651 lines
32 KiB
CSV
651 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,194800,7989749000,5690,5690,5690,5690,23192
|
|
20231102,194700,7989749000,5690,5690,5690,5690,0
|
|
20231102,194600,7989749000,5690,5690,5690,5690,0
|
|
20231102,194500,7989749000,5690,5690,5690,5690,0
|
|
20231102,194400,7989749000,5690,5690,5690,5690,0
|
|
20231102,194300,7989749000,5690,5690,5690,5690,0
|
|
20231102,194200,7989749000,5690,5690,5690,5690,0
|
|
20231102,194100,7989749000,5690,5690,5690,5690,0
|
|
20231102,194000,7989749000,5690,5690,5690,5690,0
|
|
20231102,193900,7989749000,5690,5690,5690,5690,0
|
|
20231102,193800,7989749000,5690,5690,5690,5690,0
|
|
20231102,193700,7989749000,5690,5690,5690,5690,0
|
|
20231102,193600,7989749000,5690,5690,5690,5690,0
|
|
20231102,193500,7989749000,5690,5690,5690,5690,0
|
|
20231102,193400,7989749000,5690,5690,5690,5690,0
|
|
20231102,193300,7989749000,5690,5690,5690,5690,0
|
|
20231102,193200,7989749000,5690,5690,5690,5690,0
|
|
20231102,193100,7989749000,5690,5690,5690,5690,0
|
|
20231102,193000,7989749000,5690,5690,5690,5690,0
|
|
20231102,192900,7989749000,5690,5690,5690,5690,0
|
|
20231102,192800,7989749000,5690,5690,5690,5690,0
|
|
20231102,192700,7989749000,5690,5690,5690,5690,0
|
|
20231102,192600,7989749000,5690,5690,5690,5690,0
|
|
20231102,192500,7989749000,5690,5690,5690,5690,0
|
|
20231102,192400,7989749000,5690,5690,5690,5690,0
|
|
20231102,192300,7989749000,5690,5690,5690,5690,0
|
|
20231102,192200,7989749000,5690,5690,5690,5690,0
|
|
20231102,192100,7989749000,5690,5690,5690,5690,0
|
|
20231102,192000,7989749000,5690,5690,5690,5690,0
|
|
20231102,191900,7989749000,5690,5690,5690,5690,0
|
|
20231102,191800,7989749000,5690,5690,5690,5690,23192
|
|
20231102,191700,7989749000,5690,5690,5690,5690,0
|
|
20231102,191600,7989749000,5690,5690,5690,5690,0
|
|
20231102,191500,7989749000,5690,5690,5690,5690,0
|
|
20231102,191400,7989749000,5690,5690,5690,5690,0
|
|
20231102,191300,7989749000,5690,5690,5690,5690,0
|
|
20231102,191200,7989749000,5690,5690,5690,5690,0
|
|
20231102,191100,7989749000,5690,5690,5690,5690,0
|
|
20231102,191000,7989749000,5690,5690,5690,5690,0
|
|
20231102,190900,7989749000,5690,5690,5690,5690,0
|
|
20231102,190800,7989749000,5690,5690,5690,5690,0
|
|
20231102,190700,7989749000,5690,5690,5690,5690,0
|
|
20231102,190600,7989749000,5690,5690,5690,5690,0
|
|
20231102,190500,7989749000,5690,5690,5690,5690,0
|
|
20231102,190400,7989749000,5690,5690,5690,5690,0
|
|
20231102,190300,7989749000,5690,5690,5690,5690,0
|
|
20231102,190200,7989749000,5690,5690,5690,5690,0
|
|
20231102,190100,7989749000,5690,5690,5690,5690,0
|
|
20231102,190000,7989749000,5690,5690,5690,5690,0
|
|
20231102,185900,7989749000,5690,5690,5690,5690,0
|
|
20231102,185800,7989749000,5690,5690,5690,5690,0
|
|
20231102,185700,7989749000,5690,5690,5690,5690,0
|
|
20231102,185600,7989749000,5690,5690,5690,5690,0
|
|
20231102,185500,7989749000,5690,5690,5690,5690,0
|
|
20231102,185400,7989749000,5690,5690,5690,5690,0
|
|
20231102,185300,7989749000,5690,5690,5690,5690,0
|
|
20231102,185200,7989749000,5690,5690,5690,5690,0
|
|
20231102,185100,7989749000,5690,5690,5690,5690,0
|
|
20231102,185000,7989749000,5690,5690,5690,5690,0
|
|
20231102,184900,7989749000,5690,5690,5690,5690,0
|
|
20231102,184800,7989749000,5690,5690,5690,5690,23192
|
|
20231102,184700,7989749000,5690,5690,5690,5690,0
|
|
20231102,184600,7989749000,5690,5690,5690,5690,0
|
|
20231102,184500,7989749000,5690,5690,5690,5690,0
|
|
20231102,184400,7989749000,5690,5690,5690,5690,0
|
|
20231102,184300,7989749000,5690,5690,5690,5690,0
|
|
20231102,184200,7989749000,5690,5690,5690,5690,0
|
|
20231102,184100,7989749000,5690,5690,5690,5690,0
|
|
20231102,184000,7989749000,5690,5690,5690,5690,0
|
|
20231102,183900,7989749000,5690,5690,5690,5690,0
|
|
20231102,183800,7989749000,5690,5690,5690,5690,0
|
|
20231102,183700,7989749000,5690,5690,5690,5690,0
|
|
20231102,183600,7989749000,5690,5690,5690,5690,0
|
|
20231102,183500,7989749000,5690,5690,5690,5690,0
|
|
20231102,183400,7989749000,5690,5690,5690,5690,0
|
|
20231102,183300,7989749000,5690,5690,5690,5690,0
|
|
20231102,183200,7989749000,5690,5690,5690,5690,0
|
|
20231102,183100,7989749000,5690,5690,5690,5690,0
|
|
20231102,183000,7989749000,5690,5690,5690,5690,0
|
|
20231102,182900,7989749000,5690,5690,5690,5690,0
|
|
20231102,182800,7989749000,5690,5690,5690,5690,0
|
|
20231102,182700,7989749000,5690,5690,5690,5690,0
|
|
20231102,182600,7989749000,5690,5690,5690,5690,0
|
|
20231102,182500,7989749000,5690,5690,5690,5690,0
|
|
20231102,182400,7989749000,5690,5690,5690,5690,0
|
|
20231102,182300,7989749000,5690,5690,5690,5690,0
|
|
20231102,182200,7989749000,5690,5690,5690,5690,0
|
|
20231102,182100,7989749000,5690,5690,5690,5690,0
|
|
20231102,182000,7989749000,5690,5690,5690,5690,0
|
|
20231102,181900,7989749000,5690,5690,5690,5690,0
|
|
20231102,181800,7989749000,5690,5690,5690,5690,23192
|
|
20231102,181700,7989749000,5690,5690,5690,5690,0
|
|
20231102,181600,7989749000,5690,5690,5690,5690,0
|
|
20231102,181500,7989749000,5690,5690,5690,5690,0
|
|
20231102,181400,7989749000,5690,5690,5690,5690,0
|
|
20231102,181300,7989749000,5690,5690,5690,5690,0
|
|
20231102,181200,7989749000,5690,5690,5690,5690,0
|
|
20231102,181100,7989749000,5690,5690,5690,5690,0
|
|
20231102,181000,7989749000,5690,5690,5690,5690,0
|
|
20231102,180900,7989749000,5690,5690,5690,5690,0
|
|
20231102,180800,7989749000,5690,5690,5690,5690,0
|
|
20231102,180700,7989749000,5690,5690,5690,5690,0
|
|
20231102,180600,7989749000,5690,5690,5690,5690,0
|
|
20231102,180500,7989749000,5690,5690,5690,5690,0
|
|
20231102,180400,7989749000,5690,5690,5690,5690,0
|
|
20231102,180300,7989749000,5690,5690,5690,5690,0
|
|
20231102,180200,7989749000,5690,5690,5690,5690,0
|
|
20231102,180100,7989749000,5690,5690,5690,5690,0
|
|
20231102,180000,7989749000,5690,5690,5690,5690,0
|
|
20231102,175900,7989749000,5690,5690,5690,5690,0
|
|
20231102,175800,7989749000,5690,5690,5690,5690,0
|
|
20231102,175700,7989749000,5690,5690,5690,5690,0
|
|
20231102,175600,7989749000,5690,5690,5690,5690,0
|
|
20231102,175500,7989749000,5690,5690,5690,5690,0
|
|
20231102,175400,7989749000,5690,5690,5690,5690,0
|
|
20231102,175300,7989749000,5690,5690,5690,5690,0
|
|
20231102,175200,7989749000,5690,5690,5690,5690,0
|
|
20231102,175100,7989749000,5690,5690,5690,5690,0
|
|
20231102,175000,7989749000,5690,5690,5690,5690,0
|
|
20231102,174900,7989749000,5690,5690,5690,5690,0
|
|
20231102,174800,7989749000,5690,5690,5690,5690,23192
|
|
20231102,174700,7989749000,5690,5690,5690,5690,0
|
|
20231102,174600,7989749000,5690,5690,5690,5690,0
|
|
20231102,174500,7989749000,5690,5690,5690,5690,0
|
|
20231102,174400,7989749000,5690,5690,5690,5690,0
|
|
20231102,174300,7989749000,5690,5690,5690,5690,0
|
|
20231102,174200,7989749000,5690,5690,5690,5690,0
|
|
20231102,174100,7989749000,5690,5690,5690,5690,0
|
|
20231102,174000,7989749000,5690,5690,5690,5690,0
|
|
20231102,173900,7989749000,5690,5690,5690,5690,0
|
|
20231102,173800,7989749000,5690,5690,5690,5690,0
|
|
20231102,173700,7989749000,5690,5690,5690,5690,0
|
|
20231102,173600,7989749000,5690,5690,5690,5690,0
|
|
20231102,173500,7989749000,5690,5690,5690,5690,0
|
|
20231102,173400,7989749000,5690,5690,5690,5690,0
|
|
20231102,173300,7989749000,5690,5690,5690,5690,0
|
|
20231102,173200,7989749000,5690,5690,5690,5690,0
|
|
20231102,173100,7989749000,5690,5690,5690,5690,0
|
|
20231102,173000,7989749000,5690,5690,5690,5690,0
|
|
20231102,172900,7989749000,5690,5690,5690,5690,0
|
|
20231102,172800,7989749000,5690,5690,5690,5690,0
|
|
20231102,172700,7989749000,5690,5690,5690,5690,0
|
|
20231102,172600,7989749000,5690,5690,5690,5690,0
|
|
20231102,172500,7989749000,5690,5690,5690,5690,0
|
|
20231102,172400,7989749000,5690,5690,5690,5690,0
|
|
20231102,172300,7989749000,5690,5690,5690,5690,0
|
|
20231102,172200,7989749000,5690,5690,5690,5690,0
|
|
20231102,172100,7989749000,5690,5690,5690,5690,0
|
|
20231102,172000,7989749000,5690,5690,5690,5690,0
|
|
20231102,171900,7989749000,5690,5690,5690,5690,0
|
|
20231102,171800,7989749000,5690,5690,5690,5690,23192
|
|
20231102,171700,7989749000,5690,5690,5690,5690,0
|
|
20231102,171600,7989749000,5690,5690,5690,5690,0
|
|
20231102,171500,7989749000,5690,5690,5690,5690,0
|
|
20231102,171400,7989749000,5690,5690,5690,5690,0
|
|
20231102,171300,7989749000,5690,5690,5690,5690,0
|
|
20231102,171200,7989749000,5690,5690,5690,5690,0
|
|
20231102,171100,7989749000,5690,5690,5690,5690,0
|
|
20231102,171000,7989749000,5690,5690,5690,5690,0
|
|
20231102,170900,7989749000,5690,5690,5690,5690,0
|
|
20231102,170800,7989749000,5690,5690,5690,5690,0
|
|
20231102,170700,7989749000,5690,5690,5690,5690,0
|
|
20231102,170600,7989749000,5690,5690,5690,5690,0
|
|
20231102,170500,7989749000,5690,5690,5690,5690,0
|
|
20231102,170400,7989749000,5690,5690,5690,5690,0
|
|
20231102,170300,7989749000,5690,5690,5690,5690,0
|
|
20231102,170200,7989749000,5690,5690,5690,5690,0
|
|
20231102,170100,7989749000,5690,5690,5690,5690,0
|
|
20231102,170000,7989749000,5690,5690,5690,5690,0
|
|
20231102,165900,7989749000,5690,5690,5690,5690,0
|
|
20231102,165800,7989749000,5690,5690,5690,5690,0
|
|
20231102,165700,7989749000,5690,5690,5690,5690,0
|
|
20231102,165600,7989749000,5690,5690,5690,5690,0
|
|
20231102,165500,7989749000,5690,5690,5690,5690,0
|
|
20231102,165400,7989749000,5690,5690,5690,5690,0
|
|
20231102,165300,7989749000,5690,5690,5690,5690,0
|
|
20231102,165200,7989749000,5690,5690,5690,5690,0
|
|
20231102,165100,7989749000,5690,5690,5690,5690,0
|
|
20231102,165000,7989749000,5690,5690,5690,5690,0
|
|
20231102,164900,7989749000,5690,5690,5690,5690,0
|
|
20231102,164800,7989749000,5690,5690,5690,5690,23192
|
|
20231102,164700,7989749000,5690,5690,5690,5690,0
|
|
20231102,164600,7989749000,5690,5690,5690,5690,0
|
|
20231102,164500,7989749000,5690,5690,5690,5690,0
|
|
20231102,164400,7989749000,5690,5690,5690,5690,0
|
|
20231102,164300,7989749000,5690,5690,5690,5690,0
|
|
20231102,164200,7989749000,5690,5690,5690,5690,0
|
|
20231102,164100,7989749000,5690,5690,5690,5690,0
|
|
20231102,164000,7989749000,5690,5690,5690,5690,0
|
|
20231102,163900,7989749000,5690,5690,5690,5690,0
|
|
20231102,163800,7989749000,5690,5690,5690,5690,0
|
|
20231102,163700,7989749000,5690,5690,5690,5690,0
|
|
20231102,163600,7989749000,5690,5690,5690,5690,0
|
|
20231102,163500,7989749000,5690,5690,5690,5690,0
|
|
20231102,163400,7989749000,5690,5690,5690,5690,0
|
|
20231102,163300,7989749000,5690,5690,5690,5690,0
|
|
20231102,163200,7989749000,5690,5690,5690,5690,0
|
|
20231102,163100,7989749000,5690,5690,5690,5690,0
|
|
20231102,163000,7989749000,5690,5690,5690,5690,0
|
|
20231102,162900,7989749000,5690,5690,5690,5690,0
|
|
20231102,162800,7989749000,5690,5690,5690,5690,0
|
|
20231102,162700,7989749000,5690,5690,5690,5690,0
|
|
20231102,162600,7989749000,5690,5690,5690,5690,0
|
|
20231102,162500,7989749000,5690,5690,5690,5690,0
|
|
20231102,162400,7989749000,5690,5690,5690,5690,0
|
|
20231102,162300,7989749000,5690,5690,5690,5690,0
|
|
20231102,162200,7989749000,5690,5690,5690,5690,0
|
|
20231102,162100,7989749000,5690,5690,5690,5690,0
|
|
20231102,162000,7989749000,5690,5690,5690,5690,0
|
|
20231102,161900,7989749000,5690,5690,5690,5690,0
|
|
20231102,161800,7989749000,5690,5690,5690,5690,23192
|
|
20231102,161700,7989749000,5690,5690,5690,5690,0
|
|
20231102,161600,7989749000,5690,5690,5690,5690,0
|
|
20231102,161500,7989749000,5690,5690,5690,5690,0
|
|
20231102,161400,7989749000,5690,5690,5690,5690,0
|
|
20231102,161300,7989749000,5690,5690,5690,5690,0
|
|
20231102,161200,7989749000,5690,5690,5690,5690,0
|
|
20231102,161100,7989749000,5690,5690,5690,5690,0
|
|
20231102,161000,7989749000,5690,5690,5690,5690,0
|
|
20231102,160900,7989749000,5690,5690,5690,5690,0
|
|
20231102,160800,7989749000,5690,5690,5690,5690,0
|
|
20231102,160700,7989749000,5690,5690,5690,5690,0
|
|
20231102,160600,7989749000,5690,5690,5690,5690,0
|
|
20231102,160500,7989749000,5690,5690,5690,5690,0
|
|
20231102,160400,7989749000,5690,5690,5690,5690,0
|
|
20231102,160300,7989749000,5690,5690,5690,5690,0
|
|
20231102,160200,7989749000,5690,5690,5690,5690,0
|
|
20231102,160100,7989749000,5690,5690,5690,5690,0
|
|
20231102,160000,7989749000,5690,5690,5690,5690,0
|
|
20231102,155900,7989749000,5690,5690,5690,5690,0
|
|
20231102,155800,7989749000,5690,5690,5690,5690,0
|
|
20231102,155700,7989749000,5690,5690,5690,5690,0
|
|
20231102,155600,7989749000,5690,5690,5690,5690,0
|
|
20231102,155500,7989749000,5690,5690,5690,5690,0
|
|
20231102,155400,7989749000,5690,5690,5690,5690,0
|
|
20231102,155300,7989749000,5690,5690,5690,5690,0
|
|
20231102,155200,7989749000,5690,5690,5690,5690,0
|
|
20231102,155100,7989749000,5690,5690,5690,5690,0
|
|
20231102,155000,7989749000,5690,5690,5690,5690,0
|
|
20231102,154900,7989749000,5690,5690,5690,5690,0
|
|
20231102,154800,7989749000,5690,5690,5690,5690,23192
|
|
20231102,154700,7989749000,5690,5690,5690,5690,0
|
|
20231102,154600,7989749000,5690,5690,5690,5690,0
|
|
20231102,154500,7989749000,5690,5690,5690,5690,0
|
|
20231102,154400,7989749000,5690,5690,5690,5690,0
|
|
20231102,154300,7989749000,5690,5690,5690,5690,0
|
|
20231102,154200,7989749000,5690,5690,5690,5690,0
|
|
20231102,154100,7989749000,5690,5690,5690,5690,0
|
|
20231102,154000,7989749000,5690,5690,5690,5690,0
|
|
20231102,153900,7989749000,5690,5690,5690,5690,0
|
|
20231102,153800,7989749000,5690,5690,5690,5690,0
|
|
20231102,153700,7989749000,5690,5690,5690,5690,0
|
|
20231102,153600,7989749000,5690,5690,5690,5690,0
|
|
20231102,153500,7989749000,5690,5690,5690,5690,0
|
|
20231102,153400,7989749000,5690,5690,5690,5690,0
|
|
20231102,153300,7989749000,5690,5690,5690,5690,0
|
|
20231102,153200,7989749000,5690,5690,5690,5690,0
|
|
20231102,153100,7989749000,5690,5690,5690,5690,0
|
|
20231102,153000,7989749000,5690,5690,5690,5690,23192
|
|
20231102,152900,7857786520,5690,5690,5690,5690,0
|
|
20231102,152800,7857786520,5690,5690,5690,5690,0
|
|
20231102,152700,7857786520,5690,5690,5690,5690,0
|
|
20231102,152600,7857786520,5690,5690,5690,5690,0
|
|
20231102,152500,7857786520,5690,5690,5690,5690,0
|
|
20231102,152400,7857786520,5690,5690,5690,5690,0
|
|
20231102,152300,7857786520,5690,5690,5690,5690,0
|
|
20231102,152200,7857786520,5690,5690,5690,5690,0
|
|
20231102,152100,7857786520,5690,5690,5690,5690,0
|
|
20231102,152000,7857786520,5690,5690,5690,5690,0
|
|
20231102,151900,7857786520,5690,5740,5760,5690,11710
|
|
20231102,151800,7790884230,5730,5770,5770,5730,4199
|
|
20231102,151700,7766753100,5780,5800,5800,5740,4282
|
|
20231102,151600,7742043420,5800,5780,5800,5780,8908
|
|
20231102,151500,7690517980,5770,5790,5790,5750,2352
|
|
20231102,151400,7676947560,5800,5790,5810,5780,2585
|
|
20231102,151300,7661964750,5790,5760,5790,5750,7342
|
|
20231102,151200,7619557940,5760,5780,5780,5750,3118
|
|
20231102,151100,7601568410,5780,5760,5790,5750,3149
|
|
20231102,151000,7583415520,5780,5800,5800,5750,4017
|
|
20231102,150900,7560225160,5790,5800,5810,5790,4002
|
|
20231102,150800,7537023360,5800,5800,5800,5790,2034
|
|
20231102,150700,7525238590,5800,5800,5800,5780,1604
|
|
20231102,150600,7515953380,5800,5790,5800,5770,3605
|
|
20231102,150500,7495102690,5790,5760,5800,5760,4641
|
|
20231102,150400,7468271430,5770,5770,5770,5740,3316
|
|
20231102,150300,7449172330,5770,5730,5770,5730,2339
|
|
20231102,150200,7435718520,5740,5730,5750,5720,1804
|
|
20231102,150100,7425377440,5730,5730,5740,5690,18252
|
|
20231102,150000,7321257010,5720,5740,5740,5710,5471
|
|
20231102,145900,7289994770,5720,5750,5750,5720,1845
|
|
20231102,145800,7279403040,5750,5750,5760,5720,2156
|
|
20231102,145700,7267018460,5760,5740,5760,5710,5901
|
|
20231102,145600,7233139500,5750,5750,5750,5700,6016
|
|
20231102,145500,7198755140,5750,5740,5780,5720,8456
|
|
20231102,145400,7150242910,5740,5770,5780,5740,3421
|
|
20231102,145300,7130544920,5770,5790,5790,5770,2162
|
|
20231102,145200,7118051360,5790,5760,5800,5760,8981
|
|
20231102,145100,7066129110,5760,5780,5780,5750,2585
|
|
20231102,145000,7051237560,5780,5790,5800,5760,1931
|
|
20231102,144900,7040081510,5800,5790,5800,5780,2520
|
|
20231102,144800,7025498470,5800,5770,5830,5760,13492
|
|
20231102,144700,6947226340,5780,5750,5780,5740,2885
|
|
20231102,144600,6930603460,5750,5770,5770,5740,1599
|
|
20231102,144500,6921403250,5770,5760,5770,5730,2507
|
|
20231102,144400,6906981600,5750,5760,5760,5740,2087
|
|
20231102,144300,6894979740,5760,5730,5760,5720,3124
|
|
20231102,144200,6877052480,5730,5730,5750,5720,2931
|
|
20231102,144100,6860256750,5730,5740,5760,5720,2695
|
|
20231102,144000,6844786430,5740,5720,5740,5700,4819
|
|
20231102,143900,6817221940,5730,5710,5730,5700,7627
|
|
20231102,143800,6773654070,5710,5730,5740,5710,1662
|
|
20231102,143700,6764134870,5720,5740,5760,5720,2034
|
|
20231102,143600,6752469550,5750,5720,5770,5710,3282
|
|
20231102,143500,6733666610,5730,5750,5760,5720,5929
|
|
20231102,143400,6699699280,5750,5730,5760,5720,3291
|
|
20231102,143300,6680812810,5740,5730,5750,5720,3483
|
|
20231102,143200,6660855810,5730,5740,5760,5710,4835
|
|
20231102,143100,6633169950,5770,5820,5820,5710,20074
|
|
20231102,143000,6517737660,5820,5810,5820,5780,5367
|
|
20231102,142900,6486562070,5810,5800,5810,5780,2860
|
|
20231102,142800,6469970230,5800,5800,5810,5770,3143
|
|
20231102,142700,6451772030,5800,5810,5820,5750,11627
|
|
20231102,142600,6384607890,5810,5850,5870,5800,7083
|
|
20231102,142500,6343369570,5830,5810,5930,5800,39982
|
|
20231102,142400,6108717360,5810,5760,5820,5760,8268
|
|
20231102,142300,6060835020,5770,5770,5780,5750,1855
|
|
20231102,142200,6050147500,5770,5760,5780,5730,8756
|
|
20231102,142100,5999763650,5720,5770,5770,5720,4201
|
|
20231102,142000,5975649310,5770,5770,5800,5740,4270
|
|
20231102,141900,5950986590,5770,5800,5810,5770,3120
|
|
20231102,141800,5932941820,5800,5740,5810,5740,7761
|
|
20231102,141700,5888129420,5740,5810,5810,5690,21034
|
|
20231102,141600,5767595850,5810,5820,5840,5760,9886
|
|
20231102,141500,5710261000,5820,5760,5900,5760,55409
|
|
20231102,141400,5386254560,5760,5730,5770,5700,9685
|
|
20231102,141300,5330617120,5730,5730,5730,5650,11182
|
|
20231102,141200,5266883830,5730,5730,5760,5720,3849
|
|
20231102,141100,5244762870,5710,5700,5740,5690,7089
|
|
20231102,141000,5204220980,5710,5700,5730,5700,2298
|
|
20231102,140900,5191076940,5700,5760,5760,5680,9432
|
|
20231102,140800,5137197500,5740,5700,5760,5700,12637
|
|
20231102,140700,5064765330,5690,5660,5720,5630,13951
|
|
20231102,140600,4985449010,5660,5650,5700,5560,25018
|
|
20231102,140500,4844595420,5650,5680,5750,5640,13529
|
|
20231102,140400,4767550810,5680,5750,5770,5630,20867
|
|
20231102,140300,4648612530,5750,5800,5800,5750,6207
|
|
20231102,140200,4612758190,5790,5790,5810,5750,14423
|
|
20231102,140100,4529436720,5810,5760,5820,5750,18451
|
|
20231102,140000,4422598990,5760,5830,5840,5720,33069
|
|
20231102,135900,4231873520,5840,5790,5910,5770,46028
|
|
20231102,135800,3962439560,5790,5830,5830,5710,37702
|
|
20231102,135700,3745229410,5830,5850,5880,5780,39381
|
|
20231102,135600,3516057080,5850,5920,5930,5750,73355
|
|
20231102,135500,3087883950,5870,5680,5970,5640,159517
|
|
20231102,135400,2154991590,5630,5750,5800,5600,54394
|
|
20231102,135300,1844059080,5650,5650,5650,5650,0
|
|
20231102,135200,1844059080,5650,5650,5650,5650,4987
|
|
20231102,135100,1815882530,5650,5620,5650,5620,6918
|
|
20231102,135000,1776887810,5620,5580,5630,5570,4344
|
|
20231102,134900,1752573040,5570,5560,5580,5560,1296
|
|
20231102,134800,1745352580,5570,5560,5580,5540,2481
|
|
20231102,134700,1731543310,5570,5550,5570,5540,2541
|
|
20231102,134600,1717409760,5550,5540,5550,5530,3765
|
|
20231102,134500,1696528170,5540,5530,5540,5530,1375
|
|
20231102,134400,1688916670,5530,5530,5530,5520,996
|
|
20231102,134300,1683408810,5530,5530,5530,5520,290
|
|
20231102,134200,1681805230,5530,5530,5540,5520,1373
|
|
20231102,134100,1674214670,5530,5510,5540,5500,3724
|
|
20231102,134000,1653692670,5510,5530,5530,5510,1723
|
|
20231102,133900,1644188570,5530,5540,5540,5520,1260
|
|
20231102,133800,1637218820,5540,5530,5540,5520,929
|
|
20231102,133700,1632078620,5530,5540,5540,5530,426
|
|
20231102,133600,1629720510,5540,5540,5540,5530,1172
|
|
20231102,133500,1623230940,5540,5530,5540,5530,440
|
|
20231102,133400,1620795700,5530,5530,5530,5520,1601
|
|
20231102,133300,1611942230,5530,5530,5530,5510,732
|
|
20231102,133200,1607897450,5530,5520,5530,5510,700
|
|
20231102,133100,1604030340,5520,5490,5520,5490,547
|
|
20231102,133000,1601014480,5500,5500,5500,5480,446
|
|
20231102,132900,1598564400,5500,5500,5500,5490,251
|
|
20231102,132800,1597183910,5500,5510,5510,5500,369
|
|
20231102,132700,1595152350,5510,5530,5540,5500,1907
|
|
20231102,132600,1584614320,5530,5510,5530,5510,1176
|
|
20231102,132500,1578121750,5510,5500,5510,5500,1580
|
|
20231102,132400,1569430860,5500,5500,5500,5490,624
|
|
20231102,132300,1565999870,5500,5500,5500,5490,183
|
|
20231102,132200,1564993380,5500,5500,5500,5490,321
|
|
20231102,132100,1563230510,5500,5490,5510,5490,3241
|
|
20231102,132000,1545407990,5490,5480,5500,5480,7162
|
|
20231102,131900,1506076440,5480,5480,5480,5470,4178
|
|
20231102,131800,1483186080,5470,5480,5480,5470,180
|
|
20231102,131700,1482199690,5480,5480,5490,5470,374
|
|
20231102,131600,1480150670,5480,5480,5490,5480,629
|
|
20231102,131500,1476703740,5480,5470,5480,5470,401
|
|
20231102,131400,1474507290,5470,5480,5490,5470,1525
|
|
20231102,131300,1466152750,5480,5480,5480,5470,148
|
|
20231102,131200,1465341810,5480,5480,5480,5470,259
|
|
20231102,131100,1463922510,5480,5490,5490,5450,1020
|
|
20231102,131000,1458342170,5490,5480,5490,5470,1762
|
|
20231102,130900,1448689020,5480,5490,5490,5480,1438
|
|
20231102,130800,1440805020,5490,5480,5490,5470,1535
|
|
20231102,130700,1432392700,5480,5460,5480,5460,3627
|
|
20231102,130600,1412564120,5460,5450,5460,5450,1749
|
|
20231102,130500,1403029640,5450,5450,5450,5450,530
|
|
20231102,130400,1400141140,5450,5450,5450,5450,976
|
|
20231102,130300,1394821940,5450,5450,5460,5440,2312
|
|
20231102,130200,1382221480,5460,5450,5460,5450,603
|
|
20231102,130100,1378929200,5460,5460,5460,5450,581
|
|
20231102,130000,1375760060,5460,5460,5460,5450,271
|
|
20231102,125900,1374280500,5460,5460,5460,5450,296
|
|
20231102,125800,1372664380,5460,5460,5460,5460,183
|
|
20231102,125700,1371665200,5460,5450,5460,5450,304
|
|
20231102,125600,1370005660,5460,5460,5460,5460,295
|
|
20231102,125500,1368394960,5460,5460,5460,5450,235
|
|
20231102,125400,1367113270,5460,5450,5460,5440,410
|
|
20231102,125300,1364878320,5450,5450,5460,5450,177
|
|
20231102,125200,1363913620,5460,5460,5460,5460,316
|
|
20231102,125100,1362188260,5460,5460,5460,5460,562
|
|
20231102,125000,1359119740,5460,5450,5460,5440,2324
|
|
20231102,124900,1346453370,5450,5450,5450,5440,169
|
|
20231102,124800,1345532570,5440,5450,5450,5410,1645
|
|
20231102,124700,1336589510,5450,5450,5450,5450,188
|
|
20231102,124600,1335564910,5450,5450,5450,5440,322
|
|
20231102,124500,1333810850,5450,5450,5450,5450,208
|
|
20231102,124400,1332677250,5440,5450,5450,5440,365
|
|
20231102,124300,1330690330,5450,5450,5450,5440,198
|
|
20231102,124200,1329611360,5450,5440,5450,5430,1724
|
|
20231102,124100,1320242570,5440,5450,5450,5440,293
|
|
20231102,124000,1318646850,5450,5440,5450,5410,4573
|
|
20231102,123900,1293889490,5440,5450,5450,5440,602
|
|
20231102,123800,1290612430,5450,5420,5450,5420,14705
|
|
20231102,123700,1210833740,5420,5420,5420,5420,566
|
|
20231102,123600,1207766020,5420,5420,5420,5420,118
|
|
20231102,123500,1207126460,5420,5430,5430,5400,2885
|
|
20231102,123400,1191524810,5430,5430,5430,5420,732
|
|
20231102,123300,1187550150,5430,5420,5430,5410,1526
|
|
20231102,123200,1179279230,5420,5420,5420,5420,138
|
|
20231102,123100,1178531270,5420,5420,5420,5410,470
|
|
20231102,123000,1175985890,5420,5420,5420,5420,178
|
|
20231102,122900,1175021130,5420,5420,5420,5420,278
|
|
20231102,122800,1173514370,5420,5420,5420,5420,232
|
|
20231102,122700,1172256930,5420,5410,5420,5410,139
|
|
20231102,122600,1171503670,5410,5420,5420,5410,128
|
|
20231102,122500,1170809930,5420,5410,5420,5410,302
|
|
20231102,122400,1169176100,5410,5420,5420,5410,600
|
|
20231102,122300,1165928990,5420,5410,5420,5410,234
|
|
20231102,122200,1164661030,5410,5410,5420,5400,243
|
|
20231102,122100,1163346610,5410,5410,5410,5410,371
|
|
20231102,122000,1161339500,5410,5420,5420,5400,177
|
|
20231102,121900,1160381440,5420,5410,5420,5400,131
|
|
20231102,121800,1159672680,5410,5410,5420,5400,432
|
|
20231102,121700,1157334770,5410,5410,5410,5400,163
|
|
20231102,121600,1156452960,5410,5400,5410,5390,1541
|
|
20231102,121500,1148132160,5400,5400,5400,5390,216
|
|
20231102,121400,1146966460,5400,5420,5420,5400,172
|
|
20231102,121300,1146036360,5420,5410,5420,5410,222
|
|
20231102,121200,1144834730,5410,5400,5420,5400,1224
|
|
20231102,121100,1138218510,5400,5400,5410,5400,308
|
|
20231102,121000,1136554500,5410,5410,5410,5400,395
|
|
20231102,120900,1134419950,5410,5390,5410,5390,192
|
|
20231102,120800,1133382550,5390,5410,5410,5380,334
|
|
20231102,120700,1131583390,5420,5400,5420,5390,3364
|
|
20231102,120600,1113387030,5400,5400,5400,5400,273
|
|
20231102,120500,1111912830,5360,5390,5400,5360,729
|
|
20231102,120400,1107995980,5390,5390,5390,5390,155
|
|
20231102,120300,1107160530,5390,5390,5390,5390,160
|
|
20231102,120200,1106298130,5390,5380,5390,5380,162
|
|
20231102,120100,1105425860,5380,5370,5380,5350,383
|
|
20231102,120000,1103369950,5380,5380,5390,5380,155
|
|
20231102,115900,1102535720,5380,5380,5380,5380,171
|
|
20231102,115800,1101615740,5380,5380,5390,5380,190
|
|
20231102,115700,1100592380,5380,5380,5390,5380,267
|
|
20231102,115600,1099155510,5390,5380,5390,5380,278
|
|
20231102,115500,1097657760,5380,5380,5390,5380,204
|
|
20231102,115400,1096558550,5380,5380,5390,5370,256
|
|
20231102,115300,1095182610,5380,5390,5390,5380,237
|
|
20231102,115200,1093906180,5380,5380,5390,5380,198
|
|
20231102,115100,1092840740,5380,5380,5390,5370,185
|
|
20231102,115000,1091845240,5380,5380,5390,5370,330
|
|
20231102,114900,1090071190,5380,5380,5390,5380,145
|
|
20231102,114800,1089290660,5390,5380,5390,5380,707
|
|
20231102,114700,1085485120,5380,5380,5380,5370,187
|
|
20231102,114600,1084479070,5360,5380,5390,5360,326
|
|
20231102,114500,1082727330,5380,5380,5380,5370,435
|
|
20231102,114400,1080388030,5380,5380,5380,5380,164
|
|
20231102,114300,1079505710,5380,5380,5380,5370,202
|
|
20231102,114200,1078419090,5380,5370,5390,5360,987
|
|
20231102,114100,1073118590,5370,5400,5400,5370,1178
|
|
20231102,114000,1066786630,5400,5400,5410,5400,1090
|
|
20231102,113900,1060899020,5400,5400,5410,5400,1742
|
|
20231102,113800,1051476340,5400,5410,5410,5400,312
|
|
20231102,113700,1049790470,5410,5410,5410,5400,408
|
|
20231102,113600,1047584210,5410,5410,5410,5400,279
|
|
20231102,113500,1046075820,5410,5410,5410,5410,167
|
|
20231102,113400,1045172350,5410,5410,5410,5400,188
|
|
20231102,113300,1044155470,5410,5410,5410,5410,219
|
|
20231102,113200,1042970680,5410,5400,5410,5400,599
|
|
20231102,113100,1039731190,5410,5410,5410,5410,468
|
|
20231102,113000,1037199310,5410,5410,5410,5400,196
|
|
20231102,112900,1036139050,5410,5410,5410,5400,312
|
|
20231102,112800,1034451330,5420,5410,5420,5410,284
|
|
20231102,112700,1032913380,5410,5400,5420,5400,544
|
|
20231102,112600,1029969790,5410,5410,5410,5390,218
|
|
20231102,112500,1028793200,5410,5400,5420,5400,3255
|
|
20231102,112400,1011178950,5400,5400,5400,5390,182
|
|
20231102,112300,1010196170,5400,5400,5400,5390,186
|
|
20231102,112200,1009191790,5400,5400,5410,5400,781
|
|
20231102,112100,1004968490,5400,5400,5400,5400,134
|
|
20231102,112000,1004244890,5400,5390,5400,5390,265
|
|
20231102,111900,1002814560,5380,5410,5410,5380,430
|
|
20231102,111800,1000491570,5380,5400,5410,5380,2082
|
|
20231102,111700,989251590,5400,5390,5400,5390,3226
|
|
20231102,111600,971855210,5390,5390,5390,5380,182
|
|
20231102,111500,970874730,5390,5380,5390,5350,1068
|
|
20231102,111400,965127790,5380,5400,5400,5340,1440
|
|
20231102,111300,957410200,5400,5390,5400,5380,691
|
|
20231102,111200,953679920,5400,5390,5400,5390,639
|
|
20231102,111100,950233650,5390,5350,5390,5350,14794
|
|
20231102,111000,870850610,5350,5340,5350,5330,1143
|
|
20231102,110900,864745310,5340,5340,5340,5340,108
|
|
20231102,110800,864168590,5340,5360,5360,5330,461
|
|
20231102,110700,861701750,5360,5360,5360,5330,1752
|
|
20231102,110600,852333670,5360,5360,5370,5360,3948
|
|
20231102,110500,831169720,5350,5370,5380,5350,2419
|
|
20231102,110400,818181750,5370,5380,5380,5370,1432
|
|
20231102,110300,810481720,5380,5370,5380,5360,437
|
|
20231102,110200,808133990,5370,5360,5380,5360,1490
|
|
20231102,110100,800132740,5360,5350,5370,5350,4636
|
|
20231102,110000,775290490,5350,5330,5350,5320,4240
|
|
20231102,105900,752671670,5330,5330,5340,5330,2877
|
|
20231102,105800,737336430,5330,5330,5330,5330,191
|
|
20231102,105700,736318400,5330,5320,5330,5320,317
|
|
20231102,105600,734629830,5320,5310,5320,5300,482
|
|
20231102,105500,732068730,5310,5320,5320,5310,179
|
|
20231102,105400,731116950,5320,5330,5330,5310,307
|
|
20231102,105300,729483290,5320,5320,5330,5310,423
|
|
20231102,105200,727232540,5320,5310,5320,5310,238
|
|
20231102,105100,725967550,5310,5330,5330,5310,526
|
|
20231102,105000,723172840,5330,5330,5330,5330,406
|
|
20231102,104900,721008860,5330,5330,5330,5310,232
|
|
20231102,104800,719774490,5330,5320,5330,5320,262
|
|
20231102,104700,718378100,5320,5330,5330,5310,402
|
|
20231102,104600,716236610,5330,5330,5330,5330,145
|
|
20231102,104500,715463760,5330,5330,5330,5330,892
|
|
20231102,104400,710709400,5330,5330,5330,5330,925
|
|
20231102,104300,705779150,5330,5340,5340,5330,159
|
|
20231102,104200,704931290,5340,5320,5340,5320,3090
|
|
20231102,104100,688459400,5330,5320,5330,5320,1502
|
|
20231102,104000,680461400,5320,5320,5330,5310,1879
|
|
20231102,103900,670465120,5310,5310,5310,5310,905
|
|
20231102,103800,665659570,5310,5310,5310,5300,433
|
|
20231102,103700,663360540,5310,5310,5310,5300,1517
|
|
20231102,103600,655317020,5310,5310,5310,5310,63
|
|
20231102,103500,654982490,5300,5310,5310,5300,491
|
|
20231102,103400,652380080,5310,5310,5320,5300,1603
|
|
20231102,103300,643868410,5310,5310,5310,5300,295
|
|
20231102,103200,642302420,5310,5300,5310,5300,640
|
|
20231102,103100,638910340,5300,5300,5300,5290,1185
|
|
20231102,103000,632638860,5300,5300,5300,5290,382
|
|
20231102,102900,630617260,5300,5300,5300,5290,1218
|
|
20231102,102800,624167860,5300,5310,5310,5300,712
|
|
20231102,102700,620387980,5320,5290,5320,5290,4635
|
|
20231102,102600,595804330,5300,5300,5300,5300,330
|
|
20231102,102500,594055330,5310,5300,5310,5300,975
|
|
20231102,102400,588886090,5290,5270,5290,5270,4012
|
|
20231102,102300,567706690,5270,5270,5270,5270,109
|
|
20231102,102200,567132260,5270,5270,5270,5270,412
|
|
20231102,102100,564961020,5270,5270,5270,5270,101
|
|
20231102,102000,564428750,5270,5270,5270,5270,110
|
|
20231102,101900,563849050,5280,5280,5280,5280,50
|
|
20231102,101800,563585050,5280,5270,5280,5270,656
|
|
20231102,101700,560121550,5270,5270,5270,5270,7
|
|
20231102,101600,560084660,5270,5270,5270,5270,0
|
|
20231102,101500,560084660,5270,5270,5270,5260,242
|
|
20231102,101400,558810920,5260,5260,5260,5260,0
|
|
20231102,101300,558810920,5260,5260,5260,5260,1078
|
|
20231102,101200,553140640,5290,5270,5290,5270,4
|
|
20231102,101100,553119540,5260,5260,5260,5260,0
|
|
20231102,101000,553119540,5260,5280,5280,5260,1447
|
|
20231102,100900,545502590,5270,5270,5270,5270,313
|
|
20231102,100800,543853080,5300,5300,5300,5300,0
|
|
20231102,100700,543853080,5300,5280,5300,5280,38
|
|
20231102,100600,543652300,5270,5290,5300,5270,406
|
|
20231102,100500,541505190,5290,5300,5300,5290,107
|
|
20231102,100400,540938160,5300,5300,5300,5290,619
|
|
20231102,100300,537658060,5290,5290,5290,5290,47
|
|
20231102,100200,537409430,5290,5290,5290,5290,112
|
|
20231102,100100,536816950,5300,5270,5310,5270,11676
|
|
20231102,100000,474956600,5270,5240,5270,5240,2314
|
|
20231102,095900,462777720,5240,5260,5260,5240,701
|
|
20231102,095800,459104460,5250,5250,5250,5240,293
|
|
20231102,095700,457568320,5240,5250,5260,5240,1223
|
|
20231102,095600,451147570,5250,5250,5260,5250,147
|
|
20231102,095500,450375810,5250,5240,5250,5240,115
|
|
20231102,095400,449772180,5250,5240,5250,5240,459
|
|
20231102,095300,447366920,5240,5250,5250,5240,1035
|
|
20231102,095200,441933290,5250,5260,5260,5250,162
|
|
20231102,095100,441081290,5250,5260,5260,5250,140
|
|
20231102,095000,440345000,5250,5260,5260,5250,56
|
|
20231102,094900,440050560,5260,5260,5260,5260,582
|
|
20231102,094800,436989240,5260,5260,5260,5260,201
|
|
20231102,094700,435931980,5260,5260,5260,5260,34
|
|
20231102,094600,435753140,5260,5260,5260,5260,11
|
|
20231102,094500,435695280,5270,5280,5280,5260,262
|
|
20231102,094400,434313350,5280,5260,5280,5260,73
|
|
20231102,094300,433928970,5260,5280,5280,5260,3546
|
|
20231102,094200,415233890,5280,5270,5280,5260,2010
|
|
20231102,094100,404639340,5260,5240,5260,5240,2249
|
|
20231102,094000,392814540,5240,5250,5250,5240,104
|
|
20231102,093900,392269390,5250,5240,5250,5240,251
|
|
20231102,093800,390952150,5250,5250,5260,5240,2264
|
|
20231102,093700,379065820,5240,5230,5260,5230,4937
|
|
20231102,093600,353195200,5230,5230,5230,5220,168
|
|
20231102,093500,352317380,5240,5230,5240,5230,1056
|
|
20231102,093400,346794480,5240,5250,5250,5230,102
|
|
20231102,093300,346260930,5230,5250,5250,5230,982
|
|
20231102,093200,341125030,5230,5230,5250,5230,1405
|
|
20231102,093100,333776810,5250,5230,5250,5230,194
|
|
20231102,093000,332761470,5250,5220,5250,5220,110
|
|
20231102,092900,332185600,5250,5220,5250,5220,89
|
|
20231102,092800,331718770,5220,5220,5240,5220,654
|
|
20231102,092700,328300850,5220,5230,5230,5220,289
|
|
20231102,092600,326790240,5230,5230,5240,5220,49
|
|
20231102,092500,326534130,5230,5230,5230,5230,622
|
|
20231102,092400,323281070,5240,5230,5240,5230,57
|
|
20231102,092300,322982950,5260,5240,5260,5230,52
|
|
20231102,092200,322710950,5260,5260,5260,5230,954
|
|
20231102,092100,317713360,5270,5230,5270,5230,1134
|
|
20231102,092000,311749230,5240,5240,5260,5220,3356
|
|
20231102,091900,294212440,5230,5240,5240,5230,344
|
|
20231102,091800,292410050,5240,5240,5240,5240,277
|
|
20231102,091700,290958570,5240,5240,5240,5230,175
|
|
20231102,091600,290042020,5240,5270,5270,5230,398
|
|
20231102,091500,287955910,5230,5240,5270,5230,1964
|
|
20231102,091400,277664030,5240,5260,5270,5240,510
|
|
20231102,091300,274986740,5240,5240,5280,5240,892
|
|
20231102,091200,270287310,5270,5220,5270,5220,10881
|
|
20231102,091100,213275220,5230,5210,5230,5210,1068
|
|
20231102,091000,207698580,5200,5230,5230,5200,441
|
|
20231102,090900,205396770,5240,5230,5240,5210,1871
|
|
20231102,090800,195610580,5230,5190,5230,5190,990
|
|
20231102,090700,190445590,5190,5220,5220,5190,4326
|
|
20231102,090600,167920470,5230,5260,5260,5230,712
|
|
20231102,090500,164191690,5260,5270,5280,5250,711
|
|
20231102,090400,160445240,5260,5260,5280,5210,9315
|
|
20231102,090300,111701780,5260,5250,5260,5210,1427
|
|
20231102,090200,104208930,5250,5210,5250,5200,10980
|
|
20231102,090100,46824560,5210,5150,5250,5150,7127
|
|
20231102,090000,9734600,5130,5140,5140,5130,1894
|