625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,192200,742447620,5410,5410,5410,5410,5482
|
|
20231107,192100,742447620,5410,5410,5410,5410,0
|
|
20231107,192000,742447620,5410,5410,5410,5410,0
|
|
20231107,191900,742447620,5410,5410,5410,5410,0
|
|
20231107,191800,742447620,5410,5410,5410,5410,0
|
|
20231107,191700,742447620,5410,5410,5410,5410,0
|
|
20231107,191600,742447620,5410,5410,5410,5410,0
|
|
20231107,191500,742447620,5410,5410,5410,5410,0
|
|
20231107,191400,742447620,5410,5410,5410,5410,0
|
|
20231107,191300,742447620,5410,5410,5410,5410,0
|
|
20231107,191200,742447620,5410,5410,5410,5410,0
|
|
20231107,191100,742447620,5410,5410,5410,5410,0
|
|
20231107,191000,742447620,5410,5410,5410,5410,0
|
|
20231107,190900,742447620,5410,5410,5410,5410,0
|
|
20231107,190800,742447620,5410,5410,5410,5410,0
|
|
20231107,190700,742447620,5410,5410,5410,5410,0
|
|
20231107,190600,742447620,5410,5410,5410,5410,0
|
|
20231107,190500,742447620,5410,5410,5410,5410,0
|
|
20231107,190400,742447620,5410,5410,5410,5410,0
|
|
20231107,190300,742447620,5410,5410,5410,5410,0
|
|
20231107,190200,742447620,5410,5410,5410,5410,0
|
|
20231107,190100,742447620,5410,5410,5410,5410,0
|
|
20231107,190000,742447620,5410,5410,5410,5410,0
|
|
20231107,185900,742447620,5410,5410,5410,5410,0
|
|
20231107,185800,742447620,5410,5410,5410,5410,0
|
|
20231107,185700,742447620,5410,5410,5410,5410,0
|
|
20231107,185600,742447620,5410,5410,5410,5410,0
|
|
20231107,185500,742447620,5410,5410,5410,5410,0
|
|
20231107,185400,742447620,5410,5410,5410,5410,0
|
|
20231107,185300,742447620,5410,5410,5410,5410,0
|
|
20231107,185200,742447620,5410,5410,5410,5410,5482
|
|
20231107,185100,742447620,5410,5410,5410,5410,0
|
|
20231107,185000,742447620,5410,5410,5410,5410,0
|
|
20231107,184900,742447620,5410,5410,5410,5410,0
|
|
20231107,184800,742447620,5410,5410,5410,5410,0
|
|
20231107,184700,742447620,5410,5410,5410,5410,0
|
|
20231107,184600,742447620,5410,5410,5410,5410,0
|
|
20231107,184500,742447620,5410,5410,5410,5410,0
|
|
20231107,184400,742447620,5410,5410,5410,5410,0
|
|
20231107,184300,742447620,5410,5410,5410,5410,0
|
|
20231107,184200,742447620,5410,5410,5410,5410,0
|
|
20231107,184100,742447620,5410,5410,5410,5410,0
|
|
20231107,184000,742447620,5410,5410,5410,5410,0
|
|
20231107,183900,742447620,5410,5410,5410,5410,0
|
|
20231107,183800,742447620,5410,5410,5410,5410,0
|
|
20231107,183700,742447620,5410,5410,5410,5410,0
|
|
20231107,183600,742447620,5410,5410,5410,5410,0
|
|
20231107,183500,742447620,5410,5410,5410,5410,0
|
|
20231107,183400,742447620,5410,5410,5410,5410,0
|
|
20231107,183300,742447620,5410,5410,5410,5410,0
|
|
20231107,183200,742447620,5410,5410,5410,5410,0
|
|
20231107,183100,742447620,5410,5410,5410,5410,0
|
|
20231107,183000,742447620,5410,5410,5410,5410,0
|
|
20231107,182900,742447620,5410,5410,5410,5410,0
|
|
20231107,182800,742447620,5410,5410,5410,5410,0
|
|
20231107,182700,742447620,5410,5410,5410,5410,0
|
|
20231107,182600,742447620,5410,5410,5410,5410,0
|
|
20231107,182500,742447620,5410,5410,5410,5410,0
|
|
20231107,182400,742447620,5410,5410,5410,5410,0
|
|
20231107,182300,742447620,5410,5410,5410,5410,0
|
|
20231107,182200,742447620,5410,5410,5410,5410,5482
|
|
20231107,182100,742447620,5410,5410,5410,5410,0
|
|
20231107,182000,742447620,5410,5410,5410,5410,0
|
|
20231107,181900,742447620,5410,5410,5410,5410,0
|
|
20231107,181800,742447620,5410,5410,5410,5410,0
|
|
20231107,181700,742447620,5410,5410,5410,5410,0
|
|
20231107,181600,742447620,5410,5410,5410,5410,0
|
|
20231107,181500,742447620,5410,5410,5410,5410,0
|
|
20231107,181400,742447620,5410,5410,5410,5410,0
|
|
20231107,181300,742447620,5410,5410,5410,5410,0
|
|
20231107,181200,742447620,5410,5410,5410,5410,0
|
|
20231107,181100,742447620,5410,5410,5410,5410,0
|
|
20231107,181000,742447620,5410,5410,5410,5410,0
|
|
20231107,180900,742447620,5410,5410,5410,5410,0
|
|
20231107,180800,742447620,5410,5410,5410,5410,0
|
|
20231107,180700,742447620,5410,5410,5410,5410,0
|
|
20231107,180600,742447620,5410,5410,5410,5410,0
|
|
20231107,180500,742447620,5410,5410,5410,5410,0
|
|
20231107,180400,742447620,5410,5410,5410,5410,0
|
|
20231107,180300,742447620,5410,5410,5410,5410,0
|
|
20231107,180200,742447620,5410,5410,5410,5410,0
|
|
20231107,180100,742447620,5410,5410,5410,5410,0
|
|
20231107,180000,742447620,5410,5410,5410,5410,0
|
|
20231107,175900,742447620,5410,5410,5410,5410,0
|
|
20231107,175800,742447620,5410,5410,5410,5410,0
|
|
20231107,175700,742447620,5410,5410,5410,5410,0
|
|
20231107,175600,742447620,5410,5410,5410,5410,0
|
|
20231107,175500,742447620,5410,5410,5410,5410,0
|
|
20231107,175400,742447620,5410,5410,5410,5410,0
|
|
20231107,175300,742447620,5410,5410,5410,5410,0
|
|
20231107,175200,742447620,5410,5410,5410,5410,5482
|
|
20231107,175100,742447620,5410,5410,5410,5410,0
|
|
20231107,175000,742447620,5410,5410,5410,5410,0
|
|
20231107,174900,742447620,5410,5410,5410,5410,0
|
|
20231107,174800,742447620,5410,5410,5410,5410,0
|
|
20231107,174700,742447620,5410,5410,5410,5410,0
|
|
20231107,174600,742447620,5410,5410,5410,5410,0
|
|
20231107,174500,742447620,5410,5410,5410,5410,0
|
|
20231107,174400,742447620,5410,5410,5410,5410,0
|
|
20231107,174300,742447620,5410,5410,5410,5410,0
|
|
20231107,174200,742447620,5410,5410,5410,5410,0
|
|
20231107,174100,742447620,5410,5410,5410,5410,0
|
|
20231107,174000,742447620,5410,5410,5410,5410,0
|
|
20231107,173900,742447620,5410,5410,5410,5410,0
|
|
20231107,173800,742447620,5410,5410,5410,5410,0
|
|
20231107,173700,742447620,5410,5410,5410,5410,0
|
|
20231107,173600,742447620,5410,5410,5410,5410,0
|
|
20231107,173500,742447620,5410,5410,5410,5410,0
|
|
20231107,173400,742447620,5410,5410,5410,5410,0
|
|
20231107,173300,742447620,5410,5410,5410,5410,0
|
|
20231107,173200,742447620,5410,5410,5410,5410,0
|
|
20231107,173100,742447620,5410,5410,5410,5410,0
|
|
20231107,173000,742447620,5410,5410,5410,5410,0
|
|
20231107,172900,742447620,5410,5410,5410,5410,0
|
|
20231107,172800,742447620,5410,5410,5410,5410,0
|
|
20231107,172700,742447620,5410,5410,5410,5410,0
|
|
20231107,172600,742447620,5410,5410,5410,5410,0
|
|
20231107,172500,742447620,5410,5410,5410,5410,0
|
|
20231107,172400,742447620,5410,5410,5410,5410,0
|
|
20231107,172300,742447620,5410,5410,5410,5410,0
|
|
20231107,172200,742447620,5410,5410,5410,5410,5482
|
|
20231107,172100,742447620,5410,5410,5410,5410,0
|
|
20231107,172000,742447620,5410,5410,5410,5410,0
|
|
20231107,171900,742447620,5410,5410,5410,5410,0
|
|
20231107,171800,742447620,5410,5410,5410,5410,0
|
|
20231107,171700,742447620,5410,5410,5410,5410,0
|
|
20231107,171600,742447620,5410,5410,5410,5410,0
|
|
20231107,171500,742447620,5410,5410,5410,5410,0
|
|
20231107,171400,742447620,5410,5410,5410,5410,0
|
|
20231107,171300,742447620,5410,5410,5410,5410,0
|
|
20231107,171200,742447620,5410,5410,5410,5410,0
|
|
20231107,171100,742447620,5410,5410,5410,5410,0
|
|
20231107,171000,742447620,5410,5410,5410,5410,0
|
|
20231107,170900,742447620,5410,5410,5410,5410,0
|
|
20231107,170800,742447620,5410,5410,5410,5410,0
|
|
20231107,170700,742447620,5410,5410,5410,5410,0
|
|
20231107,170600,742447620,5410,5410,5410,5410,0
|
|
20231107,170500,742447620,5410,5410,5410,5410,0
|
|
20231107,170400,742447620,5410,5410,5410,5410,0
|
|
20231107,170300,742447620,5410,5410,5410,5410,0
|
|
20231107,170200,742447620,5410,5410,5410,5410,0
|
|
20231107,170100,742447620,5410,5410,5410,5410,0
|
|
20231107,170000,742447620,5410,5410,5410,5410,0
|
|
20231107,165900,742447620,5410,5410,5410,5410,0
|
|
20231107,165800,742447620,5410,5410,5410,5410,0
|
|
20231107,165700,742447620,5410,5410,5410,5410,0
|
|
20231107,165600,742447620,5410,5410,5410,5410,0
|
|
20231107,165500,742447620,5410,5410,5410,5410,0
|
|
20231107,165400,742447620,5410,5410,5410,5410,0
|
|
20231107,165300,742447620,5410,5410,5410,5410,0
|
|
20231107,165200,742447620,5410,5410,5410,5410,5482
|
|
20231107,165100,742447620,5410,5410,5410,5410,0
|
|
20231107,165000,742447620,5410,5410,5410,5410,0
|
|
20231107,164900,742447620,5410,5410,5410,5410,0
|
|
20231107,164800,742447620,5410,5410,5410,5410,0
|
|
20231107,164700,742447620,5410,5410,5410,5410,0
|
|
20231107,164600,742447620,5410,5410,5410,5410,0
|
|
20231107,164500,742447620,5410,5410,5410,5410,0
|
|
20231107,164400,742447620,5410,5410,5410,5410,0
|
|
20231107,164300,742447620,5410,5410,5410,5410,0
|
|
20231107,164200,742447620,5410,5410,5410,5410,0
|
|
20231107,164100,742447620,5410,5410,5410,5410,0
|
|
20231107,164000,742447620,5410,5410,5410,5410,0
|
|
20231107,163900,742447620,5410,5410,5410,5410,0
|
|
20231107,163800,742447620,5410,5410,5410,5410,0
|
|
20231107,163700,742447620,5410,5410,5410,5410,0
|
|
20231107,163600,742447620,5410,5410,5410,5410,0
|
|
20231107,163500,742447620,5410,5410,5410,5410,0
|
|
20231107,163400,742447620,5410,5410,5410,5410,0
|
|
20231107,163300,742447620,5410,5410,5410,5410,0
|
|
20231107,163200,742447620,5410,5410,5410,5410,0
|
|
20231107,163100,742447620,5410,5410,5410,5410,0
|
|
20231107,163000,742447620,5410,5410,5410,5410,0
|
|
20231107,162900,742447620,5410,5410,5410,5410,0
|
|
20231107,162800,742447620,5410,5410,5410,5410,0
|
|
20231107,162700,742447620,5410,5410,5410,5410,0
|
|
20231107,162600,742447620,5410,5410,5410,5410,0
|
|
20231107,162500,742447620,5410,5410,5410,5410,0
|
|
20231107,162400,742447620,5410,5410,5410,5410,0
|
|
20231107,162300,742447620,5410,5410,5410,5410,0
|
|
20231107,162200,742447620,5410,5410,5410,5410,5482
|
|
20231107,162100,742447620,5410,5410,5410,5410,0
|
|
20231107,162000,742447620,5410,5410,5410,5410,0
|
|
20231107,161900,742447620,5410,5410,5410,5410,0
|
|
20231107,161800,742447620,5410,5410,5410,5410,0
|
|
20231107,161700,742447620,5410,5410,5410,5410,0
|
|
20231107,161600,742447620,5410,5410,5410,5410,0
|
|
20231107,161500,742447620,5410,5410,5410,5410,0
|
|
20231107,161400,742447620,5410,5410,5410,5410,0
|
|
20231107,161300,742447620,5410,5410,5410,5410,0
|
|
20231107,161200,742447620,5410,5410,5410,5410,0
|
|
20231107,161100,742447620,5410,5410,5410,5410,0
|
|
20231107,161000,742447620,5410,5410,5410,5410,0
|
|
20231107,160900,742447620,5410,5410,5410,5410,0
|
|
20231107,160800,742447620,5410,5410,5410,5410,0
|
|
20231107,160700,742447620,5410,5410,5410,5410,0
|
|
20231107,160600,742447620,5410,5410,5410,5410,0
|
|
20231107,160500,742447620,5410,5410,5410,5410,0
|
|
20231107,160400,742447620,5410,5410,5410,5410,0
|
|
20231107,160300,742447620,5410,5410,5410,5410,0
|
|
20231107,160200,742447620,5410,5410,5410,5410,0
|
|
20231107,160100,742447620,5410,5410,5410,5410,0
|
|
20231107,160000,742447620,5410,5410,5410,5410,0
|
|
20231107,155900,742447620,5410,5410,5410,5410,0
|
|
20231107,155800,742447620,5410,5410,5410,5410,0
|
|
20231107,155700,742447620,5410,5410,5410,5410,0
|
|
20231107,155600,742447620,5410,5410,5410,5410,0
|
|
20231107,155500,742447620,5410,5410,5410,5410,0
|
|
20231107,155400,742447620,5410,5410,5410,5410,0
|
|
20231107,155300,742447620,5410,5410,5410,5410,0
|
|
20231107,155200,742447620,5410,5410,5410,5410,5482
|
|
20231107,155100,742447620,5410,5410,5410,5410,0
|
|
20231107,155000,742447620,5410,5410,5410,5410,0
|
|
20231107,154900,742447620,5410,5410,5410,5410,0
|
|
20231107,154800,742447620,5410,5410,5410,5410,0
|
|
20231107,154700,742447620,5410,5410,5410,5410,0
|
|
20231107,154600,742447620,5410,5410,5410,5410,0
|
|
20231107,154500,742447620,5410,5410,5410,5410,0
|
|
20231107,154400,742447620,5410,5410,5410,5410,0
|
|
20231107,154300,742447620,5410,5410,5410,5410,0
|
|
20231107,154200,742447620,5410,5410,5410,5410,0
|
|
20231107,154100,742447620,5410,5410,5410,5410,0
|
|
20231107,154000,742447620,5410,5410,5410,5410,0
|
|
20231107,153900,742447620,5410,5410,5410,5410,0
|
|
20231107,153800,742447620,5410,5410,5410,5410,0
|
|
20231107,153700,742447620,5410,5410,5410,5410,0
|
|
20231107,153600,742447620,5410,5410,5410,5410,0
|
|
20231107,153500,742447620,5410,5410,5410,5410,0
|
|
20231107,153400,742447620,5410,5410,5410,5410,0
|
|
20231107,153300,742447620,5410,5410,5410,5410,0
|
|
20231107,153200,742447620,5410,5410,5410,5410,0
|
|
20231107,153100,742447620,5410,5410,5410,5410,0
|
|
20231107,153000,742447620,5410,5410,5410,5410,5482
|
|
20231107,152900,712790000,5450,5450,5450,5450,0
|
|
20231107,152800,712790000,5450,5450,5450,5450,0
|
|
20231107,152700,712790000,5450,5450,5450,5450,0
|
|
20231107,152600,712790000,5450,5450,5450,5450,0
|
|
20231107,152500,712790000,5450,5450,5450,5450,0
|
|
20231107,152400,712790000,5450,5450,5450,5450,0
|
|
20231107,152300,712790000,5450,5450,5450,5450,0
|
|
20231107,152200,712790000,5450,5450,5450,5450,0
|
|
20231107,152100,712790000,5450,5450,5450,5450,0
|
|
20231107,152000,712790000,5450,5450,5450,5450,0
|
|
20231107,151900,712790000,5450,5440,5450,5440,501
|
|
20231107,151800,710061550,5420,5430,5430,5420,441
|
|
20231107,151700,707671070,5430,5430,5430,5430,46
|
|
20231107,151600,707421290,5440,5440,5440,5440,42
|
|
20231107,151500,707192810,5440,5450,5450,5440,128
|
|
20231107,151400,706496480,5470,5450,5490,5440,93
|
|
20231107,151300,705989990,5450,5460,5460,5450,37
|
|
20231107,151200,705788330,5490,5440,5500,5440,767
|
|
20231107,151100,701589100,5450,5450,5460,5450,231
|
|
20231107,151000,700330140,5460,5460,5460,5410,45
|
|
20231107,150900,700086590,5430,5450,5470,5420,903
|
|
20231107,150800,695161300,5440,5420,5440,5410,121
|
|
20231107,150700,694505610,5410,5450,5450,5410,597
|
|
20231107,150600,691267500,5450,5440,5450,5440,68
|
|
20231107,150500,690897330,5490,5420,5490,5420,540
|
|
20231107,150400,687949140,5460,5430,5460,5430,343
|
|
20231107,150300,686086590,5420,5450,5460,5420,909
|
|
20231107,150200,681159620,5450,5450,5470,5450,686
|
|
20231107,150100,677414880,5470,5450,5470,5400,697
|
|
20231107,150000,673609020,5440,5430,5440,5430,522
|
|
20231107,145900,670773980,5460,5430,5460,5410,680
|
|
20231107,145800,667091820,5430,5430,5430,5430,43
|
|
20231107,145700,666858330,5440,5440,5440,5440,340
|
|
20231107,145600,665008730,5470,5470,5470,5470,1
|
|
20231107,145500,665003260,5470,5450,5470,5440,358
|
|
20231107,145400,663048820,5470,5440,5470,5440,449
|
|
20231107,145300,660601570,5440,5430,5440,5430,448
|
|
20231107,145200,658168920,5430,5430,5430,5430,0
|
|
20231107,145100,658168920,5430,5430,5430,5430,0
|
|
20231107,145000,658168920,5430,5430,5430,5430,0
|
|
20231107,144900,658168920,5430,5400,5430,5400,408
|
|
20231107,144800,655965690,5410,5410,5410,5410,240
|
|
20231107,144700,654667290,5400,5410,5410,5400,1233
|
|
20231107,144600,647999020,5430,5430,5430,5430,0
|
|
20231107,144500,647999020,5430,5430,5430,5430,15
|
|
20231107,144400,647917570,5430,5430,5430,5430,4
|
|
20231107,144300,647895850,5430,5430,5430,5430,226
|
|
20231107,144200,646668670,5430,5430,5430,5430,1
|
|
20231107,144100,646663240,5420,5420,5420,5400,227
|
|
20231107,144000,645435930,5430,5430,5430,5430,40
|
|
20231107,143900,645218730,5440,5440,5440,5440,22
|
|
20231107,143800,645099050,5440,5430,5440,5430,196
|
|
20231107,143700,644034690,5430,5430,5430,5430,0
|
|
20231107,143600,644034690,5430,5430,5430,5430,0
|
|
20231107,143500,644034690,5430,5410,5430,5410,234
|
|
20231107,143400,642768730,5420,5420,5420,5420,0
|
|
20231107,143300,642768730,5420,5420,5420,5420,0
|
|
20231107,143200,642768730,5420,5400,5420,5390,444
|
|
20231107,143100,640375530,5430,5430,5430,5430,0
|
|
20231107,143000,640375530,5430,5410,5430,5390,981
|
|
20231107,142900,635074180,5430,5430,5430,5430,0
|
|
20231107,142800,635074180,5430,5400,5430,5400,507
|
|
20231107,142700,632336310,5400,5440,5440,5390,256
|
|
20231107,142600,630956410,5440,5400,5440,5390,473
|
|
20231107,142500,628402530,5400,5400,5400,5400,35
|
|
20231107,142400,628213530,5400,5400,5400,5380,453
|
|
20231107,142300,625771170,5400,5440,5440,5400,1388
|
|
20231107,142200,618271970,5440,5440,5440,5440,1
|
|
20231107,142100,618266530,5440,5380,5440,5380,2522
|
|
20231107,142000,604631640,5420,5420,5420,5420,0
|
|
20231107,141900,604631640,5420,5420,5420,5420,95
|
|
20231107,141800,604116740,5380,5380,5380,5380,0
|
|
20231107,141700,604116740,5380,5380,5380,5380,226
|
|
20231107,141600,602900860,5420,5420,5420,5420,0
|
|
20231107,141500,602900860,5420,5420,5420,5420,0
|
|
20231107,141400,602900860,5420,5420,5420,5420,0
|
|
20231107,141300,602900860,5420,5410,5420,5410,103
|
|
20231107,141200,602343620,5390,5410,5410,5390,305
|
|
20231107,141100,600699120,5410,5410,5410,5410,0
|
|
20231107,141000,600699120,5410,5410,5410,5410,0
|
|
20231107,140900,600699120,5410,5410,5410,5410,0
|
|
20231107,140800,600699120,5410,5390,5410,5390,1214
|
|
20231107,140700,594155140,5390,5390,5390,5390,52
|
|
20231107,140600,593874860,5410,5410,5410,5410,0
|
|
20231107,140500,593874860,5410,5410,5410,5410,0
|
|
20231107,140400,593874860,5410,5410,5410,5410,1
|
|
20231107,140300,593869450,5410,5400,5410,5390,3612
|
|
20231107,140200,574376000,5420,5420,5420,5420,1
|
|
20231107,140100,574370580,5430,5430,5430,5430,0
|
|
20231107,140000,574370580,5430,5430,5430,5430,0
|
|
20231107,135900,574370580,5430,5430,5430,5430,0
|
|
20231107,135800,574370580,5430,5430,5430,5430,1
|
|
20231107,135700,574365150,5410,5430,5430,5410,295
|
|
20231107,135600,572769180,5400,5400,5400,5400,5
|
|
20231107,135500,572742180,5400,5400,5400,5400,1
|
|
20231107,135400,572736780,5430,5400,5430,5400,320
|
|
20231107,135300,571005960,5440,5440,5440,5440,0
|
|
20231107,135200,571005960,5440,5440,5440,5440,1
|
|
20231107,135100,571000520,5440,5440,5440,5440,0
|
|
20231107,135000,571000520,5440,5410,5440,5400,450
|
|
20231107,134900,568568180,5400,5400,5400,5400,2656
|
|
20231107,134800,554225780,5400,5400,5400,5400,226
|
|
20231107,134700,553005380,5440,5440,5440,5440,0
|
|
20231107,134600,553005380,5440,5440,5440,5440,0
|
|
20231107,134500,553005380,5440,5440,5440,5440,2
|
|
20231107,134400,552994500,5440,5440,5440,5440,10
|
|
20231107,134300,552940100,5440,5410,5440,5410,28
|
|
20231107,134200,552788380,5410,5400,5410,5400,38
|
|
20231107,134100,552582850,5410,5400,5410,5400,568
|
|
20231107,134000,549515640,5390,5380,5390,5380,541
|
|
20231107,133900,546599780,5380,5380,5380,5380,0
|
|
20231107,133800,546599780,5380,5380,5380,5380,135
|
|
20231107,133700,545873480,5400,5400,5400,5400,40
|
|
20231107,133600,545657480,5400,5400,5400,5400,0
|
|
20231107,133500,545657480,5400,5390,5400,5390,324
|
|
20231107,133400,543908420,5400,5400,5400,5400,0
|
|
20231107,133300,543908420,5400,5400,5410,5400,107
|
|
20231107,133200,543330610,5380,5380,5380,5380,135
|
|
20231107,133100,542604310,5400,5390,5400,5380,347
|
|
20231107,133000,540734130,5400,5400,5400,5400,10
|
|
20231107,132900,540680130,5420,5420,5420,5420,1
|
|
20231107,132800,540674710,5420,5420,5420,5420,8
|
|
20231107,132700,540631350,5420,5390,5420,5390,1523
|
|
20231107,132600,532422320,5400,5400,5400,5400,0
|
|
20231107,132500,532422320,5400,5390,5400,5390,229
|
|
20231107,132400,531187980,5390,5390,5390,5390,361
|
|
20231107,132300,529242190,5420,5420,5420,5420,0
|
|
20231107,132200,529242190,5420,5410,5420,5410,2
|
|
20231107,132100,529231360,5400,5410,5410,5400,538
|
|
20231107,132000,526325880,5420,5420,5420,5420,2
|
|
20231107,131900,526315040,5420,5420,5420,5420,0
|
|
20231107,131800,526315040,5420,5410,5420,5410,4
|
|
20231107,131700,526293370,5400,5400,5400,5390,463
|
|
20231107,131600,523793310,5410,5410,5410,5410,1
|
|
20231107,131500,523787900,5400,5400,5400,5400,135
|
|
20231107,131400,523058900,5410,5400,5410,5390,30
|
|
20231107,131300,522897010,5400,5400,5400,5400,108
|
|
20231107,131200,522313810,5420,5420,5420,5420,1
|
|
20231107,131100,522308390,5420,5400,5420,5390,277
|
|
20231107,131000,520814660,5380,5390,5410,5380,2651
|
|
20231107,130900,506525810,5380,5380,5380,5380,145
|
|
20231107,130800,505745710,5390,5390,5390,5390,5
|
|
20231107,130700,505718760,5390,5390,5390,5390,302
|
|
20231107,130600,504090980,5380,5380,5380,5380,0
|
|
20231107,130500,504090980,5380,5380,5380,5380,447
|
|
20231107,130400,501686120,5380,5380,5380,5380,0
|
|
20231107,130300,501686120,5380,5390,5390,5380,17
|
|
20231107,130200,501594610,5390,5390,5390,5390,0
|
|
20231107,130100,501594610,5390,5390,5390,5390,369
|
|
20231107,130000,499605700,5400,5400,5400,5400,0
|
|
20231107,125900,499605700,5400,5400,5400,5400,5
|
|
20231107,125800,499578700,5390,5390,5390,5390,263
|
|
20231107,125700,498161130,5390,5390,5390,5390,0
|
|
20231107,125600,498161130,5390,5400,5400,5390,67
|
|
20231107,125500,497799460,5400,5400,5400,5400,245
|
|
20231107,125400,496476460,5390,5390,5390,5390,575
|
|
20231107,125300,493377210,5390,5390,5390,5390,222
|
|
20231107,125200,492180630,5390,5390,5390,5390,351
|
|
20231107,125100,490288740,5400,5400,5400,5400,0
|
|
20231107,125000,490288740,5400,5400,5400,5400,3
|
|
20231107,124900,490272540,5390,5400,5400,5390,1083
|
|
20231107,124800,484435160,5390,5390,5390,5390,41
|
|
20231107,124700,484214170,5400,5390,5400,5390,202
|
|
20231107,124600,483125360,5400,5400,5400,5400,0
|
|
20231107,124500,483125360,5400,5400,5400,5400,0
|
|
20231107,124400,483125360,5400,5400,5400,5400,0
|
|
20231107,124300,483125360,5400,5400,5400,5400,2
|
|
20231107,124200,483114560,5390,5390,5390,5390,223
|
|
20231107,124100,481912590,5400,5400,5400,5390,815
|
|
20231107,124000,477512290,5410,5400,5410,5400,227
|
|
20231107,123900,476286480,5410,5410,5410,5410,7
|
|
20231107,123800,476248610,5410,5410,5410,5410,90
|
|
20231107,123700,475761710,5410,5410,5410,5410,1
|
|
20231107,123600,475756300,5400,5400,5400,5400,113
|
|
20231107,123500,475146100,5410,5420,5420,5410,3
|
|
20231107,123400,475129860,5420,5420,5420,5410,162
|
|
20231107,123300,474253410,5420,5400,5420,5400,28
|
|
20231107,123200,474102140,5410,5400,5410,5400,1354
|
|
20231107,123100,466790520,5400,5400,5400,5400,10
|
|
20231107,123000,466736520,5400,5400,5400,5400,104
|
|
20231107,122900,466174920,5400,5400,5400,5400,0
|
|
20231107,122800,466174920,5400,5400,5400,5390,25
|
|
20231107,122700,466039970,5400,5400,5400,5400,0
|
|
20231107,122600,466039970,5400,5400,5400,5400,28
|
|
20231107,122500,465888770,5400,5400,5400,5400,0
|
|
20231107,122400,465888770,5400,5400,5400,5400,71
|
|
20231107,122300,465505370,5400,5420,5420,5400,12
|
|
20231107,122200,465440470,5400,5400,5400,5400,671
|
|
20231107,122100,461817070,5400,5420,5420,5400,130
|
|
20231107,122000,461114970,5420,5420,5420,5420,0
|
|
20231107,121900,461114970,5420,5420,5420,5420,0
|
|
20231107,121800,461114970,5420,5420,5420,5420,1
|
|
20231107,121700,461109550,5410,5410,5410,5410,843
|
|
20231107,121600,456548920,5410,5410,5410,5410,224
|
|
20231107,121500,455337080,5420,5420,5420,5420,0
|
|
20231107,121400,455337080,5420,5420,5420,5420,0
|
|
20231107,121300,455337080,5420,5420,5420,5420,20
|
|
20231107,121200,455228680,5440,5430,5440,5430,253
|
|
20231107,121100,453854880,5440,5400,5440,5400,504
|
|
20231107,121000,451133150,5440,5400,5440,5400,453
|
|
20231107,120900,448686870,5410,5410,5410,5410,0
|
|
20231107,120800,448686870,5410,5410,5410,5410,0
|
|
20231107,120700,448686870,5410,5420,5440,5410,27
|
|
20231107,120600,448540440,5410,5420,5420,5400,1624
|
|
20231107,120500,439752490,5430,5430,5430,5430,0
|
|
20231107,120400,439752490,5430,5430,5430,5430,0
|
|
20231107,120300,439752490,5430,5430,5430,5430,87
|
|
20231107,120200,439280080,5430,5440,5440,5430,136
|
|
20231107,120100,438541560,5440,5440,5440,5440,3
|
|
20231107,120000,438525240,5450,5450,5450,5440,12
|
|
20231107,115900,438459940,5420,5450,5450,5420,251
|
|
20231107,115800,437098430,5450,5450,5450,5420,1021
|
|
20231107,115700,431554480,5450,5430,5450,5430,80
|
|
20231107,115600,431120040,5430,5430,5430,5430,255
|
|
20231107,115500,429735390,5430,5420,5430,5420,137
|
|
20231107,115400,428992840,5450,5420,5450,5420,227
|
|
20231107,115300,427762470,5440,5450,5450,5440,714
|
|
20231107,115200,423876090,5450,5450,5450,5450,0
|
|
20231107,115100,423876090,5450,5450,5450,5450,212
|
|
20231107,115000,422720690,5440,5440,5470,5420,497
|
|
20231107,114900,420025420,5440,5420,5470,5420,157
|
|
20231107,114800,419174060,5420,5420,5420,5410,151
|
|
20231107,114700,418355780,5430,5470,5480,5410,632
|
|
20231107,114600,414929280,5410,5430,5430,5410,672
|
|
20231107,114500,411293360,5430,5460,5460,5420,246
|
|
20231107,114400,409959130,5430,5420,5430,5420,315
|
|
20231107,114300,408251420,5420,5420,5420,5420,0
|
|
20231107,114200,408251420,5420,5420,5420,5420,5
|
|
20231107,114100,408224320,5420,5420,5430,5420,1203
|
|
20231107,114000,401704030,5410,5410,5430,5410,438
|
|
20231107,113900,399334430,5410,5410,5410,5410,228
|
|
20231107,113800,398100950,5440,5430,5440,5430,535
|
|
20231107,113700,395194180,5440,5400,5440,5400,1329
|
|
20231107,113600,387990730,5410,5420,5420,5400,374
|
|
20231107,113500,385967390,5420,5410,5420,5410,51
|
|
20231107,113400,385691290,5420,5410,5420,5410,222
|
|
20231107,113300,384490260,5410,5410,5410,5410,311
|
|
20231107,113200,382807750,5410,5420,5420,5410,19
|
|
20231107,113100,382704910,5410,5410,5410,5410,0
|
|
20231107,113000,382704910,5410,5400,5410,5400,720
|
|
20231107,112900,378812480,5400,5420,5420,5400,2796
|
|
20231107,112800,363711150,5410,5420,5430,5410,377
|
|
20231107,112700,361669460,5420,5420,5420,5420,0
|
|
20231107,112600,361669460,5420,5410,5420,5400,466
|
|
20231107,112500,359147750,5410,5410,5410,5410,353
|
|
20231107,112400,357238020,5430,5430,5430,5420,131
|
|
20231107,112300,356527150,5420,5430,5430,5420,722
|
|
20231107,112200,352611690,5420,5420,5420,5420,1000
|
|
20231107,112100,347191690,5430,5430,5430,5430,0
|
|
20231107,112000,347191690,5430,5430,5430,5420,1700
|
|
20231107,111900,337962950,5430,5430,5430,5430,0
|
|
20231107,111800,337962950,5430,5430,5440,5430,249
|
|
20231107,111700,336608660,5440,5440,5440,5440,813
|
|
20231107,111600,332185940,5440,5430,5440,5430,307
|
|
20231107,111500,330516050,5440,5440,5440,5440,736
|
|
20231107,111400,326512210,5440,5440,5450,5440,1253
|
|
20231107,111300,319693670,5440,5440,5440,5440,226
|
|
20231107,111200,318464230,5440,5440,5440,5440,0
|
|
20231107,111100,318464230,5440,5450,5450,5440,1379
|
|
20231107,111000,310950630,5470,5470,5470,5470,0
|
|
20231107,110900,310950630,5470,5470,5470,5470,4
|
|
20231107,110800,310928750,5470,5470,5470,5470,1
|
|
20231107,110700,310923280,5460,5460,5460,5460,0
|
|
20231107,110600,310923280,5460,5460,5460,5460,0
|
|
20231107,110500,310923280,5460,5460,5460,5460,221
|
|
20231107,110400,309716620,5480,5480,5480,5480,3
|
|
20231107,110300,309700180,5460,5460,5460,5460,0
|
|
20231107,110200,309700180,5460,5460,5460,5460,20
|
|
20231107,110100,309590980,5460,5470,5470,5460,303
|
|
20231107,110000,307935700,5490,5490,5490,5490,0
|
|
20231107,105900,307935700,5490,5490,5490,5490,0
|
|
20231107,105800,307935700,5490,5490,5490,5490,0
|
|
20231107,105700,307935700,5490,5490,5490,5490,0
|
|
20231107,105600,307935700,5490,5470,5490,5460,101
|
|
20231107,105500,307383390,5490,5460,5490,5460,720
|
|
20231107,105400,303446320,5480,5490,5490,5480,190
|
|
20231107,105300,302403320,5490,5500,5500,5470,647
|
|
20231107,105200,298855830,5480,5490,5490,5470,236
|
|
20231107,105100,297560730,5480,5500,5500,5480,661
|
|
20231107,105000,293933840,5480,5470,5480,5470,375
|
|
20231107,104900,291880200,5500,5500,5500,5500,0
|
|
20231107,104800,291880200,5500,5490,5500,5490,5
|
|
20231107,104700,291852710,5500,5500,5500,5500,0
|
|
20231107,104600,291852710,5500,5500,5500,5500,210
|
|
20231107,104500,290697710,5500,5490,5500,5490,340
|
|
20231107,104400,288831100,5490,5490,5490,5490,5
|
|
20231107,104300,288803650,5490,5490,5490,5490,0
|
|
20231107,104200,288803650,5490,5490,5490,5490,0
|
|
20231107,104100,288803650,5490,5490,5490,5490,1
|
|
20231107,104000,288798160,5470,5470,5470,5470,20
|
|
20231107,103900,288688760,5470,5460,5470,5460,805
|
|
20231107,103800,284291970,5470,5470,5470,5470,1
|
|
20231107,103700,284286500,5460,5480,5480,5460,28
|
|
20231107,103600,284133600,5460,5450,5460,5450,863
|
|
20231107,103500,279425060,5460,5460,5460,5460,1378
|
|
20231107,103400,271901180,5460,5460,5460,5460,500
|
|
20231107,103300,269171180,5470,5470,5470,5470,501
|
|
20231107,103200,266430710,5470,5470,5470,5470,0
|
|
20231107,103100,266430710,5470,5470,5470,5470,100
|
|
20231107,103000,265883710,5470,5470,5470,5470,89
|
|
20231107,102900,265396880,5480,5480,5480,5480,0
|
|
20231107,102800,265396880,5480,5490,5500,5470,392
|
|
20231107,102700,263250940,5490,5490,5500,5490,401
|
|
20231107,102600,261049370,5470,5470,5470,5470,0
|
|
20231107,102500,261049370,5470,5470,5470,5470,200
|
|
20231107,102400,259955370,5490,5490,5490,5490,1
|
|
20231107,102300,259949880,5490,5490,5490,5490,3
|
|
20231107,102200,259933410,5470,5470,5470,5470,272
|
|
20231107,102100,258445570,5480,5470,5480,5470,226
|
|
20231107,102000,257209260,5470,5470,5470,5470,64
|
|
20231107,101900,256859180,5490,5490,5490,5490,0
|
|
20231107,101800,256859180,5490,5470,5490,5460,812
|
|
20231107,101700,252421580,5490,5490,5490,5490,0
|
|
20231107,101600,252421580,5490,5490,5490,5490,0
|
|
20231107,101500,252421580,5490,5490,5490,5490,2
|
|
20231107,101400,252410600,5480,5480,5480,5480,981
|
|
20231107,101300,247034720,5490,5500,5500,5490,1690
|
|
20231107,101200,237751620,5490,5490,5490,5490,288
|
|
20231107,101100,236170500,5500,5500,5500,5500,0
|
|
20231107,101000,236170500,5500,5500,5500,5490,7
|
|
20231107,100900,236132010,5500,5500,5500,5490,523
|
|
20231107,100800,233258210,5500,5510,5520,5500,987
|
|
20231107,100700,227817850,5520,5510,5520,5510,142
|
|
20231107,100600,227035400,5510,5510,5510,5500,623
|
|
20231107,100500,223602800,5530,5510,5530,5510,773
|
|
20231107,100400,219336110,5510,5520,5530,5500,233
|
|
20231107,100300,218051530,5500,5490,5520,5490,3989
|
|
20231107,100200,196124820,5490,5480,5490,5480,407
|
|
20231107,100100,193893090,5490,5490,5490,5490,0
|
|
20231107,100000,193893090,5490,5480,5490,5480,641
|
|
20231107,095900,190380400,5470,5480,5480,5470,576
|
|
20231107,095800,187224420,5480,5490,5490,5480,36
|
|
20231107,095700,187026790,5490,5490,5490,5480,4
|
|
20231107,095600,187004850,5480,5480,5480,5480,21
|
|
20231107,095500,186889770,5480,5480,5480,5480,2
|
|
20231107,095400,186878810,5490,5490,5490,5490,5
|
|
20231107,095300,186851360,5490,5490,5490,5490,0
|
|
20231107,095200,186851360,5490,5460,5490,5460,514
|
|
20231107,095100,184037040,5450,5480,5480,5450,805
|
|
20231107,095000,179639550,5480,5460,5500,5460,899
|
|
20231107,094900,174713130,5460,5460,5490,5460,804
|
|
20231107,094800,170323210,5490,5500,5500,5450,1232
|
|
20231107,094700,163578820,5500,5480,5500,5480,2270
|
|
20231107,094600,151136150,5480,5490,5500,5480,359
|
|
20231107,094500,149164230,5500,5500,5500,5490,620
|
|
20231107,094400,145756110,5500,5460,5500,5460,2688
|
|
20231107,094300,131049690,5460,5460,5460,5450,856
|
|
20231107,094200,126383090,5460,5460,5460,5450,89
|
|
20231107,094100,125897240,5460,5460,5460,5460,0
|
|
20231107,094000,125897240,5460,5460,5460,5460,0
|
|
20231107,093900,125897240,5460,5460,5460,5460,12
|
|
20231107,093800,125831720,5460,5460,5470,5460,1903
|
|
20231107,093700,115436890,5460,5450,5460,5450,30
|
|
20231107,093600,115273280,5450,5450,5450,5450,302
|
|
20231107,093500,113627380,5450,5450,5450,5450,136
|
|
20231107,093400,112886180,5450,5500,5500,5450,364
|
|
20231107,093300,110900120,5460,5500,5500,5460,1167
|
|
20231107,093200,104503400,5490,5450,5490,5450,872
|
|
20231107,093100,99723610,5440,5440,5470,5430,578
|
|
20231107,093000,96580340,5470,5480,5480,5460,669
|
|
20231107,092900,92919400,5490,5480,5500,5480,1439
|
|
20231107,092800,85019440,5480,5470,5490,5450,611
|
|
20231107,092700,81679380,5470,5460,5470,5450,588
|
|
20231107,092600,78469530,5470,5460,5470,5450,321
|
|
20231107,092500,76717070,5460,5430,5460,5430,1382
|
|
20231107,092400,69199530,5430,5430,5430,5430,355
|
|
20231107,092300,67271880,5440,5440,5440,5430,367
|
|
20231107,092200,65277920,5450,5430,5460,5430,290
|
|
20231107,092100,63702510,5420,5450,5450,5420,45
|
|
20231107,092000,63457650,5450,5450,5450,5450,22
|
|
20231107,091900,63337750,5450,5450,5460,5440,261
|
|
20231107,091800,61914070,5420,5460,5460,5420,981
|
|
20231107,091700,56577080,5480,5480,5480,5480,0
|
|
20231107,091600,56577080,5480,5460,5480,5460,530
|
|
20231107,091500,53678690,5450,5430,5470,5430,396
|
|
20231107,091400,51526910,5440,5410,5440,5410,197
|
|
20231107,091300,50459070,5420,5430,5460,5420,620
|
|
20231107,091200,47082170,5430,5440,5440,5430,114
|
|
20231107,091100,46463020,5440,5440,5440,5430,282
|
|
20231107,091000,44930300,5450,5450,5450,5430,1150
|
|
20231107,090900,38668480,5450,5480,5490,5450,320
|
|
20231107,090800,36920200,5480,5490,5500,5470,213
|
|
20231107,090700,35754170,5500,5500,5500,5470,349
|
|
20231107,090600,33836820,5500,5430,5500,5420,158
|
|
20231107,090500,32973630,5420,5480,5490,5420,778
|
|
20231107,090400,28719360,5490,5450,5500,5450,1025
|
|
20231107,090300,23108560,5420,5440,5440,5410,1388
|
|
20231107,090200,15581120,5480,5470,5480,5430,825
|
|
20231107,090100,11094150,5480,5470,5480,5450,195
|
|
20231107,090000,10029170,5480,5440,5480,5440,1842
|