,821524910,5450,5450,5450,5450,0
|
|
20231108,172300,821524910,5450,5450,5450,5450,0
|
|
20231108,172200,821524910,5450,5450,5450,5450,0
|
|
20231108,172100,821524910,5450,5450,5450,5450,12572
|
|
20231108,172000,821524910,5450,5450,5450,5450,0
|
|
20231108,171900,821524910,5450,5450,5450,5450,0
|
|
20231108,171800,821524910,5450,5450,5450,5450,0
|
|
20231108,171700,821524910,5450,5450,5450,5450,0
|
|
20231108,171600,821524910,5450,5450,5450,5450,0
|
|
20231108,171500,821524910,5450,5450,5450,5450,0
|
|
20231108,171400,821524910,5450,5450,5450,5450,0
|
|
20231108,171300,821524910,5450,5450,5450,5450,0
|
|
20231108,171200,821524910,5450,5450,5450,5450,0
|
|
20231108,171100,821524910,5450,5450,5450,5450,0
|
|
20231108,171000,821524910,5450,5450,5450,5450,0
|
|
20231108,170900,821524910,5450,5450,5450,5450,0
|
|
20231108,170800,821524910,5450,5450,5450,5450,0
|
|
20231108,170700,821524910,5450,5450,5450,5450,0
|
|
20231108,170600,821524910,5450,5450,5450,5450,0
|
|
20231108,170500,821524910,5450,5450,5450,5450,0
|
|
20231108,170400,821524910,5450,5450,5450,5450,0
|
|
20231108,170300,821524910,5450,5450,5450,5450,0
|
|
20231108,170200,821524910,5450,5450,5450,5450,0
|
|
20231108,170100,821524910,5450,5450,5450,5450,0
|
|
20231108,170000,821524910,5450,5450,5450,5450,0
|
|
20231108,165900,821524910,5450,5450,5450,5450,0
|
|
20231108,165800,821524910,5450,5450,5450,5450,0
|
|
20231108,165700,821524910,5450,5450,5450,5450,0
|
|
20231108,165600,821524910,5450,5450,5450,5450,0
|
|
20231108,165500,821524910,5450,5450,5450,5450,0
|
|
20231108,165400,821524910,5450,5450,5450,5450,0
|
|
20231108,165300,821524910,5450,5450,5450,5450,0
|
|
20231108,165200,821524910,5450,5450,5450,5450,0
|
|
20231108,165100,821524910,5450,5450,5450,5450,12572
|
|
20231108,165000,821524910,5450,5450,5450,5450,0
|
|
20231108,164900,821524910,5450,5450,5450,5450,0
|
|
20231108,164800,821524910,5450,5450,5450,5450,0
|
|
20231108,164700,821524910,5450,5450,5450,5450,0
|
|
20231108,164600,821524910,5450,5450,5450,5450,0
|
|
20231108,164500,821524910,5450,5450,5450,5450,0
|
|
20231108,164400,821524910,5450,5450,5450,5450,0
|
|
20231108,164300,821524910,5450,5450,5450,5450,0
|
|
20231108,164200,821524910,5450,5450,5450,5450,0
|
|
20231108,164100,821524910,5450,5450,5450,5450,0
|
|
20231108,164000,821524910,5450,5450,5450,5450,0
|
|
20231108,163900,821524910,5450,5450,5450,5450,0
|
|
20231108,163800,821524910,5450,5450,5450,5450,0
|
|
20231108,163700,821524910,5450,5450,5450,5450,0
|
|
20231108,163600,821524910,5450,5450,5450,5450,0
|
|
20231108,163500,821524910,5450,5450,5450,5450,0
|
|
20231108,163400,821524910,5450,5450,5450,5450,0
|
|
20231108,163300,821524910,5450,5450,5450,5450,0
|
|
20231108,163200,821524910,5450,5450,5450,5450,0
|
|
20231108,163100,821524910,5450,5450,5450,5450,0
|
|
20231108,163000,821524910,5450,5450,5450,5450,0
|
|
20231108,162900,821524910,5450,5450,5450,5450,0
|
|
20231108,162800,821524910,5450,5450,5450,5450,0
|
|
20231108,162700,821524910,5450,5450,5450,5450,0
|
|
20231108,162600,821524910,5450,5450,5450,5450,0
|
|
20231108,162500,821524910,5450,5450,5450,5450,0
|
|
20231108,162400,821524910,5450,5450,5450,5450,0
|
|
20231108,162300,821524910,5450,5450,5450,5450,0
|
|
20231108,162200,821524910,5450,5450,5450,5450,0
|
|
20231108,162100,821524910,5450,5450,5450,5450,12572
|
|
20231108,162000,821524910,5450,5450,5450,5450,0
|
|
20231108,161900,821524910,5450,5450,5450,5450,0
|
|
20231108,161800,821524910,5450,5450,5450,5450,0
|
|
20231108,161700,821524910,5450,5450,5450,5450,0
|
|
20231108,161600,821524910,5450,5450,5450,5450,0
|
|
20231108,161500,821524910,5450,5450,5450,5450,0
|
|
20231108,161400,821524910,5450,5450,5450,5450,0
|
|
20231108,161300,821524910,5450,5450,5450,5450,0
|
|
20231108,161200,821524910,5450,5450,5450,5450,0
|
|
20231108,161100,821524910,5450,5450,5450,5450,0
|
|
20231108,161000,821524910,5450,5450,5450,5450,0
|
|
20231108,160900,821524910,5450,5450,5450,5450,0
|
|
20231108,160800,821524910,5450,5450,5450,5450,0
|
|
20231108,160700,821524910,5450,5450,5450,5450,0
|
|
20231108,160600,821524910,5450,5450,5450,5450,0
|
|
20231108,160500,821524910,5450,5450,5450,5450,0
|
|
20231108,160400,821524910,5450,5450,5450,5450,0
|
|
20231108,160300,821524910,5450,5450,5450,5450,0
|
|
20231108,160200,821524910,5450,5450,5450,5450,0
|
|
20231108,160100,821524910,5450,5450,5450,5450,0
|
|
20231108,160000,821524910,5450,5450,5450,5450,0
|
|
20231108,155900,821524910,5450,5450,5450,5450,0
|
|
20231108,155800,821524910,5450,5450,5450,5450,0
|
|
20231108,155700,821524910,5450,5450,5450,5450,0
|
|
20231108,155600,821524910,5450,5450,5450,5450,0
|
|
20231108,155500,821524910,5450,5450,5450,5450,0
|
|
20231108,155400,821524910,5450,5450,5450,5450,0
|
|
20231108,155300,821524910,5450,5450,5450,5450,0
|
|
20231108,155200,821524910,5450,5450,5450,5450,0
|
|
20231108,155100,821524910,5450,5450,5450,5450,12572
|
|
20231108,155000,821524910,5450,5450,5450,5450,0
|
|
20231108,154900,821524910,5450,5450,5450,5450,0
|
|
20231108,154800,821524910,5450,5450,5450,5450,0
|
|
20231108,154700,821524910,5450,5450,5450,5450,0
|
|
20231108,154600,821524910,5450,5450,5450,5450,0
|
|
20231108,154500,821524910,5450,5450,5450,5450,0
|
|
20231108,154400,821524910,5450,5450,5450,5450,0
|
|
20231108,154300,821524910,5450,5450,5450,5450,0
|
|
20231108,154200,821524910,5450,5450,5450,5450,0
|
|
20231108,154100,821524910,5450,5450,5450,5450,0
|
|
20231108,154000,821524910,5450,5450,5450,5450,0
|
|
20231108,153900,821524910,5450,5450,5450,5450,0
|
|
20231108,153800,821524910,5450,5450,5450,5450,0
|
|
20231108,153700,821524910,5450,5450,5450,5450,0
|
|
20231108,153600,821524910,5450,5450,5450,5450,0
|
|
20231108,153500,821524910,5450,5450,5450,5450,0
|
|
20231108,153400,821524910,5450,5450,5450,5450,0
|
|
20231108,153300,821524910,5450,5450,5450,5450,0
|
|
20231108,153200,821524910,5450,5450,5450,5450,0
|
|
20231108,153100,821524910,5450,5450,5450,5450,0
|
|
20231108,153000,821524910,5450,5450,5450,5450,12572
|
|
20231108,152900,753007510,5470,5470,5470,5470,0
|
|
20231108,152800,753007510,5470,5470,5470,5470,0
|
|
20231108,152700,753007510,5470,5470,5470,5470,0
|
|
20231108,152600,753007510,5470,5470,5470,5470,0
|
|
20231108,152500,753007510,5470,5470,5470,5470,0
|
|
20231108,152400,753007510,5470,5470,5470,5470,0
|
|
20231108,152300,753007510,5470,5470,5470,5470,0
|
|
20231108,152200,753007510,5470,5470,5470,5470,0
|
|
20231108,152100,753007510,5470,5470,5470,5470,0
|
|
20231108,152000,753007510,5470,5470,5470,5470,0
|
|
20231108,151900,753007510,5470,5460,5470,5460,891
|
|
20231108,151800,748141540,5470,5460,5470,5460,8
|
|
20231108,151700,748097850,5470,5460,5470,5460,511
|
|
20231108,151600,745307680,5460,5470,5470,5450,734
|
|
20231108,151500,741305030,5460,5450,5460,5450,1190
|
|
20231108,151400,734817630,5460,5460,5460,5460,307
|
|
20231108,151300,733141410,5460,5460,5460,5460,1
|
|
20231108,151200,733135950,5460,5460,5460,5460,40
|
|
20231108,151100,732917550,5460,5460,5460,5460,8
|
|
20231108,151000,732873870,5460,5460,5460,5460,14
|
|
20231108,150900,732797430,5460,5460,5460,5460,105
|
|
20231108,150800,732224130,5460,5450,5460,5450,25
|
|
20231108,150700,732087830,5450,5450,5450,5450,52
|
|
20231108,150600,731804430,5450,5450,5450,5450,0
|
|
20231108,150500,731804430,5450,5460,5470,5450,953
|
|
20231108,150400,726609180,5460,5460,5460,5460,0
|
|
20231108,150300,726609180,5460,5460,5460,5450,1512
|
|
20231108,150200,718357560,5460,5460,5460,5460,95
|
|
20231108,150100,717838860,5450,5450,5450,5450,2268
|
|
20231108,150000,705478260,5450,5460,5460,5450,149
|
|
20231108,145900,704665720,5460,5460,5460,5460,1
|
|
20231108,145800,704660260,5460,5450,5470,5450,79
|
|
20231108,145700,704228390,5450,5460,5460,5450,1153
|
|
20231108,145600,697935780,5460,5460,5460,5460,0
|
|
20231108,145500,697935780,5460,5460,5460,5460,600
|
|
20231108,145400,694659780,5460,5460,5460,5460,0
|
|
20231108,145300,694659780,5460,5460,5460,5460,0
|
|
20231108,145200,694659780,5460,5460,5460,5460,206
|
|
20231108,145100,693535020,5450,5450,5460,5450,958
|
|
20231108,145000,688313510,5460,5460,5460,5460,0
|
|
20231108,144900,688313510,5460,5450,5460,5450,1782
|
|
20231108,144800,678601600,5450,5460,5460,5450,2
|
|
20231108,144700,678590690,5470,5450,5470,5450,11
|
|
20231108,144600,678530620,5460,5460,5460,5460,11
|
|
20231108,144500,678470560,5460,5460,5460,5460,82
|
|
20231108,144400,678022840,5460,5470,5470,5460,447
|
|
20231108,144300,675581820,5460,5460,5460,5460,387
|
|
20231108,144200,673468800,5460,5460,5460,5460,0
|
|
20231108,144100,673468800,5460,5460,5460,5460,271
|
|
20231108,144000,671989140,5470,5470,5470,5470,0
|
|
20231108,143900,671989140,5470,5470,5470,5470,1
|
|
20231108,143800,671983670,5470,5470,5470,5470,72
|
|
20231108,143700,671589830,5470,5470,5470,5470,0
|
|
20231108,143600,671589830,5470,5470,5470,5470,10
|
|
20231108,143500,671535130,5470,5460,5470,5460,106
|
|
20231108,143400,670956310,5460,5460,5460,5460,0
|
|
20231108,143300,670956310,5460,5460,5460,5460,0
|
|
20231108,143200,670956310,5460,5460,5460,5460,65
|
|
20231108,143100,670601410,5460,5460,5460,5460,100
|
|
20231108,143000,670055410,5460,5460,5460,5460,87
|
|
20231108,142900,669580390,5460,5470,5470,5460,369
|
|
20231108,142800,667565610,5470,5480,5480,5470,2
|
|
20231108,142700,667554660,5480,5470,5480,5470,239
|
|
20231108,142600,666247140,5460,5460,5460,5460,92
|
|
20231108,142500,665744820,5460,5460,5460,5460,227
|
|
20231108,142400,664505400,5460,5460,5460,5460,0
|
|
20231108,142300,664505400,5460,5460,5460,5460,1022
|
|
20231108,142200,658925280,5460,5460,5460,5460,1299
|
|
20231108,142100,651832740,5460,5460,5470,5460,1019
|
|
20231108,142000,646268920,5460,5460,5460,5460,584
|
|
20231108,141900,643080280,5460,5460,5460,5460,100
|
|
20231108,141800,642534280,5470,5480,5480,5470,4170
|
|
20231108,141700,619724370,5470,5470,5470,5470,1966
|
|
20231108,141600,608970350,5470,5470,5470,5470,60
|
|
20231108,141500,608642150,5480,5480,5480,5480,24
|
|
20231108,141400,608510630,5480,5480,5480,5480,6
|
|
20231108,141300,608477750,5480,5480,5480,5480,0
|
|
20231108,141200,608477750,5480,5480,5480,5480,10
|
|
20231108,141100,608422950,5470,5470,5470,5470,300
|
|
20231108,141000,606781950,5480,5480,5480,5480,138
|
|
20231108,140900,606025710,5470,5470,5470,5470,70
|
|
20231108,140800,605642810,5480,5480,5480,5480,0
|
|
20231108,140700,605642810,5480,5480,5490,5480,1053
|
|
20231108,140600,599872310,5480,5490,5490,5480,679
|
|
20231108,140500,596151360,5480,5480,5480,5480,1174
|
|
20231108,140400,589717840,5470,5470,5470,5470,0
|
|
20231108,140300,589717840,5470,5470,5470,5470,140
|
|
20231108,140200,588952040,5480,5480,5480,5480,503
|
|
20231108,140100,586195600,5480,5480,5480,5480,53
|
|
20231108,140000,585905160,5480,5480,5480,5480,40
|
|
20231108,135900,585685960,5500,5500,5500,5500,100
|
|
20231108,135800,585135960,5480,5480,5480,5480,0
|
|
20231108,135700,585135960,5480,5480,5480,5480,0
|
|
20231108,135600,585135960,5480,5480,5480,5480,10
|
|
20231108,135500,585081160,5480,5480,5480,5480,0
|
|
20231108,135400,585081160,5480,5480,5480,5480,6
|
|
20231108,135300,585048280,5480,5480,5480,5480,0
|
|
20231108,135200,585048280,5480,5480,5480,5480,0
|
|
20231108,135100,585048280,5480,5480,5480,5480,0
|
|
20231108,135000,585048280,5480,5480,5480,5480,0
|
|
20231108,134900,585048280,5480,5480,5480,5480,303
|
|
20231108,134800,583387840,5490,5490,5490,5490,0
|
|
20231108,134700,583387840,5490,5490,5490,5490,320
|
|
20231108,134600,581631040,5500,5500,5500,5500,0
|
|
20231108,134500,581631040,5500,5500,5500,5500,0
|
|
20231108,134400,581631040,5500,5500,5500,5500,1
|
|
20231108,134300,581625540,5490,5490,5490,5490,582
|
|
20231108,134200,578430360,5480,5480,5480,5480,0
|
|
20231108,134100,578430360,5480,5480,5480,5480,0
|
|
20231108,134000,578430360,5480,5480,5480,5480,0
|
|
20231108,133900,578430360,5480,5480,5480,5480,0
|
|
20231108,133800,578430360,5480,5480,5480,5470,160
|
|
20231108,133700,577554060,5470,5470,5470,5470,0
|
|
20231108,133600,577554060,5470,5490,5490,5470,2651
|
|
20231108,133500,563036420,5480,5480,5480,5480,0
|
|
20231108,133400,563036420,5480,5490,5490,5480,310
|
|
20231108,133300,561337520,5480,5480,5480,5480,44
|
|
20231108,133200,561096400,5490,5490,5490,5490,1
|
|
20231108,133100,561090910,5490,5500,5500,5480,122
|
|
20231108,133000,560421060,5500,5490,5500,5490,1466
|
|
20231108,132900,552372710,5490,5490,5490,5490,5
|
|
20231108,132800,552345260,5490,5490,5490,5490,400
|
|
20231108,132700,550149260,5490,5490,5490,5490,40
|
|
20231108,132600,549929660,5480,5480,5480,5480,524
|
|
20231108,132500,547058140,5490,5480,5490,5480,928
|
|
20231108,132400,541972420,5480,5470,5480,5470,284
|
|
20231108,132300,540416200,5470,5470,5470,5470,10
|
|
20231108,132200,540361500,5470,5470,5470,5470,1
|
|
20231108,132100,540356030,5470,5470,5470,5470,0
|
|
20231108,132000,540356030,5470,5470,5470,5470,529
|
|
20231108,131900,537462400,5470,5470,5470,5470,0
|
|
20231108,131800,537462400,5470,5470,5470,5470,1
|
|
20231108,131700,537456930,5470,5470,5470,5470,319
|
|
20231108,131600,535712000,5480,5480,5480,5480,6
|
|
20231108,131500,535679120,5470,5470,5470,5470,256
|
|
20231108,131400,534278800,5470,5470,5470,5470,1
|
|
20231108,131300,534273330,5470,5470,5470,5470,10
|
|
20231108,131200,534218630,5460,5460,5460,5460,131
|
|
20231108,131100,533503370,5460,5460,5460,5460,60
|
|
20231108,131000,533175770,5460,5460,5460,5460,1
|
|
20231108,130900,533170310,5460,5470,5470,5460,160
|
|
20231108,130800,532295710,5470,5470,5470,5470,182
|
|
20231108,130700,531300170,5470,5470,5470,5470,0
|
|
20231108,130600,531300170,5470,5470,5470,5470,10
|
|
20231108,130500,531245470,5470,5470,5470,5470,10
|
|
20231108,130400,531190770,5470,5460,5470,5460,223
|
|
20231108,130300,529972630,5460,5460,5460,5460,0
|
|
20231108,130200,529972630,5460,5460,5460,5460,20
|
|
20231108,130100,529863430,5470,5470,5470,5470,0
|
|
20231108,130000,529863430,5470,5470,5470,5470,1
|
|
20231108,125900,529857960,5460,5460,5460,5460,0
|
|
20231108,125800,529857960,5460,5460,5460,5460,0
|
|
20231108,125700,529857960,5460,5460,5460,5460,0
|
|
20231108,125600,529857960,5460,5460,5460,5460,100
|
|
20231108,125500,529311960,5460,5460,5460,5460,100
|
|
20231108,125400,528765960,5470,5470,5470,5470,5
|
|
20231108,125300,528738610,5470,5470,5470,5470,47
|
|
20231108,125200,528481520,5470,5470,5470,5470,41
|
|
20231108,125100,528257250,5470,5470,5470,5470,15
|
|
20231108,125000,528175200,5460,5460,5460,5460,0
|
|
20231108,124900,528175200,5460,5460,5460,5460,250
|
|
20231108,124800,526810200,5460,5460,5460,5460,0
|
|
20231108,124700,526810200,5460,5460,5460,5460,0
|
|
20231108,124600,526810200,5460,5460,5460,5460,10
|
|
20231108,124500,526755600,5460,5460,5460,5460,0
|
|
20231108,124400,526755600,5460,5460,5460,5460,10
|
|
20231108,124300,526701000,5470,5470,5470,5470,5
|
|
20231108,124200,526673650,5470,5460,5470,5460,2010
|
|
20231108,124100,515679050,5460,5470,5470,5460,11
|
|
20231108,124000,515618980,5460,5460,5460,5460,151
|
|
20231108,123900,514794520,5460,5460,5460,5460,1
|
|
20231108,123800,514789060,5460,5460,5460,5460,100
|
|
20231108,123700,514243060,5470,5470,5470,5470,0
|
|
20231108,123600,514243060,5470,5460,5470,5450,360
|
|
20231108,123500,512280700,5450,5460,5460,5450,87
|
|
20231108,123400,511805930,5460,5460,5460,5460,2339
|
|
20231108,123300,499034990,5460,5470,5470,5460,2979
|
|
20231108,123200,482751380,5480,5480,5480,5470,56
|
|
20231108,123100,482445000,5480,5490,5490,5480,3
|
|
20231108,123000,482428540,5480,5480,5480,5480,9
|
|
20231108,122900,482379220,5480,5480,5480,5480,2
|
|
20231108,122800,482368260,5470,5480,5480,5470,106
|
|
20231108,122700,481787580,5480,5480,5480,5480,0
|
|
20231108,122600,481787580,5480,5480,5480,5480,0
|
|
20231108,122500,481787580,5480,5480,5480,5480,4
|
|
20231108,122400,481765660,5480,5480,5480,5480,1
|
|
20231108,122300,481760180,5480,5480,5480,5480,1
|
|
20231108,122200,481754700,5480,5480,5480,5480,15
|
|
20231108,122100,481672500,5480,5480,5480,5480,1
|
|
20231108,122000,481667020,5480,5480,5480,5480,1
|
|
20231108,121900,481661540,5490,5490,5490,5490,0
|
|
20231108,121800,481661540,5490,5490,5490,5490,0
|
|
20231108,121700,481661540,5490,5490,5490,5490,1
|
|
20231108,121600,481656050,5490,5490,5490,5490,0
|
|
20231108,121500,481656050,5490,5490,5490,5490,0
|
|
20231108,121400,481656050,5490,5490,5490,5490,0
|
|
20231108,121300,481656050,5490,5490,5490,5490,11
|
|
20231108,121200,481595660,5490,5490,5490,5490,4
|
|
20231108,121100,481573700,5490,5490,5490,5490,9
|
|
20231108,121000,481524290,5470,5470,5470,5470,239
|
|
20231108,120900,480216960,5470,5470,5470,5470,51
|
|
20231108,120800,479937990,5470,5480,5480,5470,481
|
|
20231108,120700,477302920,5470,5470,5470,5470,0
|
|
20231108,120600,477302920,5470,5480,5480,5470,97
|
|
20231108,120500,476772280,5470,5470,5470,5470,11
|
|
20231108,120400,476712110,5480,5480,5480,5480,0
|
|
20231108,120300,476712110,5480,5470,5490,5470,103
|
|
20231108,120200,476148660,5470,5470,5470,5470,461
|
|
20231108,120100,473626990,5500,5500,5500,5500,0
|
|
20231108,120000,473626990,5500,5500,5500,5500,10
|
|
20231108,115900,473571990,5500,5500,5500,5500,0
|
|
20231108,115800,473571990,5500,5500,5500,5500,0
|
|
20231108,115700,473571990,5500,5500,5500,5500,20
|
|
20231108,115600,473461990,5500,5500,5500,5500,1
|
|
20231108,115500,473456490,5500,5470,5500,5470,2
|
|
20231108,115400,473445520,5470,5470,5470,5470,989
|
|
20231108,115300,468035690,5470,5470,5470,5470,17
|
|
20231108,115200,467942700,5470,5470,5470,5470,189
|
|
20231108,115100,466908870,5470,5490,5490,5470,52
|
|
20231108,115000,466624390,5490,5490,5490,5490,5
|
|
20231108,114900,466596940,5490,5470,5490,5470,11
|
|
20231108,114800,466536750,5470,5470,5470,5470,135
|
|
20231108,114700,465798300,5470,5470,5470,5470,28
|
|
20231108,114600,465645140,5470,5470,5470,5470,15
|
|
20231108,114500,465563090,5470,5460,5470,5460,375
|
|
20231108,114400,463515420,5460,5460,5460,5460,12
|
|
20231108,114300,463449900,5460,5460,5460,5460,131
|
|
20231108,114200,462734640,5460,5460,5460,5460,102
|
|
20231108,114100,462177720,5450,5460,5460,5450,583
|
|
20231108,114000,458997940,5460,5460,5460,5460,21
|
|
20231108,113900,458883280,5460,5450,5460,5450,305
|
|
20231108,113800,457219980,5450,5460,5460,5450,685
|
|
20231108,113700,453486540,5460,5460,5460,5460,10
|
|
20231108,113600,453431940,5460,5460,5460,5460,54
|
|
20231108,113500,453137100,5450,5450,5450,5450,0
|
|
20231108,113400,453137100,5450,5460,5460,5450,643
|
|
20231108,113300,449631410,5470,5460,5470,5460,19
|
|
20231108,113200,449527660,5480,5480,5480,5480,5
|
|
20231108,113100,449500260,5480,5460,5480,5460,118
|
|
20231108,113000,448855960,5470,5470,5480,5470,13
|
|
20231108,112900,448784750,5480,5470,5480,5430,7849
|
|
20231108,112800,406004730,5510,5510,5510,5510,0
|
|
20231108,112700,406004730,5510,5510,5510,5510,1
|
|
20231108,112600,405999220,5510,5510,5510,5510,1
|
|
20231108,112500,405993710,5470,5490,5490,5470,2000
|
|
20231108,112400,395046040,5490,5500,5500,5490,680
|
|
20231108,112300,391310840,5500,5500,5500,5500,114
|
|
20231108,112200,390683840,5500,5500,5500,5500,8
|
|
20231108,112100,390639840,5510,5510,5510,5510,0
|
|
20231108,112000,390639840,5510,5510,5510,5510,10
|
|
20231108,111900,390584740,5510,5510,5510,5510,0
|
|
20231108,111800,390584740,5510,5510,5510,5510,1
|
|
20231108,111700,390579230,5520,5520,5520,5520,1
|
|
20231108,111600,390573710,5490,5490,5490,5490,464
|
|
20231108,111500,388026350,5490,5490,5490,5490,367
|
|
20231108,111400,386011520,5490,5490,5490,5490,0
|
|
20231108,111300,386011520,5490,5490,5490,5490,0
|
|
20231108,111200,386011520,5490,5490,5490,5490,0
|
|
20231108,111100,386011520,5490,5490,5490,5490,0
|
|
20231108,111000,386011520,5490,5490,5490,5490,154
|
|
20231108,110900,385166060,5520,5520,5520,5520,0
|
|
20231108,110800,385166060,5520,5520,5520,5520,1
|
|
20231108,110700,385160540,5480,5490,5490,5480,567
|
|
20231108,110600,382048600,5490,5490,5490,5490,0
|
|
20231108,110500,382048600,5490,5490,5490,5490,0
|
|
20231108,110400,382048600,5490,5490,5490,5490,0
|
|
20231108,110300,382048600,5490,5520,5520,5490,23
|
|
20231108,110200,381922300,5500,5500,5520,5500,20
|
|
20231108,110100,381812080,5520,5500,5520,5500,167
|
|
20231108,110000,380891540,5510,5490,5510,5490,149
|
|
20231108,105900,380070570,5510,5510,5510,5510,15
|
|
20231108,105800,379987920,5470,5490,5490,5470,1113
|
|
20231108,105700,373881350,5500,5500,5500,5500,171
|
|
20231108,105600,372940850,5500,5500,5500,5500,127
|
|
20231108,105500,372242350,5480,5480,5480,5480,397
|
|
20231108,105400,370066790,5480,5480,5480,5480,0
|
|
20231108,105300,370066790,5480,5480,5480,5480,121
|
|
20231108,105200,369403710,5480,5480,5480,5470,219
|
|
20231108,105100,368205380,5480,5500,5500,5480,56
|
|
20231108,105000,367898420,5500,5490,5500,5490,75
|
|
20231108,104900,367486640,5490,5480,5490,5480,101
|
|
20231108,104800,366932160,5490,5470,5490,5470,410
|
|
20231108,104700,364689260,5470,5470,5470,5470,10
|
|
20231108,104600,364634560,5490,5460,5490,5460,34
|
|
20231108,104500,364448250,5450,5480,5480,5450,733
|
|
20231108,104400,360447030,5480,5480,5480,5480,11
|
|
20231108,104300,360386750,5460,5470,5470,5460,1003
|
|
20231108,104200,354910360,5470,5460,5480,5460,79
|
|
20231108,104100,354478780,5470,5470,5480,5470,119
|
|
20231108,104000,353827830,5460,5480,5480,5460,67
|
|
20231108,103900,353461010,5480,5480,5480,5480,0
|
|
20231108,103800,353461010,5480,5480,5480,5480,47
|
|
20231108,103700,353203450,5470,5500,5500,5470,26
|
|
20231108,103600,353061140,5500,5500,5500,5500,0
|
|
20231108,103500,353061140,5500,5480,5500,5480,241
|
|
20231108,103400,351740440,5480,5480,5480,5480,200
|
|
20231108,103300,350644440,5480,5460,5480,5460,195
|
|
20231108,103200,349579180,5480,5470,5480,5470,270
|
|
20231108,103100,348102270,5460,5460,5460,5450,1563
|
|
20231108,103000,339570280,5460,5460,5460,5460,821
|
|
20231108,102900,335087620,5470,5470,5480,5470,1062
|
|
20231108,102800,329278360,5470,5460,5470,5460,591
|
|
20231108,102700,326045800,5470,5510,5510,5470,9957
|
|
20231108,102600,271386740,5500,5500,5500,5500,332
|
|
20231108,102500,269560740,5500,5500,5500,5500,2
|
|
20231108,102400,269549740,5520,5510,5520,5500,246
|
|
20231108,102300,268194460,5510,5500,5530,5500,1528
|
|
20231108,102200,259780300,5510,5530,5530,5510,1309
|
|
20231108,102100,252566840,5530,5530,5530,5530,0
|
|
20231108,102000,252566840,5530,5520,5530,5510,700
|
|
20231108,101900,248709810,5530,5520,5530,5520,2006
|
|
20231108,101800,237634690,5530,5530,5530,5530,1591
|
|
20231108,101700,228836460,5530,5530,5530,5530,47
|
|
20231108,101600,228576550,5530,5530,5530,5530,0
|
|
20231108,101500,228576550,5530,5530,5530,5530,0
|
|
20231108,101400,228576550,5530,5530,5530,5530,0
|
|
20231108,101300,228576550,5530,5530,5530,5530,27
|
|
20231108,101200,228427240,5520,5520,5520,5520,105
|
|
20231108,101100,227847640,5520,5520,5520,5520,236
|
|
20231108,101000,226544920,5520,5520,5520,5520,418
|
|
20231108,100900,224237560,5520,5540,5540,5520,4
|
|
20231108,100800,224215460,5510,5510,5510,5510,0
|
|
20231108,100700,224215460,5510,5510,5510,5510,10
|
|
20231108,100600,224160360,5510,5510,5510,5510,29
|
|
20231108,100500,224000570,5510,5510,5510,5510,300
|
|
20231108,100400,222347570,5510,5500,5540,5500,102
|
|
20231108,100300,221784550,5500,5510,5510,5500,2170
|
|
20231108,100200,209847110,5510,5500,5510,5500,659
|
|
20231108,100100,206222100,5510,5510,5510,5510,817
|
|
20231108,100000,201720430,5510,5510,5510,5510,446
|
|
20231108,095900,199262970,5510,5510,5530,5500,227
|
|
20231108,095800,198012840,5510,5510,5530,5500,4205
|
|
20231108,095700,174826280,5520,5520,5520,5520,2
|
|
20231108,095600,174815240,5520,5520,5520,5520,20
|
|
20231108,095500,174704840,5520,5540,5540,5520,2448
|
|
20231108,095400,161181730,5540,5540,5540,5540,6
|
|
20231108,095300,161148490,5530,5540,5540,5530,619
|
|
20231108,095200,157722660,5540,5540,5540,5540,13
|
|
20231108,095100,157650640,5550,5550,5550,5550,21
|
|
20231108,095000,157534090,5540,5550,5550,5540,238
|
|
20231108,094900,156215190,5560,5580,5580,5560,590
|
|
20231108,094800,152934230,5580,5570,5580,5570,775
|
|
20231108,094700,148617460,5570,5570,5570,5570,286
|
|
20231108,094600,147024440,5570,5570,5570,5570,337
|
|
20231108,094500,145147350,5570,5570,5570,5570,614
|
|
20231108,094400,141727370,5570,5570,5570,5570,22
|
|
20231108,094300,141604830,5570,5570,5570,5570,1
|
|
20231108,094200,141599260,5570,5560,5570,5560,58
|
|
20231108,094100,141276680,5560,5560,5560,5560,100
|
|
20231108,094000,140720680,5570,5570,5570,5570,105
|
|
20231108,093900,140135830,5570,5570,5570,5570,39
|
|
20231108,093800,139918600,5570,5560,5570,5560,482
|
|
20231108,093700,137235990,5560,5560,5560,5560,51
|
|
20231108,093600,136952430,5550,5550,5550,5550,0
|
|
20231108,093500,136952430,5550,5560,5560,5550,306
|
|
20231108,093400,135254070,5560,5540,5560,5530,2360
|
|
20231108,093300,122184350,5550,5550,5550,5540,604
|
|
20231108,093200,118835150,5540,5530,5540,5530,402
|
|
20231108,093100,116611160,5540,5540,5540,5530,43
|
|
20231108,093000,116373090,5540,5550,5550,5540,225
|
|
20231108,092900,115126340,5550,5530,5550,5530,1222
|
|
20231108,092800,108365120,5530,5530,5530,5530,0
|
|
20231108,092700,108365120,5530,5530,5530,5530,267
|
|
20231108,092600,106888610,5530,5520,5530,5520,208
|
|
20231108,092500,105740220,5520,5530,5530,5510,983
|
|
20231108,092400,100314680,5540,5540,5540,5530,1539
|
|
20231108,092300,91797450,5550,5550,5550,5540,183
|
|
20231108,092200,90782300,5550,5560,5560,5550,1646
|
|
20231108,092100,81641000,5570,5570,5570,5570,155
|
|
20231108,092000,80777650,5570,5570,5570,5570,821
|
|
20231108,091900,76204680,5570,5580,5580,5570,301
|
|
20231108,091800,74525110,5590,5600,5600,5590,228
|
|
20231108,091700,73248710,5600,5600,5600,5600,248
|
|
20231108,091600,71859910,5600,5600,5600,5600,98
|
|
20231108,091500,71311110,5600,5600,5600,5600,1
|
|
20231108,091400,71305510,5570,5570,5570,5570,602
|
|
20231108,091300,67952370,5570,5580,5580,5570,1405
|
|
20231108,091200,60114040,5580,5590,5590,5580,710
|
|
20231108,091100,56152190,5590,5600,5600,5590,60
|
|
20231108,091000,55816690,5600,5580,5610,5580,328
|
|
20231108,090900,53978910,5590,5580,5590,5540,2144
|
|
20231108,090800,42025210,5580,5590,5590,5580,235
|
|
20231108,090700,40711670,5570,5590,5590,5570,799
|
|
20231108,090600,36252790,5590,5580,5590,5580,343
|
|
20231108,090500,34338420,5580,5580,5590,5580,1216
|
|
20231108,090400,27552490,5580,5550,5580,5550,325
|
|
20231108,090300,25748080,5580,5560,5580,5560,394
|
|
20231108,090200,23556660,5560,5540,5590,5500,2179
|
|
20231108,090100,11518920,5530,5560,5580,5530,300
|
|
20231108,090000,9855840,5560,5550,5600,5550,1775
|