677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,201400,538399900,5080,5080,5080,5080,10611
|
|
20231102,201300,538399900,5080,5080,5080,5080,0
|
|
20231102,201200,538399900,5080,5080,5080,5080,0
|
|
20231102,201100,538399900,5080,5080,5080,5080,0
|
|
20231102,201000,538399900,5080,5080,5080,5080,0
|
|
20231102,200900,538399900,5080,5080,5080,5080,0
|
|
20231102,200800,538399900,5080,5080,5080,5080,0
|
|
20231102,200700,538399900,5080,5080,5080,5080,0
|
|
20231102,200600,538399900,5080,5080,5080,5080,0
|
|
20231102,200500,538399900,5080,5080,5080,5080,0
|
|
20231102,200400,538399900,5080,5080,5080,5080,0
|
|
20231102,200300,538399900,5080,5080,5080,5080,0
|
|
20231102,200200,538399900,5080,5080,5080,5080,0
|
|
20231102,200100,538399900,5080,5080,5080,5080,0
|
|
20231102,200000,538399900,5080,5080,5080,5080,0
|
|
20231102,195900,538399900,5080,5080,5080,5080,0
|
|
20231102,195800,538399900,5080,5080,5080,5080,0
|
|
20231102,195700,538399900,5080,5080,5080,5080,0
|
|
20231102,195600,538399900,5080,5080,5080,5080,0
|
|
20231102,195500,538399900,5080,5080,5080,5080,0
|
|
20231102,195400,538399900,5080,5080,5080,5080,0
|
|
20231102,195300,538399900,5080,5080,5080,5080,0
|
|
20231102,195200,538399900,5080,5080,5080,5080,0
|
|
20231102,195100,538399900,5080,5080,5080,5080,0
|
|
20231102,195000,538399900,5080,5080,5080,5080,0
|
|
20231102,194900,538399900,5080,5080,5080,5080,0
|
|
20231102,194800,538399900,5080,5080,5080,5080,0
|
|
20231102,194700,538399900,5080,5080,5080,5080,0
|
|
20231102,194600,538399900,5080,5080,5080,5080,0
|
|
20231102,194500,538399900,5080,5080,5080,5080,0
|
|
20231102,194400,538399900,5080,5080,5080,5080,10611
|
|
20231102,194300,538399900,5080,5080,5080,5080,0
|
|
20231102,194200,538399900,5080,5080,5080,5080,0
|
|
20231102,194100,538399900,5080,5080,5080,5080,0
|
|
20231102,194000,538399900,5080,5080,5080,5080,0
|
|
20231102,193900,538399900,5080,5080,5080,5080,0
|
|
20231102,193800,538399900,5080,5080,5080,5080,0
|
|
20231102,193700,538399900,5080,5080,5080,5080,0
|
|
20231102,193600,538399900,5080,5080,5080,5080,0
|
|
20231102,193500,538399900,5080,5080,5080,5080,0
|
|
20231102,193400,538399900,5080,5080,5080,5080,0
|
|
20231102,193300,538399900,5080,5080,5080,5080,0
|
|
20231102,193200,538399900,5080,5080,5080,5080,0
|
|
20231102,193100,538399900,5080,5080,5080,5080,0
|
|
20231102,193000,538399900,5080,5080,5080,5080,0
|
|
20231102,192900,538399900,5080,5080,5080,5080,0
|
|
20231102,192800,538399900,5080,5080,5080,5080,0
|
|
20231102,192700,538399900,5080,5080,5080,5080,0
|
|
20231102,192600,538399900,5080,5080,5080,5080,0
|
|
20231102,192500,538399900,5080,5080,5080,5080,0
|
|
20231102,192400,538399900,5080,5080,5080,5080,0
|
|
20231102,192300,538399900,5080,5080,5080,5080,0
|
|
20231102,192200,538399900,5080,5080,5080,5080,0
|
|
20231102,192100,538399900,5080,5080,5080,5080,0
|
|
20231102,192000,538399900,5080,5080,5080,5080,0
|
|
20231102,191900,538399900,5080,5080,5080,5080,0
|
|
20231102,191800,538399900,5080,5080,5080,5080,0
|
|
20231102,191700,538399900,5080,5080,5080,5080,0
|
|
20231102,191600,538399900,5080,5080,5080,5080,0
|
|
20231102,191500,538399900,5080,5080,5080,5080,0
|
|
20231102,191400,538399900,5080,5080,5080,5080,10611
|
|
20231102,191300,538399900,5080,5080,5080,5080,0
|
|
20231102,191200,538399900,5080,5080,5080,5080,0
|
|
20231102,191100,538399900,5080,5080,5080,5080,0
|
|
20231102,191000,538399900,5080,5080,5080,5080,0
|
|
20231102,190900,538399900,5080,5080,5080,5080,0
|
|
20231102,190800,538399900,5080,5080,5080,5080,0
|
|
20231102,190700,538399900,5080,5080,5080,5080,0
|
|
20231102,190600,538399900,5080,5080,5080,5080,0
|
|
20231102,190500,538399900,5080,5080,5080,5080,0
|
|
20231102,190400,538399900,5080,5080,5080,5080,0
|
|
20231102,190300,538399900,5080,5080,5080,5080,0
|
|
20231102,190200,538399900,5080,5080,5080,5080,0
|
|
20231102,190100,538399900,5080,5080,5080,5080,0
|
|
20231102,190000,538399900,5080,5080,5080,5080,0
|
|
20231102,185900,538399900,5080,5080,5080,5080,0
|
|
20231102,185800,538399900,5080,5080,5080,5080,0
|
|
20231102,185700,538399900,5080,5080,5080,5080,0
|
|
20231102,185600,538399900,5080,5080,5080,5080,0
|
|
20231102,185500,538399900,5080,5080,5080,5080,0
|
|
20231102,185400,538399900,5080,5080,5080,5080,0
|
|
20231102,185300,538399900,5080,5080,5080,5080,0
|
|
20231102,185200,538399900,5080,5080,5080,5080,0
|
|
20231102,185100,538399900,5080,5080,5080,5080,0
|
|
20231102,185000,538399900,5080,5080,5080,5080,0
|
|
20231102,184900,538399900,5080,5080,5080,5080,0
|
|
20231102,184800,538399900,5080,5080,5080,5080,0
|
|
20231102,184700,538399900,5080,5080,5080,5080,0
|
|
20231102,184600,538399900,5080,5080,5080,5080,0
|
|
20231102,184500,538399900,5080,5080,5080,5080,0
|
|
20231102,184400,538399900,5080,5080,5080,5080,10611
|
|
20231102,184300,538399900,5080,5080,5080,5080,0
|
|
20231102,184200,538399900,5080,5080,5080,5080,0
|
|
20231102,184100,538399900,5080,5080,5080,5080,0
|
|
20231102,184000,538399900,5080,5080,5080,5080,0
|
|
20231102,183900,538399900,5080,5080,5080,5080,0
|
|
20231102,183800,538399900,5080,5080,5080,5080,0
|
|
20231102,183700,538399900,5080,5080,5080,5080,0
|
|
20231102,183600,538399900,5080,5080,5080,5080,0
|
|
20231102,183500,538399900,5080,5080,5080,5080,0
|
|
20231102,183400,538399900,5080,5080,5080,5080,0
|
|
20231102,183300,538399900,5080,5080,5080,5080,0
|
|
20231102,183200,538399900,5080,5080,5080,5080,0
|
|
20231102,183100,538399900,5080,5080,5080,5080,0
|
|
20231102,183000,538399900,5080,5080,5080,5080,0
|
|
20231102,182900,538399900,5080,5080,5080,5080,0
|
|
20231102,182800,538399900,5080,5080,5080,5080,0
|
|
20231102,182700,538399900,5080,5080,5080,5080,0
|
|
20231102,182600,538399900,5080,5080,5080,5080,0
|
|
20231102,182500,538399900,5080,5080,5080,5080,0
|
|
20231102,182400,538399900,5080,5080,5080,5080,0
|
|
20231102,182300,538399900,5080,5080,5080,5080,0
|
|
20231102,182200,538399900,5080,5080,5080,5080,0
|
|
20231102,182100,538399900,5080,5080,5080,5080,0
|
|
20231102,182000,538399900,5080,5080,5080,5080,0
|
|
20231102,181900,538399900,5080,5080,5080,5080,0
|
|
20231102,181800,538399900,5080,5080,5080,5080,0
|
|
20231102,181700,538399900,5080,5080,5080,5080,0
|
|
20231102,181600,538399900,5080,5080,5080,5080,0
|
|
20231102,181500,538399900,5080,5080,5080,5080,0
|
|
20231102,181400,538399900,5080,5080,5080,5080,10611
|
|
20231102,181300,538399900,5080,5080,5080,5080,0
|
|
20231102,181200,538399900,5080,5080,5080,5080,0
|
|
20231102,181100,538399900,5080,5080,5080,5080,0
|
|
20231102,181000,538399900,5080,5080,5080,5080,0
|
|
20231102,180900,538399900,5080,5080,5080,5080,0
|
|
20231102,180800,538399900,5080,5080,5080,5080,0
|
|
20231102,180700,538399900,5080,5080,5080,5080,0
|
|
20231102,180600,538399900,5080,5080,5080,5080,0
|
|
20231102,180500,538399900,5080,5080,5080,5080,0
|
|
20231102,180400,538399900,5080,5080,5080,5080,0
|
|
20231102,180300,538399900,5080,5080,5080,5080,0
|
|
20231102,180200,538399900,5080,5080,5080,5080,0
|
|
20231102,180100,538399900,5080,5080,5080,5080,0
|
|
20231102,180000,538399900,5080,5080,5080,5080,0
|
|
20231102,175900,538399900,5080,5080,5080,5080,0
|
|
20231102,175800,538399900,5080,5080,5080,5080,0
|
|
20231102,175700,538399900,5080,5080,5080,5080,0
|
|
20231102,175600,538399900,5080,5080,5080,5080,0
|
|
20231102,175500,538399900,5080,5080,5080,5080,0
|
|
20231102,175400,538399900,5080,5080,5080,5080,0
|
|
20231102,175300,538399900,5080,5080,5080,5080,0
|
|
20231102,175200,538399900,5080,5080,5080,5080,0
|
|
20231102,175100,538399900,5080,5080,5080,5080,0
|
|
20231102,175000,538399900,5080,5080,5080,5080,0
|
|
20231102,174900,538399900,5080,5080,5080,5080,0
|
|
20231102,174800,538399900,5080,5080,5080,5080,0
|
|
20231102,174700,538399900,5080,5080,5080,5080,0
|
|
20231102,174600,538399900,5080,5080,5080,5080,0
|
|
20231102,174500,538399900,5080,5080,5080,5080,0
|
|
20231102,174400,538399900,5080,5080,5080,5080,10611
|
|
20231102,174300,538399900,5080,5080,5080,5080,0
|
|
20231102,174200,538399900,5080,5080,5080,5080,0
|
|
20231102,174100,538399900,5080,5080,5080,5080,0
|
|
20231102,174000,538399900,5080,5080,5080,5080,0
|
|
20231102,173900,538399900,5080,5080,5080,5080,0
|
|
20231102,173800,538399900,5080,5080,5080,5080,0
|
|
20231102,173700,538399900,5080,5080,5080,5080,0
|
|
20231102,173600,538399900,5080,5080,5080,5080,0
|
|
20231102,173500,538399900,5080,5080,5080,5080,0
|
|
20231102,173400,538399900,5080,5080,5080,5080,0
|
|
20231102,173300,538399900,5080,5080,5080,5080,0
|
|
20231102,173200,538399900,5080,5080,5080,5080,0
|
|
20231102,173100,538399900,5080,5080,5080,5080,0
|
|
20231102,173000,538399900,5080,5080,5080,5080,0
|
|
20231102,172900,538399900,5080,5080,5080,5080,0
|
|
20231102,172800,538399900,5080,5080,5080,5080,0
|
|
20231102,172700,538399900,5080,5080,5080,5080,0
|
|
20231102,172600,538399900,5080,5080,5080,5080,0
|
|
20231102,172500,538399900,5080,5080,5080,5080,0
|
|
20231102,172400,538399900,5080,5080,5080,5080,0
|
|
20231102,172300,538399900,5080,5080,5080,5080,0
|
|
20231102,172200,538399900,5080,5080,5080,5080,0
|
|
20231102,172100,538399900,5080,5080,5080,5080,0
|
|
20231102,172000,538399900,5080,5080,5080,5080,0
|
|
20231102,171900,538399900,5080,5080,5080,5080,0
|
|
20231102,171800,538399900,5080,5080,5080,5080,0
|
|
20231102,171700,538399900,5080,5080,5080,5080,0
|
|
20231102,171600,538399900,5080,5080,5080,5080,0
|
|
20231102,171500,538399900,5080,5080,5080,5080,0
|
|
20231102,171400,538399900,5080,5080,5080,5080,10611
|
|
20231102,171300,538399900,5080,5080,5080,5080,0
|
|
20231102,171200,538399900,5080,5080,5080,5080,0
|
|
20231102,171100,538399900,5080,5080,5080,5080,0
|
|
20231102,171000,538399900,5080,5080,5080,5080,0
|
|
20231102,170900,538399900,5080,5080,5080,5080,0
|
|
20231102,170800,538399900,5080,5080,5080,5080,0
|
|
20231102,170700,538399900,5080,5080,5080,5080,0
|
|
20231102,170600,538399900,5080,5080,5080,5080,0
|
|
20231102,170500,538399900,5080,5080,5080,5080,0
|
|
20231102,170400,538399900,5080,5080,5080,5080,0
|
|
20231102,170300,538399900,5080,5080,5080,5080,0
|
|
20231102,170200,538399900,5080,5080,5080,5080,0
|
|
20231102,170100,538399900,5080,5080,5080,5080,0
|
|
20231102,170000,538399900,5080,5080,5080,5080,0
|
|
20231102,165900,538399900,5080,5080,5080,5080,0
|
|
20231102,165800,538399900,5080,5080,5080,5080,0
|
|
20231102,165700,538399900,5080,5080,5080,5080,0
|
|
20231102,165600,538399900,5080,5080,5080,5080,0
|
|
20231102,165500,538399900,5080,5080,5080,5080,0
|
|
20231102,165400,538399900,5080,5080,5080,5080,0
|
|
20231102,165300,538399900,5080,5080,5080,5080,0
|
|
20231102,165200,538399900,5080,5080,5080,5080,0
|
|
20231102,165100,538399900,5080,5080,5080,5080,0
|
|
20231102,165000,538399900,5080,5080,5080,5080,0
|
|
20231102,164900,538399900,5080,5080,5080,5080,0
|
|
20231102,164800,538399900,5080,5080,5080,5080,0
|
|
20231102,164700,538399900,5080,5080,5080,5080,0
|
|
20231102,164600,538399900,5080,5080,5080,5080,0
|
|
20231102,164500,538399900,5080,5080,5080,5080,0
|
|
20231102,164400,538399900,5080,5080,5080,5080,10611
|
|
20231102,164300,538399900,5080,5080,5080,5080,0
|
|
20231102,164200,538399900,5080,5080,5080,5080,0
|
|
20231102,164100,538399900,5080,5080,5080,5080,0
|
|
20231102,164000,538399900,5080,5080,5080,5080,0
|
|
20231102,163900,538399900,5080,5080,5080,5080,0
|
|
20231102,163800,538399900,5080,5080,5080,5080,0
|
|
20231102,163700,538399900,5080,5080,5080,5080,0
|
|
20231102,163600,538399900,5080,5080,5080,5080,0
|
|
20231102,163500,538399900,5080,5080,5080,5080,0
|
|
20231102,163400,538399900,5080,5080,5080,5080,0
|
|
20231102,163300,538399900,5080,5080,5080,5080,0
|
|
20231102,163200,538399900,5080,5080,5080,5080,0
|
|
20231102,163100,538399900,5080,5080,5080,5080,0
|
|
20231102,163000,538399900,5080,5080,5080,5080,0
|
|
20231102,162900,538399900,5080,5080,5080,5080,0
|
|
20231102,162800,538399900,5080,5080,5080,5080,0
|
|
20231102,162700,538399900,5080,5080,5080,5080,0
|
|
20231102,162600,538399900,5080,5080,5080,5080,0
|
|
20231102,162500,538399900,5080,5080,5080,5080,0
|
|
20231102,162400,538399900,5080,5080,5080,5080,0
|
|
20231102,162300,538399900,5080,5080,5080,5080,0
|
|
20231102,162200,538399900,5080,5080,5080,5080,0
|
|
20231102,162100,538399900,5080,5080,5080,5080,0
|
|
20231102,162000,538399900,5080,5080,5080,5080,0
|
|
20231102,161900,538399900,5080,5080,5080,5080,0
|
|
20231102,161800,538399900,5080,5080,5080,5080,0
|
|
20231102,161700,538399900,5080,5080,5080,5080,0
|
|
20231102,161600,538399900,5080,5080,5080,5080,0
|
|
20231102,161500,538399900,5080,5080,5080,5080,0
|
|
20231102,161400,538399900,5080,5080,5080,5080,10611
|
|
20231102,161300,538399900,5080,5080,5080,5080,0
|
|
20231102,161200,538399900,5080,5080,5080,5080,0
|
|
20231102,161100,538399900,5080,5080,5080,5080,0
|
|
20231102,161000,538399900,5080,5080,5080,5080,0
|
|
20231102,160900,538399900,5080,5080,5080,5080,0
|
|
20231102,160800,538399900,5080,5080,5080,5080,0
|
|
20231102,160700,538399900,5080,5080,5080,5080,0
|
|
20231102,160600,538399900,5080,5080,5080,5080,0
|
|
20231102,160500,538399900,5080,5080,5080,5080,0
|
|
20231102,160400,538399900,5080,5080,5080,5080,0
|
|
20231102,160300,538399900,5080,5080,5080,5080,0
|
|
20231102,160200,538399900,5080,5080,5080,5080,0
|
|
20231102,160100,538399900,5080,5080,5080,5080,0
|
|
20231102,160000,538399900,5080,5080,5080,5080,0
|
|
20231102,155900,538399900,5080,5080,5080,5080,0
|
|
20231102,155800,538399900,5080,5080,5080,5080,0
|
|
20231102,155700,538399900,5080,5080,5080,5080,0
|
|
20231102,155600,538399900,5080,5080,5080,5080,0
|
|
20231102,155500,538399900,5080,5080,5080,5080,0
|
|
20231102,155400,538399900,5080,5080,5080,5080,0
|
|
20231102,155300,538399900,5080,5080,5080,5080,0
|
|
20231102,155200,538399900,5080,5080,5080,5080,0
|
|
20231102,155100,538399900,5080,5080,5080,5080,0
|
|
20231102,155000,538399900,5080,5080,5080,5080,0
|
|
20231102,154900,538399900,5080,5080,5080,5080,0
|
|
20231102,154800,538399900,5080,5080,5080,5080,0
|
|
20231102,154700,538399900,5080,5080,5080,5080,0
|
|
20231102,154600,538399900,5080,5080,5080,5080,0
|
|
20231102,154500,538399900,5080,5080,5080,5080,0
|
|
20231102,154400,538399900,5080,5080,5080,5080,10611
|
|
20231102,154300,538399900,5080,5080,5080,5080,0
|
|
20231102,154200,538399900,5080,5080,5080,5080,0
|
|
20231102,154100,538399900,5080,5080,5080,5080,0
|
|
20231102,154000,538399900,5080,5080,5080,5080,0
|
|
20231102,153900,538399900,5080,5080,5080,5080,0
|
|
20231102,153800,538399900,5080,5080,5080,5080,0
|
|
20231102,153700,538399900,5080,5080,5080,5080,0
|
|
20231102,153600,538399900,5080,5080,5080,5080,0
|
|
20231102,153500,538399900,5080,5080,5080,5080,0
|
|
20231102,153400,538399900,5080,5080,5080,5080,0
|
|
20231102,153300,538399900,5080,5080,5080,5080,0
|
|
20231102,153200,538399900,5080,5080,5080,5080,0
|
|
20231102,153100,538399900,5080,5080,5080,5080,0
|
|
20231102,153000,538399900,5080,5080,5080,5080,10611
|
|
20231102,152900,484496020,5110,5110,5110,5110,0
|
|
20231102,152800,484496020,5110,5110,5110,5110,0
|
|
20231102,152700,484496020,5110,5110,5110,5110,0
|
|
20231102,152600,484496020,5110,5110,5110,5110,0
|
|
20231102,152500,484496020,5110,5110,5110,5110,0
|
|
20231102,152400,484496020,5110,5110,5110,5110,0
|
|
20231102,152300,484496020,5110,5110,5110,5110,0
|
|
20231102,152200,484496020,5110,5110,5110,5110,0
|
|
20231102,152100,484496020,5110,5110,5110,5110,0
|
|
20231102,152000,484496020,5110,5110,5110,5110,0
|
|
20231102,151900,484496020,5110,5110,5110,5100,654
|
|
20231102,151800,481154140,5120,5120,5120,5120,6
|
|
20231102,151700,481123420,5120,5110,5120,5110,203
|
|
20231102,151600,480086070,5120,5110,5120,5110,347
|
|
20231102,151500,478311100,5110,5110,5120,5110,1056
|
|
20231102,151400,472914930,5100,5100,5100,5100,355
|
|
20231102,151300,471104430,5120,5100,5120,5100,1202
|
|
20231102,151200,464970190,5120,5120,5120,5120,1
|
|
20231102,151100,464965070,5120,5120,5120,5110,1040
|
|
20231102,151000,459643670,5120,5120,5120,5120,401
|
|
20231102,150900,457590550,5120,5120,5120,5110,50
|
|
20231102,150800,457334560,5120,5100,5120,5100,1774
|
|
20231102,150700,448283160,5110,5110,5110,5110,29
|
|
20231102,150600,448134970,5110,5110,5110,5110,597
|
|
20231102,150500,445084300,5120,5120,5120,5110,102
|
|
20231102,150400,444563060,5120,5120,5120,5120,0
|
|
20231102,150300,444563060,5120,5110,5120,5110,113
|
|
20231102,150200,443985610,5110,5120,5120,5110,337
|
|
20231102,150100,442263500,5120,5120,5120,5120,0
|
|
20231102,150000,442263500,5120,5110,5120,5110,1274
|
|
20231102,145900,435753350,5110,5100,5110,5100,84
|
|
20231102,145800,435324510,5100,5110,5110,5100,19
|
|
20231102,145700,435227530,5110,5110,5110,5110,0
|
|
20231102,145600,435227530,5110,5110,5110,5110,0
|
|
20231102,145500,435227530,5110,5110,5110,5110,0
|
|
20231102,145400,435227530,5110,5110,5110,5110,31
|
|
20231102,145300,435069120,5110,5110,5110,5110,1
|
|
20231102,145200,435064010,5110,5110,5110,5110,98
|
|
20231102,145100,434563230,5110,5110,5110,5110,0
|
|
20231102,145000,434563230,5110,5110,5110,5110,0
|
|
20231102,144900,434563230,5110,5110,5110,5110,0
|
|
20231102,144800,434563230,5110,5110,5110,5110,47
|
|
20231102,144700,434323060,5100,5100,5100,5100,0
|
|
20231102,144600,434323060,5100,5100,5100,5100,0
|
|
20231102,144500,434323060,5100,5100,5100,5100,100
|
|
20231102,144400,433813060,5120,5120,5120,5120,0
|
|
20231102,144300,433813060,5120,5120,5120,5120,1
|
|
20231102,144200,433807940,5120,5120,5120,5120,0
|
|
20231102,144100,433807940,5120,5110,5120,5110,11
|
|
20231102,144000,433751720,5120,5120,5120,5110,106
|
|
20231102,143900,433210000,5100,5100,5100,5100,402
|
|
20231102,143800,431159800,5120,5120,5120,5120,488
|
|
20231102,143700,428661240,5120,5120,5120,5120,0
|
|
20231102,143600,428661240,5120,5120,5120,5120,10
|
|
20231102,143500,428610040,5120,5120,5120,5120,0
|
|
20231102,143400,428610040,5120,5120,5120,5120,3
|
|
20231102,143300,428594680,5120,5120,5120,5120,0
|
|
20231102,143200,428594680,5120,5120,5120,5120,0
|
|
20231102,143100,428594680,5120,5120,5120,5120,0
|
|
20231102,143000,428594680,5120,5120,5120,5120,28
|
|
20231102,142900,428451320,5120,5120,5120,5120,0
|
|
20231102,142800,428451320,5120,5120,5120,5120,10
|
|
20231102,142700,428400120,5120,5120,5120,5120,23
|
|
20231102,142600,428282360,5100,5120,5120,5100,31
|
|
20231102,142500,428123660,5120,5120,5120,5120,0
|
|
20231102,142400,428123660,5120,5120,5120,5120,2
|
|
20231102,142300,428113420,5120,5120,5120,5120,0
|
|
20231102,142200,428113420,5120,5120,5120,5120,7
|
|
20231102,142100,428077580,5120,5120,5120,5120,21
|
|
20231102,142000,427970060,5120,5120,5120,5110,1983
|
|
20231102,141900,417836640,5120,5120,5120,5110,2188
|
|
20231102,141800,406653570,5120,5120,5120,5120,72
|
|
20231102,141700,406284930,5110,5110,5110,5110,1185
|
|
20231102,141600,400229580,5110,5110,5110,5110,0
|
|
20231102,141500,400229580,5110,5110,5110,5110,48
|
|
20231102,141400,399984300,5090,5090,5090,5090,0
|
|
20231102,141300,399984300,5090,5100,5100,5090,300
|
|
20231102,141200,398457270,5110,5110,5110,5110,65
|
|
20231102,141100,398125120,5110,5110,5110,5110,24
|
|
20231102,141000,398002480,5110,5090,5110,5090,1236
|
|
20231102,140900,391703470,5090,5090,5090,5090,84
|
|
20231102,140800,391275910,5100,5100,5100,5100,4
|
|
20231102,140700,391255510,5100,5100,5100,5100,6
|
|
20231102,140600,391224910,5100,5100,5100,5100,232
|
|
20231102,140500,390041710,5100,5080,5100,5080,614
|
|
20231102,140400,386922550,5100,5100,5100,5100,0
|
|
20231102,140300,386922550,5100,5080,5100,5080,3504
|
|
20231102,140200,369122150,5100,5100,5100,5100,0
|
|
20231102,140100,369122150,5100,5100,5100,5090,218
|
|
20231102,140000,368010360,5100,5090,5100,5090,2189
|
|
20231102,135900,356868340,5090,5090,5090,5090,122
|
|
20231102,135800,356247360,5090,5100,5100,5090,101
|
|
20231102,135700,355733220,5100,5100,5100,5100,2
|
|
20231102,135600,355723020,5090,5100,5100,5090,56
|
|
20231102,135500,355437430,5100,5100,5100,5100,0
|
|
20231102,135400,355437430,5100,5100,5100,5100,500
|
|
20231102,135300,352887430,5110,5110,5110,5100,154
|
|
20231102,135200,352101740,5110,5110,5110,5110,67
|
|
20231102,135100,351759370,5110,5110,5110,5110,24
|
|
20231102,135000,351636730,5110,5110,5110,5110,40
|
|
20231102,134900,351432330,5110,5100,5110,5100,1548
|
|
20231102,134800,343537050,5100,5100,5100,5100,317
|
|
20231102,134700,341920350,5100,5100,5100,5100,400
|
|
20231102,134600,339880350,5110,5100,5110,5100,1292
|
|
20231102,134500,333290790,5110,5110,5110,5110,24
|
|
20231102,134400,333168150,5110,5110,5110,5110,0
|
|
20231102,134300,333168150,5110,5110,5110,5100,35
|
|
20231102,134200,332989590,5100,5110,5110,5100,134
|
|
20231102,134100,332305950,5110,5110,5110,5110,0
|
|
20231102,134000,332305950,5110,5110,5110,5110,22
|
|
20231102,133900,332193530,5120,5110,5120,5110,81
|
|
20231102,133800,331779610,5120,5120,5120,5120,101
|
|
20231102,133700,331262490,5120,5120,5120,5120,50
|
|
20231102,133600,331006490,5120,5120,5120,5120,1
|
|
20231102,133500,331001370,5120,5120,5120,5120,2
|
|
20231102,133400,330991130,5120,5120,5120,5120,106
|
|
20231102,133300,330448410,5100,5110,5110,5100,71
|
|
20231102,133200,330086210,5110,5110,5110,5110,19
|
|
20231102,133100,329989120,5120,5120,5120,5120,1
|
|
20231102,133000,329984000,5120,5120,5120,5120,0
|
|
20231102,132900,329984000,5120,5120,5120,5120,0
|
|
20231102,132800,329984000,5120,5120,5120,5120,0
|
|
20231102,132700,329984000,5120,5120,5120,5120,0
|
|
20231102,132600,329984000,5120,5120,5120,5120,3
|
|
20231102,132500,329968640,5120,5110,5120,5110,27
|
|
20231102,132400,329830660,5110,5110,5110,5110,104
|
|
20231102,132300,329299220,5110,5110,5110,5110,0
|
|
20231102,132200,329299220,5110,5110,5110,5110,1
|
|
20231102,132100,329294110,5110,5110,5110,5110,24
|
|
20231102,132000,329171470,5110,5110,5110,5110,1
|
|
20231102,131900,329166360,5110,5110,5110,5110,50
|
|
20231102,131800,328910860,5110,5110,5110,5110,35
|
|
20231102,131700,328732010,5110,5120,5120,5110,11
|
|
20231102,131600,328675780,5120,5120,5120,5120,0
|
|
20231102,131500,328675780,5120,5120,5120,5120,0
|
|
20231102,131400,328675780,5120,5120,5120,5120,18
|
|
20231102,131300,328583620,5120,5110,5120,5110,39
|
|
20231102,131200,328384290,5110,5110,5110,5110,103
|
|
20231102,131100,327857960,5120,5120,5120,5120,0
|
|
20231102,131000,327857960,5120,5120,5120,5120,0
|
|
20231102,130900,327857960,5120,5110,5120,5110,5
|
|
20231102,130800,327832400,5120,5120,5120,5120,0
|
|
20231102,130700,327832400,5120,5120,5120,5120,0
|
|
20231102,130600,327832400,5120,5120,5120,5120,0
|
|
20231102,130500,327832400,5120,5120,5120,5120,0
|
|
20231102,130400,327832400,5120,5120,5120,5120,2
|
|
20231102,130300,327822160,5120,5110,5120,5110,331
|
|
20231102,130200,326130690,5110,5110,5110,5110,24
|
|
20231102,130100,326008050,5110,5100,5110,5100,101
|
|
20231102,130000,325492940,5110,5110,5110,5110,41
|
|
20231102,125900,325283430,5110,5110,5110,5110,41
|
|
20231102,125800,325073920,5100,5100,5100,5100,100
|
|
20231102,125700,324563920,5110,5110,5110,5110,0
|
|
20231102,125600,324563920,5110,5110,5110,5110,53
|
|
20231102,125500,324293090,5110,5110,5110,5110,0
|
|
20231102,125400,324293090,5110,5110,5110,5110,1
|
|
20231102,125300,324287980,5100,5110,5110,5100,437
|
|
20231102,125200,322058800,5110,5110,5110,5110,1
|
|
20231102,125100,322053690,5110,5110,5110,5110,0
|
|
20231102,125000,322053690,5110,5110,5110,5110,24
|
|
20231102,124900,321931050,5110,5110,5110,5110,24
|
|
20231102,124800,321808410,5110,5110,5110,5100,29
|
|
20231102,124700,321660260,5110,5110,5110,5110,0
|
|
20231102,124600,321660260,5110,5100,5110,5100,39
|
|
20231102,124500,321461110,5110,5110,5110,5110,1
|
|
20231102,124400,321456000,5110,5110,5110,5110,13
|
|
20231102,124300,321389570,5110,5110,5110,5110,46
|
|
20231102,124200,321154510,5110,5110,5110,5110,0
|
|
20231102,124100,321154510,5110,5100,5110,5100,200
|
|
20231102,124000,320134480,5110,5110,5110,5110,9
|
|
20231102,123900,320088490,5100,5100,5100,5100,24
|
|
20231102,123800,319966090,5100,5100,5100,5100,57
|
|
20231102,123700,319675390,5120,5120,5120,5120,0
|
|
20231102,123600,319675390,5120,5120,5120,5120,0
|
|
20231102,123500,319675390,5120,5120,5120,5120,0
|
|
20231102,123400,319675390,5120,5120,5120,5120,0
|
|
20231102,123300,319675390,5120,5120,5120,5120,0
|
|
20231102,123200,319675390,5120,5120,5120,5120,0
|
|
20231102,123100,319675390,5120,5110,5120,5110,483
|
|
20231102,123000,317202520,5110,5110,5110,5110,91
|
|
20231102,122900,316737510,5120,5120,5120,5120,0
|
|
20231102,122800,316737510,5120,5120,5120,5120,3
|
|
20231102,122700,316722150,5120,5120,5120,5120,7
|
|
20231102,122600,316686310,5110,5110,5110,5110,249
|
|
20231102,122500,315413920,5100,5100,5100,5100,4
|
|
20231102,122400,315393520,5100,5100,5100,5100,3187
|
|
20231102,122300,299139820,5110,5110,5110,5110,1
|
|
20231102,122200,299134710,5110,5110,5110,5110,0
|
|
20231102,122100,299134710,5110,5120,5120,5110,41
|
|
20231102,122000,298925190,5120,5100,5120,5100,11
|
|
20231102,121900,298869070,5120,5120,5120,5110,4
|
|
20231102,121800,298848610,5110,5110,5110,5110,20
|
|
20231102,121700,298746410,5120,5120,5120,5120,0
|
|
20231102,121600,298746410,5120,5120,5120,5120,1
|
|
20231102,121500,298741290,5120,5120,5120,5120,0
|
|
20231102,121400,298741290,5120,5120,5120,5120,2
|
|
20231102,121300,298731050,5120,5120,5120,5120,0
|
|
20231102,121200,298731050,5120,5120,5120,5120,0
|
|
20231102,121100,298731050,5120,5120,5120,5120,1
|
|
20231102,121000,298725930,5130,5130,5130,5130,0
|
|
20231102,120900,298725930,5130,5130,5130,5130,0
|
|
20231102,120800,298725930,5130,5130,5130,5130,0
|
|
20231102,120700,298725930,5130,5130,5130,5130,0
|
|
20231102,120600,298725930,5130,5130,5130,5130,0
|
|
20231102,120500,298725930,5130,5110,5130,5110,60
|
|
20231102,120400,298419310,5130,5120,5130,5120,21
|
|
20231102,120300,298311780,5130,5120,5130,5120,86
|
|
20231102,120200,297870630,5130,5130,5130,5130,42
|
|
20231102,120100,297655170,5130,5130,5130,5130,0
|
|
20231102,120000,297655170,5130,5130,5130,5130,0
|
|
20231102,115900,297655170,5130,5120,5130,5120,22
|
|
20231102,115800,297542520,5120,5120,5120,5120,0
|
|
20231102,115700,297542520,5120,5120,5120,5120,30
|
|
20231102,115600,297388920,5120,5120,5120,5120,1
|
|
20231102,115500,297383800,5130,5130,5130,5130,0
|
|
20231102,115400,297383800,5130,5130,5130,5130,0
|
|
20231102,115300,297383800,5130,5130,5130,5130,0
|
|
20231102,115200,297383800,5130,5130,5130,5130,0
|
|
20231102,115100,297383800,5130,5120,5130,5120,87
|
|
20231102,115000,296937990,5130,5130,5130,5130,23
|
|
20231102,114900,296820000,5130,5130,5130,5130,1
|
|
20231102,114800,296814870,5130,5130,5130,5130,0
|
|
20231102,114700,296814870,5130,5130,5130,5130,110
|
|
20231102,114600,296250570,5120,5110,5120,5100,1350
|
|
20231102,114500,289355120,5130,5130,5130,5130,423
|
|
20231102,114400,287185130,5130,5130,5130,5130,10
|
|
20231102,114300,287133830,5130,5110,5130,5110,103
|
|
20231102,114200,286607440,5130,5130,5130,5130,0
|
|
20231102,114100,286607440,5130,5130,5130,5130,2
|
|
20231102,114000,286597180,5130,5130,5130,5130,0
|
|
20231102,113900,286597180,5130,5130,5130,5130,0
|
|
20231102,113800,286597180,5130,5130,5130,5130,3
|
|
20231102,113700,286581790,5130,5110,5130,5110,6
|
|
20231102,113600,286551030,5130,5130,5130,5130,3
|
|
20231102,113500,286535640,5130,5130,5130,5130,133
|
|
20231102,113400,285853350,5130,5130,5130,5130,0
|
|
20231102,113300,285853350,5130,5130,5130,5130,0
|
|
20231102,113200,285853350,5130,5130,5130,5130,0
|
|
20231102,113100,285853350,5130,5130,5130,5130,2
|
|
20231102,113000,285843090,5130,5130,5130,5130,92
|
|
20231102,112900,285371130,5130,5110,5130,5110,1083
|
|
20231102,112800,279826240,5120,5120,5120,5120,0
|
|
20231102,112700,279826240,5120,5110,5120,5110,285
|
|
20231102,112600,278369550,5110,5110,5110,5110,58
|
|
20231102,112500,278073170,5110,5110,5110,5110,6
|
|
20231102,112400,278042510,5110,5110,5110,5110,1
|
|
20231102,112300,278037400,5100,5100,5100,5100,5
|
|
20231102,112200,278011900,5090,5090,5090,5090,0
|
|
20231102,112100,278011900,5090,5100,5100,5090,1191
|
|
20231102,112000,271948690,5110,5110,5110,5110,0
|
|
20231102,111900,271948690,5110,5110,5110,5110,0
|
|
20231102,111800,271948690,5110,5100,5110,5100,3001
|
|
20231102,111700,256643580,5110,5110,5110,5110,0
|
|
20231102,111600,256643580,5110,5110,5110,5110,100
|
|
20231102,111500,256132580,5110,5110,5110,5110,0
|
|
20231102,111400,256132580,5110,5110,5110,5110,0
|
|
20231102,111300,256132580,5110,5110,5110,5110,0
|
|
20231102,111200,256132580,5110,5100,5110,5100,207
|
|
20231102,111100,255076870,5110,5110,5110,5110,600
|
|
20231102,111000,252010870,5120,5120,5120,5120,0
|
|
20231102,110900,252010870,5120,5120,5120,5120,0
|
|
20231102,110800,252010870,5120,5120,5120,5120,2
|
|
20231102,110700,252000630,5120,5120,5120,5110,13
|
|
20231102,110600,251934170,5110,5110,5110,5110,20
|
|
20231102,110500,251831970,5120,5120,5120,5120,0
|
|
20231102,110400,251831970,5120,5120,5120,5120,100
|
|
20231102,110300,251319970,5120,5120,5120,5120,0
|
|
20231102,110200,251319970,5120,5120,5120,5120,5
|
|
20231102,110100,251294370,5120,5120,5120,5110,302
|
|
20231102,110000,249751130,5110,5110,5110,5110,1
|
|
20231102,105900,249746020,5120,5120,5120,5120,10
|
|
20231102,105800,249694820,5120,5110,5120,5110,74
|
|
20231102,105700,249316590,5100,5110,5110,5100,1550
|
|
20231102,105600,241411540,5110,5110,5110,5100,1055
|
|
20231102,105500,236030490,5100,5110,5110,5100,1359
|
|
20231102,105400,229099420,5100,5100,5110,5100,703
|
|
20231102,105300,225513580,5110,5110,5110,5110,30
|
|
20231102,105200,225360280,5120,5110,5120,5110,948
|
|
20231102,105100,220515920,5120,5120,5120,5110,1057
|
|
20231102,105000,215114080,5120,5130,5130,5120,48
|
|
20231102,104900,214868220,5130,5130,5130,5130,3
|
|
20231102,104800,214852830,5110,5110,5110,5110,28
|
|
20231102,104700,214709750,5130,5130,5130,5130,85
|
|
20231102,104600,214273700,5130,5130,5130,5130,5
|
|
20231102,104500,214248050,5110,5120,5120,5110,1352
|
|
20231102,104400,207332040,5130,5130,5130,5110,102
|
|
20231102,104300,206810130,5130,5120,5130,5120,1610
|
|
20231102,104200,198565830,5130,5130,5130,5130,6
|
|
20231102,104100,198535050,5120,5120,5120,5120,259
|
|
20231102,104000,197208970,5120,5120,5120,5120,309
|
|
20231102,103900,195626890,5120,5120,5120,5120,10
|
|
20231102,103800,195575690,5120,5120,5120,5120,0
|
|
20231102,103700,195575690,5120,5120,5120,5110,422
|
|
20231102,103600,193419120,5120,5120,5120,5120,6
|
|
20231102,103500,193388400,5120,5120,5120,5120,200
|
|
20231102,103400,192364400,5130,5130,5130,5120,306
|
|
20231102,103300,190797620,5130,5130,5130,5130,0
|
|
20231102,103200,190797620,5130,5130,5130,5130,0
|
|
20231102,103100,190797620,5130,5130,5130,5130,4
|
|
20231102,103000,190777100,5130,5120,5130,5120,303
|
|
20231102,102900,189225710,5130,5130,5130,5130,100
|
|
20231102,102800,188712710,5130,5120,5130,5120,107
|
|
20231102,102700,188164800,5130,5130,5130,5130,400
|
|
20231102,102600,186112800,5120,5130,5130,5120,404
|
|
20231102,102500,184044280,5120,5130,5130,5120,212
|
|
20231102,102400,182958720,5130,5130,5130,5130,0
|
|
20231102,102300,182958720,5130,5130,5130,5120,323
|
|
20231102,102200,181303730,5130,5130,5130,5130,0
|
|
20231102,102100,181303730,5130,5120,5130,5120,204
|
|
20231102,102000,180259010,5130,5130,5130,5130,118
|
|
20231102,101900,179653670,5130,5130,5130,5130,0
|
|
20231102,101800,179653670,5130,5130,5130,5130,0
|
|
20231102,101700,179653670,5130,5130,5130,5130,22
|
|
20231102,101600,179540810,5130,5130,5130,5130,800
|
|
20231102,101500,175436810,5130,5120,5130,5120,464
|
|
20231102,101400,173060450,5120,5120,5120,5120,17
|
|
20231102,101300,172973410,5120,5120,5120,5120,24
|
|
20231102,101200,172850530,5110,5120,5120,5110,507
|
|
20231102,101100,170259690,5120,5120,5120,5120,6
|
|
20231102,101000,170228970,5120,5120,5120,5120,0
|
|
20231102,100900,170228970,5120,5120,5120,5120,3
|
|
20231102,100800,170213610,5110,5110,5110,5110,1
|
|
20231102,100700,170208500,5130,5120,5130,5110,203
|
|
20231102,100600,169169340,5130,5130,5130,5130,0
|
|
20231102,100500,169169340,5130,5130,5130,5130,0
|
|
20231102,100400,169169340,5130,5130,5130,5130,13
|
|
20231102,100300,169102650,5130,5130,5130,5130,158
|
|
20231102,100200,168292110,5130,5130,5130,5120,130
|
|
20231102,100100,167625710,5130,5120,5130,5120,471
|
|
20231102,100000,165214070,5130,5130,5130,5130,2
|
|
20231102,095900,165203810,5130,5130,5130,5130,4
|
|
20231102,095800,165183290,5130,5130,5130,5130,8
|
|
20231102,095700,165142250,5120,5120,5120,5120,300
|
|
20231102,095600,163606250,5120,5130,5130,5120,131
|
|
20231102,095500,162935220,5110,5110,5110,5110,20
|
|
20231102,095400,162833020,5130,5130,5130,5130,33
|
|
20231102,095300,162663730,5130,5130,5130,5130,0
|
|
20231102,095200,162663730,5130,5120,5130,5120,173
|
|
20231102,095100,161777910,5130,5130,5130,5130,200
|
|
20231102,095000,160751910,5130,5130,5130,5130,5
|
|
20231102,094900,160726260,5130,5130,5130,5130,0
|
|
20231102,094800,160726260,5130,5130,5130,5130,0
|
|
20231102,094700,160726260,5130,5130,5130,5110,417
|
|
20231102,094600,158591890,5130,5130,5130,5130,2
|
|
20231102,094500,158581630,5130,5120,5130,5110,1231
|
|
20231102,094400,152280920,5120,5120,5120,5110,12
|
|
20231102,094300,152219490,5120,5120,5120,5110,277
|
|
20231102,094200,150801950,5120,5110,5120,5110,251
|
|
20231102,094100,149519320,5120,5110,5130,5110,65
|
|
20231102,094000,149186950,5110,5110,5110,5110,60
|
|
20231102,093900,148880350,5130,5130,5130,5120,59
|
|
20231102,093800,148577860,5130,5120,5130,5120,512
|
|
20231102,093700,145956400,5130,5130,5130,5120,518
|
|
20231102,093600,143304160,5130,5110,5130,5110,728
|
|
20231102,093500,139576950,5120,5120,5130,5090,2356
|
|
20231102,093400,127552230,5090,5130,5130,5090,2315
|
|
20231102,093300,115759290,5130,5140,5140,5100,4077
|
|
20231102,093200,94930100,5140,5140,5140,5140,5
|
|
20231102,093100,94904400,5130,5140,5140,5130,57
|
|
20231102,093000,94611520,5140,5140,5140,5130,60
|
|
20231102,092900,94303140,5140,5140,5140,5130,203
|
|
20231102,092800,93259730,5140,5130,5140,5130,20
|
|
20231102,092700,93156970,5140,5140,5140,5130,513
|
|
20231102,092600,90524400,5140,5140,5140,5130,298
|
|
20231102,092500,88992770,5130,5130,5130,5130,2059
|
|
20231102,092400,78430100,5130,5130,5130,5130,0
|
|
20231102,092300,78430100,5130,5110,5130,5110,4
|
|
20231102,092200,78409640,5130,5130,5130,5110,1023
|
|
20231102,092100,73181730,5130,5130,5130,5120,132
|
|
20231102,092000,72505570,5130,5130,5130,5120,205
|
|
20231102,091900,71455920,5130,5120,5140,5120,312
|
|
20231102,091800,69855350,5140,5130,5140,5130,349
|
|
20231102,091700,68064950,5130,5130,5130,5130,15
|
|
20231102,091600,67988000,5130,5130,5130,5120,6
|
|
20231102,091500,67957230,5130,5130,5130,5130,362
|
|
20231102,091400,66100170,5130,5130,5130,5130,6
|
|
20231102,091300,66069390,5130,5110,5130,5110,496
|
|
20231102,091200,63529850,5120,5120,5120,5110,137
|
|
20231102,091100,62828740,5110,5120,5120,5110,292
|
|
20231102,091000,61335170,5120,5130,5130,5120,409
|
|
20231102,090900,59241050,5120,5140,5140,5120,897
|
|
20231102,090800,54643380,5150,5140,5150,5140,501
|
|
20231102,090700,52063270,5150,5130,5150,5120,1480
|
|
20231102,090600,44455630,5130,5130,5130,5120,1274
|
|
20231102,090500,37922000,5130,5110,5130,5110,701
|
|
20231102,090400,34338900,5110,5100,5110,5100,229
|
|
20231102,090300,33170470,5100,5110,5110,5080,1214
|
|
20231102,090200,26967000,5120,5120,5130,5080,669
|
|
20231102,090100,23560770,5130,5150,5150,5090,552
|
|
20231102,090000,20728230,5150,5080,5150,5080,4067
|