645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,194200,491562080,5290,5290,5290,5290,1988
|
|
20231102,194100,491562080,5290,5290,5290,5290,0
|
|
20231102,194000,491562080,5290,5290,5290,5290,0
|
|
20231102,193900,491562080,5290,5290,5290,5290,0
|
|
20231102,193800,491562080,5290,5290,5290,5290,0
|
|
20231102,193700,491562080,5290,5290,5290,5290,0
|
|
20231102,193600,491562080,5290,5290,5290,5290,0
|
|
20231102,193500,491562080,5290,5290,5290,5290,0
|
|
20231102,193400,491562080,5290,5290,5290,5290,0
|
|
20231102,193300,491562080,5290,5290,5290,5290,0
|
|
20231102,193200,491562080,5290,5290,5290,5290,0
|
|
20231102,193100,491562080,5290,5290,5290,5290,0
|
|
20231102,193000,491562080,5290,5290,5290,5290,0
|
|
20231102,192900,491562080,5290,5290,5290,5290,0
|
|
20231102,192800,491562080,5290,5290,5290,5290,0
|
|
20231102,192700,491562080,5290,5290,5290,5290,0
|
|
20231102,192600,491562080,5290,5290,5290,5290,0
|
|
20231102,192500,491562080,5290,5290,5290,5290,0
|
|
20231102,192400,491562080,5290,5290,5290,5290,0
|
|
20231102,192300,491562080,5290,5290,5290,5290,0
|
|
20231102,192200,491562080,5290,5290,5290,5290,0
|
|
20231102,192100,491562080,5290,5290,5290,5290,0
|
|
20231102,192000,491562080,5290,5290,5290,5290,0
|
|
20231102,191900,491562080,5290,5290,5290,5290,0
|
|
20231102,191800,491562080,5290,5290,5290,5290,0
|
|
20231102,191700,491562080,5290,5290,5290,5290,0
|
|
20231102,191600,491562080,5290,5290,5290,5290,0
|
|
20231102,191500,491562080,5290,5290,5290,5290,0
|
|
20231102,191400,491562080,5290,5290,5290,5290,0
|
|
20231102,191300,491562080,5290,5290,5290,5290,0
|
|
20231102,191200,491562080,5290,5290,5290,5290,1988
|
|
20231102,191100,491562080,5290,5290,5290,5290,0
|
|
20231102,191000,491562080,5290,5290,5290,5290,0
|
|
20231102,190900,491562080,5290,5290,5290,5290,0
|
|
20231102,190800,491562080,5290,5290,5290,5290,0
|
|
20231102,190700,491562080,5290,5290,5290,5290,0
|
|
20231102,190600,491562080,5290,5290,5290,5290,0
|
|
20231102,190500,491562080,5290,5290,5290,5290,0
|
|
20231102,190400,491562080,5290,5290,5290,5290,0
|
|
20231102,190300,491562080,5290,5290,5290,5290,0
|
|
20231102,190200,491562080,5290,5290,5290,5290,0
|
|
20231102,190100,491562080,5290,5290,5290,5290,0
|
|
20231102,190000,491562080,5290,5290,5290,5290,0
|
|
20231102,185900,491562080,5290,5290,5290,5290,0
|
|
20231102,185800,491562080,5290,5290,5290,5290,0
|
|
20231102,185700,491562080,5290,5290,5290,5290,0
|
|
20231102,185600,491562080,5290,5290,5290,5290,0
|
|
20231102,185500,491562080,5290,5290,5290,5290,0
|
|
20231102,185400,491562080,5290,5290,5290,5290,0
|
|
20231102,185300,491562080,5290,5290,5290,5290,0
|
|
20231102,185200,491562080,5290,5290,5290,5290,0
|
|
20231102,185100,491562080,5290,5290,5290,5290,0
|
|
20231102,185000,491562080,5290,5290,5290,5290,0
|
|
20231102,184900,491562080,5290,5290,5290,5290,0
|
|
20231102,184800,491562080,5290,5290,5290,5290,0
|
|
20231102,184700,491562080,5290,5290,5290,5290,0
|
|
20231102,184600,491562080,5290,5290,5290,5290,0
|
|
20231102,184500,491562080,5290,5290,5290,5290,0
|
|
20231102,184400,491562080,5290,5290,5290,5290,0
|
|
20231102,184300,491562080,5290,5290,5290,5290,0
|
|
20231102,184200,491562080,5290,5290,5290,5290,1988
|
|
20231102,184100,491562080,5290,5290,5290,5290,0
|
|
20231102,184000,491562080,5290,5290,5290,5290,0
|
|
20231102,183900,491562080,5290,5290,5290,5290,0
|
|
20231102,183800,491562080,5290,5290,5290,5290,0
|
|
20231102,183700,491562080,5290,5290,5290,5290,0
|
|
20231102,183600,491562080,5290,5290,5290,5290,0
|
|
20231102,183500,491562080,5290,5290,5290,5290,0
|
|
20231102,183400,491562080,5290,5290,5290,5290,0
|
|
20231102,183300,491562080,5290,5290,5290,5290,0
|
|
20231102,183200,491562080,5290,5290,5290,5290,0
|
|
20231102,183100,491562080,5290,5290,5290,5290,0
|
|
20231102,183000,491562080,5290,5290,5290,5290,0
|
|
20231102,182900,491562080,5290,5290,5290,5290,0
|
|
20231102,182800,491562080,5290,5290,5290,5290,0
|
|
20231102,182700,491562080,5290,5290,5290,5290,0
|
|
20231102,182600,491562080,5290,5290,5290,5290,0
|
|
20231102,182500,491562080,5290,5290,5290,5290,0
|
|
20231102,182400,491562080,5290,5290,5290,5290,0
|
|
20231102,182300,491562080,5290,5290,5290,5290,0
|
|
20231102,182200,491562080,5290,5290,5290,5290,0
|
|
20231102,182100,491562080,5290,5290,5290,5290,0
|
|
20231102,182000,491562080,5290,5290,5290,5290,0
|
|
20231102,181900,491562080,5290,5290,5290,5290,0
|
|
20231102,181800,491562080,5290,5290,5290,5290,0
|
|
20231102,181700,491562080,5290,5290,5290,5290,0
|
|
20231102,181600,491562080,5290,5290,5290,5290,0
|
|
20231102,181500,491562080,5290,5290,5290,5290,0
|
|
20231102,181400,491562080,5290,5290,5290,5290,0
|
|
20231102,181300,491562080,5290,5290,5290,5290,0
|
|
20231102,181200,491562080,5290,5290,5290,5290,1988
|
|
20231102,181100,491562080,5290,5290,5290,5290,0
|
|
20231102,181000,491562080,5290,5290,5290,5290,0
|
|
20231102,180900,491562080,5290,5290,5290,5290,0
|
|
20231102,180800,491562080,5290,5290,5290,5290,0
|
|
20231102,180700,491562080,5290,5290,5290,5290,0
|
|
20231102,180600,491562080,5290,5290,5290,5290,0
|
|
20231102,180500,491562080,5290,5290,5290,5290,0
|
|
20231102,180400,491562080,5290,5290,5290,5290,0
|
|
20231102,180300,491562080,5290,5290,5290,5290,0
|
|
20231102,180200,491562080,5290,5290,5290,5290,0
|
|
20231102,180100,491562080,5290,5290,5290,5290,0
|
|
20231102,180000,491562080,5290,5290,5290,5290,0
|
|
20231102,175900,491562080,5290,5290,5290,5290,0
|
|
20231102,175800,491562080,5290,5290,5290,5290,0
|
|
20231102,175700,491562080,5290,5290,5290,5290,0
|
|
20231102,175600,491562080,5290,5290,5290,5290,0
|
|
20231102,175500,491562080,5290,5290,5290,5290,0
|
|
20231102,175400,491562080,5290,5290,5290,5290,0
|
|
20231102,175300,491562080,5290,5290,5290,5290,0
|
|
20231102,175200,491562080,5290,5290,5290,5290,0
|
|
20231102,175100,491562080,5290,5290,5290,5290,0
|
|
20231102,175000,491562080,5290,5290,5290,5290,0
|
|
20231102,174900,491562080,5290,5290,5290,5290,0
|
|
20231102,174800,491562080,5290,5290,5290,5290,0
|
|
20231102,174700,491562080,5290,5290,5290,5290,0
|
|
20231102,174600,491562080,5290,5290,5290,5290,0
|
|
20231102,174500,491562080,5290,5290,5290,5290,0
|
|
20231102,174400,491562080,5290,5290,5290,5290,0
|
|
20231102,174300,491562080,5290,5290,5290,5290,0
|
|
20231102,174200,491562080,5290,5290,5290,5290,1988
|
|
20231102,174100,491562080,5290,5290,5290,5290,0
|
|
20231102,174000,491562080,5290,5290,5290,5290,0
|
|
20231102,173900,491562080,5290,5290,5290,5290,0
|
|
20231102,173800,491562080,5290,5290,5290,5290,0
|
|
20231102,173700,491562080,5290,5290,5290,5290,0
|
|
20231102,173600,491562080,5290,5290,5290,5290,0
|
|
20231102,173500,491562080,5290,5290,5290,5290,0
|
|
20231102,173400,491562080,5290,5290,5290,5290,0
|
|
20231102,173300,491562080,5290,5290,5290,5290,0
|
|
20231102,173200,491562080,5290,5290,5290,5290,0
|
|
20231102,173100,491562080,5290,5290,5290,5290,0
|
|
20231102,173000,491562080,5290,5290,5290,5290,0
|
|
20231102,172900,491562080,5290,5290,5290,5290,0
|
|
20231102,172800,491562080,5290,5290,5290,5290,0
|
|
20231102,172700,491562080,5290,5290,5290,5290,0
|
|
20231102,172600,491562080,5290,5290,5290,5290,0
|
|
20231102,172500,491562080,5290,5290,5290,5290,0
|
|
20231102,172400,491562080,5290,5290,5290,5290,0
|
|
20231102,172300,491562080,5290,5290,5290,5290,0
|
|
20231102,172200,491562080,5290,5290,5290,5290,0
|
|
20231102,172100,491562080,5290,5290,5290,5290,0
|
|
20231102,172000,491562080,5290,5290,5290,5290,0
|
|
20231102,171900,491562080,5290,5290,5290,5290,0
|
|
20231102,171800,491562080,5290,5290,5290,5290,0
|
|
20231102,171700,491562080,5290,5290,5290,5290,0
|
|
20231102,171600,491562080,5290,5290,5290,5290,0
|
|
20231102,171500,491562080,5290,5290,5290,5290,0
|
|
20231102,171400,491562080,5290,5290,5290,5290,0
|
|
20231102,171300,491562080,5290,5290,5290,5290,0
|
|
20231102,171200,491562080,5290,5290,5290,5290,1988
|
|
20231102,171100,491562080,5290,5290,5290,5290,0
|
|
20231102,171000,491562080,5290,5290,5290,5290,0
|
|
20231102,170900,491562080,5290,5290,5290,5290,0
|
|
20231102,170800,491562080,5290,5290,5290,5290,0
|
|
20231102,170700,491562080,5290,5290,5290,5290,0
|
|
20231102,170600,491562080,5290,5290,5290,5290,0
|
|
20231102,170500,491562080,5290,5290,5290,5290,0
|
|
20231102,170400,491562080,5290,5290,5290,5290,0
|
|
20231102,170300,491562080,5290,5290,5290,5290,0
|
|
20231102,170200,491562080,5290,5290,5290,5290,0
|
|
20231102,170100,491562080,5290,5290,5290,5290,0
|
|
20231102,170000,491562080,5290,5290,5290,5290,0
|
|
20231102,165900,491562080,5290,5290,5290,5290,0
|
|
20231102,165800,491562080,5290,5290,5290,5290,0
|
|
20231102,165700,491562080,5290,5290,5290,5290,0
|
|
20231102,165600,491562080,5290,5290,5290,5290,0
|
|
20231102,165500,491562080,5290,5290,5290,5290,0
|
|
20231102,165400,491562080,5290,5290,5290,5290,0
|
|
20231102,165300,491562080,5290,5290,5290,5290,0
|
|
20231102,165200,491562080,5290,5290,5290,5290,0
|
|
20231102,165100,491562080,5290,5290,5290,5290,0
|
|
20231102,165000,491562080,5290,5290,5290,5290,0
|
|
20231102,164900,491562080,5290,5290,5290,5290,0
|
|
20231102,164800,491562080,5290,5290,5290,5290,0
|
|
20231102,164700,491562080,5290,5290,5290,5290,0
|
|
20231102,164600,491562080,5290,5290,5290,5290,0
|
|
20231102,164500,491562080,5290,5290,5290,5290,0
|
|
20231102,164400,491562080,5290,5290,5290,5290,0
|
|
20231102,164300,491562080,5290,5290,5290,5290,0
|
|
20231102,164200,491562080,5290,5290,5290,5290,1988
|
|
20231102,164100,491562080,5290,5290,5290,5290,0
|
|
20231102,164000,491562080,5290,5290,5290,5290,0
|
|
20231102,163900,491562080,5290,5290,5290,5290,0
|
|
20231102,163800,491562080,5290,5290,5290,5290,0
|
|
20231102,163700,491562080,5290,5290,5290,5290,0
|
|
20231102,163600,491562080,5290,5290,5290,5290,0
|
|
20231102,163500,491562080,5290,5290,5290,5290,0
|
|
20231102,163400,491562080,5290,5290,5290,5290,0
|
|
20231102,163300,491562080,5290,5290,5290,5290,0
|
|
20231102,163200,491562080,5290,5290,5290,5290,0
|
|
20231102,163100,491562080,5290,5290,5290,5290,0
|
|
20231102,163000,491562080,5290,5290,5290,5290,0
|
|
20231102,162900,491562080,5290,5290,5290,5290,0
|
|
20231102,162800,491562080,5290,5290,5290,5290,0
|
|
20231102,162700,491562080,5290,5290,5290,5290,0
|
|
20231102,162600,491562080,5290,5290,5290,5290,0
|
|
20231102,162500,491562080,5290,5290,5290,5290,0
|
|
20231102,162400,491562080,5290,5290,5290,5290,0
|
|
20231102,162300,491562080,5290,5290,5290,5290,0
|
|
20231102,162200,491562080,5290,5290,5290,5290,0
|
|
20231102,162100,491562080,5290,5290,5290,5290,0
|
|
20231102,162000,491562080,5290,5290,5290,5290,0
|
|
20231102,161900,491562080,5290,5290,5290,5290,0
|
|
20231102,161800,491562080,5290,5290,5290,5290,0
|
|
20231102,161700,491562080,5290,5290,5290,5290,0
|
|
20231102,161600,491562080,5290,5290,5290,5290,0
|
|
20231102,161500,491562080,5290,5290,5290,5290,0
|
|
20231102,161400,491562080,5290,5290,5290,5290,0
|
|
20231102,161300,491562080,5290,5290,5290,5290,0
|
|
20231102,161200,491562080,5290,5290,5290,5290,1988
|
|
20231102,161100,491562080,5290,5290,5290,5290,0
|
|
20231102,161000,491562080,5290,5290,5290,5290,0
|
|
20231102,160900,491562080,5290,5290,5290,5290,0
|
|
20231102,160800,491562080,5290,5290,5290,5290,0
|
|
20231102,160700,491562080,5290,5290,5290,5290,0
|
|
20231102,160600,491562080,5290,5290,5290,5290,0
|
|
20231102,160500,491562080,5290,5290,5290,5290,0
|
|
20231102,160400,491562080,5290,5290,5290,5290,0
|
|
20231102,160300,491562080,5290,5290,5290,5290,0
|
|
20231102,160200,491562080,5290,5290,5290,5290,0
|
|
20231102,160100,491562080,5290,5290,5290,5290,0
|
|
20231102,160000,491562080,5290,5290,5290,5290,0
|
|
20231102,155900,491562080,5290,5290,5290,5290,0
|
|
20231102,155800,491562080,5290,5290,5290,5290,0
|
|
20231102,155700,491562080,5290,5290,5290,5290,0
|
|
20231102,155600,491562080,5290,5290,5290,5290,0
|
|
20231102,155500,491562080,5290,5290,5290,5290,0
|
|
20231102,155400,491562080,5290,5290,5290,5290,0
|
|
20231102,155300,491562080,5290,5290,5290,5290,0
|
|
20231102,155200,491562080,5290,5290,5290,5290,0
|
|
20231102,155100,491562080,5290,5290,5290,5290,0
|
|
20231102,155000,491562080,5290,5290,5290,5290,0
|
|
20231102,154900,491562080,5290,5290,5290,5290,0
|
|
20231102,154800,491562080,5290,5290,5290,5290,0
|
|
20231102,154700,491562080,5290,5290,5290,5290,0
|
|
20231102,154600,491562080,5290,5290,5290,5290,0
|
|
20231102,154500,491562080,5290,5290,5290,5290,0
|
|
20231102,154400,491562080,5290,5290,5290,5290,0
|
|
20231102,154300,491562080,5290,5290,5290,5290,0
|
|
20231102,154200,491562080,5290,5290,5290,5290,1988
|
|
20231102,154100,491562080,5290,5290,5290,5290,0
|
|
20231102,154000,491562080,5290,5290,5290,5290,0
|
|
20231102,153900,491562080,5290,5290,5290,5290,0
|
|
20231102,153800,491562080,5290,5290,5290,5290,0
|
|
20231102,153700,491562080,5290,5290,5290,5290,0
|
|
20231102,153600,491562080,5290,5290,5290,5290,0
|
|
20231102,153500,491562080,5290,5290,5290,5290,0
|
|
20231102,153400,491562080,5290,5290,5290,5290,0
|
|
20231102,153300,491562080,5290,5290,5290,5290,0
|
|
20231102,153200,491562080,5290,5290,5290,5290,0
|
|
20231102,153100,491562080,5290,5290,5290,5290,0
|
|
20231102,153000,491562080,5290,5290,5290,5290,1988
|
|
20231102,152900,481045560,5280,5280,5280,5280,0
|
|
20231102,152800,481045560,5280,5280,5280,5280,0
|
|
20231102,152700,481045560,5280,5280,5280,5280,0
|
|
20231102,152600,481045560,5280,5280,5280,5280,0
|
|
20231102,152500,481045560,5280,5280,5280,5280,0
|
|
20231102,152400,481045560,5280,5280,5280,5280,0
|
|
20231102,152300,481045560,5280,5280,5280,5280,0
|
|
20231102,152200,481045560,5280,5280,5280,5280,0
|
|
20231102,152100,481045560,5280,5280,5280,5280,0
|
|
20231102,152000,481045560,5280,5280,5280,5280,0
|
|
20231102,151900,481045560,5280,5260,5280,5260,9
|
|
20231102,151800,480998120,5280,5280,5280,5280,424
|
|
20231102,151700,478759400,5280,5280,5280,5280,54
|
|
20231102,151600,478474280,5260,5260,5260,5260,6
|
|
20231102,151500,478442720,5280,5280,5280,5280,70
|
|
20231102,151400,478073120,5250,5280,5280,5250,328
|
|
20231102,151300,476348740,5280,5280,5280,5280,11
|
|
20231102,151200,476290660,5280,5280,5280,5280,2
|
|
20231102,151100,476280100,5280,5280,5280,5280,1
|
|
20231102,151000,476274820,5290,5290,5290,5290,21
|
|
20231102,150900,476163730,5280,5280,5280,5280,112
|
|
20231102,150800,475572370,5270,5270,5270,5270,100
|
|
20231102,150700,475045370,5270,5270,5270,5270,7
|
|
20231102,150600,475008480,5280,5270,5280,5270,2
|
|
20231102,150500,474997930,5260,5260,5260,5260,1
|
|
20231102,150400,474992670,5280,5270,5280,5270,12
|
|
20231102,150300,474929330,5280,5280,5280,5280,2
|
|
20231102,150200,474918770,5280,5260,5280,5260,502
|
|
20231102,150100,472268250,5270,5270,5270,5270,3
|
|
20231102,150000,472252440,5280,5280,5280,5280,0
|
|
20231102,145900,472252440,5280,5280,5280,5280,1
|
|
20231102,145800,472247160,5270,5270,5270,5270,1051
|
|
20231102,145700,466708390,5230,5270,5270,5230,11
|
|
20231102,145600,466650500,5270,5240,5270,5230,170
|
|
20231102,145500,465758160,5270,5270,5270,5270,0
|
|
20231102,145400,465758160,5270,5270,5270,5270,100
|
|
20231102,145300,465231160,5270,5250,5270,5250,179
|
|
20231102,145200,464291390,5250,5250,5250,5250,7
|
|
20231102,145100,464254640,5270,5270,5270,5270,51
|
|
20231102,145000,463985870,5250,5250,5250,5250,101
|
|
20231102,144900,463455620,5270,5270,5270,5270,300
|
|
20231102,144800,461874620,5270,5250,5270,5250,65
|
|
20231102,144700,461533250,5270,5270,5270,5270,263
|
|
20231102,144600,460147240,5270,5260,5270,5260,57
|
|
20231102,144500,459847250,5260,5260,5260,5260,50
|
|
20231102,144400,459584250,5260,5260,5260,5260,0
|
|
20231102,144300,459584250,5260,5260,5260,5260,0
|
|
20231102,144200,459584250,5260,5260,5260,5260,0
|
|
20231102,144100,459584250,5260,5260,5260,5260,10
|
|
20231102,144000,459531650,5260,5260,5260,5260,10
|
|
20231102,143900,459479050,5280,5280,5280,5280,0
|
|
20231102,143800,459479050,5280,5280,5280,5280,0
|
|
20231102,143700,459479050,5280,5280,5280,5280,0
|
|
20231102,143600,459479050,5280,5280,5280,5280,0
|
|
20231102,143500,459479050,5280,5280,5280,5280,0
|
|
20231102,143400,459479050,5280,5280,5280,5280,0
|
|
20231102,143300,459479050,5280,5280,5280,5280,1
|
|
20231102,143200,459473770,5280,5280,5280,5280,95
|
|
20231102,143100,458972170,5260,5260,5260,5260,0
|
|
20231102,143000,458972170,5260,5260,5260,5260,10
|
|
20231102,142900,458919570,5260,5260,5260,5260,2
|
|
20231102,142800,458909050,5250,5250,5250,5250,0
|
|
20231102,142700,458909050,5250,5250,5250,5250,0
|
|
20231102,142600,458909050,5250,5270,5270,5250,107
|
|
20231102,142500,458347150,5260,5260,5260,5260,0
|
|
20231102,142400,458347150,5260,5260,5260,5260,29
|
|
20231102,142300,458194610,5260,5260,5260,5260,106
|
|
20231102,142200,457637050,5260,5260,5260,5260,0
|
|
20231102,142100,457637050,5260,5280,5280,5260,500
|
|
20231102,142000,455006010,5290,5260,5290,5260,3
|
|
20231102,141900,454990200,5290,5290,5290,5290,0
|
|
20231102,141800,454990200,5290,5290,5290,5290,0
|
|
20231102,141700,454990200,5290,5290,5290,5290,2
|
|
20231102,141600,454979620,5290,5290,5290,5290,42
|
|
20231102,141500,454757440,5290,5290,5290,5290,2
|
|
20231102,141400,454746860,5270,5270,5270,5260,1176
|
|
20231102,141300,448550100,5270,5270,5270,5270,0
|
|
20231102,141200,448550100,5270,5270,5270,5270,41
|
|
20231102,141100,448334030,5270,5270,5270,5270,55
|
|
20231102,141000,448044180,5260,5260,5260,5260,0
|
|
20231102,140900,448044180,5260,5260,5260,5260,0
|
|
20231102,140800,448044180,5260,5260,5260,5260,59
|
|
20231102,140700,447733840,5280,5270,5280,5260,229
|
|
20231102,140600,446526550,5270,5270,5270,5270,2
|
|
20231102,140500,446516010,5270,5290,5290,5270,1252
|
|
20231102,140400,439897950,5300,5310,5310,5300,59
|
|
20231102,140300,439584810,5300,5300,5320,5290,3762
|
|
20231102,140200,419636360,5300,5290,5300,5290,4001
|
|
20231102,140100,398433170,5250,5270,5300,5250,1606
|
|
20231102,140000,389947450,5270,5270,5270,5270,87
|
|
20231102,135900,389488960,5270,5260,5270,5260,851
|
|
20231102,135800,385010290,5260,5240,5260,5240,3644
|
|
20231102,135700,365886690,5230,5230,5230,5230,1
|
|
20231102,135600,365881460,5240,5240,5240,5240,0
|
|
20231102,135500,365881460,5240,5240,5240,5240,0
|
|
20231102,135400,365881460,5240,5240,5240,5240,2
|
|
20231102,135300,365870980,5240,5240,5240,5240,0
|
|
20231102,135200,365870980,5240,5240,5240,5240,1
|
|
20231102,135100,365865740,5240,5240,5240,5240,1
|
|
20231102,135000,365860500,5240,5240,5240,5240,0
|
|
20231102,134900,365860500,5240,5240,5240,5240,0
|
|
20231102,134800,365860500,5240,5240,5240,5240,0
|
|
20231102,134700,365860500,5240,5240,5240,5240,1
|
|
20231102,134600,365855260,5240,5240,5240,5240,0
|
|
20231102,134500,365855260,5240,5230,5240,5230,64
|
|
20231102,134400,365520530,5230,5230,5230,5230,0
|
|
20231102,134300,365520530,5230,5230,5230,5230,38
|
|
20231102,134200,365321790,5240,5240,5240,5240,1
|
|
20231102,134100,365316550,5240,5240,5240,5240,0
|
|
20231102,134000,365316550,5240,5240,5240,5240,10
|
|
20231102,133900,365264150,5240,5240,5240,5240,0
|
|
20231102,133800,365264150,5240,5240,5240,5240,660
|
|
20231102,133700,361805750,5250,5250,5250,5250,99
|
|
20231102,133600,361286000,5250,5240,5250,5230,758
|
|
20231102,133500,357313900,5230,5220,5230,5220,3733
|
|
20231102,133400,337811270,5220,5220,5220,5220,0
|
|
20231102,133300,337811270,5220,5210,5220,5210,1438
|
|
20231102,133200,330319280,5220,5220,5220,5220,0
|
|
20231102,133100,330319280,5220,5220,5220,5220,2
|
|
20231102,133000,330308840,5220,5220,5220,5220,0
|
|
20231102,132900,330308840,5220,5220,5220,5210,1501
|
|
20231102,132800,322483620,5210,5210,5210,5210,24
|
|
20231102,132700,322358580,5210,5210,5210,5210,0
|
|
20231102,132600,322358580,5210,5210,5210,5210,150
|
|
20231102,132500,321577080,5220,5220,5220,5220,220
|
|
20231102,132400,320428680,5220,5220,5220,5220,0
|
|
20231102,132300,320428680,5220,5220,5220,5220,0
|
|
20231102,132200,320428680,5220,5220,5220,5220,0
|
|
20231102,132100,320428680,5220,5220,5220,5220,0
|
|
20231102,132000,320428680,5220,5220,5220,5220,4
|
|
20231102,131900,320407800,5230,5220,5230,5220,8
|
|
20231102,131800,320366030,5220,5220,5220,5220,50
|
|
20231102,131700,320105030,5220,5220,5220,5220,0
|
|
20231102,131600,320105030,5220,5220,5220,5220,958
|
|
20231102,131500,315104270,5220,5220,5220,5220,0
|
|
20231102,131400,315104270,5220,5220,5220,5220,20
|
|
20231102,131300,314999870,5220,5220,5220,5220,19
|
|
20231102,131200,314900690,5230,5230,5230,5230,0
|
|
20231102,131100,314900690,5230,5230,5230,5230,0
|
|
20231102,131000,314900690,5230,5230,5230,5230,0
|
|
20231102,130900,314900690,5230,5230,5230,5230,0
|
|
20231102,130800,314900690,5230,5230,5230,5230,1
|
|
20231102,130700,314895460,5230,5230,5230,5230,1
|
|
20231102,130600,314890230,5230,5230,5230,5230,663
|
|
20231102,130500,311422740,5220,5220,5220,5220,36
|
|
20231102,130400,311234820,5230,5230,5230,5230,0
|
|
20231102,130300,311234820,5230,5230,5230,5230,0
|
|
20231102,130200,311234820,5230,5230,5230,5230,0
|
|
20231102,130100,311234820,5230,5230,5230,5230,33
|
|
20231102,130000,311062230,5230,5230,5230,5230,1
|
|
20231102,125900,311057000,5230,5230,5230,5230,79
|
|
20231102,125800,310643830,5230,5230,5230,5230,77
|
|
20231102,125700,310241120,5230,5230,5230,5230,10
|
|
20231102,125600,310188820,5240,5240,5240,5240,0
|
|
20231102,125500,310188820,5240,5240,5240,5240,10
|
|
20231102,125400,310136420,5240,5240,5240,5240,103
|
|
20231102,125300,309596700,5230,5230,5230,5230,1710
|
|
20231102,125200,300653400,5230,5230,5230,5230,299
|
|
20231102,125100,299089630,5220,5220,5220,5220,88
|
|
20231102,125000,298630270,5220,5220,5220,5220,5
|
|
20231102,124900,298604170,5220,5220,5220,5220,10
|
|
20231102,124800,298551970,5220,5220,5220,5220,0
|
|
20231102,124700,298551970,5220,5220,5220,5220,0
|
|
20231102,124600,298551970,5220,5220,5220,5220,1152
|
|
20231102,124500,292538530,5220,5220,5220,5220,5
|
|
20231102,124400,292512430,5220,5220,5220,5220,0
|
|
20231102,124300,292512430,5220,5220,5220,5220,650
|
|
20231102,124200,289119430,5220,5220,5220,5220,840
|
|
20231102,124100,284734630,5210,5210,5210,5210,1022
|
|
20231102,124000,279410010,5210,5210,5210,5210,57
|
|
20231102,123900,279113040,5210,5210,5210,5210,0
|
|
20231102,123800,279113040,5210,5210,5210,5210,0
|
|
20231102,123700,279113040,5210,5210,5210,5210,0
|
|
20231102,123600,279113040,5210,5210,5210,5210,231
|
|
20231102,123500,277909530,5210,5210,5210,5210,290
|
|
20231102,123400,276398630,5220,5220,5220,5220,0
|
|
20231102,123300,276398630,5220,5220,5220,5220,0
|
|
20231102,123200,276398630,5220,5220,5220,5220,0
|
|
20231102,123100,276398630,5220,5220,5220,5220,0
|
|
20231102,123000,276398630,5220,5220,5220,5220,0
|
|
20231102,122900,276398630,5220,5220,5220,5220,150
|
|
20231102,122800,275615630,5220,5190,5220,5190,66
|
|
20231102,122700,275271420,5180,5180,5180,5180,0
|
|
20231102,122600,275271420,5180,5180,5180,5180,0
|
|
20231102,122500,275271420,5180,5220,5220,5180,7
|
|
20231102,122400,275235000,5220,5220,5220,5220,0
|
|
20231102,122300,275235000,5220,5210,5220,5210,150
|
|
20231102,122200,274452050,5220,5220,5220,5220,0
|
|
20231102,122100,274452050,5220,5220,5220,5220,0
|
|
20231102,122000,274452050,5220,5220,5220,5220,0
|
|
20231102,121900,274452050,5220,5220,5220,5220,3
|
|
20231102,121800,274436390,5170,5170,5170,5170,0
|
|
20231102,121700,274436390,5170,5170,5170,5170,10
|
|
20231102,121600,274384690,5210,5210,5210,5210,24
|
|
20231102,121500,274259650,5150,5150,5150,5150,0
|
|
20231102,121400,274259650,5150,5150,5150,5150,0
|
|
20231102,121300,274259650,5150,5150,5150,5150,0
|
|
20231102,121200,274259650,5150,5150,5150,5150,0
|
|
20231102,121100,274259650,5150,5150,5150,5150,0
|
|
20231102,121000,274259650,5150,5180,5180,5150,1906
|
|
20231102,120900,264415230,5180,5180,5180,5180,25
|
|
20231102,120800,264285730,5220,5220,5220,5220,0
|
|
20231102,120700,264285730,5220,5220,5220,5220,0
|
|
20231102,120600,264285730,5220,5210,5220,5210,31
|
|
20231102,120500,264124210,5220,5220,5220,5220,0
|
|
20231102,120400,264124210,5220,5220,5220,5220,0
|
|
20231102,120300,264124210,5220,5220,5220,5220,0
|
|
20231102,120200,264124210,5220,5220,5220,5220,1
|
|
20231102,120100,264118990,5220,5220,5220,5220,1
|
|
20231102,120000,264113770,5210,5190,5210,5190,133
|
|
20231102,115900,263421920,5210,5210,5210,5210,10
|
|
20231102,115800,263369820,5210,5210,5210,5210,9
|
|
20231102,115700,263322930,5220,5220,5220,5220,0
|
|
20231102,115600,263322930,5220,5220,5220,5220,0
|
|
20231102,115500,263322930,5220,5210,5220,5210,188
|
|
20231102,115400,262343410,5200,5200,5200,5200,700
|
|
20231102,115300,258703410,5210,5210,5210,5210,0
|
|
20231102,115200,258703410,5210,5210,5210,5210,0
|
|
20231102,115100,258703410,5210,5210,5210,5210,0
|
|
20231102,115000,258703410,5210,5210,5210,5210,0
|
|
20231102,114900,258703410,5210,5210,5210,5210,1
|
|
20231102,114800,258698200,5210,5210,5210,5210,0
|
|
20231102,114700,258698200,5210,5210,5210,5210,100
|
|
20231102,114600,258177200,5220,5220,5220,5220,0
|
|
20231102,114500,258177200,5220,5220,5220,5220,1
|
|
20231102,114400,258171980,5230,5230,5230,5230,1
|
|
20231102,114300,258166750,5220,5220,5220,5220,0
|
|
20231102,114200,258166750,5220,5220,5220,5220,0
|
|
20231102,114100,258166750,5220,5220,5220,5220,0
|
|
20231102,114000,258166750,5220,5220,5220,5220,277
|
|
20231102,113900,256720810,5230,5230,5230,5230,0
|
|
20231102,113800,256720810,5230,5230,5230,5230,0
|
|
20231102,113700,256720810,5230,5230,5230,5230,0
|
|
20231102,113600,256720810,5230,5230,5230,5230,383
|
|
20231102,113500,254717720,5230,5230,5230,5230,0
|
|
20231102,113400,254717720,5230,5230,5230,5230,0
|
|
20231102,113300,254717720,5230,5230,5230,5230,0
|
|
20231102,113200,254717720,5230,5230,5230,5230,300
|
|
20231102,113100,253148720,5230,5230,5230,5230,0
|
|
20231102,113000,253148720,5230,5230,5230,5230,0
|
|
20231102,112900,253148720,5230,5240,5240,5230,197
|
|
20231102,112800,252117650,5230,5220,5230,5220,1643
|
|
20231102,112700,243526000,5220,5220,5220,5220,340
|
|
20231102,112600,241751200,5220,5220,5220,5220,1
|
|
20231102,112500,241745980,5200,5200,5200,5200,0
|
|
20231102,112400,241745980,5200,5220,5220,5200,211
|
|
20231102,112300,240648760,5190,5190,5190,5190,0
|
|
20231102,112200,240648760,5190,5190,5190,5190,0
|
|
20231102,112100,240648760,5190,5190,5190,5190,0
|
|
20231102,112000,240648760,5190,5190,5190,5190,0
|
|
20231102,111900,240648760,5190,5190,5190,5190,51
|
|
20231102,111800,240384070,5190,5190,5190,5190,364
|
|
20231102,111700,238494910,5190,5200,5200,5190,20
|
|
20231102,111600,238391100,5190,5190,5190,5190,0
|
|
20231102,111500,238391100,5190,5190,5190,5190,3
|
|
20231102,111400,238375530,5170,5170,5170,5170,0
|
|
20231102,111300,238375530,5170,5170,5170,5170,0
|
|
20231102,111200,238375530,5170,5170,5170,5170,0
|
|
20231102,111100,238375530,5170,5200,5200,5170,495
|
|
20231102,111000,235803940,5200,5200,5200,5200,0
|
|
20231102,110900,235803940,5200,5190,5200,5180,260
|
|
20231102,110800,234453050,5200,5200,5200,5200,20
|
|
20231102,110700,234349050,5200,5200,5200,5200,1
|
|
20231102,110600,234343850,5220,5220,5220,5220,22
|
|
20231102,110500,234229010,5220,5220,5220,5220,47
|
|
20231102,110400,233983670,5220,5220,5220,5220,0
|
|
20231102,110300,233983670,5220,5220,5220,5220,458
|
|
20231102,110200,231592910,5220,5220,5220,5220,0
|
|
20231102,110100,231592910,5220,5220,5220,5220,0
|
|
20231102,110000,231592910,5220,5220,5220,5220,0
|
|
20231102,105900,231592910,5220,5220,5220,5220,242
|
|
20231102,105800,230329670,5220,5220,5220,5220,38
|
|
20231102,105700,230131310,5220,5220,5220,5220,0
|
|
20231102,105600,230131310,5220,5220,5220,5220,2
|
|
20231102,105500,230120870,5200,5200,5200,5200,44
|
|
20231102,105400,229892070,5220,5200,5220,5200,141
|
|
20231102,105300,229156850,5220,5220,5220,5220,0
|
|
20231102,105200,229156850,5220,5220,5220,5220,0
|
|
20231102,105100,229156850,5220,5220,5220,5220,1
|
|
20231102,105000,229151630,5220,5220,5220,5220,0
|
|
20231102,104900,229151630,5220,5220,5220,5220,0
|
|
20231102,104800,229151630,5220,5220,5220,5220,2
|
|
20231102,104700,229141190,5210,5210,5210,5210,14
|
|
20231102,104600,229068250,5220,5220,5220,5220,100
|
|
20231102,104500,228546250,5220,5220,5230,5220,346
|
|
20231102,104400,226740120,5230,5230,5230,5230,1
|
|
20231102,104300,226734890,5220,5230,5230,5220,110
|
|
20231102,104200,226160590,5230,5220,5230,5210,104
|
|
20231102,104100,225617720,5220,5220,5220,5220,1
|
|
20231102,104000,225612500,5220,5220,5220,5220,0
|
|
20231102,103900,225612500,5220,5210,5220,5210,2191
|
|
20231102,103800,214189310,5210,5210,5210,5210,575
|
|
20231102,103700,211193560,5210,5210,5210,5210,200
|
|
20231102,103600,210151560,5210,5210,5210,5210,0
|
|
20231102,103500,210151560,5210,5210,5210,5210,0
|
|
20231102,103400,210151560,5210,5210,5210,5210,0
|
|
20231102,103300,210151560,5210,5210,5210,5210,0
|
|
20231102,103200,210151560,5210,5210,5210,5210,0
|
|
20231102,103100,210151560,5210,5200,5210,5200,6
|
|
20231102,103000,210120350,5210,5210,5210,5210,0
|
|
20231102,102900,210120350,5210,5210,5210,5210,0
|
|
20231102,102800,210120350,5210,5210,5210,5210,0
|
|
20231102,102700,210120350,5210,5210,5210,5210,100
|
|
20231102,102600,209599350,5210,5210,5210,5210,0
|
|
20231102,102500,209599350,5210,5200,5210,5200,1535
|
|
20231102,102400,201612330,5210,5210,5210,5210,4
|
|
20231102,102300,201591490,5210,5210,5210,5210,10
|
|
20231102,102200,201539390,5210,5210,5210,5210,173
|
|
20231102,102100,200638060,5220,5220,5220,5220,1
|
|
20231102,102000,200632840,5220,5200,5220,5190,1641
|
|
20231102,101900,192081900,5200,5200,5200,5200,38
|
|
20231102,101800,191884300,5200,5200,5200,5200,20
|
|
20231102,101700,191780300,5210,5210,5210,5210,7
|
|
20231102,101600,191743830,5210,5210,5210,5210,3
|
|
20231102,101500,191728200,5210,5210,5210,5210,0
|
|
20231102,101400,191728200,5210,5210,5210,5210,22
|
|
20231102,101300,191613580,5180,5180,5180,5180,0
|
|
20231102,101200,191613580,5180,5180,5180,5180,0
|
|
20231102,101100,191613580,5180,5180,5180,5180,18
|
|
20231102,101000,191520340,5210,5210,5210,5210,5
|
|
20231102,100900,191494290,5210,5210,5210,5210,0
|
|
20231102,100800,191494290,5210,5210,5210,5210,0
|
|
20231102,100700,191494290,5210,5210,5210,5210,0
|
|
20231102,100600,191494290,5210,5210,5210,5210,0
|
|
20231102,100500,191494290,5210,5210,5210,5210,0
|
|
20231102,100400,191494290,5210,5210,5210,5210,701
|
|
20231102,100300,187842080,5210,5210,5210,5210,475
|
|
20231102,100200,185367330,5200,5170,5200,5170,351
|
|
20231102,100100,183552630,5170,5170,5170,5170,0
|
|
20231102,100000,183552630,5170,5170,5170,5170,2
|
|
20231102,095900,183542290,5170,5170,5170,5170,0
|
|
20231102,095800,183542290,5170,5170,5170,5170,0
|
|
20231102,095700,183542290,5170,5200,5200,5170,500
|
|
20231102,095600,180948050,5170,5170,5170,5170,0
|
|
20231102,095500,180948050,5170,5200,5200,5170,6
|
|
20231102,095400,180917000,5200,5200,5200,5200,639
|
|
20231102,095300,177594200,5210,5200,5210,5200,496
|
|
20231102,095200,175014990,5200,5200,5200,5200,460
|
|
20231102,095100,172622990,5180,5180,5180,5180,770
|
|
20231102,095000,168634390,5180,5180,5180,5180,0
|
|
20231102,094900,168634390,5180,5180,5180,5180,0
|
|
20231102,094800,168634390,5180,5190,5190,5180,50
|
|
20231102,094700,168375340,5190,5190,5190,5190,0
|
|
20231102,094600,168375340,5190,5190,5190,5190,100
|
|
20231102,094500,167856340,5200,5200,5200,5200,26
|
|
20231102,094400,167721140,5200,5200,5200,5200,25
|
|
20231102,094300,167591140,5190,5190,5190,5190,10
|
|
20231102,094200,167539240,5190,5190,5190,5190,172
|
|
20231102,094100,166646560,5190,5190,5190,5190,3696
|
|
20231102,094000,147464320,5160,5160,5160,5160,0
|
|
20231102,093900,147464320,5160,5160,5160,5160,172
|
|
20231102,093800,146576800,5150,5190,5190,5150,65
|
|
20231102,093700,146240120,5190,5200,5200,5190,11
|
|
20231102,093600,146183020,5200,5200,5200,5200,780
|
|
20231102,093500,142127020,5200,5190,5200,5190,1722
|
|
20231102,093400,133175400,5190,5190,5190,5190,547
|
|
20231102,093300,130336470,5190,5190,5190,5190,5
|
|
20231102,093200,130310520,5180,5180,5180,5180,0
|
|
20231102,093100,130310520,5180,5200,5200,5180,104
|
|
20231102,093000,129770760,5190,5200,5200,5190,63
|
|
20231102,092900,129443280,5200,5180,5200,5180,7284
|
|
20231102,092800,91581920,5160,5160,5160,5160,0
|
|
20231102,092700,91581920,5160,5180,5180,5160,75
|
|
20231102,092600,91194620,5160,5160,5160,5160,7
|
|
20231102,092500,91158500,5160,5160,5160,5160,0
|
|
20231102,092400,91158500,5160,5160,5160,5160,4
|
|
20231102,092300,91137860,5180,5180,5180,5180,0
|
|
20231102,092200,91137860,5180,5180,5180,5180,382
|
|
20231102,092100,89159100,5200,5180,5200,5180,886
|
|
20231102,092000,84559930,5170,5170,5170,5170,74
|
|
20231102,091900,84177350,5170,5170,5170,5170,27
|
|
20231102,091800,84037760,5170,5170,5170,5170,194
|
|
20231102,091700,83034780,5170,5170,5180,5160,1783
|
|
20231102,091600,73830460,5160,5160,5160,5160,97
|
|
20231102,091500,73329940,5160,5160,5160,5160,122
|
|
20231102,091400,72700420,5160,5160,5160,5160,200
|
|
20231102,091300,71668420,5160,5160,5170,5160,1613
|
|
20231102,091200,63341840,5150,5160,5170,5150,535
|
|
20231102,091100,60580990,5170,5170,5170,5170,68
|
|
20231102,091000,60229430,5190,5150,5200,5150,456
|
|
20231102,090900,57864120,5140,5140,5180,5130,2259
|
|
20231102,090800,46217360,5130,5140,5140,5130,133
|
|
20231102,090700,45533760,5140,5130,5140,5130,180
|
|
20231102,090600,44609860,5130,5130,5130,5130,264
|
|
20231102,090500,43255540,5090,5120,5130,5090,161
|
|
20231102,090400,42433210,5120,5120,5120,5120,2
|
|
20231102,090300,42422970,5130,5130,5150,5070,4642
|
|
20231102,090200,18687550,5120,5110,5140,5110,1427
|
|
20231102,090100,11376390,5120,5110,5130,5110,491
|
|
20231102,090000,8861480,5100,5110,5110,5100,1092
|