623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,192000,616412980,5040,5040,5040,5040,1850
|
|
20231110,191900,616412980,5040,5040,5040,5040,0
|
|
20231110,191800,616412980,5040,5040,5040,5040,0
|
|
20231110,191700,616412980,5040,5040,5040,5040,0
|
|
20231110,191600,616412980,5040,5040,5040,5040,0
|
|
20231110,191500,616412980,5040,5040,5040,5040,0
|
|
20231110,191400,616412980,5040,5040,5040,5040,0
|
|
20231110,191300,616412980,5040,5040,5040,5040,0
|
|
20231110,191200,616412980,5040,5040,5040,5040,0
|
|
20231110,191100,616412980,5040,5040,5040,5040,0
|
|
20231110,191000,616412980,5040,5040,5040,5040,0
|
|
20231110,190900,616412980,5040,5040,5040,5040,0
|
|
20231110,190800,616412980,5040,5040,5040,5040,0
|
|
20231110,190700,616412980,5040,5040,5040,5040,0
|
|
20231110,190600,616412980,5040,5040,5040,5040,0
|
|
20231110,190500,616412980,5040,5040,5040,5040,0
|
|
20231110,190400,616412980,5040,5040,5040,5040,0
|
|
20231110,190300,616412980,5040,5040,5040,5040,0
|
|
20231110,190200,616412980,5040,5040,5040,5040,0
|
|
20231110,190100,616412980,5040,5040,5040,5040,0
|
|
20231110,190000,616412980,5040,5040,5040,5040,0
|
|
20231110,185900,616412980,5040,5040,5040,5040,0
|
|
20231110,185800,616412980,5040,5040,5040,5040,0
|
|
20231110,185700,616412980,5040,5040,5040,5040,0
|
|
20231110,185600,616412980,5040,5040,5040,5040,0
|
|
20231110,185500,616412980,5040,5040,5040,5040,0
|
|
20231110,185400,616412980,5040,5040,5040,5040,0
|
|
20231110,185300,616412980,5040,5040,5040,5040,0
|
|
20231110,185200,616412980,5040,5040,5040,5040,0
|
|
20231110,185100,616412980,5040,5040,5040,5040,0
|
|
20231110,185000,616412980,5040,5040,5040,5040,1850
|
|
20231110,184900,616412980,5040,5040,5040,5040,0
|
|
20231110,184800,616412980,5040,5040,5040,5040,0
|
|
20231110,184700,616412980,5040,5040,5040,5040,0
|
|
20231110,184600,616412980,5040,5040,5040,5040,0
|
|
20231110,184500,616412980,5040,5040,5040,5040,0
|
|
20231110,184400,616412980,5040,5040,5040,5040,0
|
|
20231110,184300,616412980,5040,5040,5040,5040,0
|
|
20231110,184200,616412980,5040,5040,5040,5040,0
|
|
20231110,184100,616412980,5040,5040,5040,5040,0
|
|
20231110,184000,616412980,5040,5040,5040,5040,0
|
|
20231110,183900,616412980,5040,5040,5040,5040,0
|
|
20231110,183800,616412980,5040,5040,5040,5040,0
|
|
20231110,183700,616412980,5040,5040,5040,5040,0
|
|
20231110,183600,616412980,5040,5040,5040,5040,0
|
|
20231110,183500,616412980,5040,5040,5040,5040,0
|
|
20231110,183400,616412980,5040,5040,5040,5040,0
|
|
20231110,183300,616412980,5040,5040,5040,5040,0
|
|
20231110,183200,616412980,5040,5040,5040,5040,0
|
|
20231110,183100,616412980,5040,5040,5040,5040,0
|
|
20231110,183000,616412980,5040,5040,5040,5040,0
|
|
20231110,182900,616412980,5040,5040,5040,5040,0
|
|
20231110,182800,616412980,5040,5040,5040,5040,0
|
|
20231110,182700,616412980,5040,5040,5040,5040,0
|
|
20231110,182600,616412980,5040,5040,5040,5040,0
|
|
20231110,182500,616412980,5040,5040,5040,5040,0
|
|
20231110,182400,616412980,5040,5040,5040,5040,0
|
|
20231110,182300,616412980,5040,5040,5040,5040,0
|
|
20231110,182200,616412980,5040,5040,5040,5040,0
|
|
20231110,182100,616412980,5040,5040,5040,5040,0
|
|
20231110,182000,616412980,5040,5040,5040,5040,1850
|
|
20231110,181900,616412980,5040,5040,5040,5040,0
|
|
20231110,181800,616412980,5040,5040,5040,5040,0
|
|
20231110,181700,616412980,5040,5040,5040,5040,0
|
|
20231110,181600,616412980,5040,5040,5040,5040,0
|
|
20231110,181500,616412980,5040,5040,5040,5040,0
|
|
20231110,181400,616412980,5040,5040,5040,5040,0
|
|
20231110,181300,616412980,5040,5040,5040,5040,0
|
|
20231110,181200,616412980,5040,5040,5040,5040,0
|
|
20231110,181100,616412980,5040,5040,5040,5040,0
|
|
20231110,181000,616412980,5040,5040,5040,5040,0
|
|
20231110,180900,616412980,5040,5040,5040,5040,0
|
|
20231110,180800,616412980,5040,5040,5040,5040,0
|
|
20231110,180700,616412980,5040,5040,5040,5040,0
|
|
20231110,180600,616412980,5040,5040,5040,5040,0
|
|
20231110,180500,616412980,5040,5040,5040,5040,0
|
|
20231110,180400,616412980,5040,5040,5040,5040,0
|
|
20231110,180300,616412980,5040,5040,5040,5040,0
|
|
20231110,180200,616412980,5040,5040,5040,5040,0
|
|
20231110,180100,616412980,5040,5040,5040,5040,0
|
|
20231110,180000,616412980,5040,5040,5040,5040,0
|
|
20231110,175900,616412980,5040,5040,5040,5040,0
|
|
20231110,175800,616412980,5040,5040,5040,5040,0
|
|
20231110,175700,616412980,5040,5040,5040,5040,0
|
|
20231110,175600,616412980,5040,5040,5040,5040,0
|
|
20231110,175500,616412980,5040,5040,5040,5040,0
|
|
20231110,175400,616412980,5040,5040,5040,5040,0
|
|
20231110,175300,616412980,5040,5040,5040,5040,0
|
|
20231110,175200,616412980,5040,5040,5040,5040,0
|
|
20231110,175100,616412980,5040,5040,5040,5040,0
|
|
20231110,175000,616412980,5040,5040,5040,5040,1850
|
|
20231110,174900,616412980,5040,5040,5040,5040,0
|
|
20231110,174800,616412980,5040,5040,5040,5040,0
|
|
20231110,174700,616412980,5040,5040,5040,5040,0
|
|
20231110,174600,616412980,5040,5040,5040,5040,0
|
|
20231110,174500,616412980,5040,5040,5040,5040,0
|
|
20231110,174400,616412980,5040,5040,5040,5040,0
|
|
20231110,174300,616412980,5040,5040,5040,5040,0
|
|
20231110,174200,616412980,5040,5040,5040,5040,0
|
|
20231110,174100,616412980,5040,5040,5040,5040,0
|
|
20231110,174000,616412980,5040,5040,5040,5040,0
|
|
20231110,173900,616412980,5040,5040,5040,5040,0
|
|
20231110,173800,616412980,5040,5040,5040,5040,0
|
|
20231110,173700,616412980,5040,5040,5040,5040,0
|
|
20231110,173600,616412980,5040,5040,5040,5040,0
|
|
20231110,173500,616412980,5040,5040,5040,5040,0
|
|
20231110,173400,616412980,5040,5040,5040,5040,0
|
|
20231110,173300,616412980,5040,5040,5040,5040,0
|
|
20231110,173200,616412980,5040,5040,5040,5040,0
|
|
20231110,173100,616412980,5040,5040,5040,5040,0
|
|
20231110,173000,616412980,5040,5040,5040,5040,0
|
|
20231110,172900,616412980,5040,5040,5040,5040,0
|
|
20231110,172800,616412980,5040,5040,5040,5040,0
|
|
20231110,172700,616412980,5040,5040,5040,5040,0
|
|
20231110,172600,616412980,5040,5040,5040,5040,0
|
|
20231110,172500,616412980,5040,5040,5040,5040,0
|
|
20231110,172400,616412980,5040,5040,5040,5040,0
|
|
20231110,172300,616412980,5040,5040,5040,5040,0
|
|
20231110,172200,616412980,5040,5040,5040,5040,0
|
|
20231110,172100,616412980,5040,5040,5040,5040,0
|
|
20231110,172000,616412980,5040,5040,5040,5040,1850
|
|
20231110,171900,616412980,5040,5040,5040,5040,0
|
|
20231110,171800,616412980,5040,5040,5040,5040,0
|
|
20231110,171700,616412980,5040,5040,5040,5040,0
|
|
20231110,171600,616412980,5040,5040,5040,5040,0
|
|
20231110,171500,616412980,5040,5040,5040,5040,0
|
|
20231110,171400,616412980,5040,5040,5040,5040,0
|
|
20231110,171300,616412980,5040,5040,5040,5040,0
|
|
20231110,171200,616412980,5040,5040,5040,5040,0
|
|
20231110,171100,616412980,5040,5040,5040,5040,0
|
|
20231110,171000,616412980,5040,5040,5040,5040,0
|
|
20231110,170900,616412980,5040,5040,5040,5040,0
|
|
20231110,170800,616412980,5040,5040,5040,5040,0
|
|
20231110,170700,616412980,5040,5040,5040,5040,0
|
|
20231110,170600,616412980,5040,5040,5040,5040,0
|
|
20231110,170500,616412980,5040,5040,5040,5040,0
|
|
20231110,170400,616412980,5040,5040,5040,5040,0
|
|
20231110,170300,616412980,5040,5040,5040,5040,0
|
|
20231110,170200,616412980,5040,5040,5040,5040,0
|
|
20231110,170100,616412980,5040,5040,5040,5040,0
|
|
20231110,170000,616412980,5040,5040,5040,5040,0
|
|
20231110,165900,616412980,5040,5040,5040,5040,0
|
|
20231110,165800,616412980,5040,5040,5040,5040,0
|
|
20231110,165700,616412980,5040,5040,5040,5040,0
|
|
20231110,165600,616412980,5040,5040,5040,5040,0
|
|
20231110,165500,616412980,5040,5040,5040,5040,0
|
|
20231110,165400,616412980,5040,5040,5040,5040,0
|
|
20231110,165300,616412980,5040,5040,5040,5040,0
|
|
20231110,165200,616412980,5040,5040,5040,5040,0
|
|
20231110,165100,616412980,5040,5040,5040,5040,0
|
|
20231110,165000,616412980,5040,5040,5040,5040,1850
|
|
20231110,164900,616412980,5040,5040,5040,5040,0
|
|
20231110,164800,616412980,5040,5040,5040,5040,0
|
|
20231110,164700,616412980,5040,5040,5040,5040,0
|
|
20231110,164600,616412980,5040,5040,5040,5040,0
|
|
20231110,164500,616412980,5040,5040,5040,5040,0
|
|
20231110,164400,616412980,5040,5040,5040,5040,0
|
|
20231110,164300,616412980,5040,5040,5040,5040,0
|
|
20231110,164200,616412980,5040,5040,5040,5040,0
|
|
20231110,164100,616412980,5040,5040,5040,5040,0
|
|
20231110,164000,616412980,5040,5040,5040,5040,0
|
|
20231110,163900,616412980,5040,5040,5040,5040,0
|
|
20231110,163800,616412980,5040,5040,5040,5040,0
|
|
20231110,163700,616412980,5040,5040,5040,5040,0
|
|
20231110,163600,616412980,5040,5040,5040,5040,0
|
|
20231110,163500,616412980,5040,5040,5040,5040,0
|
|
20231110,163400,616412980,5040,5040,5040,5040,0
|
|
20231110,163300,616412980,5040,5040,5040,5040,0
|
|
20231110,163200,616412980,5040,5040,5040,5040,0
|
|
20231110,163100,616412980,5040,5040,5040,5040,0
|
|
20231110,163000,616412980,5040,5040,5040,5040,0
|
|
20231110,162900,616412980,5040,5040,5040,5040,0
|
|
20231110,162800,616412980,5040,5040,5040,5040,0
|
|
20231110,162700,616412980,5040,5040,5040,5040,0
|
|
20231110,162600,616412980,5040,5040,5040,5040,0
|
|
20231110,162500,616412980,5040,5040,5040,5040,0
|
|
20231110,162400,616412980,5040,5040,5040,5040,0
|
|
20231110,162300,616412980,5040,5040,5040,5040,0
|
|
20231110,162200,616412980,5040,5040,5040,5040,0
|
|
20231110,162100,616412980,5040,5040,5040,5040,0
|
|
20231110,162000,616412980,5040,5040,5040,5040,1850
|
|
20231110,161900,616412980,5040,5040,5040,5040,0
|
|
20231110,161800,616412980,5040,5040,5040,5040,0
|
|
20231110,161700,616412980,5040,5040,5040,5040,0
|
|
20231110,161600,616412980,5040,5040,5040,5040,0
|
|
20231110,161500,616412980,5040,5040,5040,5040,0
|
|
20231110,161400,616412980,5040,5040,5040,5040,0
|
|
20231110,161300,616412980,5040,5040,5040,5040,0
|
|
20231110,161200,616412980,5040,5040,5040,5040,0
|
|
20231110,161100,616412980,5040,5040,5040,5040,0
|
|
20231110,161000,616412980,5040,5040,5040,5040,0
|
|
20231110,160900,616412980,5040,5040,5040,5040,0
|
|
20231110,160800,616412980,5040,5040,5040,5040,0
|
|
20231110,160700,616412980,5040,5040,5040,5040,0
|
|
20231110,160600,616412980,5040,5040,5040,5040,0
|
|
20231110,160500,616412980,5040,5040,5040,5040,0
|
|
20231110,160400,616412980,5040,5040,5040,5040,0
|
|
20231110,160300,616412980,5040,5040,5040,5040,0
|
|
20231110,160200,616412980,5040,5040,5040,5040,0
|
|
20231110,160100,616412980,5040,5040,5040,5040,0
|
|
20231110,160000,616412980,5040,5040,5040,5040,0
|
|
20231110,155900,616412980,5040,5040,5040,5040,0
|
|
20231110,155800,616412980,5040,5040,5040,5040,0
|
|
20231110,155700,616412980,5040,5040,5040,5040,0
|
|
20231110,155600,616412980,5040,5040,5040,5040,0
|
|
20231110,155500,616412980,5040,5040,5040,5040,0
|
|
20231110,155400,616412980,5040,5040,5040,5040,0
|
|
20231110,155300,616412980,5040,5040,5040,5040,0
|
|
20231110,155200,616412980,5040,5040,5040,5040,0
|
|
20231110,155100,616412980,5040,5040,5040,5040,0
|
|
20231110,155000,616412980,5040,5040,5040,5040,1850
|
|
20231110,154900,616412980,5040,5040,5040,5040,0
|
|
20231110,154800,616412980,5040,5040,5040,5040,0
|
|
20231110,154700,616412980,5040,5040,5040,5040,0
|
|
20231110,154600,616412980,5040,5040,5040,5040,0
|
|
20231110,154500,616412980,5040,5040,5040,5040,0
|
|
20231110,154400,616412980,5040,5040,5040,5040,0
|
|
20231110,154300,616412980,5040,5040,5040,5040,0
|
|
20231110,154200,616412980,5040,5040,5040,5040,0
|
|
20231110,154100,616412980,5040,5040,5040,5040,0
|
|
20231110,154000,616412980,5040,5040,5040,5040,0
|
|
20231110,153900,616412980,5040,5040,5040,5040,0
|
|
20231110,153800,616412980,5040,5040,5040,5040,0
|
|
20231110,153700,616412980,5040,5040,5040,5040,0
|
|
20231110,153600,616412980,5040,5040,5040,5040,0
|
|
20231110,153500,616412980,5040,5040,5040,5040,0
|
|
20231110,153400,616412980,5040,5040,5040,5040,0
|
|
20231110,153300,616412980,5040,5040,5040,5040,0
|
|
20231110,153200,616412980,5040,5040,5040,5040,0
|
|
20231110,153100,616412980,5040,5040,5040,5040,0
|
|
20231110,153000,616412980,5040,5040,5040,5040,1850
|
|
20231110,152900,607088980,5050,5050,5050,5050,0
|
|
20231110,152800,607088980,5050,5050,5050,5050,0
|
|
20231110,152700,607088980,5050,5050,5050,5050,0
|
|
20231110,152600,607088980,5050,5050,5050,5050,0
|
|
20231110,152500,607088980,5050,5050,5050,5050,0
|
|
20231110,152400,607088980,5050,5050,5050,5050,0
|
|
20231110,152300,607088980,5050,5050,5050,5050,0
|
|
20231110,152200,607088980,5050,5050,5050,5050,0
|
|
20231110,152100,607088980,5050,5050,5050,5050,0
|
|
20231110,152000,607088980,5050,5050,5050,5050,0
|
|
20231110,151900,607088980,5050,5050,5050,5040,20
|
|
20231110,151800,606988140,5050,5020,5050,5020,1651
|
|
20231110,151700,598667230,5040,5030,5040,5030,101
|
|
20231110,151600,598159190,5040,5040,5040,5040,1010
|
|
20231110,151500,593068790,5040,5020,5040,5020,301
|
|
20231110,151400,591557750,5040,5050,5050,5040,2
|
|
20231110,151300,591547660,5050,5050,5050,5050,2
|
|
20231110,151200,591537560,5020,5050,5050,5020,304
|
|
20231110,151100,590011450,5050,5050,5050,5020,810
|
|
20231110,151000,585943450,5050,5020,5050,5010,1396
|
|
20231110,150900,578944620,5050,5020,5050,5020,53
|
|
20231110,150800,578678470,5020,5020,5020,5020,2
|
|
20231110,150700,578668430,5050,5050,5050,5020,602
|
|
20231110,150600,575646330,5020,5030,5040,5020,2272
|
|
20231110,150500,564216120,5030,5040,5040,5030,21
|
|
20231110,150400,564110480,5040,5040,5040,5040,82
|
|
20231110,150300,563697200,5040,5040,5040,5040,102
|
|
20231110,150200,563183120,5040,5040,5040,5040,37
|
|
20231110,150100,562996640,5030,5030,5030,5030,263
|
|
20231110,150000,561673750,5030,5030,5030,5030,60
|
|
20231110,145900,561371950,5030,5030,5030,5020,582
|
|
20231110,145800,558448490,5020,5030,5030,5020,693
|
|
20231110,145700,554967710,5030,5030,5030,5030,113
|
|
20231110,145600,554399320,5030,5030,5030,5030,27
|
|
20231110,145500,554263510,5040,5040,5040,5040,51
|
|
20231110,145400,554006470,5040,5040,5040,5040,0
|
|
20231110,145300,554006470,5040,5040,5040,5040,0
|
|
20231110,145200,554006470,5040,5040,5040,5040,0
|
|
20231110,145100,554006470,5040,5020,5040,5010,2002
|
|
20231110,145000,543976410,5040,5040,5040,5040,0
|
|
20231110,144900,543976410,5040,5040,5040,5040,0
|
|
20231110,144800,543976410,5040,5040,5040,5040,1
|
|
20231110,144700,543971370,5020,5030,5030,5020,228
|
|
20231110,144600,542826030,5030,5030,5030,5030,129
|
|
20231110,144500,542177160,5030,5020,5030,5020,1076
|
|
20231110,144400,536770640,5040,5040,5040,5040,0
|
|
20231110,144300,536770640,5040,5040,5040,5040,3
|
|
20231110,144200,536755520,5040,5040,5040,5040,0
|
|
20231110,144100,536755520,5040,5020,5040,5020,2091
|
|
20231110,144000,526258680,5020,5030,5030,5020,810
|
|
20231110,143900,522192050,5050,5050,5050,5050,0
|
|
20231110,143800,522192050,5050,5050,5050,5050,0
|
|
20231110,143700,522192050,5050,5030,5050,5030,259
|
|
20231110,143600,520884200,5050,5050,5050,5050,0
|
|
20231110,143500,520884200,5050,5050,5050,5050,0
|
|
20231110,143400,520884200,5050,5050,5050,5030,141
|
|
20231110,143300,520173790,5050,5050,5050,5050,0
|
|
20231110,143200,520173790,5050,5050,5050,5050,200
|
|
20231110,143100,519163790,5050,5050,5050,5050,0
|
|
20231110,143000,519163790,5050,5030,5050,5030,9
|
|
20231110,142900,519118380,5060,5060,5060,5060,10
|
|
20231110,142800,519067780,5060,5060,5060,5060,47
|
|
20231110,142700,518829960,5060,5030,5060,5030,111
|
|
20231110,142600,518271540,5060,5060,5060,5060,5
|
|
20231110,142500,518246240,5060,5060,5060,5060,1
|
|
20231110,142400,518241180,5060,5060,5060,5060,0
|
|
20231110,142300,518241180,5060,5020,5060,5020,101
|
|
20231110,142200,517734120,5060,5050,5070,5020,3791
|
|
20231110,142100,498676020,5030,5030,5030,5030,0
|
|
20231110,142000,498676020,5030,5040,5040,5030,361
|
|
20231110,141900,496856960,5050,5050,5050,5050,115
|
|
20231110,141800,496276210,5050,5050,5050,5050,1
|
|
20231110,141700,496271160,5040,5040,5040,5040,1
|
|
20231110,141600,496266120,5040,5040,5040,5040,0
|
|
20231110,141500,496266120,5040,5040,5040,5040,0
|
|
20231110,141400,496266120,5040,5040,5040,5040,100
|
|
20231110,141300,495762120,5040,5040,5040,5040,57
|
|
20231110,141200,495474840,5040,5050,5050,5040,266
|
|
20231110,141100,494132460,5060,5060,5060,5060,0
|
|
20231110,141000,494132460,5060,5060,5060,5040,35
|
|
20231110,140900,493955820,5060,5060,5060,5060,30
|
|
20231110,140800,493804020,5040,5050,5050,5040,25
|
|
20231110,140700,493677860,5070,5050,5070,5050,201
|
|
20231110,140600,492662790,5050,5050,5050,5050,1
|
|
20231110,140500,492657740,5060,5060,5060,5060,18
|
|
20231110,140400,492566660,5060,5060,5060,5060,25
|
|
20231110,140300,492440160,5060,5060,5060,5060,1
|
|
20231110,140200,492435100,5050,5050,5050,5050,2750
|
|
20231110,140100,478547600,5060,5050,5060,5050,705
|
|
20231110,140000,474985350,5050,5060,5060,5050,709
|
|
20231110,135900,471398770,5060,5060,5060,5060,0
|
|
20231110,135800,471398770,5060,5060,5060,5060,1215
|
|
20231110,135700,465250870,5060,5060,5060,5060,29
|
|
20231110,135600,465104130,5050,5050,5050,5050,0
|
|
20231110,135500,465104130,5050,5050,5050,5050,10
|
|
20231110,135400,465053630,5070,5070,5070,5070,0
|
|
20231110,135300,465053630,5070,5070,5070,5070,257
|
|
20231110,135200,463750640,5070,5070,5070,5070,0
|
|
20231110,135100,463750640,5070,5050,5070,5050,759
|
|
20231110,135000,459902530,5060,5040,5060,5040,329
|
|
20231110,134900,458240740,5040,5040,5040,5040,0
|
|
20231110,134800,458240740,5040,5040,5040,5040,6
|
|
20231110,134700,458210500,5040,5040,5040,5040,0
|
|
20231110,134600,458210500,5040,5040,5040,5040,500
|
|
20231110,134500,455690500,5030,5040,5040,5030,101
|
|
20231110,134400,455181470,5040,5050,5050,5040,800
|
|
20231110,134300,451145470,5050,5050,5050,5050,219
|
|
20231110,134200,450039520,5030,5050,5050,5030,38
|
|
20231110,134100,449847980,5050,5050,5050,5050,1
|
|
20231110,134000,449842930,5020,5030,5030,5020,2000
|
|
20231110,133900,439802220,5060,5060,5060,5060,0
|
|
20231110,133800,439802220,5060,5050,5060,5050,3
|
|
20231110,133700,439787060,5020,5020,5020,5020,0
|
|
20231110,133600,439787060,5020,5050,5050,5020,73
|
|
20231110,133500,439420480,5060,5060,5060,5060,0
|
|
20231110,133400,439420480,5060,5060,5060,5060,0
|
|
20231110,133300,439420480,5060,5060,5060,5060,0
|
|
20231110,133200,439420480,5060,5060,5060,5030,997
|
|
20231110,133100,434405480,5030,5060,5060,5030,26
|
|
20231110,133000,434274640,5060,5060,5060,5060,0
|
|
20231110,132900,434274640,5060,5060,5060,5060,0
|
|
20231110,132800,434274640,5060,5060,5060,5060,0
|
|
20231110,132700,434274640,5060,5060,5060,5060,0
|
|
20231110,132600,434274640,5060,5060,5060,5060,0
|
|
20231110,132500,434274640,5060,5060,5060,5060,2
|
|
20231110,132400,434264520,5060,5060,5060,5060,0
|
|
20231110,132300,434264520,5060,5060,5060,5060,1
|
|
20231110,132200,434259460,5050,5040,5050,5020,3164
|
|
20231110,132100,418359240,5040,5040,5040,5040,5
|
|
20231110,132000,418334040,5050,5050,5050,5050,15
|
|
20231110,131900,418258290,5070,5070,5070,5070,0
|
|
20231110,131800,418258290,5070,5070,5070,5070,10
|
|
20231110,131700,418207590,5070,5070,5070,5070,40
|
|
20231110,131600,418004790,5070,5070,5070,5070,0
|
|
20231110,131500,418004790,5070,5060,5070,5060,50
|
|
20231110,131400,417751360,5070,5070,5070,5070,0
|
|
20231110,131300,417751360,5070,5070,5070,5070,0
|
|
20231110,131200,417751360,5070,5070,5070,5070,0
|
|
20231110,131100,417751360,5070,5070,5070,5070,11
|
|
20231110,131000,417695590,5070,5070,5070,5030,163
|
|
20231110,130900,416873980,5070,5070,5070,5070,26
|
|
20231110,130800,416742160,5060,5060,5060,5060,0
|
|
20231110,130700,416742160,5060,5060,5060,5060,58
|
|
20231110,130600,416448680,5080,5080,5080,5080,9
|
|
20231110,130500,416402960,5040,5040,5040,5040,2002
|
|
20231110,130400,406312880,5050,5050,5050,5050,883
|
|
20231110,130300,401853730,5080,5080,5080,5080,60
|
|
20231110,130200,401548930,5040,5040,5040,5040,0
|
|
20231110,130100,401548930,5040,5040,5040,5040,70
|
|
20231110,130000,401196130,5080,5080,5080,5080,0
|
|
20231110,125900,401196130,5080,5080,5080,5080,11
|
|
20231110,125800,401140250,5080,5080,5080,5080,0
|
|
20231110,125700,401140250,5080,5080,5080,5080,0
|
|
20231110,125600,401140250,5080,5080,5080,5080,1
|
|
20231110,125500,401135170,5080,5080,5080,5080,1
|
|
20231110,125400,401130090,5050,5080,5080,5050,2761
|
|
20231110,125300,387147270,5080,5080,5080,5080,1000
|
|
20231110,125200,382067270,5100,5080,5100,5080,6
|
|
20231110,125100,382036770,5090,5090,5090,5090,101
|
|
20231110,125000,381522680,5100,5100,5100,5100,500
|
|
20231110,124900,378972680,5100,5100,5100,5100,0
|
|
20231110,124800,378972680,5100,5100,5100,5100,0
|
|
20231110,124700,378972680,5100,5100,5100,5100,0
|
|
20231110,124600,378972680,5100,5100,5100,5100,0
|
|
20231110,124500,378972680,5100,5100,5100,5100,2
|
|
20231110,124400,378962480,5080,5090,5090,5080,22
|
|
20231110,124300,378850680,5110,5110,5110,5110,19
|
|
20231110,124200,378753590,5110,5110,5110,5110,0
|
|
20231110,124100,378753590,5110,5110,5110,5110,0
|
|
20231110,124000,378753590,5110,5110,5110,5110,0
|
|
20231110,123900,378753590,5110,5110,5110,5110,0
|
|
20231110,123800,378753590,5110,5100,5110,5100,289
|
|
20231110,123700,377279680,5100,5100,5100,5100,366
|
|
20231110,123600,375413080,5100,5100,5100,5100,2
|
|
20231110,123500,375402880,5110,5110,5110,5110,0
|
|
20231110,123400,375402880,5110,5110,5110,5110,0
|
|
20231110,123300,375402880,5110,5110,5110,5110,15
|
|
20231110,123200,375326230,5110,5110,5110,5110,1
|
|
20231110,123100,375321120,5080,5080,5080,5080,0
|
|
20231110,123000,375321120,5080,5080,5080,5080,0
|
|
20231110,122900,375321120,5080,5080,5080,5080,1
|
|
20231110,122800,375316040,5110,5110,5110,5110,0
|
|
20231110,122700,375316040,5110,5110,5110,5110,1
|
|
20231110,122600,375310930,5110,5110,5110,5110,2
|
|
20231110,122500,375300710,5080,5080,5080,5080,10
|
|
20231110,122400,375249910,5110,5110,5110,5110,0
|
|
20231110,122300,375249910,5110,5110,5110,5110,0
|
|
20231110,122200,375249910,5110,5110,5110,5110,0
|
|
20231110,122100,375249910,5110,5110,5110,5110,0
|
|
20231110,122000,375249910,5110,5110,5110,5110,0
|
|
20231110,121900,375249910,5110,5110,5110,5110,0
|
|
20231110,121800,375249910,5110,5110,5110,5110,450
|
|
20231110,121700,372950410,5100,5100,5100,5100,0
|
|
20231110,121600,372950410,5100,5090,5100,5090,2480
|
|
20231110,121500,360302540,5100,5100,5100,5100,51
|
|
20231110,121400,360042440,5100,5100,5110,5100,307
|
|
20231110,121300,358476570,5070,5070,5070,5070,2
|
|
20231110,121200,358466430,5100,5080,5100,5080,299
|
|
20231110,121100,356945530,5080,5080,5080,5080,12
|
|
20231110,121000,356884570,5070,5070,5070,5070,0
|
|
20231110,120900,356884570,5070,5070,5070,5070,0
|
|
20231110,120800,356884570,5070,5070,5070,5070,0
|
|
20231110,120700,356884570,5070,5070,5070,5070,123
|
|
20231110,120600,356260960,5070,5080,5080,5070,190
|
|
20231110,120500,355296060,5080,5080,5080,5080,0
|
|
20231110,120400,355296060,5080,5080,5080,5080,398
|
|
20231110,120300,353274220,5080,5080,5080,5080,20
|
|
20231110,120200,353172620,5080,5080,5080,5080,10
|
|
20231110,120100,353121820,5080,5080,5080,5080,542
|
|
20231110,120000,350368460,5080,5080,5080,5080,0
|
|
20231110,115900,350368460,5080,5080,5080,5080,0
|
|
20231110,115800,350368460,5080,5080,5080,5080,0
|
|
20231110,115700,350368460,5080,5080,5080,5080,178
|
|
20231110,115600,349464220,5090,5090,5090,5090,97
|
|
20231110,115500,348970490,5090,5090,5090,5090,600
|
|
20231110,115400,345916490,5100,5100,5100,5100,5
|
|
20231110,115300,345890990,5100,5100,5100,5100,0
|
|
20231110,115200,345890990,5100,5100,5100,5100,0
|
|
20231110,115100,345890990,5100,5100,5100,5100,0
|
|
20231110,115000,345890990,5100,5100,5100,5100,0
|
|
20231110,114900,345890990,5100,5100,5100,5100,68
|
|
20231110,114800,345544190,5090,5110,5110,5090,6
|
|
20231110,114700,345513550,5110,5110,5110,5110,0
|
|
20231110,114600,345513550,5110,5110,5110,5110,0
|
|
20231110,114500,345513550,5110,5110,5110,5110,4
|
|
20231110,114400,345493110,5120,5100,5120,5100,1016
|
|
20231110,114300,340291890,5100,5110,5110,5090,846
|
|
20231110,114200,335977760,5110,5110,5110,5110,660
|
|
20231110,114100,332605160,5110,5110,5110,5110,156
|
|
20231110,114000,331808000,5110,5110,5110,5110,0
|
|
20231110,113900,331808000,5110,5110,5110,5110,2
|
|
20231110,113800,331797780,5110,5100,5110,5100,210
|
|
20231110,113700,330726760,5100,5100,5100,5100,196
|
|
20231110,113600,329727160,5090,5090,5090,5090,0
|
|
20231110,113500,329727160,5090,5100,5100,5090,197
|
|
20231110,113400,328722470,5100,5100,5100,5100,684
|
|
20231110,113300,325234070,5090,5090,5090,5090,18
|
|
20231110,113200,325142450,5090,5090,5090,5090,6
|
|
20231110,113100,325111910,5090,5090,5090,5090,0
|
|
20231110,113000,325111910,5090,5090,5090,5090,500
|
|
20231110,112900,322566910,5090,5090,5090,5090,0
|
|
20231110,112800,322566910,5090,5090,5090,5090,0
|
|
20231110,112700,322566910,5090,5090,5090,5090,0
|
|
20231110,112600,322566910,5090,5090,5090,5090,795
|
|
20231110,112500,318520360,5070,5070,5070,5070,0
|
|
20231110,112400,318520360,5070,5070,5070,5070,200
|
|
20231110,112300,317506360,5070,5070,5070,5070,0
|
|
20231110,112200,317506360,5070,5070,5070,5070,0
|
|
20231110,112100,317506360,5070,5080,5080,5070,83
|
|
20231110,112000,317085350,5100,5100,5100,5100,0
|
|
20231110,111900,317085350,5100,5100,5100,5100,0
|
|
20231110,111800,317085350,5100,5100,5100,5100,5
|
|
20231110,111700,317059850,5100,5100,5100,5100,40
|
|
20231110,111600,316855850,5100,5100,5100,5100,70
|
|
20231110,111500,316498850,5100,5090,5100,5090,780
|
|
20231110,111400,312527650,5050,5050,5050,5050,0
|
|
20231110,111300,312527650,5050,5070,5070,5050,1450
|
|
20231110,111200,305195830,5070,5070,5070,5070,0
|
|
20231110,111100,305195830,5070,5070,5070,5070,6
|
|
20231110,111000,305165410,5080,5070,5090,5060,602
|
|
20231110,110900,302113760,5070,5070,5070,5070,5
|
|
20231110,110800,302088410,5070,5080,5080,5070,778
|
|
20231110,110700,298142070,5080,5100,5100,5080,383
|
|
20231110,110600,296193950,5100,5100,5100,5100,100
|
|
20231110,110500,295683950,5100,5100,5100,5090,790
|
|
20231110,110400,291656540,5100,5100,5100,5100,10
|
|
20231110,110300,291605540,5100,5100,5100,5100,94
|
|
20231110,110200,291126140,5100,5110,5110,5100,944
|
|
20231110,110100,286302510,5090,5090,5090,5090,213
|
|
20231110,110000,285218340,5090,5090,5090,5090,0
|
|
20231110,105900,285218340,5090,5090,5090,5090,0
|
|
20231110,105800,285218340,5090,5090,5090,5090,0
|
|
20231110,105700,285218340,5090,5090,5090,5090,10
|
|
20231110,105600,285167440,5100,5100,5100,5100,0
|
|
20231110,105500,285167440,5100,5110,5120,5100,282
|
|
20231110,105400,283725040,5120,5120,5120,5120,1
|
|
20231110,105300,283719920,5120,5110,5120,5110,845
|
|
20231110,105200,279394360,5100,5100,5100,5080,370
|
|
20231110,105100,277511630,5100,5100,5100,5100,0
|
|
20231110,105000,277511630,5100,5100,5100,5100,13
|
|
20231110,104900,277445330,5090,5080,5090,5080,220
|
|
20231110,104800,276326530,5080,5080,5080,5080,0
|
|
20231110,104700,276326530,5080,5080,5080,5080,0
|
|
20231110,104600,276326530,5080,5080,5080,5080,0
|
|
20231110,104500,276326530,5080,5080,5080,5080,98
|
|
20231110,104400,275828690,5080,5070,5080,5070,56
|
|
20231110,104300,275544250,5070,5070,5070,5070,25
|
|
20231110,104200,275417500,5080,5080,5080,5080,0
|
|
20231110,104100,275417500,5080,5080,5080,5080,1
|
|
20231110,104000,275412420,5080,5080,5080,5080,10
|
|
20231110,103900,275361620,5080,5090,5090,5080,368
|
|
20231110,103800,273489510,5080,5080,5080,5080,0
|
|
20231110,103700,273489510,5080,5080,5080,5080,273
|
|
20231110,103600,272102670,5080,5080,5080,5080,0
|
|
20231110,103500,272102670,5080,5080,5080,5080,70
|
|
20231110,103400,271747070,5080,5060,5080,5060,838
|
|
20231110,103300,267491200,5060,5060,5060,5060,0
|
|
20231110,103200,267491200,5060,5050,5060,5030,1673
|
|
20231110,103100,259057800,5070,5070,5070,5070,1
|
|
20231110,103000,259052730,5070,5070,5070,5070,0
|
|
20231110,102900,259052730,5070,5060,5070,5060,584
|
|
20231110,102800,256092690,5060,5060,5060,5060,0
|
|
20231110,102700,256092690,5060,5060,5060,5050,207
|
|
20231110,102600,255047050,5050,5050,5050,5050,25
|
|
20231110,102500,254920800,5050,5040,5050,5040,255
|
|
20231110,102400,253635500,5040,5040,5040,5040,1026
|
|
20231110,102300,248464460,5040,5040,5040,5040,413
|
|
20231110,102200,246382940,5040,5040,5040,5040,0
|
|
20231110,102100,246382940,5040,5040,5040,5040,61
|
|
20231110,102000,246075500,5050,5070,5070,5050,999
|
|
20231110,101900,241030350,5080,5070,5080,5070,501
|
|
20231110,101800,238490270,5070,5070,5070,5070,325
|
|
20231110,101700,236842520,5070,5070,5070,5070,0
|
|
20231110,101600,236842520,5070,5070,5070,5070,0
|
|
20231110,101500,236842520,5070,5070,5070,5060,80
|
|
20231110,101400,236437120,5050,5060,5060,5050,130
|
|
20231110,101300,235779920,5060,5060,5060,5060,0
|
|
20231110,101200,235779920,5060,5060,5060,5050,499
|
|
20231110,101100,233254990,5040,5060,5060,5040,12
|
|
20231110,101000,233194490,5010,5030,5030,5010,1318
|
|
20231110,100900,226577480,5060,5060,5060,5060,3
|
|
20231110,100800,226562300,5060,5030,5060,5030,55
|
|
20231110,100700,226285620,5030,5050,5050,5030,1600
|
|
20231110,100600,218231520,5050,5050,5050,5050,134
|
|
20231110,100500,217554820,5050,5050,5050,5050,11
|
|
20231110,100400,217499270,5060,5060,5060,5060,100
|
|
20231110,100300,216993270,5060,5060,5060,5060,0
|
|
20231110,100200,216993270,5060,5060,5060,5060,50
|
|
20231110,100100,216740270,5060,5060,5060,5060,121
|
|
20231110,100000,216128010,5040,5040,5040,5040,1
|
|
20231110,095900,216122970,5060,5060,5060,5060,0
|
|
20231110,095800,216122970,5060,5060,5060,5060,1020
|
|
20231110,095700,210961770,5060,5060,5060,5060,0
|
|
20231110,095600,210961770,5060,5040,5060,5030,561
|
|
20231110,095500,208134430,5040,5040,5050,5040,222
|
|
20231110,095400,207015530,5050,5050,5050,5050,26
|
|
20231110,095300,206884230,5040,5030,5050,5030,623
|
|
20231110,095200,203744100,5040,5030,5040,5030,677
|
|
20231110,095100,200338720,5030,5010,5030,5010,102
|
|
20231110,095000,199827660,5030,5030,5030,5030,68
|
|
20231110,094900,199485620,5000,5020,5020,5000,772
|
|
20231110,094800,195621700,5000,5040,5040,5000,3016
|
|
20231110,094700,180525310,5040,5040,5040,5040,0
|
|
20231110,094600,180525310,5040,5010,5040,5010,454
|
|
20231110,094500,178250650,5010,5010,5010,5010,10
|
|
20231110,094400,178200550,5010,5010,5020,5000,442
|
|
20231110,094300,175989080,5010,5010,5030,5010,354
|
|
20231110,094200,174215510,5010,5010,5010,5010,215
|
|
20231110,094100,173138360,5040,5040,5040,5040,1
|
|
20231110,094000,173133320,5010,5040,5040,5010,2961
|
|
20231110,093900,158293680,5020,5020,5020,5020,992
|
|
20231110,093800,153313840,5020,5030,5030,5020,1945
|
|
20231110,093700,143549930,5020,5030,5030,5020,470
|
|
20231110,093600,141190240,5030,5030,5030,5030,160
|
|
20231110,093500,140385440,5040,5040,5040,5040,3
|
|
20231110,093400,140370320,5040,5030,5040,5020,200
|
|
20231110,093300,139364970,5030,5030,5030,5030,743
|
|
20231110,093200,135627680,5040,5040,5050,5040,71
|
|
20231110,093100,135269820,5040,5050,5050,5040,532
|
|
20231110,093000,132586500,5050,5050,5050,5050,1
|
|
20231110,092900,132581450,5050,5050,5050,5050,388
|
|
20231110,092800,130622050,5040,5070,5070,5040,28
|
|
20231110,092700,130480330,5040,5060,5060,5040,900
|
|
20231110,092600,125942080,5080,5070,5080,5070,200
|
|
20231110,092500,124926100,5030,5030,5030,5030,1472
|
|
20231110,092400,117521940,5030,5070,5070,5030,651
|
|
20231110,092300,114233160,5070,5050,5070,5030,586
|
|
20231110,092200,111273420,5020,5030,5030,5020,677
|
|
20231110,092100,107872030,5030,5030,5030,5030,243
|
|
20231110,092000,106649740,5040,5020,5040,5020,182
|
|
20231110,091900,105734600,5020,5030,5030,5020,1016
|
|
20231110,091800,100633880,5030,5030,5030,5020,2324
|
|
20231110,091700,88944400,5030,5060,5060,5030,1202
|
|
20231110,091600,82878880,5060,5060,5070,5060,410
|
|
20231110,091500,80804180,5070,5070,5070,5060,360
|
|
20231110,091400,78979480,5070,5100,5100,5070,101
|
|
20231110,091300,78467380,5060,5060,5060,5060,5
|
|
20231110,091200,78442080,5060,5100,5100,5060,2326
|
|
20231110,091100,66609750,5120,5130,5130,5120,313
|
|
20231110,091000,65006690,5130,5050,5130,5040,2214
|
|
20231110,090900,53739440,5040,5070,5070,5040,1573
|
|
20231110,090800,45791570,5070,5070,5080,5060,1725
|
|
20231110,090700,37053770,5070,5080,5080,5070,413
|
|
20231110,090600,34955930,5080,5100,5110,5080,314
|
|
20231110,090500,33352910,5110,5080,5110,5080,548
|
|
20231110,090400,30567810,5080,5100,5110,5080,422
|
|
20231110,090300,28422390,5110,5110,5110,5110,0
|
|
20231110,090200,28422390,5110,5110,5110,5090,2252
|
|
20231110,090100,16950040,5120,5150,5150,5120,451
|
|
20231110,090000,14638810,5150,5130,5150,5120,2853
|