624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,192100,1137873830,5190,5190,5190,5190,11416
|
|
20231109,192000,1137873830,5190,5190,5190,5190,0
|
|
20231109,191900,1137873830,5190,5190,5190,5190,0
|
|
20231109,191800,1137873830,5190,5190,5190,5190,0
|
|
20231109,191700,1137873830,5190,5190,5190,5190,0
|
|
20231109,191600,1137873830,5190,5190,5190,5190,0
|
|
20231109,191500,1137873830,5190,5190,5190,5190,0
|
|
20231109,191400,1137873830,5190,5190,5190,5190,0
|
|
20231109,191300,1137873830,5190,5190,5190,5190,0
|
|
20231109,191200,1137873830,5190,5190,5190,5190,0
|
|
20231109,191100,1137873830,5190,5190,5190,5190,0
|
|
20231109,191000,1137873830,5190,5190,5190,5190,0
|
|
20231109,190900,1137873830,5190,5190,5190,5190,0
|
|
20231109,190800,1137873830,5190,5190,5190,5190,0
|
|
20231109,190700,1137873830,5190,5190,5190,5190,0
|
|
20231109,190600,1137873830,5190,5190,5190,5190,0
|
|
20231109,190500,1137873830,5190,5190,5190,5190,0
|
|
20231109,190400,1137873830,5190,5190,5190,5190,0
|
|
20231109,190300,1137873830,5190,5190,5190,5190,0
|
|
20231109,190200,1137873830,5190,5190,5190,5190,0
|
|
20231109,190100,1137873830,5190,5190,5190,5190,0
|
|
20231109,190000,1137873830,5190,5190,5190,5190,0
|
|
20231109,185900,1137873830,5190,5190,5190,5190,0
|
|
20231109,185800,1137873830,5190,5190,5190,5190,0
|
|
20231109,185700,1137873830,5190,5190,5190,5190,0
|
|
20231109,185600,1137873830,5190,5190,5190,5190,0
|
|
20231109,185500,1137873830,5190,5190,5190,5190,0
|
|
20231109,185400,1137873830,5190,5190,5190,5190,0
|
|
20231109,185300,1137873830,5190,5190,5190,5190,0
|
|
20231109,185200,1137873830,5190,5190,5190,5190,0
|
|
20231109,185100,1137873830,5190,5190,5190,5190,11416
|
|
20231109,185000,1137873830,5190,5190,5190,5190,0
|
|
20231109,184900,1137873830,5190,5190,5190,5190,0
|
|
20231109,184800,1137873830,5190,5190,5190,5190,0
|
|
20231109,184700,1137873830,5190,5190,5190,5190,0
|
|
20231109,184600,1137873830,5190,5190,5190,5190,0
|
|
20231109,184500,1137873830,5190,5190,5190,5190,0
|
|
20231109,184400,1137873830,5190,5190,5190,5190,0
|
|
20231109,184300,1137873830,5190,5190,5190,5190,0
|
|
20231109,184200,1137873830,5190,5190,5190,5190,0
|
|
20231109,184100,1137873830,5190,5190,5190,5190,0
|
|
20231109,184000,1137873830,5190,5190,5190,5190,0
|
|
20231109,183900,1137873830,5190,5190,5190,5190,0
|
|
20231109,183800,1137873830,5190,5190,5190,5190,0
|
|
20231109,183700,1137873830,5190,5190,5190,5190,0
|
|
20231109,183600,1137873830,5190,5190,5190,5190,0
|
|
20231109,183500,1137873830,5190,5190,5190,5190,0
|
|
20231109,183400,1137873830,5190,5190,5190,5190,0
|
|
20231109,183300,1137873830,5190,5190,5190,5190,0
|
|
20231109,183200,1137873830,5190,5190,5190,5190,0
|
|
20231109,183100,1137873830,5190,5190,5190,5190,0
|
|
20231109,183000,1137873830,5190,5190,5190,5190,0
|
|
20231109,182900,1137873830,5190,5190,5190,5190,0
|
|
20231109,182800,1137873830,5190,5190,5190,5190,0
|
|
20231109,182700,1137873830,5190,5190,5190,5190,0
|
|
20231109,182600,1137873830,5190,5190,5190,5190,0
|
|
20231109,182500,1137873830,5190,5190,5190,5190,0
|
|
20231109,182400,1137873830,5190,5190,5190,5190,0
|
|
20231109,182300,1137873830,5190,5190,5190,5190,0
|
|
20231109,182200,1137873830,5190,5190,5190,5190,0
|
|
20231109,182100,1137873830,5190,5190,5190,5190,11416
|
|
20231109,182000,1137873830,5190,5190,5190,5190,0
|
|
20231109,181900,1137873830,5190,5190,5190,5190,0
|
|
20231109,181800,1137873830,5190,5190,5190,5190,0
|
|
20231109,181700,1137873830,5190,5190,5190,5190,0
|
|
20231109,181600,1137873830,5190,5190,5190,5190,0
|
|
20231109,181500,1137873830,5190,5190,5190,5190,0
|
|
20231109,181400,1137873830,5190,5190,5190,5190,0
|
|
20231109,181300,1137873830,5190,5190,5190,5190,0
|
|
20231109,181200,1137873830,5190,5190,5190,5190,0
|
|
20231109,181100,1137873830,5190,5190,5190,5190,0
|
|
20231109,181000,1137873830,5190,5190,5190,5190,0
|
|
20231109,180900,1137873830,5190,5190,5190,5190,0
|
|
20231109,180800,1137873830,5190,5190,5190,5190,0
|
|
20231109,180700,1137873830,5190,5190,5190,5190,0
|
|
20231109,180600,1137873830,5190,5190,5190,5190,0
|
|
20231109,180500,1137873830,5190,5190,5190,5190,0
|
|
20231109,180400,1137873830,5190,5190,5190,5190,0
|
|
20231109,180300,1137873830,5190,5190,5190,5190,0
|
|
20231109,180200,1137873830,5190,5190,5190,5190,0
|
|
20231109,180100,1137873830,5190,5190,5190,5190,0
|
|
20231109,180000,1137873830,5190,5190,5190,5190,0
|
|
20231109,175900,1137873830,5190,5190,5190,5190,0
|
|
20231109,175800,1137873830,5190,5190,5190,5190,0
|
|
20231109,175700,1137873830,5190,5190,5190,5190,0
|
|
20231109,175600,1137873830,5190,5190,5190,5190,0
|
|
20231109,175500,1137873830,5190,5190,5190,5190,0
|
|
20231109,175400,1137873830,5190,5190,5190,5190,0
|
|
20231109,175300,1137873830,5190,5190,5190,5190,0
|
|
20231109,175200,1137873830,5190,5190,5190,5190,0
|
|
20231109,175100,1137873830,5190,5190,5190,5190,11416
|
|
20231109,175000,1137873830,5190,5190,5190,5190,0
|
|
20231109,174900,1137873830,5190,5190,5190,5190,0
|
|
20231109,174800,1137873830,5190,5190,5190,5190,0
|
|
20231109,174700,1137873830,5190,5190,5190,5190,0
|
|
20231109,174600,1137873830,5190,5190,5190,5190,0
|
|
20231109,174500,1137873830,5190,5190,5190,5190,0
|
|
20231109,174400,1137873830,5190,5190,5190,5190,0
|
|
20231109,174300,1137873830,5190,5190,5190,5190,0
|
|
20231109,174200,1137873830,5190,5190,5190,5190,0
|
|
20231109,174100,1137873830,5190,5190,5190,5190,0
|
|
20231109,174000,1137873830,5190,5190,5190,5190,0
|
|
20231109,173900,1137873830,5190,5190,5190,5190,0
|
|
20231109,173800,1137873830,5190,5190,5190,5190,0
|
|
20231109,173700,1137873830,5190,5190,5190,5190,0
|
|
20231109,173600,1137873830,5190,5190,5190,5190,0
|
|
20231109,173500,1137873830,5190,5190,5190,5190,0
|
|
20231109,173400,1137873830,5190,5190,5190,5190,0
|
|
20231109,173300,1137873830,5190,5190,5190,5190,0
|
|
20231109,173200,1137873830,5190,5190,5190,5190,0
|
|
20231109,173100,1137873830,5190,5190,5190,5190,0
|
|
20231109,173000,1137873830,5190,5190,5190,5190,0
|
|
20231109,172900,1137873830,5190,5190,5190,5190,0
|
|
20231109,172800,1137873830,5190,5190,5190,5190,0
|
|
20231109,172700,1137873830,5190,5190,5190,5190,0
|
|
20231109,172600,1137873830,5190,5190,5190,5190,0
|
|
20231109,172500,1137873830,5190,5190,5190,5190,0
|
|
20231109,172400,1137873830,5190,5190,5190,5190,0
|
|
20231109,172300,1137873830,5190,5190,5190,5190,0
|
|
20231109,172200,1137873830,5190,5190,5190,5190,0
|
|
20231109,172100,1137873830,5190,5190,5190,5190,11416
|
|
20231109,172000,1137873830,5190,5190,5190,5190,0
|
|
20231109,171900,1137873830,5190,5190,5190,5190,0
|
|
20231109,171800,1137873830,5190,5190,5190,5190,0
|
|
20231109,171700,1137873830,5190,5190,5190,5190,0
|
|
20231109,171600,1137873830,5190,5190,5190,5190,0
|
|
20231109,171500,1137873830,5190,5190,5190,5190,0
|
|
20231109,171400,1137873830,5190,5190,5190,5190,0
|
|
20231109,171300,1137873830,5190,5190,5190,5190,0
|
|
20231109,171200,1137873830,5190,5190,5190,5190,0
|
|
20231109,171100,1137873830,5190,5190,5190,5190,0
|
|
20231109,171000,1137873830,5190,5190,5190,5190,0
|
|
20231109,170900,1137873830,5190,5190,5190,5190,0
|
|
20231109,170800,1137873830,5190,5190,5190,5190,0
|
|
20231109,170700,1137873830,5190,5190,5190,5190,0
|
|
20231109,170600,1137873830,5190,5190,5190,5190,0
|
|
20231109,170500,1137873830,5190,5190,5190,5190,0
|
|
20231109,170400,1137873830,5190,5190,5190,5190,0
|
|
20231109,170300,1137873830,5190,5190,5190,5190,0
|
|
20231109,170200,1137873830,5190,5190,5190,5190,0
|
|
20231109,170100,1137873830,5190,5190,5190,5190,0
|
|
20231109,170000,1137873830,5190,5190,5190,5190,0
|
|
20231109,165900,1137873830,5190,5190,5190,5190,0
|
|
20231109,165800,1137873830,5190,5190,5190,5190,0
|
|
20231109,165700,1137873830,5190,5190,5190,5190,0
|
|
20231109,165600,1137873830,5190,5190,5190,5190,0
|
|
20231109,165500,1137873830,5190,5190,5190,5190,0
|
|
20231109,165400,1137873830,5190,5190,5190,5190,0
|
|
20231109,165300,1137873830,5190,5190,5190,5190,0
|
|
20231109,165200,1137873830,5190,5190,5190,5190,0
|
|
20231109,165100,1137873830,5190,5190,5190,5190,11416
|
|
20231109,165000,1137873830,5190,5190,5190,5190,0
|
|
20231109,164900,1137873830,5190,5190,5190,5190,0
|
|
20231109,164800,1137873830,5190,5190,5190,5190,0
|
|
20231109,164700,1137873830,5190,5190,5190,5190,0
|
|
20231109,164600,1137873830,5190,5190,5190,5190,0
|
|
20231109,164500,1137873830,5190,5190,5190,5190,0
|
|
20231109,164400,1137873830,5190,5190,5190,5190,0
|
|
20231109,164300,1137873830,5190,5190,5190,5190,0
|
|
20231109,164200,1137873830,5190,5190,5190,5190,0
|
|
20231109,164100,1137873830,5190,5190,5190,5190,0
|
|
20231109,164000,1137873830,5190,5190,5190,5190,0
|
|
20231109,163900,1137873830,5190,5190,5190,5190,0
|
|
20231109,163800,1137873830,5190,5190,5190,5190,0
|
|
20231109,163700,1137873830,5190,5190,5190,5190,0
|
|
20231109,163600,1137873830,5190,5190,5190,5190,0
|
|
20231109,163500,1137873830,5190,5190,5190,5190,0
|
|
20231109,163400,1137873830,5190,5190,5190,5190,0
|
|
20231109,163300,1137873830,5190,5190,5190,5190,0
|
|
20231109,163200,1137873830,5190,5190,5190,5190,0
|
|
20231109,163100,1137873830,5190,5190,5190,5190,0
|
|
20231109,163000,1137873830,5190,5190,5190,5190,0
|
|
20231109,162900,1137873830,5190,5190,5190,5190,0
|
|
20231109,162800,1137873830,5190,5190,5190,5190,0
|
|
20231109,162700,1137873830,5190,5190,5190,5190,0
|
|
20231109,162600,1137873830,5190,5190,5190,5190,0
|
|
20231109,162500,1137873830,5190,5190,5190,5190,0
|
|
20231109,162400,1137873830,5190,5190,5190,5190,0
|
|
20231109,162300,1137873830,5190,5190,5190,5190,0
|
|
20231109,162200,1137873830,5190,5190,5190,5190,0
|
|
20231109,162100,1137873830,5190,5190,5190,5190,11416
|
|
20231109,162000,1137873830,5190,5190,5190,5190,0
|
|
20231109,161900,1137873830,5190,5190,5190,5190,0
|
|
20231109,161800,1137873830,5190,5190,5190,5190,0
|
|
20231109,161700,1137873830,5190,5190,5190,5190,0
|
|
20231109,161600,1137873830,5190,5190,5190,5190,0
|
|
20231109,161500,1137873830,5190,5190,5190,5190,0
|
|
20231109,161400,1137873830,5190,5190,5190,5190,0
|
|
20231109,161300,1137873830,5190,5190,5190,5190,0
|
|
20231109,161200,1137873830,5190,5190,5190,5190,0
|
|
20231109,161100,1137873830,5190,5190,5190,5190,0
|
|
20231109,161000,1137873830,5190,5190,5190,5190,0
|
|
20231109,160900,1137873830,5190,5190,5190,5190,0
|
|
20231109,160800,1137873830,5190,5190,5190,5190,0
|
|
20231109,160700,1137873830,5190,5190,5190,5190,0
|
|
20231109,160600,1137873830,5190,5190,5190,5190,0
|
|
20231109,160500,1137873830,5190,5190,5190,5190,0
|
|
20231109,160400,1137873830,5190,5190,5190,5190,0
|
|
20231109,160300,1137873830,5190,5190,5190,5190,0
|
|
20231109,160200,1137873830,5190,5190,5190,5190,0
|
|
20231109,160100,1137873830,5190,5190,5190,5190,0
|
|
20231109,160000,1137873830,5190,5190,5190,5190,0
|
|
20231109,155900,1137873830,5190,5190,5190,5190,0
|
|
20231109,155800,1137873830,5190,5190,5190,5190,0
|
|
20231109,155700,1137873830,5190,5190,5190,5190,0
|
|
20231109,155600,1137873830,5190,5190,5190,5190,0
|
|
20231109,155500,1137873830,5190,5190,5190,5190,0
|
|
20231109,155400,1137873830,5190,5190,5190,5190,0
|
|
20231109,155300,1137873830,5190,5190,5190,5190,0
|
|
20231109,155200,1137873830,5190,5190,5190,5190,0
|
|
20231109,155100,1137873830,5190,5190,5190,5190,11416
|
|
20231109,155000,1137873830,5190,5190,5190,5190,0
|
|
20231109,154900,1137873830,5190,5190,5190,5190,0
|
|
20231109,154800,1137873830,5190,5190,5190,5190,0
|
|
20231109,154700,1137873830,5190,5190,5190,5190,0
|
|
20231109,154600,1137873830,5190,5190,5190,5190,0
|
|
20231109,154500,1137873830,5190,5190,5190,5190,0
|
|
20231109,154400,1137873830,5190,5190,5190,5190,0
|
|
20231109,154300,1137873830,5190,5190,5190,5190,0
|
|
20231109,154200,1137873830,5190,5190,5190,5190,0
|
|
20231109,154100,1137873830,5190,5190,5190,5190,0
|
|
20231109,154000,1137873830,5190,5190,5190,5190,0
|
|
20231109,153900,1137873830,5190,5190,5190,5190,0
|
|
20231109,153800,1137873830,5190,5190,5190,5190,0
|
|
20231109,153700,1137873830,5190,5190,5190,5190,0
|
|
20231109,153600,1137873830,5190,5190,5190,5190,0
|
|
20231109,153500,1137873830,5190,5190,5190,5190,0
|
|
20231109,153400,1137873830,5190,5190,5190,5190,0
|
|
20231109,153300,1137873830,5190,5190,5190,5190,0
|
|
20231109,153200,1137873830,5190,5190,5190,5190,0
|
|
20231109,153100,1137873830,5190,5190,5190,5190,0
|
|
20231109,153000,1137873830,5190,5190,5190,5190,11416
|
|
20231109,152900,1078624790,5190,5190,5190,5190,0
|
|
20231109,152800,1078624790,5190,5190,5190,5190,0
|
|
20231109,152700,1078624790,5190,5190,5190,5190,0
|
|
20231109,152600,1078624790,5190,5190,5190,5190,0
|
|
20231109,152500,1078624790,5190,5190,5190,5190,0
|
|
20231109,152400,1078624790,5190,5190,5190,5190,0
|
|
20231109,152300,1078624790,5190,5190,5190,5190,0
|
|
20231109,152200,1078624790,5190,5190,5190,5190,0
|
|
20231109,152100,1078624790,5190,5190,5190,5190,0
|
|
20231109,152000,1078624790,5190,5190,5190,5190,0
|
|
20231109,151900,1078624790,5190,5180,5190,5180,784
|
|
20231109,151800,1074556610,5180,5180,5180,5180,17
|
|
20231109,151700,1074468550,5200,5190,5200,5190,309
|
|
20231109,151600,1072864830,5190,5190,5190,5190,30
|
|
20231109,151500,1072709130,5190,5180,5190,5170,3075
|
|
20231109,151400,1056810380,5180,5170,5180,5170,630
|
|
20231109,151300,1053550280,5170,5170,5170,5170,0
|
|
20231109,151200,1053550280,5170,5180,5180,5170,426
|
|
20231109,151100,1051347740,5180,5180,5190,5180,440
|
|
20231109,151000,1049066810,5190,5180,5190,5180,512
|
|
20231109,150900,1046414550,5190,5180,5190,5180,568
|
|
20231109,150800,1043468350,5190,5190,5190,5190,13
|
|
20231109,150700,1043400880,5180,5180,5180,5180,0
|
|
20231109,150600,1043400880,5180,5180,5180,5180,0
|
|
20231109,150500,1043400880,5180,5190,5190,5180,110
|
|
20231109,150400,1042830980,5190,5180,5190,5180,301
|
|
20231109,150300,1041271790,5180,5180,5180,5160,3798
|
|
20231109,150200,1021642500,5180,5200,5200,5180,466
|
|
20231109,150100,1019228600,5200,5200,5200,5200,3
|
|
20231109,150000,1019213000,5200,5200,5200,5200,38
|
|
20231109,145900,1019015400,5190,5190,5190,5190,38
|
|
20231109,145800,1018818180,5200,5200,5200,5200,7
|
|
20231109,145700,1018781780,5190,5190,5190,5190,0
|
|
20231109,145600,1018781780,5190,5190,5190,5190,120
|
|
20231109,145500,1018158980,5190,5190,5190,5190,101
|
|
20231109,145400,1017634790,5200,5200,5200,5200,30
|
|
20231109,145300,1017478790,5200,5190,5200,5190,213
|
|
20231109,145200,1016371290,5190,5180,5190,5180,10
|
|
20231109,145100,1016319410,5190,5190,5190,5190,20
|
|
20231109,145000,1016215610,5190,5190,5190,5190,50
|
|
20231109,144900,1015956110,5190,5190,5190,5190,3
|
|
20231109,144800,1015940540,5200,5200,5200,5200,10
|
|
20231109,144700,1015888540,5200,5200,5200,5200,0
|
|
20231109,144600,1015888540,5200,5200,5200,5200,42
|
|
20231109,144500,1015670140,5200,5200,5200,5200,4
|
|
20231109,144400,1015649340,5200,5200,5200,5200,1
|
|
20231109,144300,1015644140,5200,5200,5200,5200,1
|
|
20231109,144200,1015638940,5170,5170,5170,5170,85
|
|
20231109,144100,1015199490,5170,5170,5170,5170,0
|
|
20231109,144000,1015199490,5170,5210,5210,5170,1583
|
|
20231109,143900,1007011370,5170,5200,5200,5170,1000
|
|
20231109,143800,1001832700,5210,5210,5210,5210,0
|
|
20231109,143700,1001832700,5210,5210,5210,5210,0
|
|
20231109,143600,1001832700,5210,5200,5210,5200,37
|
|
20231109,143500,1001639980,5200,5200,5200,5200,0
|
|
20231109,143400,1001639980,5200,5200,5200,5200,3500
|
|
20231109,143300,983439980,5210,5210,5210,5210,1
|
|
20231109,143200,983434770,5190,5190,5190,5190,34
|
|
20231109,143100,983258310,5210,5210,5210,5200,121
|
|
20231109,143000,982627910,5210,5210,5210,5210,1
|
|
20231109,142900,982622700,5200,5200,5200,5200,200
|
|
20231109,142800,981582700,5190,5190,5190,5190,1
|
|
20231109,142700,981577510,5190,5190,5190,5190,1183
|
|
20231109,142600,975437740,5190,5190,5190,5190,5
|
|
20231109,142500,975411790,5190,5190,5190,5190,68
|
|
20231109,142400,975058870,5190,5180,5200,5180,177
|
|
20231109,142300,974141140,5200,5200,5200,5200,50
|
|
20231109,142200,973881140,5200,5200,5200,5200,3
|
|
20231109,142100,973865540,5200,5200,5200,5200,77
|
|
20231109,142000,973465140,5200,5200,5200,5200,0
|
|
20231109,141900,973465140,5200,5190,5200,5190,289
|
|
20231109,141800,971965030,5200,5200,5200,5200,279
|
|
20231109,141700,970514230,5180,5180,5180,5180,0
|
|
20231109,141600,970514230,5180,5180,5180,5180,0
|
|
20231109,141500,970514230,5180,5180,5180,5180,0
|
|
20231109,141400,970514230,5180,5180,5180,5180,1
|
|
20231109,141300,970509050,5170,5180,5180,5170,400
|
|
20231109,141200,968439290,5180,5180,5180,5180,0
|
|
20231109,141100,968439290,5180,5180,5180,5180,0
|
|
20231109,141000,968439290,5180,5180,5180,5180,900
|
|
20231109,140900,963777290,5180,5180,5180,5180,9
|
|
20231109,140800,963730670,5180,5180,5180,5180,26
|
|
20231109,140700,963595990,5180,5180,5180,5180,6
|
|
20231109,140600,963564910,5170,5170,5170,5170,1409
|
|
20231109,140500,956280380,5170,5170,5170,5170,0
|
|
20231109,140400,956280380,5170,5170,5170,5170,78
|
|
20231109,140300,955877120,5170,5170,5170,5170,400
|
|
20231109,140200,953809120,5170,5170,5170,5170,0
|
|
20231109,140100,953809120,5170,5200,5200,5170,7566
|
|
20231109,140000,914610840,5210,5210,5210,5210,0
|
|
20231109,135900,914610840,5210,5210,5210,5210,0
|
|
20231109,135800,914610840,5210,5210,5210,5210,10
|
|
20231109,135700,914558740,5210,5210,5210,5210,0
|
|
20231109,135600,914558740,5210,5210,5210,5210,38
|
|
20231109,135500,914360760,5210,5210,5210,5210,0
|
|
20231109,135400,914360760,5210,5210,5210,5210,0
|
|
20231109,135300,914360760,5210,5210,5210,5210,20
|
|
20231109,135200,914256560,5200,5200,5200,5200,18
|
|
20231109,135100,914162960,5200,5190,5200,5190,400
|
|
20231109,135000,912085960,5190,5200,5200,5190,223
|
|
20231109,134900,910928360,5200,5200,5200,5200,12
|
|
20231109,134800,910865960,5200,5210,5210,5200,1855
|
|
20231109,134700,901219950,5200,5210,5210,5200,272
|
|
20231109,134600,899805540,5200,5200,5200,5200,150
|
|
20231109,134500,899025540,5200,5200,5200,5200,1000
|
|
20231109,134400,893825540,5200,5210,5210,5200,421
|
|
20231109,134300,891634130,5210,5200,5210,5200,64
|
|
20231109,134200,891301290,5210,5210,5210,5210,481
|
|
20231109,134100,888795280,5210,5210,5210,5210,0
|
|
20231109,134000,888795280,5210,5210,5210,5210,0
|
|
20231109,133900,888795280,5210,5200,5210,5200,118
|
|
20231109,133800,888181400,5200,5200,5200,5200,426
|
|
20231109,133700,885966200,5200,5200,5200,5200,509
|
|
20231109,133600,883319400,5190,5200,5200,5190,249
|
|
20231109,133500,882027050,5190,5230,5230,5190,3205
|
|
20231109,133400,865360620,5230,5230,5230,5230,7
|
|
20231109,133300,865324010,5210,5210,5210,5210,0
|
|
20231109,133200,865324010,5210,5210,5210,5210,1
|
|
20231109,133100,865318800,5210,5210,5210,5210,191
|
|
20231109,133000,864323690,5230,5230,5230,5230,191
|
|
20231109,132900,863324760,5230,5230,5230,5230,60
|
|
20231109,132800,863010960,5230,5230,5230,5230,463
|
|
20231109,132700,860589470,5230,5230,5230,5230,0
|
|
20231109,132600,860589470,5230,5230,5230,5230,1
|
|
20231109,132500,860584240,5240,5240,5240,5240,23
|
|
20231109,132400,860463720,5230,5240,5240,5200,42
|
|
20231109,132300,860243730,5240,5240,5240,5240,30
|
|
20231109,132200,860086530,5200,5240,5240,5200,45
|
|
20231109,132100,859851810,5240,5240,5240,5240,18
|
|
20231109,132000,859757490,5230,5200,5240,5200,20
|
|
20231109,131900,859652740,5240,5240,5240,5240,0
|
|
20231109,131800,859652740,5240,5240,5240,5240,18
|
|
20231109,131700,859558420,5240,5240,5240,5240,18
|
|
20231109,131600,859464100,5240,5240,5240,5240,55
|
|
20231109,131500,859175900,5240,5240,5240,5240,2
|
|
20231109,131400,859165420,5240,5240,5240,5240,0
|
|
20231109,131300,859165420,5240,5230,5240,5200,48
|
|
20231109,131200,858914570,5220,5220,5220,5220,147
|
|
20231109,131100,858147230,5210,5210,5210,5190,3814
|
|
20231109,131000,838278860,5220,5210,5220,5210,1172
|
|
20231109,130900,832172710,5220,5220,5220,5220,3
|
|
20231109,130800,832157050,5230,5220,5230,5220,101
|
|
20231109,130700,831629170,5230,5230,5230,5230,36
|
|
20231109,130600,831440890,5230,5230,5230,5230,21
|
|
20231109,130500,831331060,5220,5210,5220,5210,301
|
|
20231109,130400,829762840,5210,5210,5210,5210,0
|
|
20231109,130300,829762840,5210,5210,5210,5210,0
|
|
20231109,130200,829762840,5210,5210,5210,5210,0
|
|
20231109,130100,829762840,5210,5210,5210,5210,0
|
|
20231109,130000,829762840,5210,5210,5210,5210,111
|
|
20231109,125900,829184530,5200,5200,5200,5200,15
|
|
20231109,125800,829106530,5210,5210,5210,5210,0
|
|
20231109,125700,829106530,5210,5210,5210,5210,1
|
|
20231109,125600,829101320,5200,5210,5220,5200,387
|
|
20231109,125500,827085060,5200,5200,5200,5200,0
|
|
20231109,125400,827085060,5200,5200,5200,5200,530
|
|
20231109,125300,824329060,5220,5220,5220,5220,2
|
|
20231109,125200,824318620,5210,5210,5210,5210,0
|
|
20231109,125100,824318620,5210,5210,5210,5210,0
|
|
20231109,125000,824318620,5210,5210,5210,5210,0
|
|
20231109,124900,824318620,5210,5210,5210,5210,2
|
|
20231109,124800,824308200,5200,5200,5200,5200,0
|
|
20231109,124700,824308200,5200,5230,5230,5200,702
|
|
20231109,124600,820657740,5210,5210,5210,5210,8
|
|
20231109,124500,820616060,5200,5210,5210,5200,3000
|
|
20231109,124400,805015460,5200,5200,5200,5200,0
|
|
20231109,124300,805015460,5200,5210,5210,5200,300
|
|
20231109,124200,803453100,5210,5210,5230,5200,382
|
|
20231109,124100,801462720,5220,5240,5240,5220,258
|
|
20231109,124000,800115680,5230,5230,5230,5210,221
|
|
20231109,123900,798963650,5230,5230,5230,5230,0
|
|
20231109,123800,798963650,5230,5230,5230,5230,53
|
|
20231109,123700,798686460,5210,5210,5210,5210,1
|
|
20231109,123600,798681250,5230,5210,5230,5210,172
|
|
20231109,123500,797782070,5210,5210,5210,5210,500
|
|
20231109,123400,795177070,5210,5210,5210,5210,0
|
|
20231109,123300,795177070,5210,5210,5210,5210,0
|
|
20231109,123200,795177070,5210,5210,5210,5200,1618
|
|
20231109,123100,786754110,5210,5220,5220,5210,19
|
|
20231109,123000,786654940,5210,5220,5220,5210,150
|
|
20231109,122900,785872440,5200,5200,5200,5200,0
|
|
20231109,122800,785872440,5200,5210,5210,5200,2150
|
|
20231109,122700,774691740,5230,5230,5230,5220,107
|
|
20231109,122600,774133180,5220,5220,5220,5220,0
|
|
20231109,122500,774133180,5220,5220,5220,5220,0
|
|
20231109,122400,774133180,5220,5220,5220,5220,0
|
|
20231109,122300,774133180,5220,5220,5220,5220,0
|
|
20231109,122200,774133180,5220,5230,5230,5210,108
|
|
20231109,122100,773568690,5210,5210,5210,5210,127
|
|
20231109,122000,772907020,5210,5210,5210,5210,0
|
|
20231109,121900,772907020,5210,5210,5210,5210,150
|
|
20231109,121800,772125520,5210,5210,5210,5210,100
|
|
20231109,121700,771604520,5240,5240,5240,5240,1
|
|
20231109,121600,771599280,5220,5220,5220,5220,23
|
|
20231109,121500,771479220,5220,5220,5220,5220,87
|
|
20231109,121400,771025080,5220,5220,5220,5220,81
|
|
20231109,121300,770602260,5220,5220,5220,5220,0
|
|
20231109,121200,770602260,5220,5220,5220,5220,0
|
|
20231109,121100,770602260,5220,5220,5220,5220,0
|
|
20231109,121000,770602260,5220,5200,5220,5200,385
|
|
20231109,120900,768596080,5200,5200,5200,5200,7
|
|
20231109,120800,768559680,5200,5210,5210,5200,180
|
|
20231109,120700,767623580,5210,5210,5210,5210,21
|
|
20231109,120600,767514170,5210,5210,5210,5210,72
|
|
20231109,120500,767139050,5210,5210,5210,5210,429
|
|
20231109,120400,764903960,5220,5220,5220,5220,0
|
|
20231109,120300,764903960,5220,5230,5230,5220,179
|
|
20231109,120200,763969530,5250,5250,5250,5250,0
|
|
20231109,120100,763969530,5250,5250,5250,5250,0
|
|
20231109,120000,763969530,5250,5250,5250,5250,1
|
|
20231109,115900,763964280,5250,5250,5250,5250,100
|
|
20231109,115800,763439280,5230,5230,5230,5230,5
|
|
20231109,115700,763413130,5250,5250,5250,5250,83
|
|
20231109,115600,762977380,5230,5230,5230,5230,928
|
|
20231109,115500,758123940,5230,5230,5230,5230,1
|
|
20231109,115400,758118710,5240,5240,5240,5240,192
|
|
20231109,115300,757112630,5230,5230,5230,5230,1562
|
|
20231109,115200,748943370,5210,5230,5230,5210,538
|
|
20231109,115100,746136670,5230,5250,5250,5230,201
|
|
20231109,115000,745085420,5250,5250,5250,5250,0
|
|
20231109,114900,745085420,5250,5250,5250,5250,0
|
|
20231109,114800,745085420,5250,5250,5250,5250,0
|
|
20231109,114700,745085420,5250,5250,5250,5250,16
|
|
20231109,114600,745001420,5260,5260,5260,5260,0
|
|
20231109,114500,745001420,5260,5220,5260,5210,43
|
|
20231109,114400,744777130,5260,5260,5260,5260,500
|
|
20231109,114300,742147130,5260,5260,5260,5260,0
|
|
20231109,114200,742147130,5260,5250,5260,5250,50
|
|
20231109,114100,741884240,5260,5230,5260,5210,1002
|
|
20231109,114000,736654590,5230,5230,5230,5230,755
|
|
20231109,113900,732705940,5230,5230,5230,5230,275
|
|
20231109,113800,731267690,5230,5230,5230,5230,0
|
|
20231109,113700,731267690,5230,5230,5230,5230,191
|
|
20231109,113600,730268760,5270,5270,5270,5270,1
|
|
20231109,113500,730263490,5220,5220,5220,5220,0
|
|
20231109,113400,730263490,5220,5220,5220,5220,0
|
|
20231109,113300,730263490,5220,5230,5260,5220,6002
|
|
20231109,113200,698924260,5230,5240,5240,5230,500
|
|
20231109,113100,696308760,5230,5240,5240,5230,180
|
|
20231109,113000,695366140,5260,5260,5260,5260,203
|
|
20231109,112900,694298360,5240,5240,5240,5240,50
|
|
20231109,112800,694036360,5240,5240,5240,5240,85
|
|
20231109,112700,693590960,5250,5250,5250,5250,62
|
|
20231109,112600,693265460,5250,5240,5250,5240,6
|
|
20231109,112500,693234010,5240,5240,5240,5240,0
|
|
20231109,112400,693234010,5240,5240,5240,5240,0
|
|
20231109,112300,693234010,5240,5240,5240,5240,160
|
|
20231109,112200,692395610,5230,5230,5230,5230,503
|
|
20231109,112100,689764920,5230,5230,5230,5230,504
|
|
20231109,112000,687129000,5230,5230,5230,5230,296
|
|
20231109,111900,685580920,5260,5230,5260,5230,16
|
|
20231109,111800,685497210,5230,5230,5270,5230,7
|
|
20231109,111700,685460560,5240,5240,5240,5240,31
|
|
20231109,111600,685298120,5250,5240,5300,5240,762
|
|
20231109,111500,681291750,5210,5220,5220,5210,87
|
|
20231109,111400,680838180,5220,5210,5220,5210,33
|
|
20231109,111300,680666210,5200,5200,5200,5200,0
|
|
20231109,111200,680666210,5200,5210,5210,5200,1582
|
|
20231109,111100,672434180,5220,5230,5230,5220,621
|
|
20231109,111000,669191600,5230,5230,5230,5230,100
|
|
20231109,110900,668668600,5230,5230,5230,5230,2
|
|
20231109,110800,668658140,5250,5250,5250,5250,0
|
|
20231109,110700,668658140,5250,5250,5250,5250,0
|
|
20231109,110600,668658140,5250,5250,5250,5250,0
|
|
20231109,110500,668658140,5250,5230,5250,5220,208
|
|
20231109,110400,667570290,5230,5230,5230,5230,80
|
|
20231109,110300,667151890,5230,5230,5230,5230,50
|
|
20231109,110200,666890390,5230,5230,5230,5230,275
|
|
20231109,110100,665452140,5230,5230,5230,5230,500
|
|
20231109,110000,662837140,5230,5230,5230,5230,112
|
|
20231109,105900,662251380,5250,5250,5250,5250,40
|
|
20231109,105800,662041380,5250,5250,5250,5250,0
|
|
20231109,105700,662041380,5250,5250,5250,5250,10
|
|
20231109,105600,661988880,5250,5250,5250,5240,487
|
|
20231109,105500,659436600,5250,5250,5250,5250,3293
|
|
20231109,105400,642148350,5260,5270,5270,5260,721
|
|
20231109,105300,638353380,5280,5280,5280,5280,0
|
|
20231109,105200,638353380,5280,5280,5280,5280,4
|
|
20231109,105100,638332260,5270,5270,5270,5270,1
|
|
20231109,105000,638326990,5270,5270,5270,5270,4
|
|
20231109,104900,638305910,5250,5260,5270,5250,559
|
|
20231109,104800,635366060,5270,5270,5270,5270,2
|
|
20231109,104700,635355520,5250,5260,5260,5250,152
|
|
20231109,104600,634557420,5250,5250,5250,5250,464
|
|
20231109,104500,632121420,5250,5250,5250,5250,300
|
|
20231109,104400,630546420,5260,5280,5290,5260,854
|
|
20231109,104300,626051870,5280,5280,5280,5280,1
|
|
20231109,104200,626046590,5280,5280,5280,5280,1
|
|
20231109,104100,626041310,5280,5280,5280,5280,9
|
|
20231109,104000,625993790,5280,5270,5280,5270,434
|
|
20231109,103900,623704810,5270,5260,5270,5250,547
|
|
20231109,103800,620826910,5260,5260,5260,5260,10
|
|
20231109,103700,620774310,5260,5270,5270,5260,542
|
|
20231109,103600,617918020,5280,5290,5290,5280,337
|
|
20231109,103500,616137290,5290,5270,5290,5270,1751
|
|
20231109,103400,606899320,5280,5280,5280,5280,582
|
|
20231109,103300,603826360,5280,5280,5280,5270,62
|
|
20231109,103200,603499050,5280,5280,5280,5270,353
|
|
20231109,103100,601638210,5270,5270,5270,5260,1094
|
|
20231109,103000,595872840,5270,5260,5270,5260,222
|
|
20231109,102900,594703120,5260,5260,5260,5260,0
|
|
20231109,102800,594703120,5260,5250,5260,5250,122
|
|
20231109,102700,594062600,5250,5230,5250,5230,2190
|
|
20231109,102600,582575390,5230,5220,5230,5220,109
|
|
20231109,102500,582006340,5230,5230,5230,5190,1379
|
|
20231109,102400,574835300,5230,5230,5230,5230,10
|
|
20231109,102300,574783000,5230,5230,5230,5230,19
|
|
20231109,102200,574683630,5230,5230,5230,5230,374
|
|
20231109,102100,572727610,5220,5210,5220,5200,423
|
|
20231109,102000,570526070,5200,5200,5200,5200,500
|
|
20231109,101900,567926070,5200,5210,5220,5200,835
|
|
20231109,101800,563575430,5210,5220,5220,5200,659
|
|
20231109,101700,560139750,5220,5220,5230,5210,305
|
|
20231109,101600,558548340,5220,5220,5220,5220,28
|
|
20231109,101500,558402180,5220,5210,5220,5210,168
|
|
20231109,101400,557526680,5210,5200,5210,5200,225
|
|
20231109,101300,556356430,5200,5200,5200,5200,579
|
|
20231109,101200,553345630,5200,5200,5210,5200,46
|
|
20231109,101100,553106130,5210,5200,5210,5200,4566
|
|
20231109,101000,529357630,5200,5200,5200,5200,3000
|
|
20231109,100900,513757630,5230,5200,5230,5200,776
|
|
20231109,100800,509721400,5220,5220,5230,5210,2192
|
|
20231109,100700,498297460,5230,5220,5230,5220,78
|
|
20231109,100600,497890070,5220,5230,5230,5220,726
|
|
20231109,100500,494100190,5220,5230,5230,5210,895
|
|
20231109,100400,489424060,5230,5230,5240,5230,219
|
|
20231109,100300,488278650,5230,5230,5230,5230,159
|
|
20231109,100200,487447080,5230,5200,5230,5200,260
|
|
20231109,100100,486089920,5200,5200,5200,5200,10
|
|
20231109,100000,486037920,5200,5200,5200,5200,77
|
|
20231109,095900,485637520,5200,5200,5200,5200,33
|
|
20231109,095800,485465920,5190,5200,5210,5190,196
|
|
20231109,095700,484446340,5180,5190,5190,5170,5680
|
|
20231109,095600,455068820,5170,5190,5200,5170,422
|
|
20231109,095500,452881090,5160,5190,5210,5160,2256
|
|
20231109,095400,441196860,5210,5170,5210,5170,3221
|
|
20231109,095300,424475150,5170,5200,5200,5170,2351
|
|
20231109,095200,412275170,5200,5200,5200,5190,270
|
|
20231109,095100,410871180,5200,5240,5240,5170,6347
|
|
20231109,095000,377891950,5240,5240,5240,5240,50
|
|
20231109,094900,377629950,5240,5240,5240,5240,1
|
|
20231109,094800,377624710,5240,5290,5290,5210,6625
|
|
20231109,094700,342986420,5260,5260,5260,5260,10
|
|
20231109,094600,342933820,5260,5260,5290,5260,784
|
|
20231109,094500,338809410,5270,5260,5270,5260,109
|
|
20231109,094400,338235070,5260,5270,5270,5260,398
|
|
20231109,094300,336137620,5260,5270,5270,5250,1699
|
|
20231109,094200,327211980,5260,5270,5270,5260,1225
|
|
20231109,094100,320766790,5270,5260,5300,5260,1520
|
|
20231109,094000,312744960,5260,5280,5280,5260,2919
|
|
20231109,093900,297372490,5280,5290,5290,5280,635
|
|
20231109,093800,294017670,5300,5310,5310,5280,8039
|
|
20231109,093700,251402510,5310,5330,5330,5310,9078
|
|
20231109,093600,203148200,5330,5330,5330,5320,670
|
|
20231109,093500,199577890,5330,5340,5340,5330,699
|
|
20231109,093400,195851290,5350,5370,5370,5340,4008
|
|
20231109,093300,174427420,5360,5370,5370,5360,114
|
|
20231109,093200,173816350,5360,5360,5360,5350,66
|
|
20231109,093100,173463140,5360,5370,5370,5360,38
|
|
20231109,093000,173259430,5380,5350,5380,5350,104
|
|
20231109,092900,172703000,5380,5380,5390,5360,512
|
|
20231109,092800,169957440,5360,5370,5370,5360,396
|
|
20231109,092700,167833980,5370,5370,5370,5370,2
|
|
20231109,092600,167823240,5360,5360,5360,5360,16
|
|
20231109,092500,167737480,5390,5360,5390,5360,2
|
|
20231109,092400,167726730,5360,5380,5380,5360,1457
|
|
20231109,092300,159897110,5380,5370,5380,5360,36
|
|
20231109,092200,159703630,5370,5380,5380,5360,240
|
|
20231109,092100,158415580,5390,5400,5400,5390,262
|
|
20231109,092000,157002590,5400,5400,5410,5400,243
|
|
20231109,091900,155690290,5400,5400,5400,5400,200
|
|
20231109,091800,154610290,5400,5400,5400,5400,203
|
|
20231109,091700,153514090,5390,5370,5390,5360,709
|
|
20231109,091600,149706700,5360,5330,5360,5330,736
|
|
20231109,091500,145768360,5330,5330,5340,5320,483
|
|
20231109,091400,143195650,5360,5340,5360,5320,1864
|
|
20231109,091300,133260410,5340,5340,5370,5330,871
|
|
20231109,091200,128610750,5330,5370,5370,5330,5450
|
|
20231109,091100,99464180,5370,5390,5390,5370,5102
|
|
20231109,091000,72021190,5400,5430,5430,5400,3215
|
|
20231109,090900,54643700,5440,5460,5460,5430,2241
|
|
20231109,090800,42454030,5460,5460,5460,5460,5
|
|
20231109,090700,42426730,5450,5450,5450,5450,500
|
|
20231109,090600,39701730,5450,5440,5450,5440,173
|
|
20231109,090500,38759380,5440,5460,5460,5440,1923
|
|
20231109,090400,28282740,5470,5490,5490,5470,509
|
|
20231109,090300,25496440,5480,5470,5480,5450,537
|
|
20231109,090200,22561850,5470,5470,5470,5450,590
|
|
20231109,090100,19344390,5470,5470,5470,5470,0
|
|
20231109,090000,19344390,5470,5450,5540,5450,3536
|