626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,192300,886804420,5240,5240,5240,5240,5499
|
|
20231102,192200,886804420,5240,5240,5240,5240,0
|
|
20231102,192100,886804420,5240,5240,5240,5240,0
|
|
20231102,192000,886804420,5240,5240,5240,5240,0
|
|
20231102,191900,886804420,5240,5240,5240,5240,0
|
|
20231102,191800,886804420,5240,5240,5240,5240,0
|
|
20231102,191700,886804420,5240,5240,5240,5240,0
|
|
20231102,191600,886804420,5240,5240,5240,5240,0
|
|
20231102,191500,886804420,5240,5240,5240,5240,0
|
|
20231102,191400,886804420,5240,5240,5240,5240,0
|
|
20231102,191300,886804420,5240,5240,5240,5240,0
|
|
20231102,191200,886804420,5240,5240,5240,5240,0
|
|
20231102,191100,886804420,5240,5240,5240,5240,0
|
|
20231102,191000,886804420,5240,5240,5240,5240,0
|
|
20231102,190900,886804420,5240,5240,5240,5240,0
|
|
20231102,190800,886804420,5240,5240,5240,5240,0
|
|
20231102,190700,886804420,5240,5240,5240,5240,0
|
|
20231102,190600,886804420,5240,5240,5240,5240,0
|
|
20231102,190500,886804420,5240,5240,5240,5240,0
|
|
20231102,190400,886804420,5240,5240,5240,5240,0
|
|
20231102,190300,886804420,5240,5240,5240,5240,0
|
|
20231102,190200,886804420,5240,5240,5240,5240,0
|
|
20231102,190100,886804420,5240,5240,5240,5240,0
|
|
20231102,190000,886804420,5240,5240,5240,5240,0
|
|
20231102,185900,886804420,5240,5240,5240,5240,0
|
|
20231102,185800,886804420,5240,5240,5240,5240,0
|
|
20231102,185700,886804420,5240,5240,5240,5240,0
|
|
20231102,185600,886804420,5240,5240,5240,5240,0
|
|
20231102,185500,886804420,5240,5240,5240,5240,0
|
|
20231102,185400,886804420,5240,5240,5240,5240,0
|
|
20231102,185300,886804420,5240,5240,5240,5240,5499
|
|
20231102,185200,886804420,5240,5240,5240,5240,0
|
|
20231102,185100,886804420,5240,5240,5240,5240,0
|
|
20231102,185000,886804420,5240,5240,5240,5240,0
|
|
20231102,184900,886804420,5240,5240,5240,5240,0
|
|
20231102,184800,886804420,5240,5240,5240,5240,0
|
|
20231102,184700,886804420,5240,5240,5240,5240,0
|
|
20231102,184600,886804420,5240,5240,5240,5240,0
|
|
20231102,184500,886804420,5240,5240,5240,5240,0
|
|
20231102,184400,886804420,5240,5240,5240,5240,0
|
|
20231102,184300,886804420,5240,5240,5240,5240,0
|
|
20231102,184200,886804420,5240,5240,5240,5240,0
|
|
20231102,184100,886804420,5240,5240,5240,5240,0
|
|
20231102,184000,886804420,5240,5240,5240,5240,0
|
|
20231102,183900,886804420,5240,5240,5240,5240,0
|
|
20231102,183800,886804420,5240,5240,5240,5240,0
|
|
20231102,183700,886804420,5240,5240,5240,5240,0
|
|
20231102,183600,886804420,5240,5240,5240,5240,0
|
|
20231102,183500,886804420,5240,5240,5240,5240,0
|
|
20231102,183400,886804420,5240,5240,5240,5240,0
|
|
20231102,183300,886804420,5240,5240,5240,5240,0
|
|
20231102,183200,886804420,5240,5240,5240,5240,0
|
|
20231102,183100,886804420,5240,5240,5240,5240,0
|
|
20231102,183000,886804420,5240,5240,5240,5240,0
|
|
20231102,182900,886804420,5240,5240,5240,5240,0
|
|
20231102,182800,886804420,5240,5240,5240,5240,0
|
|
20231102,182700,886804420,5240,5240,5240,5240,0
|
|
20231102,182600,886804420,5240,5240,5240,5240,0
|
|
20231102,182500,886804420,5240,5240,5240,5240,0
|
|
20231102,182400,886804420,5240,5240,5240,5240,0
|
|
20231102,182300,886804420,5240,5240,5240,5240,5499
|
|
20231102,182200,886804420,5240,5240,5240,5240,0
|
|
20231102,182100,886804420,5240,5240,5240,5240,0
|
|
20231102,182000,886804420,5240,5240,5240,5240,0
|
|
20231102,181900,886804420,5240,5240,5240,5240,0
|
|
20231102,181800,886804420,5240,5240,5240,5240,0
|
|
20231102,181700,886804420,5240,5240,5240,5240,0
|
|
20231102,181600,886804420,5240,5240,5240,5240,0
|
|
20231102,181500,886804420,5240,5240,5240,5240,0
|
|
20231102,181400,886804420,5240,5240,5240,5240,0
|
|
20231102,181300,886804420,5240,5240,5240,5240,0
|
|
20231102,181200,886804420,5240,5240,5240,5240,0
|
|
20231102,181100,886804420,5240,5240,5240,5240,0
|
|
20231102,181000,886804420,5240,5240,5240,5240,0
|
|
20231102,180900,886804420,5240,5240,5240,5240,0
|
|
20231102,180800,886804420,5240,5240,5240,5240,0
|
|
20231102,180700,886804420,5240,5240,5240,5240,0
|
|
20231102,180600,886804420,5240,5240,5240,5240,0
|
|
20231102,180500,886804420,5240,5240,5240,5240,0
|
|
20231102,180400,886804420,5240,5240,5240,5240,0
|
|
20231102,180300,886804420,5240,5240,5240,5240,0
|
|
20231102,180200,886804420,5240,5240,5240,5240,0
|
|
20231102,180100,886804420,5240,5240,5240,5240,0
|
|
20231102,180000,886804420,5240,5240,5240,5240,0
|
|
20231102,175900,886804420,5240,5240,5240,5240,0
|
|
20231102,175800,886804420,5240,5240,5240,5240,0
|
|
20231102,175700,886804420,5240,5240,5240,5240,0
|
|
20231102,175600,886804420,5240,5240,5240,5240,0
|
|
20231102,175500,886804420,5240,5240,5240,5240,0
|
|
20231102,175400,886804420,5240,5240,5240,5240,0
|
|
20231102,175300,886804420,5240,5240,5240,5240,5499
|
|
20231102,175200,886804420,5240,5240,5240,5240,0
|
|
20231102,175100,886804420,5240,5240,5240,5240,0
|
|
20231102,175000,886804420,5240,5240,5240,5240,0
|
|
20231102,174900,886804420,5240,5240,5240,5240,0
|
|
20231102,174800,886804420,5240,5240,5240,5240,0
|
|
20231102,174700,886804420,5240,5240,5240,5240,0
|
|
20231102,174600,886804420,5240,5240,5240,5240,0
|
|
20231102,174500,886804420,5240,5240,5240,5240,0
|
|
20231102,174400,886804420,5240,5240,5240,5240,0
|
|
20231102,174300,886804420,5240,5240,5240,5240,0
|
|
20231102,174200,886804420,5240,5240,5240,5240,0
|
|
20231102,174100,886804420,5240,5240,5240,5240,0
|
|
20231102,174000,886804420,5240,5240,5240,5240,0
|
|
20231102,173900,886804420,5240,5240,5240,5240,0
|
|
20231102,173800,886804420,5240,5240,5240,5240,0
|
|
20231102,173700,886804420,5240,5240,5240,5240,0
|
|
20231102,173600,886804420,5240,5240,5240,5240,0
|
|
20231102,173500,886804420,5240,5240,5240,5240,0
|
|
20231102,173400,886804420,5240,5240,5240,5240,0
|
|
20231102,173300,886804420,5240,5240,5240,5240,0
|
|
20231102,173200,886804420,5240,5240,5240,5240,0
|
|
20231102,173100,886804420,5240,5240,5240,5240,0
|
|
20231102,173000,886804420,5240,5240,5240,5240,0
|
|
20231102,172900,886804420,5240,5240,5240,5240,0
|
|
20231102,172800,886804420,5240,5240,5240,5240,0
|
|
20231102,172700,886804420,5240,5240,5240,5240,0
|
|
20231102,172600,886804420,5240,5240,5240,5240,0
|
|
20231102,172500,886804420,5240,5240,5240,5240,0
|
|
20231102,172400,886804420,5240,5240,5240,5240,0
|
|
20231102,172300,886804420,5240,5240,5240,5240,5499
|
|
20231102,172200,886804420,5240,5240,5240,5240,0
|
|
20231102,172100,886804420,5240,5240,5240,5240,0
|
|
20231102,172000,886804420,5240,5240,5240,5240,0
|
|
20231102,171900,886804420,5240,5240,5240,5240,0
|
|
20231102,171800,886804420,5240,5240,5240,5240,0
|
|
20231102,171700,886804420,5240,5240,5240,5240,0
|
|
20231102,171600,886804420,5240,5240,5240,5240,0
|
|
20231102,171500,886804420,5240,5240,5240,5240,0
|
|
20231102,171400,886804420,5240,5240,5240,5240,0
|
|
20231102,171300,886804420,5240,5240,5240,5240,0
|
|
20231102,171200,886804420,5240,5240,5240,5240,0
|
|
20231102,171100,886804420,5240,5240,5240,5240,0
|
|
20231102,171000,886804420,5240,5240,5240,5240,0
|
|
20231102,170900,886804420,5240,5240,5240,5240,0
|
|
20231102,170800,886804420,5240,5240,5240,5240,0
|
|
20231102,170700,886804420,5240,5240,5240,5240,0
|
|
20231102,170600,886804420,5240,5240,5240,5240,0
|
|
20231102,170500,886804420,5240,5240,5240,5240,0
|
|
20231102,170400,886804420,5240,5240,5240,5240,0
|
|
20231102,170300,886804420,5240,5240,5240,5240,0
|
|
20231102,170200,886804420,5240,5240,5240,5240,0
|
|
20231102,170100,886804420,5240,5240,5240,5240,0
|
|
20231102,170000,886804420,5240,5240,5240,5240,0
|
|
20231102,165900,886804420,5240,5240,5240,5240,0
|
|
20231102,165800,886804420,5240,5240,5240,5240,0
|
|
20231102,165700,886804420,5240,5240,5240,5240,0
|
|
20231102,165600,886804420,5240,5240,5240,5240,0
|
|
20231102,165500,886804420,5240,5240,5240,5240,0
|
|
20231102,165400,886804420,5240,5240,5240,5240,0
|
|
20231102,165300,886804420,5240,5240,5240,5240,5499
|
|
20231102,165200,886804420,5240,5240,5240,5240,0
|
|
20231102,165100,886804420,5240,5240,5240,5240,0
|
|
20231102,165000,886804420,5240,5240,5240,5240,0
|
|
20231102,164900,886804420,5240,5240,5240,5240,0
|
|
20231102,164800,886804420,5240,5240,5240,5240,0
|
|
20231102,164700,886804420,5240,5240,5240,5240,0
|
|
20231102,164600,886804420,5240,5240,5240,5240,0
|
|
20231102,164500,886804420,5240,5240,5240,5240,0
|
|
20231102,164400,886804420,5240,5240,5240,5240,0
|
|
20231102,164300,886804420,5240,5240,5240,5240,0
|
|
20231102,164200,886804420,5240,5240,5240,5240,0
|
|
20231102,164100,886804420,5240,5240,5240,5240,0
|
|
20231102,164000,886804420,5240,5240,5240,5240,0
|
|
20231102,163900,886804420,5240,5240,5240,5240,0
|
|
20231102,163800,886804420,5240,5240,5240,5240,0
|
|
20231102,163700,886804420,5240,5240,5240,5240,0
|
|
20231102,163600,886804420,5240,5240,5240,5240,0
|
|
20231102,163500,886804420,5240,5240,5240,5240,0
|
|
20231102,163400,886804420,5240,5240,5240,5240,0
|
|
20231102,163300,886804420,5240,5240,5240,5240,0
|
|
20231102,163200,886804420,5240,5240,5240,5240,0
|
|
20231102,163100,886804420,5240,5240,5240,5240,0
|
|
20231102,163000,886804420,5240,5240,5240,5240,0
|
|
20231102,162900,886804420,5240,5240,5240,5240,0
|
|
20231102,162800,886804420,5240,5240,5240,5240,0
|
|
20231102,162700,886804420,5240,5240,5240,5240,0
|
|
20231102,162600,886804420,5240,5240,5240,5240,0
|
|
20231102,162500,886804420,5240,5240,5240,5240,0
|
|
20231102,162400,886804420,5240,5240,5240,5240,0
|
|
20231102,162300,886804420,5240,5240,5240,5240,5499
|
|
20231102,162200,886804420,5240,5240,5240,5240,0
|
|
20231102,162100,886804420,5240,5240,5240,5240,0
|
|
20231102,162000,886804420,5240,5240,5240,5240,0
|
|
20231102,161900,886804420,5240,5240,5240,5240,0
|
|
20231102,161800,886804420,5240,5240,5240,5240,0
|
|
20231102,161700,886804420,5240,5240,5240,5240,0
|
|
20231102,161600,886804420,5240,5240,5240,5240,0
|
|
20231102,161500,886804420,5240,5240,5240,5240,0
|
|
20231102,161400,886804420,5240,5240,5240,5240,0
|
|
20231102,161300,886804420,5240,5240,5240,5240,0
|
|
20231102,161200,886804420,5240,5240,5240,5240,0
|
|
20231102,161100,886804420,5240,5240,5240,5240,0
|
|
20231102,161000,886804420,5240,5240,5240,5240,0
|
|
20231102,160900,886804420,5240,5240,5240,5240,0
|
|
20231102,160800,886804420,5240,5240,5240,5240,0
|
|
20231102,160700,886804420,5240,5240,5240,5240,0
|
|
20231102,160600,886804420,5240,5240,5240,5240,0
|
|
20231102,160500,886804420,5240,5240,5240,5240,0
|
|
20231102,160400,886804420,5240,5240,5240,5240,0
|
|
20231102,160300,886804420,5240,5240,5240,5240,0
|
|
20231102,160200,886804420,5240,5240,5240,5240,0
|
|
20231102,160100,886804420,5240,5240,5240,5240,0
|
|
20231102,160000,886804420,5240,5240,5240,5240,0
|
|
20231102,155900,886804420,5240,5240,5240,5240,0
|
|
20231102,155800,886804420,5240,5240,5240,5240,0
|
|
20231102,155700,886804420,5240,5240,5240,5240,0
|
|
20231102,155600,886804420,5240,5240,5240,5240,0
|
|
20231102,155500,886804420,5240,5240,5240,5240,0
|
|
20231102,155400,886804420,5240,5240,5240,5240,0
|
|
20231102,155300,886804420,5240,5240,5240,5240,5499
|
|
20231102,155200,886804420,5240,5240,5240,5240,0
|
|
20231102,155100,886804420,5240,5240,5240,5240,0
|
|
20231102,155000,886804420,5240,5240,5240,5240,0
|
|
20231102,154900,886804420,5240,5240,5240,5240,0
|
|
20231102,154800,886804420,5240,5240,5240,5240,0
|
|
20231102,154700,886804420,5240,5240,5240,5240,0
|
|
20231102,154600,886804420,5240,5240,5240,5240,0
|
|
20231102,154500,886804420,5240,5240,5240,5240,0
|
|
20231102,154400,886804420,5240,5240,5240,5240,0
|
|
20231102,154300,886804420,5240,5240,5240,5240,0
|
|
20231102,154200,886804420,5240,5240,5240,5240,0
|
|
20231102,154100,886804420,5240,5240,5240,5240,0
|
|
20231102,154000,886804420,5240,5240,5240,5240,0
|
|
20231102,153900,886804420,5240,5240,5240,5240,0
|
|
20231102,153800,886804420,5240,5240,5240,5240,0
|
|
20231102,153700,886804420,5240,5240,5240,5240,0
|
|
20231102,153600,886804420,5240,5240,5240,5240,0
|
|
20231102,153500,886804420,5240,5240,5240,5240,0
|
|
20231102,153400,886804420,5240,5240,5240,5240,0
|
|
20231102,153300,886804420,5240,5240,5240,5240,0
|
|
20231102,153200,886804420,5240,5240,5240,5240,0
|
|
20231102,153100,886804420,5240,5240,5240,5240,0
|
|
20231102,153000,886804420,5240,5240,5240,5240,5499
|
|
20231102,152900,857989660,5280,5280,5280,5280,0
|
|
20231102,152800,857989660,5280,5280,5280,5280,0
|
|
20231102,152700,857989660,5280,5280,5280,5280,0
|
|
20231102,152600,857989660,5280,5280,5280,5280,0
|
|
20231102,152500,857989660,5280,5280,5280,5280,0
|
|
20231102,152400,857989660,5280,5280,5280,5280,0
|
|
20231102,152300,857989660,5280,5280,5280,5280,0
|
|
20231102,152200,857989660,5280,5280,5280,5280,0
|
|
20231102,152100,857989660,5280,5280,5280,5280,0
|
|
20231102,152000,857989660,5280,5280,5280,5280,0
|
|
20231102,151900,857989660,5280,5280,5280,5260,524
|
|
20231102,151800,855233220,5280,5280,5280,5280,26
|
|
20231102,151700,855095940,5280,5280,5280,5250,216
|
|
20231102,151600,853961340,5280,5280,5280,5250,39
|
|
20231102,151500,853755480,5280,5280,5280,5260,526
|
|
20231102,151400,850986970,5280,5290,5290,5280,894
|
|
20231102,151300,846266440,5280,5290,5290,5280,795
|
|
20231102,151200,842067780,5290,5280,5300,5280,1470
|
|
20231102,151100,834293100,5280,5280,5290,5280,670
|
|
20231102,151000,830754460,5290,5290,5290,5280,1317
|
|
20231102,150900,823795830,5290,5280,5290,5270,1616
|
|
20231102,150800,815265030,5280,5270,5280,5260,331
|
|
20231102,150700,813520770,5270,5270,5270,5260,1384
|
|
20231102,150600,806227890,5270,5260,5270,5260,1704
|
|
20231102,150500,797264670,5260,5260,5260,5250,233
|
|
20231102,150400,796041090,5260,5260,5260,5260,18
|
|
20231102,150300,795946410,5260,5260,5260,5250,827
|
|
20231102,150200,791604490,5260,5260,5260,5260,10
|
|
20231102,150100,791551890,5260,5260,5260,5260,15
|
|
20231102,150000,791472990,5260,5260,5260,5240,466
|
|
20231102,145900,789021890,5260,5260,5260,5260,640
|
|
20231102,145800,785655490,5260,5250,5260,5250,6580
|
|
20231102,145700,751106610,5250,5240,5250,5240,201
|
|
20231102,145600,750052920,5240,5250,5250,5240,553
|
|
20231102,145500,747155110,5250,5250,5250,5250,27
|
|
20231102,145400,747013360,5250,5250,5250,5240,131
|
|
20231102,145300,746326610,5250,5250,5250,5240,329
|
|
20231102,145200,744602360,5250,5230,5250,5230,4233
|
|
20231102,145100,722443980,5230,5230,5230,5230,28
|
|
20231102,145000,722297540,5230,5230,5230,5230,71
|
|
20231102,144900,721926210,5230,5230,5230,5220,526
|
|
20231102,144800,719180230,5230,5230,5230,5230,33
|
|
20231102,144700,719007640,5230,5230,5230,5230,12
|
|
20231102,144600,718944880,5230,5230,5230,5230,34
|
|
20231102,144500,718767060,5230,5220,5230,5220,933
|
|
20231102,144400,713896540,5220,5230,5230,5220,66
|
|
20231102,144300,713551860,5230,5230,5230,5230,18
|
|
20231102,144200,713457720,5230,5230,5230,5230,17
|
|
20231102,144100,713368810,5230,5220,5230,5220,21
|
|
20231102,144000,713259030,5230,5230,5230,5230,17
|
|
20231102,143900,713170120,5230,5230,5230,5220,218
|
|
20231102,143800,712031980,5230,5230,5230,5230,17
|
|
20231102,143700,711943070,5220,5220,5230,5220,719
|
|
20231102,143600,708189880,5220,5220,5220,5220,17
|
|
20231102,143500,708101140,5220,5220,5220,5220,16
|
|
20231102,143400,708017620,5220,5210,5220,5210,400
|
|
20231102,143300,705933610,5210,5220,5220,5210,435
|
|
20231102,143200,703667240,5220,5220,5220,5220,17
|
|
20231102,143100,703578500,5220,5210,5220,5210,3849
|
|
20231102,143000,683495040,5220,5220,5220,5220,17
|
|
20231102,142900,683406300,5220,5220,5220,5220,17
|
|
20231102,142800,683317560,5210,5210,5220,5210,585
|
|
20231102,142700,680269550,5220,5220,5220,5220,17
|
|
20231102,142600,680180810,5220,5220,5220,5220,17
|
|
20231102,142500,680092070,5220,5220,5220,5220,16
|
|
20231102,142400,680008550,5220,5220,5220,5210,573
|
|
20231102,142300,677023040,5220,5220,5220,5220,17
|
|
20231102,142200,676934300,5220,5200,5220,5200,6199
|
|
20231102,142100,644693000,5190,5200,5200,5180,2951
|
|
20231102,142000,629389010,5210,5200,5210,5200,19
|
|
20231102,141900,629290030,5210,5210,5210,5210,17
|
|
20231102,141800,629201460,5210,5210,5210,5210,16
|
|
20231102,141700,629118100,5210,5210,5210,5210,18
|
|
20231102,141600,629024320,5190,5210,5210,5190,350
|
|
20231102,141500,627207480,5190,5200,5210,5190,2216
|
|
20231102,141400,615693270,5210,5210,5210,5210,17
|
|
20231102,141300,615604700,5210,5210,5210,5210,17
|
|
20231102,141200,615516130,5210,5210,5210,5210,16
|
|
20231102,141100,615432770,5200,5210,5210,5200,217
|
|
20231102,141000,614304200,5210,5200,5220,5200,1947
|
|
20231102,140900,604172900,5190,5210,5210,5190,1160
|
|
20231102,140800,598143380,5210,5210,5210,5210,344
|
|
20231102,140700,596351140,5210,5200,5210,5200,302
|
|
20231102,140600,594780570,5210,5210,5210,5210,17
|
|
20231102,140500,594692000,5210,5210,5210,5210,16
|
|
20231102,140400,594608640,5220,5220,5220,5220,67
|
|
20231102,140300,594258900,5220,5220,5220,5220,17
|
|
20231102,140200,594170160,5210,5200,5210,5200,1453
|
|
20231102,140100,586606060,5200,5210,5210,5200,440
|
|
20231102,140000,584317890,5210,5210,5210,5210,17
|
|
20231102,135900,584229320,5210,5210,5210,5210,16
|
|
20231102,135800,584145960,5210,5200,5210,5200,2943
|
|
20231102,135700,568839930,5200,5200,5200,5200,17
|
|
20231102,135600,568751530,5190,5190,5190,5190,644
|
|
20231102,135500,565409170,5190,5190,5190,5190,0
|
|
20231102,135400,565409170,5190,5190,5190,5190,17
|
|
20231102,135300,565320940,5190,5190,5190,5190,17
|
|
20231102,135200,565232710,5190,5190,5190,5190,16
|
|
20231102,135100,565149670,5200,5200,5200,5200,17
|
|
20231102,135000,565061270,5200,5200,5200,5200,17
|
|
20231102,134900,564972870,5200,5190,5200,5190,107
|
|
20231102,134800,564417380,5190,5200,5200,5190,2077
|
|
20231102,134700,553637210,5200,5200,5200,5200,17
|
|
20231102,134600,553548810,5190,5200,5200,5190,66
|
|
20231102,134500,553206110,5200,5200,5200,5200,17
|
|
20231102,134400,553117710,5190,5200,5200,5190,67
|
|
20231102,134300,552769810,5200,5190,5200,5190,2085
|
|
20231102,134200,541948010,5190,5190,5190,5190,0
|
|
20231102,134100,541948010,5190,5190,5190,5190,17
|
|
20231102,134000,541859780,5190,5190,5190,5190,17
|
|
20231102,133900,541771550,5190,5190,5190,5190,16
|
|
20231102,133800,541688510,5190,5190,5190,5190,18
|
|
20231102,133700,541595090,5190,5190,5190,5190,17
|
|
20231102,133600,541506860,5180,5190,5190,5180,153
|
|
20231102,133500,540714160,5190,5190,5190,5190,17
|
|
20231102,133400,540625930,5190,5190,5190,5180,103
|
|
20231102,133300,540092210,5190,5190,5190,5190,16
|
|
20231102,133200,540009170,5190,5190,5190,5190,19
|
|
20231102,133100,539910560,5190,5190,5190,5190,22
|
|
20231102,133000,539796380,5190,5190,5190,5190,16
|
|
20231102,132900,539713340,5190,5190,5190,5190,0
|
|
20231102,132800,539713340,5190,5190,5190,5190,17
|
|
20231102,132700,539625110,5190,5190,5190,5190,17
|
|
20231102,132600,539536880,5190,5190,5190,5190,16
|
|
20231102,132500,539453840,5190,5190,5190,5190,17
|
|
20231102,132400,539365610,5190,5190,5190,5190,17
|
|
20231102,132300,539277380,5190,5180,5190,5180,616
|
|
20231102,132200,536086340,5180,5180,5180,5180,400
|
|
20231102,132100,534014340,5190,5190,5190,5190,0
|
|
20231102,132000,534014340,5190,5180,5190,5180,227
|
|
20231102,131900,532838470,5180,5180,5180,5180,1
|
|
20231102,131800,532833290,5160,5190,5190,5150,5963
|
|
20231102,131700,502081880,5180,5180,5180,5180,929
|
|
20231102,131600,497269660,5180,5180,5180,5180,0
|
|
20231102,131500,497269660,5180,5180,5180,5180,0
|
|
20231102,131400,497269660,5180,5180,5180,5180,0
|
|
20231102,131300,497269660,5180,5180,5180,5180,571
|
|
20231102,131200,494311880,5190,5190,5190,5190,0
|
|
20231102,131100,494311880,5190,5190,5190,5190,50
|
|
20231102,131000,494052380,5190,5190,5190,5190,0
|
|
20231102,130900,494052380,5190,5190,5190,5190,1
|
|
20231102,130800,494047190,5190,5190,5190,5190,0
|
|
20231102,130700,494047190,5190,5200,5200,5190,553
|
|
20231102,130600,491177110,5200,5200,5200,5200,0
|
|
20231102,130500,491177110,5200,5200,5200,5200,0
|
|
20231102,130400,491177110,5200,5200,5200,5200,0
|
|
20231102,130300,491177110,5200,5190,5200,5190,1002
|
|
20231102,130200,485976710,5200,5200,5200,5200,0
|
|
20231102,130100,485976710,5200,5200,5200,5200,0
|
|
20231102,130000,485976710,5200,5200,5200,5200,0
|
|
20231102,125900,485976710,5200,5200,5200,5200,0
|
|
20231102,125800,485976710,5200,5200,5200,5200,0
|
|
20231102,125700,485976710,5200,5200,5200,5200,1
|
|
20231102,125600,485971510,5190,5190,5190,5190,0
|
|
20231102,125500,485971510,5190,5190,5190,5190,152
|
|
20231102,125400,485182630,5200,5200,5200,5200,0
|
|
20231102,125300,485182630,5200,5200,5200,5200,0
|
|
20231102,125200,485182630,5200,5200,5200,5200,0
|
|
20231102,125100,485182630,5200,5200,5200,5200,1
|
|
20231102,125000,485177430,5190,5190,5190,5190,620
|
|
20231102,124900,481959630,5200,5200,5200,5200,0
|
|
20231102,124800,481959630,5200,5170,5200,5170,3740
|
|
20231102,124700,462597540,5170,5170,5170,5170,0
|
|
20231102,124600,462597540,5170,5170,5170,5170,260
|
|
20231102,124500,461253340,5170,5170,5170,5170,0
|
|
20231102,124400,461253340,5170,5170,5170,5170,1
|
|
20231102,124300,461248170,5170,5170,5170,5170,0
|
|
20231102,124200,461248170,5170,5160,5170,5160,67
|
|
20231102,124100,460902440,5170,5170,5170,5170,1
|
|
20231102,124000,460897270,5160,5160,5160,5160,0
|
|
20231102,123900,460897270,5160,5160,5160,5160,0
|
|
20231102,123800,460897270,5160,5160,5160,5160,0
|
|
20231102,123700,460897270,5160,5160,5160,5160,0
|
|
20231102,123600,460897270,5160,5160,5160,5160,0
|
|
20231102,123500,460897270,5160,5160,5160,5160,0
|
|
20231102,123400,460897270,5160,5160,5160,5160,0
|
|
20231102,123300,460897270,5160,5160,5160,5160,0
|
|
20231102,123200,460897270,5160,5160,5160,5160,0
|
|
20231102,123100,460897270,5160,5160,5160,5160,0
|
|
20231102,123000,460897270,5160,5160,5160,5160,0
|
|
20231102,122900,460897270,5160,5160,5160,5160,0
|
|
20231102,122800,460897270,5160,5160,5160,5160,500
|
|
20231102,122700,458317270,5170,5170,5170,5170,0
|
|
20231102,122600,458317270,5170,5170,5170,5170,0
|
|
20231102,122500,458317270,5170,5170,5170,5170,252
|
|
20231102,122400,457014430,5170,5170,5170,5170,8
|
|
20231102,122300,456973070,5170,5170,5170,5170,0
|
|
20231102,122200,456973070,5170,5170,5170,5170,1
|
|
20231102,122100,456967900,5160,5160,5160,5160,0
|
|
20231102,122000,456967900,5160,5160,5160,5160,600
|
|
20231102,121900,453871900,5170,5170,5170,5170,27
|
|
20231102,121800,453732310,5170,5170,5170,5170,1
|
|
20231102,121700,453727140,5170,5170,5170,5170,0
|
|
20231102,121600,453727140,5170,5170,5170,5170,0
|
|
20231102,121500,453727140,5170,5170,5170,5170,0
|
|
20231102,121400,453727140,5170,5170,5170,5170,10
|
|
20231102,121300,453675440,5160,5160,5160,5160,0
|
|
20231102,121200,453675440,5160,5160,5160,5160,101
|
|
20231102,121100,453154280,5170,5170,5170,5170,0
|
|
20231102,121000,453154280,5170,5170,5170,5170,10
|
|
20231102,120900,453102580,5170,5170,5170,5170,2
|
|
20231102,120800,453092240,5170,5170,5170,5170,5
|
|
20231102,120700,453066390,5170,5170,5170,5170,0
|
|
20231102,120600,453066390,5170,5170,5170,5170,0
|
|
20231102,120500,453066390,5170,5160,5170,5160,390
|
|
20231102,120400,451053970,5160,5160,5160,5150,8003
|
|
20231102,120300,409832090,5160,5160,5160,5160,1
|
|
20231102,120200,409826930,5170,5170,5170,5170,0
|
|
20231102,120100,409826930,5170,5170,5170,5170,0
|
|
20231102,120000,409826930,5170,5170,5170,5170,6
|
|
20231102,115900,409795910,5160,5160,5160,5160,1008
|
|
20231102,115800,404594630,5170,5170,5170,5170,0
|
|
20231102,115700,404594630,5170,5170,5170,5170,0
|
|
20231102,115600,404594630,5170,5170,5170,5170,0
|
|
20231102,115500,404594630,5170,5170,5170,5170,0
|
|
20231102,115400,404594630,5170,5170,5170,5170,0
|
|
20231102,115300,404594630,5170,5170,5170,5170,3
|
|
20231102,115200,404579120,5170,5170,5170,5170,0
|
|
20231102,115100,404579120,5170,5170,5170,5170,0
|
|
20231102,115000,404579120,5170,5170,5170,5170,0
|
|
20231102,114900,404579120,5170,5170,5170,5170,0
|
|
20231102,114800,404579120,5170,5170,5170,5170,0
|
|
20231102,114700,404579120,5170,5170,5170,5170,0
|
|
20231102,114600,404579120,5170,5170,5170,5170,0
|
|
20231102,114500,404579120,5170,5170,5170,5170,0
|
|
20231102,114400,404579120,5170,5170,5170,5170,101
|
|
20231102,114300,404056950,5180,5180,5180,5180,1
|
|
20231102,114200,404051770,5170,5160,5170,5160,2875
|
|
20231102,114100,389213950,5170,5170,5170,5170,2
|
|
20231102,114000,389203610,5160,5180,5180,5160,470
|
|
20231102,113900,386775040,5170,5170,5180,5170,2618
|
|
20231102,113800,373236780,5170,5170,5170,5170,1
|
|
20231102,113700,373231610,5170,5170,5170,5170,0
|
|
20231102,113600,373231610,5170,5170,5170,5170,0
|
|
20231102,113500,373231610,5170,5170,5170,5170,0
|
|
20231102,113400,373231610,5170,5170,5170,5170,0
|
|
20231102,113300,373231610,5170,5170,5170,5170,0
|
|
20231102,113200,373231610,5170,5170,5170,5170,0
|
|
20231102,113100,373231610,5170,5170,5170,5170,0
|
|
20231102,113000,373231610,5170,5170,5170,5170,0
|
|
20231102,112900,373231610,5170,5170,5170,5170,0
|
|
20231102,112800,373231610,5170,5170,5170,5170,0
|
|
20231102,112700,373231610,5170,5170,5170,5170,0
|
|
20231102,112600,373231610,5170,5170,5170,5170,4
|
|
20231102,112500,373210930,5170,5170,5170,5170,0
|
|
20231102,112400,373210930,5170,5170,5170,5170,0
|
|
20231102,112300,373210930,5170,5160,5170,5160,1786
|
|
20231102,112200,363994970,5170,5160,5170,5160,7
|
|
20231102,112100,363958830,5170,5170,5170,5170,0
|
|
20231102,112000,363958830,5170,5170,5170,5170,0
|
|
20231102,111900,363958830,5170,5170,5170,5170,0
|
|
20231102,111800,363958830,5170,5170,5170,5170,0
|
|
20231102,111700,363958830,5170,5170,5170,5170,0
|
|
20231102,111600,363958830,5170,5170,5170,5170,0
|
|
20231102,111500,363958830,5170,5170,5170,5170,0
|
|
20231102,111400,363958830,5170,5170,5170,5170,0
|
|
20231102,111300,363958830,5170,5170,5170,5170,0
|
|
20231102,111200,363958830,5170,5170,5170,5170,0
|
|
20231102,111100,363958830,5170,5160,5170,5160,152
|
|
20231102,111000,363174490,5170,5170,5170,5170,0
|
|
20231102,110900,363174490,5170,5170,5170,5170,21
|
|
20231102,110800,363065920,5160,5160,5160,5160,91
|
|
20231102,110700,362596360,5170,5170,5170,5170,0
|
|
20231102,110600,362596360,5170,5160,5170,5160,409
|
|
20231102,110500,360485830,5170,5170,5170,5170,0
|
|
20231102,110400,360485830,5170,5170,5170,5170,65
|
|
20231102,110300,360149780,5170,5170,5180,5170,325
|
|
20231102,110200,358469520,5170,5170,5170,5170,0
|
|
20231102,110100,358469520,5170,5170,5170,5170,2
|
|
20231102,110000,358459180,5170,5170,5170,5170,0
|
|
20231102,105900,358459180,5170,5170,5170,5170,1
|
|
20231102,105800,358454010,5170,5170,5170,5170,432
|
|
20231102,105700,356220570,5170,5170,5170,5170,0
|
|
20231102,105600,356220570,5170,5170,5170,5170,0
|
|
20231102,105500,356220570,5170,5170,5170,5170,11
|
|
20231102,105400,356163700,5170,5180,5180,5170,2
|
|
20231102,105300,356153350,5170,5170,5180,5170,433
|
|
20231102,105200,353914690,5180,5180,5180,5180,1
|
|
20231102,105100,353909510,5180,5180,5180,5180,0
|
|
20231102,105000,353909510,5180,5180,5180,5180,0
|
|
20231102,104900,353909510,5180,5180,5180,5180,11
|
|
20231102,104800,353852530,5180,5170,5180,5170,55
|
|
20231102,104700,353568090,5170,5170,5170,5170,18
|
|
20231102,104600,353475030,5170,5180,5180,5160,2871
|
|
20231102,104500,338628170,5190,5190,5190,5190,7
|
|
20231102,104400,338591840,5200,5200,5200,5200,0
|
|
20231102,104300,338591840,5200,5200,5200,5200,0
|
|
20231102,104200,338591840,5200,5190,5200,5190,36
|
|
20231102,104100,338404970,5190,5200,5200,5190,51
|
|
20231102,104000,338140260,5190,5190,5200,5180,449
|
|
20231102,103900,335809960,5190,5200,5200,5190,1697
|
|
20231102,103800,326991630,5210,5210,5210,5210,0
|
|
20231102,103700,326991630,5210,5200,5210,5200,162
|
|
20231102,103600,326149110,5210,5210,5210,5210,3
|
|
20231102,103500,326133480,5210,5210,5210,5210,5
|
|
20231102,103400,326107430,5200,5200,5200,5200,646
|
|
20231102,103300,322748230,5200,5200,5200,5200,6
|
|
20231102,103200,322717030,5200,5200,5200,5200,0
|
|
20231102,103100,322717030,5200,5200,5200,5200,0
|
|
20231102,103000,322717030,5200,5200,5200,5200,1
|
|
20231102,102900,322711830,5190,5190,5190,5190,214
|
|
20231102,102800,321601170,5200,5200,5200,5200,0
|
|
20231102,102700,321601170,5200,5200,5200,5200,0
|
|
20231102,102600,321601170,5200,5180,5200,5160,5596
|
|
20231102,102500,292637700,5200,5190,5200,5190,4
|
|
20231102,102400,292616920,5200,5200,5210,5180,1223
|
|
20231102,102300,286268610,5200,5200,5200,5200,1
|
|
20231102,102200,286263410,5180,5230,5230,5180,2294
|
|
20231102,102100,274357240,5210,5220,5230,5210,929
|
|
20231102,102000,269514830,5220,5200,5220,5200,1273
|
|
20231102,101900,262880980,5210,5190,5210,5190,2561
|
|
20231102,101800,249568880,5190,5190,5200,5190,657
|
|
20231102,101700,246159010,5190,5190,5190,5190,200
|
|
20231102,101600,245121010,5200,5190,5200,5190,244
|
|
20231102,101500,243854640,5190,5190,5190,5190,0
|
|
20231102,101400,243854640,5190,5190,5190,5190,91
|
|
20231102,101300,243382350,5190,5190,5190,5190,508
|
|
20231102,101200,240745830,5190,5190,5190,5190,772
|
|
20231102,101100,236739150,5180,5180,5180,5180,0
|
|
20231102,101000,236739150,5180,5180,5190,5180,189
|
|
20231102,100900,235760120,5190,5180,5190,5180,868
|
|
20231102,100800,231263870,5180,5180,5180,5180,0
|
|
20231102,100700,231263870,5180,5180,5180,5180,2
|
|
20231102,100600,231253510,5180,5180,5180,5180,0
|
|
20231102,100500,231253510,5180,5180,5180,5180,0
|
|
20231102,100400,231253510,5180,5180,5180,5180,4
|
|
20231102,100300,231232790,5180,5180,5180,5180,0
|
|
20231102,100200,231232790,5180,5180,5180,5180,0
|
|
20231102,100100,231232790,5180,5180,5180,5180,0
|
|
20231102,100000,231232790,5180,5180,5180,5180,0
|
|
20231102,095900,231232790,5180,5180,5180,5180,10
|
|
20231102,095800,231180990,5180,5180,5180,5180,227
|
|
20231102,095700,230005130,5190,5190,5190,5190,0
|
|
20231102,095600,230005130,5190,5170,5190,5170,1068
|
|
20231102,095500,224479750,5170,5160,5170,5140,3389
|
|
20231102,095400,207014640,5170,5170,5170,5170,0
|
|
20231102,095300,207014640,5170,5170,5170,5170,100
|
|
20231102,095200,206497640,5160,5160,5160,5160,0
|
|
20231102,095100,206497640,5160,5180,5180,5160,3086
|
|
20231102,095000,190548220,5190,5190,5190,5190,0
|
|
20231102,094900,190548220,5190,5190,5190,5190,0
|
|
20231102,094800,190548220,5190,5190,5190,5190,0
|
|
20231102,094700,190548220,5190,5190,5190,5190,2
|
|
20231102,094600,190537840,5190,5200,5200,5190,342
|
|
20231102,094500,188762830,5200,5200,5220,5200,2176
|
|
20231102,094400,177435480,5200,5200,5200,5190,413
|
|
20231102,094300,175287970,5200,5200,5200,5200,0
|
|
20231102,094200,175287970,5200,5190,5200,5190,291
|
|
20231102,094100,173777110,5200,5190,5200,5190,285
|
|
20231102,094000,172297830,5190,5190,5190,5190,1
|
|
20231102,093900,172292640,5190,5210,5210,5180,841
|
|
20231102,093800,167920710,5210,5220,5220,5200,1636
|
|
20231102,093700,159382420,5230,5210,5230,5210,2454
|
|
20231102,093600,146584490,5200,5210,5210,5200,194
|
|
20231102,093500,145574300,5210,5200,5210,5200,843
|
|
20231102,093400,141189780,5210,5200,5210,5200,878
|
|
20231102,093300,136620090,5200,5200,5200,5200,1
|
|
20231102,093200,136614890,5190,5190,5190,5190,256
|
|
20231102,093100,135286250,5190,5190,5190,5190,439
|
|
20231102,093000,133007840,5200,5200,5200,5200,0
|
|
20231102,092900,133007840,5200,5200,5200,5200,0
|
|
20231102,092800,133007840,5200,5200,5200,5200,1
|
|
20231102,092700,133002640,5190,5180,5190,5180,1027
|
|
20231102,092600,127679720,5180,5200,5200,5180,163
|
|
20231102,092500,126833560,5190,5190,5190,5190,0
|
|
20231102,092400,126833560,5190,5220,5220,5180,2232
|
|
20231102,092300,115211380,5220,5220,5220,5220,317
|
|
20231102,092200,113556640,5220,5220,5220,5210,478
|
|
20231102,092100,111063960,5230,5230,5230,5220,989
|
|
20231102,092000,105893220,5220,5200,5220,5200,1994
|
|
20231102,091900,95497940,5210,5210,5210,5210,1244
|
|
20231102,091800,89016700,5210,5200,5220,5200,1076
|
|
20231102,091700,83415930,5210,5210,5210,5210,0
|
|
20231102,091600,83415930,5210,5210,5210,5210,0
|
|
20231102,091500,83415930,5210,5210,5220,5210,655
|
|
20231102,091400,80003360,5200,5200,5200,5200,169
|
|
20231102,091300,79124560,5210,5180,5210,5180,696
|
|
20231102,091200,75510280,5200,5200,5200,5200,6
|
|
20231102,091100,75479080,5190,5190,5190,5190,1000
|
|
20231102,091000,70289080,5200,5200,5200,5200,42
|
|
20231102,090900,70070680,5200,5210,5210,5200,591
|
|
20231102,090800,66992520,5220,5220,5220,5220,0
|
|
20231102,090700,66992520,5220,5180,5220,5180,2505
|
|
20231102,090600,53982520,5190,5190,5190,5190,72
|
|
20231102,090500,53608840,5180,5180,5180,5180,12
|
|
20231102,090400,53546680,5180,5200,5200,5170,1138
|
|
20231102,090300,47643150,5230,5240,5240,5220,330
|
|
20231102,090200,45919380,5250,5250,5260,5180,904
|
|
20231102,090100,41202430,5260,5260,5260,5250,1163
|
|
20231102,090000,35091040,5270,5240,5270,5240,6683
|