645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,194200,986232850,5690,5690,5690,5690,4256
|
|
20231106,194100,986232850,5690,5690,5690,5690,0
|
|
20231106,194000,986232850,5690,5690,5690,5690,0
|
|
20231106,193900,986232850,5690,5690,5690,5690,0
|
|
20231106,193800,986232850,5690,5690,5690,5690,0
|
|
20231106,193700,986232850,5690,5690,5690,5690,0
|
|
20231106,193600,986232850,5690,5690,5690,5690,0
|
|
20231106,193500,986232850,5690,5690,5690,5690,0
|
|
20231106,193400,986232850,5690,5690,5690,5690,0
|
|
20231106,193300,986232850,5690,5690,5690,5690,0
|
|
20231106,193200,986232850,5690,5690,5690,5690,0
|
|
20231106,193100,986232850,5690,5690,5690,5690,0
|
|
20231106,193000,986232850,5690,5690,5690,5690,0
|
|
20231106,192900,986232850,5690,5690,5690,5690,0
|
|
20231106,192800,986232850,5690,5690,5690,5690,0
|
|
20231106,192700,986232850,5690,5690,5690,5690,0
|
|
20231106,192600,986232850,5690,5690,5690,5690,0
|
|
20231106,192500,986232850,5690,5690,5690,5690,0
|
|
20231106,192400,986232850,5690,5690,5690,5690,0
|
|
20231106,192300,986232850,5690,5690,5690,5690,0
|
|
20231106,192200,986232850,5690,5690,5690,5690,0
|
|
20231106,192100,986232850,5690,5690,5690,5690,0
|
|
20231106,192000,986232850,5690,5690,5690,5690,0
|
|
20231106,191900,986232850,5690,5690,5690,5690,0
|
|
20231106,191800,986232850,5690,5690,5690,5690,0
|
|
20231106,191700,986232850,5690,5690,5690,5690,0
|
|
20231106,191600,986232850,5690,5690,5690,5690,0
|
|
20231106,191500,986232850,5690,5690,5690,5690,0
|
|
20231106,191400,986232850,5690,5690,5690,5690,0
|
|
20231106,191300,986232850,5690,5690,5690,5690,0
|
|
20231106,191200,986232850,5690,5690,5690,5690,4256
|
|
20231106,191100,986232850,5690,5690,5690,5690,0
|
|
20231106,191000,986232850,5690,5690,5690,5690,0
|
|
20231106,190900,986232850,5690,5690,5690,5690,0
|
|
20231106,190800,986232850,5690,5690,5690,5690,0
|
|
20231106,190700,986232850,5690,5690,5690,5690,0
|
|
20231106,190600,986232850,5690,5690,5690,5690,0
|
|
20231106,190500,986232850,5690,5690,5690,5690,0
|
|
20231106,190400,986232850,5690,5690,5690,5690,0
|
|
20231106,190300,986232850,5690,5690,5690,5690,0
|
|
20231106,190200,986232850,5690,5690,5690,5690,0
|
|
20231106,190100,986232850,5690,5690,5690,5690,0
|
|
20231106,190000,986232850,5690,5690,5690,5690,0
|
|
20231106,185900,986232850,5690,5690,5690,5690,0
|
|
20231106,185800,986232850,5690,5690,5690,5690,0
|
|
20231106,185700,986232850,5690,5690,5690,5690,0
|
|
20231106,185600,986232850,5690,5690,5690,5690,0
|
|
20231106,185500,986232850,5690,5690,5690,5690,0
|
|
20231106,185400,986232850,5690,5690,5690,5690,0
|
|
20231106,185300,986232850,5690,5690,5690,5690,0
|
|
20231106,185200,986232850,5690,5690,5690,5690,0
|
|
20231106,185100,986232850,5690,5690,5690,5690,0
|
|
20231106,185000,986232850,5690,5690,5690,5690,0
|
|
20231106,184900,986232850,5690,5690,5690,5690,0
|
|
20231106,184800,986232850,5690,5690,5690,5690,0
|
|
20231106,184700,986232850,5690,5690,5690,5690,0
|
|
20231106,184600,986232850,5690,5690,5690,5690,0
|
|
20231106,184500,986232850,5690,5690,5690,5690,0
|
|
20231106,184400,986232850,5690,5690,5690,5690,0
|
|
20231106,184300,986232850,5690,5690,5690,5690,0
|
|
20231106,184200,986232850,5690,5690,5690,5690,4256
|
|
20231106,184100,986232850,5690,5690,5690,5690,0
|
|
20231106,184000,986232850,5690,5690,5690,5690,0
|
|
20231106,183900,986232850,5690,5690,5690,5690,0
|
|
20231106,183800,986232850,5690,5690,5690,5690,0
|
|
20231106,183700,986232850,5690,5690,5690,5690,0
|
|
20231106,183600,986232850,5690,5690,5690,5690,0
|
|
20231106,183500,986232850,5690,5690,5690,5690,0
|
|
20231106,183400,986232850,5690,5690,5690,5690,0
|
|
20231106,183300,986232850,5690,5690,5690,5690,0
|
|
20231106,183200,986232850,5690,5690,5690,5690,0
|
|
20231106,183100,986232850,5690,5690,5690,5690,0
|
|
20231106,183000,986232850,5690,5690,5690,5690,0
|
|
20231106,182900,986232850,5690,5690,5690,5690,0
|
|
20231106,182800,986232850,5690,5690,5690,5690,0
|
|
20231106,182700,986232850,5690,5690,5690,5690,0
|
|
20231106,182600,986232850,5690,5690,5690,5690,0
|
|
20231106,182500,986232850,5690,5690,5690,5690,0
|
|
20231106,182400,986232850,5690,5690,5690,5690,0
|
|
20231106,182300,986232850,5690,5690,5690,5690,0
|
|
20231106,182200,986232850,5690,5690,5690,5690,0
|
|
20231106,182100,986232850,5690,5690,5690,5690,0
|
|
20231106,182000,986232850,5690,5690,5690,5690,0
|
|
20231106,181900,986232850,5690,5690,5690,5690,0
|
|
20231106,181800,986232850,5690,5690,5690,5690,0
|
|
20231106,181700,986232850,5690,5690,5690,5690,0
|
|
20231106,181600,986232850,5690,5690,5690,5690,0
|
|
20231106,181500,986232850,5690,5690,5690,5690,0
|
|
20231106,181400,986232850,5690,5690,5690,5690,0
|
|
20231106,181300,986232850,5690,5690,5690,5690,0
|
|
20231106,181200,986232850,5690,5690,5690,5690,4256
|
|
20231106,181100,986232850,5690,5690,5690,5690,0
|
|
20231106,181000,986232850,5690,5690,5690,5690,0
|
|
20231106,180900,986232850,5690,5690,5690,5690,0
|
|
20231106,180800,986232850,5690,5690,5690,5690,0
|
|
20231106,180700,986232850,5690,5690,5690,5690,0
|
|
20231106,180600,986232850,5690,5690,5690,5690,0
|
|
20231106,180500,986232850,5690,5690,5690,5690,0
|
|
20231106,180400,986232850,5690,5690,5690,5690,0
|
|
20231106,180300,986232850,5690,5690,5690,5690,0
|
|
20231106,180200,986232850,5690,5690,5690,5690,0
|
|
20231106,180100,986232850,5690,5690,5690,5690,0
|
|
20231106,180000,986232850,5690,5690,5690,5690,0
|
|
20231106,175900,986232850,5690,5690,5690,5690,0
|
|
20231106,175800,986232850,5690,5690,5690,5690,0
|
|
20231106,175700,986232850,5690,5690,5690,5690,0
|
|
20231106,175600,986232850,5690,5690,5690,5690,0
|
|
20231106,175500,986232850,5690,5690,5690,5690,0
|
|
20231106,175400,986232850,5690,5690,5690,5690,0
|
|
20231106,175300,986232850,5690,5690,5690,5690,0
|
|
20231106,175200,986232850,5690,5690,5690,5690,0
|
|
20231106,175100,986232850,5690,5690,5690,5690,0
|
|
20231106,175000,986232850,5690,5690,5690,5690,0
|
|
20231106,174900,986232850,5690,5690,5690,5690,0
|
|
20231106,174800,986232850,5690,5690,5690,5690,0
|
|
20231106,174700,986232850,5690,5690,5690,5690,0
|
|
20231106,174600,986232850,5690,5690,5690,5690,0
|
|
20231106,174500,986232850,5690,5690,5690,5690,0
|
|
20231106,174400,986232850,5690,5690,5690,5690,0
|
|
20231106,174300,986232850,5690,5690,5690,5690,0
|
|
20231106,174200,986232850,5690,5690,5690,5690,4256
|
|
20231106,174100,986232850,5690,5690,5690,5690,0
|
|
20231106,174000,986232850,5690,5690,5690,5690,0
|
|
20231106,173900,986232850,5690,5690,5690,5690,0
|
|
20231106,173800,986232850,5690,5690,5690,5690,0
|
|
20231106,173700,986232850,5690,5690,5690,5690,0
|
|
20231106,173600,986232850,5690,5690,5690,5690,0
|
|
20231106,173500,986232850,5690,5690,5690,5690,0
|
|
20231106,173400,986232850,5690,5690,5690,5690,0
|
|
20231106,173300,986232850,5690,5690,5690,5690,0
|
|
20231106,173200,986232850,5690,5690,5690,5690,0
|
|
20231106,173100,986232850,5690,5690,5690,5690,0
|
|
20231106,173000,986232850,5690,5690,5690,5690,0
|
|
20231106,172900,986232850,5690,5690,5690,5690,0
|
|
20231106,172800,986232850,5690,5690,5690,5690,0
|
|
20231106,172700,986232850,5690,5690,5690,5690,0
|
|
20231106,172600,986232850,5690,5690,5690,5690,0
|
|
20231106,172500,986232850,5690,5690,5690,5690,0
|
|
20231106,172400,986232850,5690,5690,5690,5690,0
|
|
20231106,172300,986232850,5690,5690,5690,5690,0
|
|
20231106,172200,986232850,5690,5690,5690,5690,0
|
|
20231106,172100,986232850,5690,5690,5690,5690,0
|
|
20231106,172000,986232850,5690,5690,5690,5690,0
|
|
20231106,171900,986232850,5690,5690,5690,5690,0
|
|
20231106,171800,986232850,5690,5690,5690,5690,0
|
|
20231106,171700,986232850,5690,5690,5690,5690,0
|
|
20231106,171600,986232850,5690,5690,5690,5690,0
|
|
20231106,171500,986232850,5690,5690,5690,5690,0
|
|
20231106,171400,986232850,5690,5690,5690,5690,0
|
|
20231106,171300,986232850,5690,5690,5690,5690,0
|
|
20231106,171200,986232850,5690,5690,5690,5690,4256
|
|
20231106,171100,986232850,5690,5690,5690,5690,0
|
|
20231106,171000,986232850,5690,5690,5690,5690,0
|
|
20231106,170900,986232850,5690,5690,5690,5690,0
|
|
20231106,170800,986232850,5690,5690,5690,5690,0
|
|
20231106,170700,986232850,5690,5690,5690,5690,0
|
|
20231106,170600,986232850,5690,5690,5690,5690,0
|
|
20231106,170500,986232850,5690,5690,5690,5690,0
|
|
20231106,170400,986232850,5690,5690,5690,5690,0
|
|
20231106,170300,986232850,5690,5690,5690,5690,0
|
|
20231106,170200,986232850,5690,5690,5690,5690,0
|
|
20231106,170100,986232850,5690,5690,5690,5690,0
|
|
20231106,170000,986232850,5690,5690,5690,5690,0
|
|
20231106,165900,986232850,5690,5690,5690,5690,0
|
|
20231106,165800,986232850,5690,5690,5690,5690,0
|
|
20231106,165700,986232850,5690,5690,5690,5690,0
|
|
20231106,165600,986232850,5690,5690,5690,5690,0
|
|
20231106,165500,986232850,5690,5690,5690,5690,0
|
|
20231106,165400,986232850,5690,5690,5690,5690,0
|
|
20231106,165300,986232850,5690,5690,5690,5690,0
|
|
20231106,165200,986232850,5690,5690,5690,5690,0
|
|
20231106,165100,986232850,5690,5690,5690,5690,0
|
|
20231106,165000,986232850,5690,5690,5690,5690,0
|
|
20231106,164900,986232850,5690,5690,5690,5690,0
|
|
20231106,164800,986232850,5690,5690,5690,5690,0
|
|
20231106,164700,986232850,5690,5690,5690,5690,0
|
|
20231106,164600,986232850,5690,5690,5690,5690,0
|
|
20231106,164500,986232850,5690,5690,5690,5690,0
|
|
20231106,164400,986232850,5690,5690,5690,5690,0
|
|
20231106,164300,986232850,5690,5690,5690,5690,0
|
|
20231106,164200,986232850,5690,5690,5690,5690,4256
|
|
20231106,164100,986232850,5690,5690,5690,5690,0
|
|
20231106,164000,986232850,5690,5690,5690,5690,0
|
|
20231106,163900,986232850,5690,5690,5690,5690,0
|
|
20231106,163800,986232850,5690,5690,5690,5690,0
|
|
20231106,163700,986232850,5690,5690,5690,5690,0
|
|
20231106,163600,986232850,5690,5690,5690,5690,0
|
|
20231106,163500,986232850,5690,5690,5690,5690,0
|
|
20231106,163400,986232850,5690,5690,5690,5690,0
|
|
20231106,163300,986232850,5690,5690,5690,5690,0
|
|
20231106,163200,986232850,5690,5690,5690,5690,0
|
|
20231106,163100,986232850,5690,5690,5690,5690,0
|
|
20231106,163000,986232850,5690,5690,5690,5690,0
|
|
20231106,162900,986232850,5690,5690,5690,5690,0
|
|
20231106,162800,986232850,5690,5690,5690,5690,0
|
|
20231106,162700,986232850,5690,5690,5690,5690,0
|
|
20231106,162600,986232850,5690,5690,5690,5690,0
|
|
20231106,162500,986232850,5690,5690,5690,5690,0
|
|
20231106,162400,986232850,5690,5690,5690,5690,0
|
|
20231106,162300,986232850,5690,5690,5690,5690,0
|
|
20231106,162200,986232850,5690,5690,5690,5690,0
|
|
20231106,162100,986232850,5690,5690,5690,5690,0
|
|
20231106,162000,986232850,5690,5690,5690,5690,0
|
|
20231106,161900,986232850,5690,5690,5690,5690,0
|
|
20231106,161800,986232850,5690,5690,5690,5690,0
|
|
20231106,161700,986232850,5690,5690,5690,5690,0
|
|
20231106,161600,986232850,5690,5690,5690,5690,0
|
|
20231106,161500,986232850,5690,5690,5690,5690,0
|
|
20231106,161400,986232850,5690,5690,5690,5690,0
|
|
20231106,161300,986232850,5690,5690,5690,5690,0
|
|
20231106,161200,986232850,5690,5690,5690,5690,4256
|
|
20231106,161100,986232850,5690,5690,5690,5690,0
|
|
20231106,161000,986232850,5690,5690,5690,5690,0
|
|
20231106,160900,986232850,5690,5690,5690,5690,0
|
|
20231106,160800,986232850,5690,5690,5690,5690,0
|
|
20231106,160700,986232850,5690,5690,5690,5690,0
|
|
20231106,160600,986232850,5690,5690,5690,5690,0
|
|
20231106,160500,986232850,5690,5690,5690,5690,0
|
|
20231106,160400,986232850,5690,5690,5690,5690,0
|
|
20231106,160300,986232850,5690,5690,5690,5690,0
|
|
20231106,160200,986232850,5690,5690,5690,5690,0
|
|
20231106,160100,986232850,5690,5690,5690,5690,0
|
|
20231106,160000,986232850,5690,5690,5690,5690,0
|
|
20231106,155900,986232850,5690,5690,5690,5690,0
|
|
20231106,155800,986232850,5690,5690,5690,5690,0
|
|
20231106,155700,986232850,5690,5690,5690,5690,0
|
|
20231106,155600,986232850,5690,5690,5690,5690,0
|
|
20231106,155500,986232850,5690,5690,5690,5690,0
|
|
20231106,155400,986232850,5690,5690,5690,5690,0
|
|
20231106,155300,986232850,5690,5690,5690,5690,0
|
|
20231106,155200,986232850,5690,5690,5690,5690,0
|
|
20231106,155100,986232850,5690,5690,5690,5690,0
|
|
20231106,155000,986232850,5690,5690,5690,5690,0
|
|
20231106,154900,986232850,5690,5690,5690,5690,0
|
|
20231106,154800,986232850,5690,5690,5690,5690,0
|
|
20231106,154700,986232850,5690,5690,5690,5690,0
|
|
20231106,154600,986232850,5690,5690,5690,5690,0
|
|
20231106,154500,986232850,5690,5690,5690,5690,0
|
|
20231106,154400,986232850,5690,5690,5690,5690,0
|
|
20231106,154300,986232850,5690,5690,5690,5690,0
|
|
20231106,154200,986232850,5690,5690,5690,5690,4256
|
|
20231106,154100,986232850,5690,5690,5690,5690,0
|
|
20231106,154000,986232850,5690,5690,5690,5690,0
|
|
20231106,153900,986232850,5690,5690,5690,5690,0
|
|
20231106,153800,986232850,5690,5690,5690,5690,0
|
|
20231106,153700,986232850,5690,5690,5690,5690,0
|
|
20231106,153600,986232850,5690,5690,5690,5690,0
|
|
20231106,153500,986232850,5690,5690,5690,5690,0
|
|
20231106,153400,986232850,5690,5690,5690,5690,0
|
|
20231106,153300,986232850,5690,5690,5690,5690,0
|
|
20231106,153200,986232850,5690,5690,5690,5690,0
|
|
20231106,153100,986232850,5690,5690,5690,5690,0
|
|
20231106,153000,986232850,5690,5690,5690,5690,4256
|
|
20231106,152900,962016210,5650,5650,5650,5650,0
|
|
20231106,152800,962016210,5650,5650,5650,5650,0
|
|
20231106,152700,962016210,5650,5650,5650,5650,0
|
|
20231106,152600,962016210,5650,5650,5650,5650,0
|
|
20231106,152500,962016210,5650,5650,5650,5650,0
|
|
20231106,152400,962016210,5650,5650,5650,5650,0
|
|
20231106,152300,962016210,5650,5650,5650,5650,0
|
|
20231106,152200,962016210,5650,5650,5650,5650,0
|
|
20231106,152100,962016210,5650,5650,5650,5650,0
|
|
20231106,152000,962016210,5650,5650,5650,5650,0
|
|
20231106,151900,962016210,5650,5660,5660,5640,181
|
|
20231106,151800,960995080,5670,5670,5670,5670,0
|
|
20231106,151700,960995080,5670,5670,5670,5670,9
|
|
20231106,151600,960944050,5660,5660,5660,5660,110
|
|
20231106,151500,960321450,5670,5670,5670,5670,218
|
|
20231106,151400,959085390,5670,5670,5670,5670,7
|
|
20231106,151300,959045700,5660,5660,5660,5660,112
|
|
20231106,151200,958411780,5660,5660,5660,5660,20
|
|
20231106,151100,958298580,5660,5660,5660,5660,20
|
|
20231106,151000,958185380,5660,5660,5660,5660,76
|
|
20231106,150900,957755220,5660,5670,5670,5660,52
|
|
20231106,150800,957460600,5660,5650,5660,5650,247
|
|
20231106,150700,956064590,5650,5650,5650,5650,0
|
|
20231106,150600,956064590,5650,5650,5650,5650,604
|
|
20231106,150500,952651990,5650,5650,5660,5650,5
|
|
20231106,150400,952623730,5650,5650,5650,5650,68
|
|
20231106,150300,952239530,5650,5650,5650,5650,0
|
|
20231106,150200,952239530,5650,5650,5660,5650,227
|
|
20231106,150100,950956970,5650,5650,5650,5650,210
|
|
20231106,150000,949770470,5650,5650,5650,5650,87
|
|
20231106,145900,949278920,5650,5650,5650,5650,600
|
|
20231106,145800,945888920,5650,5650,5650,5650,306
|
|
20231106,145700,944160020,5650,5660,5660,5650,299
|
|
20231106,145600,942469670,5670,5650,5670,5650,106
|
|
20231106,145500,941870650,5650,5650,5650,5630,1439
|
|
20231106,145400,933763340,5640,5650,5650,5640,550
|
|
20231106,145300,930659750,5670,5670,5670,5670,45
|
|
20231106,145200,930404600,5640,5660,5660,5640,249
|
|
20231106,145100,928999110,5660,5680,5680,5660,1013
|
|
20231106,145000,923263960,5690,5690,5690,5690,200
|
|
20231106,144900,922125960,5700,5680,5700,5680,105
|
|
20231106,144800,921527540,5690,5700,5700,5690,359
|
|
20231106,144700,919483400,5700,5740,5740,5660,1214
|
|
20231106,144600,912548930,5740,5670,5800,5660,4328
|
|
20231106,144500,887664600,5680,5690,5710,5670,2555
|
|
20231106,144400,873132460,5690,5730,5760,5680,1167
|
|
20231106,144300,866461480,5760,5760,5840,5710,24243
|
|
20231106,144200,725928960,5740,5680,5770,5650,20718
|
|
20231106,144100,607251440,5640,5640,5690,5640,6603
|
|
20231106,144000,569812070,5640,5610,5650,5610,2159
|
|
20231106,143900,557635520,5660,5610,5660,5600,6001
|
|
20231106,143800,523725890,5610,5610,5610,5610,120
|
|
20231106,143700,523052690,5600,5600,5600,5600,145
|
|
20231106,143600,522240690,5610,5600,5610,5600,399
|
|
20231106,143500,520003890,5610,5620,5620,5610,1256
|
|
20231106,143400,512946170,5620,5600,5620,5600,503
|
|
20231106,143300,510121430,5600,5600,5600,5600,32
|
|
20231106,143200,509942230,5610,5610,5610,5610,200
|
|
20231106,143100,508820230,5620,5610,5620,5610,300
|
|
20231106,143000,507134240,5590,5590,5610,5590,1985
|
|
20231106,142900,496013290,5580,5590,5590,5580,207
|
|
20231106,142800,494858160,5590,5590,5590,5590,3
|
|
20231106,142700,494841390,5590,5590,5590,5590,76
|
|
20231106,142600,494416550,5590,5590,5590,5570,42
|
|
20231106,142500,494182110,5590,5590,5590,5570,90
|
|
20231106,142400,493679090,5590,5590,5590,5590,1
|
|
20231106,142300,493673500,5560,5590,5590,5560,848
|
|
20231106,142200,488934710,5590,5590,5590,5590,0
|
|
20231106,142100,488934710,5590,5590,5590,5590,0
|
|
20231106,142000,488934710,5590,5580,5590,5580,101
|
|
20231106,141900,488371120,5580,5580,5580,5580,100
|
|
20231106,141800,487813120,5590,5580,5590,5580,90
|
|
20231106,141700,487310030,5560,5560,5560,5560,0
|
|
20231106,141600,487310030,5560,5570,5570,5560,1101
|
|
20231106,141500,481178470,5570,5570,5570,5570,1
|
|
20231106,141400,481172900,5600,5570,5600,5570,115
|
|
20231106,141300,480531910,5580,5570,5580,5570,73
|
|
20231106,141200,480124760,5570,5580,5580,5570,150
|
|
20231106,141100,479288770,5580,5580,5580,5580,1
|
|
20231106,141000,479283190,5600,5610,5610,5590,77
|
|
20231106,140900,478852190,5570,5580,5630,5570,7045
|
|
20231106,140800,439300900,5580,5580,5580,5580,60
|
|
20231106,140700,438966100,5580,5580,5580,5580,1
|
|
20231106,140600,438960520,5580,5580,5580,5570,2502
|
|
20231106,140500,425000740,5580,5580,5580,5580,500
|
|
20231106,140400,422210740,5580,5580,5580,5580,1
|
|
20231106,140300,422205160,5580,5580,5580,5580,0
|
|
20231106,140200,422205160,5580,5580,5580,5580,0
|
|
20231106,140100,422205160,5580,5580,5580,5580,0
|
|
20231106,140000,422205160,5580,5550,5580,5550,21
|
|
20231106,135900,422088580,5550,5550,5550,5550,0
|
|
20231106,135800,422088580,5550,5550,5550,5550,146
|
|
20231106,135700,421278280,5590,5550,5590,5550,3225
|
|
20231106,135600,403271770,5550,5580,5580,5550,478
|
|
20231106,135500,400618840,5550,5590,5590,5550,7
|
|
20231106,135400,400579890,5580,5580,5580,5580,0
|
|
20231106,135300,400579890,5580,5590,5590,5580,714
|
|
20231106,135200,396595750,5580,5570,5580,5570,2804
|
|
20231106,135100,380950680,5570,5550,5580,5550,3643
|
|
20231106,135000,360711520,5530,5530,5530,5530,0
|
|
20231106,134900,360711520,5530,5530,5530,5530,1
|
|
20231106,134800,360705990,5540,5540,5540,5540,0
|
|
20231106,134700,360705990,5540,5540,5540,5540,0
|
|
20231106,134600,360705990,5540,5540,5540,5540,1
|
|
20231106,134500,360700450,5540,5540,5540,5540,0
|
|
20231106,134400,360700450,5540,5540,5540,5540,1423
|
|
20231106,134300,352817030,5530,5530,5530,5530,100
|
|
20231106,134200,352264030,5530,5530,5530,5530,0
|
|
20231106,134100,352264030,5530,5530,5530,5530,0
|
|
20231106,134000,352264030,5530,5530,5530,5530,0
|
|
20231106,133900,352264030,5530,5530,5530,5530,500
|
|
20231106,133800,349499030,5540,5540,5540,5540,425
|
|
20231106,133700,347144530,5550,5550,5550,5550,1
|
|
20231106,133600,347138980,5550,5550,5550,5550,10
|
|
20231106,133500,347083480,5540,5540,5540,5540,1
|
|
20231106,133400,347077940,5540,5540,5540,5540,3
|
|
20231106,133300,347061320,5550,5550,5550,5550,0
|
|
20231106,133200,347061320,5550,5550,5550,5550,200
|
|
20231106,133100,345951320,5550,5550,5550,5550,3
|
|
20231106,133000,345934670,5530,5530,5530,5530,0
|
|
20231106,132900,345934670,5530,5530,5530,5530,20
|
|
20231106,132800,345824070,5550,5550,5550,5550,0
|
|
20231106,132700,345824070,5550,5550,5550,5550,369
|
|
20231106,132600,343776120,5550,5550,5550,5550,0
|
|
20231106,132500,343776120,5550,5550,5550,5550,0
|
|
20231106,132400,343776120,5550,5550,5550,5550,0
|
|
20231106,132300,343776120,5550,5550,5550,5550,0
|
|
20231106,132200,343776120,5550,5550,5550,5550,35
|
|
20231106,132100,343581870,5540,5540,5540,5530,1349
|
|
20231106,132000,336108520,5540,5540,5540,5540,0
|
|
20231106,131900,336108520,5540,5540,5540,5540,1
|
|
20231106,131800,336102980,5540,5540,5540,5540,0
|
|
20231106,131700,336102980,5540,5540,5540,5540,0
|
|
20231106,131600,336102980,5540,5540,5540,5540,0
|
|
20231106,131500,336102980,5540,5540,5540,5540,1
|
|
20231106,131400,336097440,5530,5530,5530,5530,4
|
|
20231106,131300,336075320,5530,5530,5530,5530,0
|
|
20231106,131200,336075320,5530,5530,5530,5530,378
|
|
20231106,131100,333984980,5540,5530,5540,5530,23
|
|
20231106,131000,333857780,5540,5540,5540,5540,14
|
|
20231106,130900,333780220,5530,5530,5530,5530,0
|
|
20231106,130800,333780220,5530,5530,5530,5530,0
|
|
20231106,130700,333780220,5530,5530,5530,5530,0
|
|
20231106,130600,333780220,5530,5530,5530,5530,0
|
|
20231106,130500,333780220,5530,5530,5530,5530,1131
|
|
20231106,130400,327525790,5530,5530,5530,5530,0
|
|
20231106,130300,327525790,5530,5530,5530,5530,0
|
|
20231106,130200,327525790,5530,5530,5530,5530,1
|
|
20231106,130100,327520260,5530,5530,5530,5530,2
|
|
20231106,130000,327509200,5520,5520,5520,5520,0
|
|
20231106,125900,327509200,5520,5520,5520,5520,4
|
|
20231106,125800,327487120,5520,5520,5520,5520,0
|
|
20231106,125700,327487120,5520,5520,5520,5520,0
|
|
20231106,125600,327487120,5520,5520,5520,5520,160
|
|
20231106,125500,326603920,5520,5520,5520,5520,40
|
|
20231106,125400,326383120,5530,5530,5530,5530,0
|
|
20231106,125300,326383120,5530,5530,5530,5530,0
|
|
20231106,125200,326383120,5530,5530,5530,5530,150
|
|
20231106,125100,325553620,5540,5540,5540,5540,0
|
|
20231106,125000,325553620,5540,5540,5540,5540,1
|
|
20231106,124900,325548080,5520,5520,5520,5520,0
|
|
20231106,124800,325548080,5520,5520,5520,5520,11
|
|
20231106,124700,325487360,5540,5540,5540,5540,0
|
|
20231106,124600,325487360,5540,5540,5540,5540,1
|
|
20231106,124500,325481820,5540,5530,5540,5530,195
|
|
20231106,124400,324401830,5520,5520,5520,5520,98
|
|
20231106,124300,323860870,5520,5510,5520,5510,33
|
|
20231106,124200,323678720,5500,5500,5500,5500,438
|
|
20231106,124100,321269720,5470,5510,5520,5470,313
|
|
20231106,124000,319546190,5530,5530,5530,5530,1
|
|
20231106,123900,319540660,5530,5510,5530,5510,36
|
|
20231106,123800,319342100,5500,5500,5500,5500,0
|
|
20231106,123700,319342100,5500,5500,5500,5500,0
|
|
20231106,123600,319342100,5500,5500,5500,5500,0
|
|
20231106,123500,319342100,5500,5500,5500,5500,1
|
|
20231106,123400,319336600,5510,5510,5510,5510,37
|
|
20231106,123300,319132730,5480,5490,5490,5480,4
|
|
20231106,123200,319110780,5530,5530,5530,5530,0
|
|
20231106,123100,319110780,5530,5500,5530,5430,1445
|
|
20231106,123000,311188390,5500,5500,5500,5500,3
|
|
20231106,122900,311171890,5520,5500,5520,5500,44
|
|
20231106,122800,310929490,5500,5500,5500,5500,25
|
|
20231106,122700,310791990,5490,5490,5490,5490,0
|
|
20231106,122600,310791990,5490,5490,5490,5490,100
|
|
20231106,122500,310242990,5500,5500,5500,5500,0
|
|
20231106,122400,310242990,5500,5500,5500,5500,5
|
|
20231106,122300,310215490,5500,5480,5500,5480,124
|
|
20231106,122200,309535490,5490,5490,5490,5490,50
|
|
20231106,122100,309260990,5490,5490,5490,5490,0
|
|
20231106,122000,309260990,5490,5490,5490,5490,0
|
|
20231106,121900,309260990,5490,5490,5490,5490,14
|
|
20231106,121800,309184130,5490,5460,5490,5460,880
|
|
20231106,121700,304366580,5450,5500,5500,5450,130
|
|
20231106,121600,303653290,5510,5510,5530,5510,181
|
|
20231106,121500,302655960,5530,5530,5530,5530,0
|
|
20231106,121400,302655960,5530,5510,5530,5510,111
|
|
20231106,121300,302042850,5510,5520,5520,5510,55
|
|
20231106,121200,301739430,5520,5530,5530,5520,401
|
|
20231106,121100,299521910,5530,5530,5530,5530,0
|
|
20231106,121000,299521910,5530,5520,5530,5520,28
|
|
20231106,120900,299367250,5520,5510,5520,5510,133
|
|
20231106,120800,298633240,5510,5510,5510,5510,0
|
|
20231106,120700,298633240,5510,5520,5520,5510,1262
|
|
20231106,120600,291667250,5520,5510,5520,5510,45
|
|
20231106,120500,291418950,5500,5500,5500,5500,0
|
|
20231106,120400,291418950,5500,5500,5500,5500,20
|
|
20231106,120300,291308950,5520,5520,5520,5520,0
|
|
20231106,120200,291308950,5520,5520,5520,5520,1
|
|
20231106,120100,291303430,5520,5520,5520,5520,0
|
|
20231106,120000,291303430,5520,5520,5520,5520,0
|
|
20231106,115900,291303430,5520,5520,5520,5520,0
|
|
20231106,115800,291303430,5520,5520,5520,5520,0
|
|
20231106,115700,291303430,5520,5520,5520,5520,0
|
|
20231106,115600,291303430,5520,5520,5520,5520,0
|
|
20231106,115500,291303430,5520,5520,5520,5520,32
|
|
20231106,115400,291126790,5520,5520,5520,5520,0
|
|
20231106,115300,291126790,5520,5520,5520,5520,4
|
|
20231106,115200,291104710,5520,5520,5520,5520,0
|
|
20231106,115100,291104710,5520,5520,5520,5520,0
|
|
20231106,115000,291104710,5520,5520,5520,5520,2
|
|
20231106,114900,291093670,5520,5540,5540,5450,3242
|
|
20231106,114800,273361040,5500,5530,5540,5500,2328
|
|
20231106,114700,260500480,5540,5540,5540,5540,36
|
|
20231106,114600,260301040,5540,5540,5540,5540,206
|
|
20231106,114500,259159800,5540,5540,5540,5540,1
|
|
20231106,114400,259154260,5540,5540,5540,5540,1
|
|
20231106,114300,259148720,5540,5540,5540,5540,0
|
|
20231106,114200,259148720,5540,5550,5550,5540,140
|
|
20231106,114100,258373020,5550,5540,5550,5540,1444
|
|
20231106,114000,250365880,5540,5540,5540,5540,0
|
|
20231106,113900,250365880,5540,5540,5540,5540,8
|
|
20231106,113800,250321560,5540,5530,5540,5530,1837
|
|
20231106,113700,240154580,5530,5530,5530,5530,593
|
|
20231106,113600,236875290,5540,5540,5540,5540,0
|
|
20231106,113500,236875290,5540,5550,5550,5540,164
|
|
20231106,113400,235966720,5550,5550,5550,5550,0
|
|
20231106,113300,235966720,5550,5550,5550,5550,0
|
|
20231106,113200,235966720,5550,5550,5550,5550,233
|
|
20231106,113100,234673570,5550,5550,5550,5550,4
|
|
20231106,113000,234651370,5550,5540,5550,5540,288
|
|
20231106,112900,233054050,5540,5540,5540,5540,192
|
|
20231106,112800,231990370,5550,5550,5550,5550,0
|
|
20231106,112700,231990370,5550,5540,5550,5540,518
|
|
20231106,112600,229115940,5540,5540,5540,5530,593
|
|
20231106,112500,225835010,5540,5540,5540,5540,18
|
|
20231106,112400,225735290,5540,5540,5540,5540,102
|
|
20231106,112300,225170210,5530,5550,5550,5530,525
|
|
20231106,112200,222257540,5550,5550,5550,5550,230
|
|
20231106,112100,220981040,5550,5550,5550,5550,0
|
|
20231106,112000,220981040,5550,5550,5550,5550,1
|
|
20231106,111900,220975490,5550,5550,5550,5550,0
|
|
20231106,111800,220975490,5550,5550,5550,5550,20
|
|
20231106,111700,220864490,5540,5540,5540,5540,200
|
|
20231106,111600,219756490,5550,5550,5550,5550,0
|
|
20231106,111500,219756490,5550,5550,5550,5550,4
|
|
20231106,111400,219734290,5540,5540,5540,5540,1
|
|
20231106,111300,219728750,5540,5530,5540,5530,703
|
|
20231106,111200,215841150,5530,5530,5530,5530,0
|
|
20231106,111100,215841150,5530,5540,5540,5530,93
|
|
20231106,111000,215326750,5540,5540,5540,5530,319
|
|
20231106,110900,213561480,5540,5550,5550,5540,465
|
|
20231106,110800,210980810,5550,5540,5550,5540,105
|
|
20231106,110700,210398110,5540,5550,5550,5540,366
|
|
20231106,110600,208366910,5540,5540,5540,5540,1
|
|
20231106,110500,208361370,5520,5520,5520,5520,24
|
|
20231106,110400,208228890,5520,5540,5540,5520,229
|
|
20231106,110300,206962130,5540,5540,5540,5540,81
|
|
20231106,110200,206513390,5540,5540,5540,5540,22
|
|
20231106,110100,206391510,5540,5540,5540,5540,101
|
|
20231106,110000,205831970,5550,5540,5550,5540,27
|
|
20231106,105900,205682180,5550,5550,5550,5550,0
|
|
20231106,105800,205682180,5550,5530,5550,5520,1006
|
|
20231106,105700,200123850,5540,5540,5540,5540,0
|
|
20231106,105600,200123850,5540,5540,5540,5540,100
|
|
20231106,105500,199569850,5550,5530,5550,5530,351
|
|
20231106,105400,197626820,5530,5530,5530,5530,168
|
|
20231106,105300,196697780,5530,5530,5530,5530,60
|
|
20231106,105200,196365980,5530,5540,5540,5530,446
|
|
20231106,105100,193897980,5550,5550,5550,5550,1
|
|
20231106,105000,193892430,5550,5550,5550,5540,121
|
|
20231106,104900,193221080,5560,5560,5560,5560,0
|
|
20231106,104800,193221080,5560,5560,5560,5560,1
|
|
20231106,104700,193215520,5550,5550,5550,5550,130
|
|
20231106,104600,192494020,5550,5550,5550,5550,5
|
|
20231106,104500,192466270,5550,5550,5550,5550,21
|
|
20231106,104400,192349720,5550,5550,5550,5550,15
|
|
20231106,104300,192266470,5550,5550,5550,5550,35
|
|
20231106,104200,192072220,5560,5560,5560,5560,900
|
|
20231106,104100,187068220,5560,5550,5560,5550,4
|
|
20231106,104000,187046010,5550,5550,5550,5550,10
|
|
20231106,103900,186990510,5550,5550,5550,5550,2
|
|
20231106,103800,186979410,5550,5550,5560,5550,657
|
|
20231106,103700,183333050,5550,5550,5550,5550,11
|
|
20231106,103600,183272000,5550,5550,5550,5550,3
|
|
20231106,103500,183255350,5550,5550,5550,5550,16
|
|
20231106,103400,183166550,5550,5540,5550,5530,3822
|
|
20231106,103300,161990750,5540,5540,5540,5540,1
|
|
20231106,103200,161985210,5540,5540,5540,5540,1
|
|
20231106,103100,161979670,5520,5530,5540,5520,26
|
|
20231106,103000,161835960,5540,5540,5540,5540,0
|
|
20231106,102900,161835960,5540,5540,5540,5540,0
|
|
20231106,102800,161835960,5540,5540,5540,5540,0
|
|
20231106,102700,161835960,5540,5530,5540,5530,501
|
|
20231106,102600,159060790,5530,5530,5530,5530,0
|
|
20231106,102500,159060790,5530,5530,5540,5530,1131
|
|
20231106,102400,152797340,5540,5530,5540,5530,672
|
|
20231106,102300,149080790,5530,5500,5530,5500,14
|
|
20231106,102200,149003740,5520,5510,5530,5510,1003
|
|
20231106,102100,143471170,5520,5520,5520,5520,0
|
|
20231106,102000,143471170,5520,5520,5520,5520,491
|
|
20231106,101900,140760850,5510,5510,5510,5510,150
|
|
20231106,101800,139934350,5490,5490,5490,5490,180
|
|
20231106,101700,138946150,5490,5490,5490,5490,0
|
|
20231106,101600,138946150,5490,5490,5490,5490,7
|
|
20231106,101500,138907720,5520,5520,5520,5520,1
|
|
20231106,101400,138902200,5520,5520,5520,5500,64
|
|
20231106,101300,138549600,5520,5520,5520,5520,0
|
|
20231106,101200,138549600,5520,5520,5520,5520,0
|
|
20231106,101100,138549600,5520,5480,5520,5480,568
|
|
20231106,101000,135419410,5490,5490,5490,5490,20
|
|
20231106,100900,135309610,5500,5500,5500,5500,234
|
|
20231106,100800,134022610,5500,5500,5500,5500,0
|
|
20231106,100700,134022610,5500,5500,5500,5500,1
|
|
20231106,100600,134017110,5500,5490,5500,5490,34
|
|
20231106,100500,133830440,5490,5490,5490,5490,467
|
|
20231106,100400,131266610,5510,5510,5510,5510,0
|
|
20231106,100300,131266610,5510,5510,5510,5510,0
|
|
20231106,100200,131266610,5510,5510,5510,5510,565
|
|
20231106,100100,128153460,5490,5500,5500,5490,222
|
|
20231106,100000,126933460,5510,5510,5510,5510,1
|
|
20231106,095900,126927950,5500,5500,5500,5500,1043
|
|
20231106,095800,121191450,5500,5500,5500,5500,2000
|
|
20231106,095700,110191450,5500,5500,5500,5500,0
|
|
20231106,095600,110191450,5500,5500,5500,5500,0
|
|
20231106,095500,110191450,5500,5500,5500,5500,0
|
|
20231106,095400,110191450,5500,5500,5500,5500,0
|
|
20231106,095300,110191450,5500,5500,5500,5500,0
|
|
20231106,095200,110191450,5500,5470,5500,5470,1757
|
|
20231106,095100,100531890,5460,5470,5470,5460,75
|
|
20231106,095000,100122360,5480,5490,5490,5480,4
|
|
20231106,094900,100100420,5500,5500,5500,5500,2
|
|
20231106,094800,100089420,5500,5460,5500,5460,32
|
|
20231106,094700,99914020,5460,5460,5460,5460,100
|
|
20231106,094600,99368020,5460,5460,5460,5460,0
|
|
20231106,094500,99368020,5460,5460,5500,5460,392
|
|
20231106,094400,97227660,5500,5500,5500,5500,4
|
|
20231106,094300,97205660,5500,5490,5500,5460,1256
|
|
20231106,094200,90318830,5490,5500,5500,5490,52
|
|
20231106,094100,90033340,5500,5490,5500,5490,166
|
|
20231106,094000,89121990,5490,5480,5490,5480,77
|
|
20231106,093900,88699270,5490,5490,5490,5490,0
|
|
20231106,093800,88699270,5490,5490,5490,5490,30
|
|
20231106,093700,88534570,5490,5490,5490,5490,0
|
|
20231106,093600,88534570,5490,5490,5500,5490,672
|
|
20231106,093500,84842780,5490,5490,5490,5490,258
|
|
20231106,093400,83426360,5500,5490,5500,5490,202
|
|
20231106,093300,82317370,5500,5500,5500,5500,1
|
|
20231106,093200,82311870,5450,5500,5500,5450,534
|
|
20231106,093100,79394650,5500,5490,5500,5490,606
|
|
20231106,093000,76067700,5480,5450,5480,5450,593
|
|
20231106,092900,72822950,5470,5470,5470,5470,201
|
|
20231106,092800,71723480,5480,5480,5490,5480,83
|
|
20231106,092700,71268170,5480,5470,5480,5470,640
|
|
20231106,092600,67762970,5470,5450,5470,5450,537
|
|
20231106,092500,64828310,5430,5460,5460,5430,86
|
|
20231106,092400,64359050,5460,5460,5460,5430,51
|
|
20231106,092300,64081310,5470,5470,5470,5470,0
|
|
20231106,092200,64081310,5470,5470,5470,5410,396
|
|
20231106,092100,61927270,5460,5400,5460,5400,2415
|
|
20231106,092000,48749070,5400,5400,5400,5400,0
|
|
20231106,091900,48749070,5400,5400,5400,5400,0
|
|
20231106,091800,48749070,5400,5400,5400,5400,0
|
|
20231106,091700,48749070,5400,5400,5400,5400,11
|
|
20231106,091600,48689670,5390,5390,5390,5390,0
|
|
20231106,091500,48689670,5390,5390,5390,5390,0
|
|
20231106,091400,48689670,5390,5390,5390,5390,500
|
|
20231106,091300,45994670,5390,5390,5390,5390,0
|
|
20231106,091200,45994670,5390,5400,5400,5390,491
|
|
20231106,091100,43346280,5410,5410,5410,5410,10
|
|
20231106,091000,43292180,5410,5420,5440,5410,260
|
|
20231106,090900,41885510,5420,5420,5420,5400,1082
|
|
20231106,090800,36021190,5410,5380,5410,5380,553
|
|
20231106,090700,33033370,5380,5380,5380,5380,4
|
|
20231106,090600,33011850,5410,5390,5410,5390,207
|
|
20231106,090500,31892360,5390,5400,5400,5390,1019
|
|
20231106,090400,26389790,5410,5410,5410,5410,305
|
|
20231106,090300,24739740,5410,5440,5440,5410,2169
|
|
20231106,090200,13002300,5410,5410,5440,5410,8
|
|
20231106,090100,12958860,5400,5400,5400,5400,130
|
|
20231106,090000,12256860,5410,5460,5460,5400,2244
|