644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,194100,483551930,5400,5400,5400,5400,6150
|
|
20231107,194000,483551930,5400,5400,5400,5400,0
|
|
20231107,193900,483551930,5400,5400,5400,5400,0
|
|
20231107,193800,483551930,5400,5400,5400,5400,0
|
|
20231107,193700,483551930,5400,5400,5400,5400,0
|
|
20231107,193600,483551930,5400,5400,5400,5400,0
|
|
20231107,193500,483551930,5400,5400,5400,5400,0
|
|
20231107,193400,483551930,5400,5400,5400,5400,0
|
|
20231107,193300,483551930,5400,5400,5400,5400,0
|
|
20231107,193200,483551930,5400,5400,5400,5400,0
|
|
20231107,193100,483551930,5400,5400,5400,5400,0
|
|
20231107,193000,483551930,5400,5400,5400,5400,0
|
|
20231107,192900,483551930,5400,5400,5400,5400,0
|
|
20231107,192800,483551930,5400,5400,5400,5400,0
|
|
20231107,192700,483551930,5400,5400,5400,5400,0
|
|
20231107,192600,483551930,5400,5400,5400,5400,0
|
|
20231107,192500,483551930,5400,5400,5400,5400,0
|
|
20231107,192400,483551930,5400,5400,5400,5400,0
|
|
20231107,192300,483551930,5400,5400,5400,5400,0
|
|
20231107,192200,483551930,5400,5400,5400,5400,0
|
|
20231107,192100,483551930,5400,5400,5400,5400,0
|
|
20231107,192000,483551930,5400,5400,5400,5400,0
|
|
20231107,191900,483551930,5400,5400,5400,5400,0
|
|
20231107,191800,483551930,5400,5400,5400,5400,0
|
|
20231107,191700,483551930,5400,5400,5400,5400,0
|
|
20231107,191600,483551930,5400,5400,5400,5400,0
|
|
20231107,191500,483551930,5400,5400,5400,5400,0
|
|
20231107,191400,483551930,5400,5400,5400,5400,0
|
|
20231107,191300,483551930,5400,5400,5400,5400,0
|
|
20231107,191200,483551930,5400,5400,5400,5400,0
|
|
20231107,191100,483551930,5400,5400,5400,5400,6150
|
|
20231107,191000,483551930,5400,5400,5400,5400,0
|
|
20231107,190900,483551930,5400,5400,5400,5400,0
|
|
20231107,190800,483551930,5400,5400,5400,5400,0
|
|
20231107,190700,483551930,5400,5400,5400,5400,0
|
|
20231107,190600,483551930,5400,5400,5400,5400,0
|
|
20231107,190500,483551930,5400,5400,5400,5400,0
|
|
20231107,190400,483551930,5400,5400,5400,5400,0
|
|
20231107,190300,483551930,5400,5400,5400,5400,0
|
|
20231107,190200,483551930,5400,5400,5400,5400,0
|
|
20231107,190100,483551930,5400,5400,5400,5400,0
|
|
20231107,190000,483551930,5400,5400,5400,5400,0
|
|
20231107,185900,483551930,5400,5400,5400,5400,0
|
|
20231107,185800,483551930,5400,5400,5400,5400,0
|
|
20231107,185700,483551930,5400,5400,5400,5400,0
|
|
20231107,185600,483551930,5400,5400,5400,5400,0
|
|
20231107,185500,483551930,5400,5400,5400,5400,0
|
|
20231107,185400,483551930,5400,5400,5400,5400,0
|
|
20231107,185300,483551930,5400,5400,5400,5400,0
|
|
20231107,185200,483551930,5400,5400,5400,5400,0
|
|
20231107,185100,483551930,5400,5400,5400,5400,0
|
|
20231107,185000,483551930,5400,5400,5400,5400,0
|
|
20231107,184900,483551930,5400,5400,5400,5400,0
|
|
20231107,184800,483551930,5400,5400,5400,5400,0
|
|
20231107,184700,483551930,5400,5400,5400,5400,0
|
|
20231107,184600,483551930,5400,5400,5400,5400,0
|
|
20231107,184500,483551930,5400,5400,5400,5400,0
|
|
20231107,184400,483551930,5400,5400,5400,5400,0
|
|
20231107,184300,483551930,5400,5400,5400,5400,0
|
|
20231107,184200,483551930,5400,5400,5400,5400,0
|
|
20231107,184100,483551930,5400,5400,5400,5400,6150
|
|
20231107,184000,483551930,5400,5400,5400,5400,0
|
|
20231107,183900,483551930,5400,5400,5400,5400,0
|
|
20231107,183800,483551930,5400,5400,5400,5400,0
|
|
20231107,183700,483551930,5400,5400,5400,5400,0
|
|
20231107,183600,483551930,5400,5400,5400,5400,0
|
|
20231107,183500,483551930,5400,5400,5400,5400,0
|
|
20231107,183400,483551930,5400,5400,5400,5400,0
|
|
20231107,183300,483551930,5400,5400,5400,5400,0
|
|
20231107,183200,483551930,5400,5400,5400,5400,0
|
|
20231107,183100,483551930,5400,5400,5400,5400,0
|
|
20231107,183000,483551930,5400,5400,5400,5400,0
|
|
20231107,182900,483551930,5400,5400,5400,5400,0
|
|
20231107,182800,483551930,5400,5400,5400,5400,0
|
|
20231107,182700,483551930,5400,5400,5400,5400,0
|
|
20231107,182600,483551930,5400,5400,5400,5400,0
|
|
20231107,182500,483551930,5400,5400,5400,5400,0
|
|
20231107,182400,483551930,5400,5400,5400,5400,0
|
|
20231107,182300,483551930,5400,5400,5400,5400,0
|
|
20231107,182200,483551930,5400,5400,5400,5400,0
|
|
20231107,182100,483551930,5400,5400,5400,5400,0
|
|
20231107,182000,483551930,5400,5400,5400,5400,0
|
|
20231107,181900,483551930,5400,5400,5400,5400,0
|
|
20231107,181800,483551930,5400,5400,5400,5400,0
|
|
20231107,181700,483551930,5400,5400,5400,5400,0
|
|
20231107,181600,483551930,5400,5400,5400,5400,0
|
|
20231107,181500,483551930,5400,5400,5400,5400,0
|
|
20231107,181400,483551930,5400,5400,5400,5400,0
|
|
20231107,181300,483551930,5400,5400,5400,5400,0
|
|
20231107,181200,483551930,5400,5400,5400,5400,0
|
|
20231107,181100,483551930,5400,5400,5400,5400,6150
|
|
20231107,181000,483551930,5400,5400,5400,5400,0
|
|
20231107,180900,483551930,5400,5400,5400,5400,0
|
|
20231107,180800,483551930,5400,5400,5400,5400,0
|
|
20231107,180700,483551930,5400,5400,5400,5400,0
|
|
20231107,180600,483551930,5400,5400,5400,5400,0
|
|
20231107,180500,483551930,5400,5400,5400,5400,0
|
|
20231107,180400,483551930,5400,5400,5400,5400,0
|
|
20231107,180300,483551930,5400,5400,5400,5400,0
|
|
20231107,180200,483551930,5400,5400,5400,5400,0
|
|
20231107,180100,483551930,5400,5400,5400,5400,0
|
|
20231107,180000,483551930,5400,5400,5400,5400,0
|
|
20231107,175900,483551930,5400,5400,5400,5400,0
|
|
20231107,175800,483551930,5400,5400,5400,5400,0
|
|
20231107,175700,483551930,5400,5400,5400,5400,0
|
|
20231107,175600,483551930,5400,5400,5400,5400,0
|
|
20231107,175500,483551930,5400,5400,5400,5400,0
|
|
20231107,175400,483551930,5400,5400,5400,5400,0
|
|
20231107,175300,483551930,5400,5400,5400,5400,0
|
|
20231107,175200,483551930,5400,5400,5400,5400,0
|
|
20231107,175100,483551930,5400,5400,5400,5400,0
|
|
20231107,175000,483551930,5400,5400,5400,5400,0
|
|
20231107,174900,483551930,5400,5400,5400,5400,0
|
|
20231107,174800,483551930,5400,5400,5400,5400,0
|
|
20231107,174700,483551930,5400,5400,5400,5400,0
|
|
20231107,174600,483551930,5400,5400,5400,5400,0
|
|
20231107,174500,483551930,5400,5400,5400,5400,0
|
|
20231107,174400,483551930,5400,5400,5400,5400,0
|
|
20231107,174300,483551930,5400,5400,5400,5400,0
|
|
20231107,174200,483551930,5400,5400,5400,5400,0
|
|
20231107,174100,483551930,5400,5400,5400,5400,6150
|
|
20231107,174000,483551930,5400,5400,5400,5400,0
|
|
20231107,173900,483551930,5400,5400,5400,5400,0
|
|
20231107,173800,483551930,5400,5400,5400,5400,0
|
|
20231107,173700,483551930,5400,5400,5400,5400,0
|
|
20231107,173600,483551930,5400,5400,5400,5400,0
|
|
20231107,173500,483551930,5400,5400,5400,5400,0
|
|
20231107,173400,483551930,5400,5400,5400,5400,0
|
|
20231107,173300,483551930,5400,5400,5400,5400,0
|
|
20231107,173200,483551930,5400,5400,5400,5400,0
|
|
20231107,173100,483551930,5400,5400,5400,5400,0
|
|
20231107,173000,483551930,5400,5400,5400,5400,0
|
|
20231107,172900,483551930,5400,5400,5400,5400,0
|
|
20231107,172800,483551930,5400,5400,5400,5400,0
|
|
20231107,172700,483551930,5400,5400,5400,5400,0
|
|
20231107,172600,483551930,5400,5400,5400,5400,0
|
|
20231107,172500,483551930,5400,5400,5400,5400,0
|
|
20231107,172400,483551930,5400,5400,5400,5400,0
|
|
20231107,172300,483551930,5400,5400,5400,5400,0
|
|
20231107,172200,483551930,5400,5400,5400,5400,0
|
|
20231107,172100,483551930,5400,5400,5400,5400,0
|
|
20231107,172000,483551930,5400,5400,5400,5400,0
|
|
20231107,171900,483551930,5400,5400,5400,5400,0
|
|
20231107,171800,483551930,5400,5400,5400,5400,0
|
|
20231107,171700,483551930,5400,5400,5400,5400,0
|
|
20231107,171600,483551930,5400,5400,5400,5400,0
|
|
20231107,171500,483551930,5400,5400,5400,5400,0
|
|
20231107,171400,483551930,5400,5400,5400,5400,0
|
|
20231107,171300,483551930,5400,5400,5400,5400,0
|
|
20231107,171200,483551930,5400,5400,5400,5400,0
|
|
20231107,171100,483551930,5400,5400,5400,5400,6150
|
|
20231107,171000,483551930,5400,5400,5400,5400,0
|
|
20231107,170900,483551930,5400,5400,5400,5400,0
|
|
20231107,170800,483551930,5400,5400,5400,5400,0
|
|
20231107,170700,483551930,5400,5400,5400,5400,0
|
|
20231107,170600,483551930,5400,5400,5400,5400,0
|
|
20231107,170500,483551930,5400,5400,5400,5400,0
|
|
20231107,170400,483551930,5400,5400,5400,5400,0
|
|
20231107,170300,483551930,5400,5400,5400,5400,0
|
|
20231107,170200,483551930,5400,5400,5400,5400,0
|
|
20231107,170100,483551930,5400,5400,5400,5400,0
|
|
20231107,170000,483551930,5400,5400,5400,5400,0
|
|
20231107,165900,483551930,5400,5400,5400,5400,0
|
|
20231107,165800,483551930,5400,5400,5400,5400,0
|
|
20231107,165700,483551930,5400,5400,5400,5400,0
|
|
20231107,165600,483551930,5400,5400,5400,5400,0
|
|
20231107,165500,483551930,5400,5400,5400,5400,0
|
|
20231107,165400,483551930,5400,5400,5400,5400,0
|
|
20231107,165300,483551930,5400,5400,5400,5400,0
|
|
20231107,165200,483551930,5400,5400,5400,5400,0
|
|
20231107,165100,483551930,5400,5400,5400,5400,0
|
|
20231107,165000,483551930,5400,5400,5400,5400,0
|
|
20231107,164900,483551930,5400,5400,5400,5400,0
|
|
20231107,164800,483551930,5400,5400,5400,5400,0
|
|
20231107,164700,483551930,5400,5400,5400,5400,0
|
|
20231107,164600,483551930,5400,5400,5400,5400,0
|
|
20231107,164500,483551930,5400,5400,5400,5400,0
|
|
20231107,164400,483551930,5400,5400,5400,5400,0
|
|
20231107,164300,483551930,5400,5400,5400,5400,0
|
|
20231107,164200,483551930,5400,5400,5400,5400,0
|
|
20231107,164100,483551930,5400,5400,5400,5400,6150
|
|
20231107,164000,483551930,5400,5400,5400,5400,0
|
|
20231107,163900,483551930,5400,5400,5400,5400,0
|
|
20231107,163800,483551930,5400,5400,5400,5400,0
|
|
20231107,163700,483551930,5400,5400,5400,5400,0
|
|
20231107,163600,483551930,5400,5400,5400,5400,0
|
|
20231107,163500,483551930,5400,5400,5400,5400,0
|
|
20231107,163400,483551930,5400,5400,5400,5400,0
|
|
20231107,163300,483551930,5400,5400,5400,5400,0
|
|
20231107,163200,483551930,5400,5400,5400,5400,0
|
|
20231107,163100,483551930,5400,5400,5400,5400,0
|
|
20231107,163000,483551930,5400,5400,5400,5400,0
|
|
20231107,162900,483551930,5400,5400,5400,5400,0
|
|
20231107,162800,483551930,5400,5400,5400,5400,0
|
|
20231107,162700,483551930,5400,5400,5400,5400,0
|
|
20231107,162600,483551930,5400,5400,5400,5400,0
|
|
20231107,162500,483551930,5400,5400,5400,5400,0
|
|
20231107,162400,483551930,5400,5400,5400,5400,0
|
|
20231107,162300,483551930,5400,5400,5400,5400,0
|
|
20231107,162200,483551930,5400,5400,5400,5400,0
|
|
20231107,162100,483551930,5400,5400,5400,5400,0
|
|
20231107,162000,483551930,5400,5400,5400,5400,0
|
|
20231107,161900,483551930,5400,5400,5400,5400,0
|
|
20231107,161800,483551930,5400,5400,5400,5400,0
|
|
20231107,161700,483551930,5400,5400,5400,5400,0
|
|
20231107,161600,483551930,5400,5400,5400,5400,0
|
|
20231107,161500,483551930,5400,5400,5400,5400,0
|
|
20231107,161400,483551930,5400,5400,5400,5400,0
|
|
20231107,161300,483551930,5400,5400,5400,5400,0
|
|
20231107,161200,483551930,5400,5400,5400,5400,0
|
|
20231107,161100,483551930,5400,5400,5400,5400,6150
|
|
20231107,161000,483551930,5400,5400,5400,5400,0
|
|
20231107,160900,483551930,5400,5400,5400,5400,0
|
|
20231107,160800,483551930,5400,5400,5400,5400,0
|
|
20231107,160700,483551930,5400,5400,5400,5400,0
|
|
20231107,160600,483551930,5400,5400,5400,5400,0
|
|
20231107,160500,483551930,5400,5400,5400,5400,0
|
|
20231107,160400,483551930,5400,5400,5400,5400,0
|
|
20231107,160300,483551930,5400,5400,5400,5400,0
|
|
20231107,160200,483551930,5400,5400,5400,5400,0
|
|
20231107,160100,483551930,5400,5400,5400,5400,0
|
|
20231107,160000,483551930,5400,5400,5400,5400,0
|
|
20231107,155900,483551930,5400,5400,5400,5400,0
|
|
20231107,155800,483551930,5400,5400,5400,5400,0
|
|
20231107,155700,483551930,5400,5400,5400,5400,0
|
|
20231107,155600,483551930,5400,5400,5400,5400,0
|
|
20231107,155500,483551930,5400,5400,5400,5400,0
|
|
20231107,155400,483551930,5400,5400,5400,5400,0
|
|
20231107,155300,483551930,5400,5400,5400,5400,0
|
|
20231107,155200,483551930,5400,5400,5400,5400,0
|
|
20231107,155100,483551930,5400,5400,5400,5400,0
|
|
20231107,155000,483551930,5400,5400,5400,5400,0
|
|
20231107,154900,483551930,5400,5400,5400,5400,0
|
|
20231107,154800,483551930,5400,5400,5400,5400,0
|
|
20231107,154700,483551930,5400,5400,5400,5400,0
|
|
20231107,154600,483551930,5400,5400,5400,5400,0
|
|
20231107,154500,483551930,5400,5400,5400,5400,0
|
|
20231107,154400,483551930,5400,5400,5400,5400,0
|
|
20231107,154300,483551930,5400,5400,5400,5400,0
|
|
20231107,154200,483551930,5400,5400,5400,5400,0
|
|
20231107,154100,483551930,5400,5400,5400,5400,6150
|
|
20231107,154000,483551930,5400,5400,5400,5400,0
|
|
20231107,153900,483551930,5400,5400,5400,5400,0
|
|
20231107,153800,483551930,5400,5400,5400,5400,0
|
|
20231107,153700,483551930,5400,5400,5400,5400,0
|
|
20231107,153600,483551930,5400,5400,5400,5400,0
|
|
20231107,153500,483551930,5400,5400,5400,5400,0
|
|
20231107,153400,483551930,5400,5400,5400,5400,0
|
|
20231107,153300,483551930,5400,5400,5400,5400,0
|
|
20231107,153200,483551930,5400,5400,5400,5400,0
|
|
20231107,153100,483551930,5400,5400,5400,5400,0
|
|
20231107,153000,483551930,5400,5400,5400,5400,6150
|
|
20231107,152900,450341930,5420,5420,5420,5420,0
|
|
20231107,152800,450341930,5420,5420,5420,5420,0
|
|
20231107,152700,450341930,5420,5420,5420,5420,0
|
|
20231107,152600,450341930,5420,5420,5420,5420,0
|
|
20231107,152500,450341930,5420,5420,5420,5420,0
|
|
20231107,152400,450341930,5420,5420,5420,5420,0
|
|
20231107,152300,450341930,5420,5420,5420,5420,0
|
|
20231107,152200,450341930,5420,5420,5420,5420,0
|
|
20231107,152100,450341930,5420,5420,5420,5420,0
|
|
20231107,152000,450341930,5420,5420,5420,5420,0
|
|
20231107,151900,450341930,5420,5420,5420,5420,56
|
|
20231107,151800,450038410,5420,5420,5420,5420,86
|
|
20231107,151700,449572290,5420,5420,5420,5420,1
|
|
20231107,151600,449566870,5420,5430,5430,5420,30
|
|
20231107,151500,449404130,5430,5420,5430,5410,5394
|
|
20231107,151400,420166090,5420,5420,5420,5420,5
|
|
20231107,151300,420138990,5420,5420,5420,5410,108
|
|
20231107,151200,419554450,5420,5420,5420,5420,22
|
|
20231107,151100,419435210,5420,5420,5420,5420,21
|
|
20231107,151000,419321390,5420,5420,5420,5420,165
|
|
20231107,150900,418427090,5420,5420,5420,5420,40
|
|
20231107,150800,418210290,5420,5420,5420,5420,11
|
|
20231107,150700,418150670,5420,5420,5420,5420,34
|
|
20231107,150600,417966390,5420,5420,5420,5420,5
|
|
20231107,150500,417939290,5420,5420,5420,5420,21
|
|
20231107,150400,417825470,5420,5420,5420,5420,2
|
|
20231107,150300,417814630,5420,5420,5420,5420,185
|
|
20231107,150200,416811930,5420,5420,5420,5420,74
|
|
20231107,150100,416410850,5410,5410,5410,5410,560
|
|
20231107,150000,413381250,5410,5420,5420,5410,79
|
|
20231107,145900,412953850,5420,5420,5420,5420,922
|
|
20231107,145800,407956610,5420,5420,5420,5420,1
|
|
20231107,145700,407951190,5420,5420,5420,5420,359
|
|
20231107,145600,406005410,5420,5420,5420,5420,0
|
|
20231107,145500,406005410,5420,5420,5420,5420,1
|
|
20231107,145400,405999990,5430,5430,5430,5430,0
|
|
20231107,145300,405999990,5430,5430,5430,5430,1020
|
|
20231107,145200,400461390,5430,5420,5430,5420,2500
|
|
20231107,145100,386900390,5410,5410,5420,5410,581
|
|
20231107,145000,383756980,5410,5410,5410,5410,941
|
|
20231107,144900,378666170,5410,5410,5410,5410,0
|
|
20231107,144800,378666170,5410,5410,5410,5410,196
|
|
20231107,144700,377605810,5410,5410,5410,5410,221
|
|
20231107,144600,376410200,5420,5420,5420,5420,1
|
|
20231107,144500,376404780,5420,5420,5420,5420,0
|
|
20231107,144400,376404780,5420,5420,5420,5420,355
|
|
20231107,144300,374480680,5420,5420,5420,5420,5
|
|
20231107,144200,374453580,5430,5430,5430,5430,0
|
|
20231107,144100,374453580,5430,5420,5430,5420,193
|
|
20231107,144000,373407420,5430,5430,5430,5430,0
|
|
20231107,143900,373407420,5430,5430,5430,5430,167
|
|
20231107,143800,372500610,5430,5410,5430,5410,4939
|
|
20231107,143700,345762470,5410,5410,5410,5400,389
|
|
20231107,143600,343660240,5410,5410,5410,5410,301
|
|
20231107,143500,342031830,5410,5410,5410,5410,1022
|
|
20231107,143400,336502810,5410,5410,5410,5410,0
|
|
20231107,143300,336502810,5410,5410,5410,5400,27
|
|
20231107,143200,336356920,5410,5410,5410,5410,0
|
|
20231107,143100,336356920,5410,5410,5410,5410,0
|
|
20231107,143000,336356920,5410,5410,5410,5410,10
|
|
20231107,142900,336302820,5410,5410,5410,5410,100
|
|
20231107,142800,335761820,5410,5410,5410,5410,47
|
|
20231107,142700,335507550,5410,5410,5410,5410,0
|
|
20231107,142600,335507550,5410,5410,5410,5410,0
|
|
20231107,142500,335507550,5410,5410,5410,5410,33
|
|
20231107,142400,335329020,5410,5410,5410,5410,1045
|
|
20231107,142300,329675570,5410,5410,5410,5410,41
|
|
20231107,142200,329453760,5420,5420,5420,5420,70
|
|
20231107,142100,329074360,5420,5420,5420,5420,100
|
|
20231107,142000,328532360,5420,5420,5420,5420,297
|
|
20231107,141900,326922620,5430,5430,5430,5430,1
|
|
20231107,141800,326917190,5430,5430,5430,5430,0
|
|
20231107,141700,326917190,5430,5430,5430,5430,0
|
|
20231107,141600,326917190,5430,5430,5430,5430,0
|
|
20231107,141500,326917190,5430,5430,5430,5430,61
|
|
20231107,141400,326585960,5430,5430,5430,5430,0
|
|
20231107,141300,326585960,5430,5430,5430,5430,22
|
|
20231107,141200,326466500,5430,5430,5430,5430,97
|
|
20231107,141100,325939790,5430,5430,5430,5430,1
|
|
20231107,141000,325934360,5420,5420,5420,5420,560
|
|
20231107,140900,322899160,5420,5420,5420,5420,561
|
|
20231107,140800,319858540,5430,5430,5430,5430,0
|
|
20231107,140700,319858540,5430,5420,5430,5420,2199
|
|
20231107,140600,307920130,5420,5420,5420,5420,400
|
|
20231107,140500,305752130,5430,5430,5430,5430,1
|
|
20231107,140400,305746700,5430,5430,5430,5430,0
|
|
20231107,140300,305746700,5430,5420,5430,5420,21
|
|
20231107,140200,305632680,5430,5430,5430,5430,13
|
|
20231107,140100,305562090,5430,5430,5430,5430,224
|
|
20231107,140000,304345770,5440,5440,5440,5440,50
|
|
20231107,135900,304073770,5440,5440,5440,5440,1000
|
|
20231107,135800,298633770,5420,5420,5420,5420,560
|
|
20231107,135700,295598570,5420,5420,5420,5420,560
|
|
20231107,135600,292563370,5420,5430,5430,5420,399
|
|
20231107,135500,290399390,5450,5450,5450,5450,0
|
|
20231107,135400,290399390,5450,5450,5450,5450,3
|
|
20231107,135300,290383040,5430,5430,5430,5420,561
|
|
20231107,135200,287342400,5420,5430,5430,5420,669
|
|
20231107,135100,283711130,5430,5430,5430,5430,31
|
|
20231107,135000,283542800,5430,5430,5430,5430,167
|
|
20231107,134900,282635990,5450,5450,5450,5450,0
|
|
20231107,134800,282635990,5450,5450,5450,5450,0
|
|
20231107,134700,282635990,5450,5440,5450,5440,561
|
|
20231107,134600,279584140,5440,5440,5440,5440,438
|
|
20231107,134500,277201420,5440,5440,5440,5440,122
|
|
20231107,134400,276537740,5440,5440,5440,5440,1099
|
|
20231107,134300,270559180,5440,5440,5440,5440,0
|
|
20231107,134200,270559180,5440,5440,5440,5440,21
|
|
20231107,134100,270444940,5440,5450,5450,5440,55
|
|
20231107,134000,270145720,5450,5450,5450,5450,0
|
|
20231107,133900,270145720,5450,5450,5450,5450,1
|
|
20231107,133800,270140270,5450,5450,5450,5450,2
|
|
20231107,133700,270129370,5450,5450,5450,5450,1
|
|
20231107,133600,270123920,5460,5460,5460,5460,0
|
|
20231107,133500,270123920,5460,5460,5460,5460,0
|
|
20231107,133400,270123920,5460,5460,5460,5460,0
|
|
20231107,133300,270123920,5460,5460,5460,5460,212
|
|
20231107,133200,268966400,5430,5430,5430,5430,560
|
|
20231107,133100,265925600,5430,5430,5430,5430,320
|
|
20231107,133000,264188000,5430,5440,5440,5430,410
|
|
20231107,132900,261961590,5460,5460,5460,5460,100
|
|
20231107,132800,261415590,5460,5460,5460,5460,11
|
|
20231107,132700,261355530,5460,5430,5460,5430,590
|
|
20231107,132600,258150930,5430,5430,5430,5430,468
|
|
20231107,132500,255609690,5460,5440,5460,5440,707
|
|
20231107,132400,251751470,5440,5440,5440,5440,460
|
|
20231107,132300,249249070,5440,5440,5440,5440,633
|
|
20231107,132200,245805550,5440,5440,5440,5440,6
|
|
20231107,132100,245772910,5460,5460,5460,5460,19
|
|
20231107,132000,245669170,5450,5440,5450,5440,3227
|
|
20231107,131900,228093570,5440,5440,5440,5440,10
|
|
20231107,131800,228039170,5440,5440,5440,5440,0
|
|
20231107,131700,228039170,5440,5440,5440,5440,1275
|
|
20231107,131600,221103170,5440,5440,5440,5440,1
|
|
20231107,131500,221097730,5450,5450,5450,5450,0
|
|
20231107,131400,221097730,5450,5450,5450,5450,5
|
|
20231107,131300,221070480,5450,5450,5450,5450,101
|
|
20231107,131200,220520030,5450,5450,5450,5440,63
|
|
20231107,131100,220176690,5450,5450,5450,5450,349
|
|
20231107,131000,218274640,5460,5460,5460,5460,1
|
|
20231107,130900,218269180,5460,5460,5460,5460,1
|
|
20231107,130800,218263720,5460,5470,5470,5460,537
|
|
20231107,130700,215331690,5480,5480,5480,5480,1
|
|
20231107,130600,215326210,5480,5480,5480,5480,100
|
|
20231107,130500,214778210,5490,5490,5490,5490,0
|
|
20231107,130400,214778210,5490,5490,5490,5490,0
|
|
20231107,130300,214778210,5490,5490,5490,5490,17
|
|
20231107,130200,214684880,5490,5470,5490,5460,847
|
|
20231107,130100,210051620,5480,5480,5480,5480,104
|
|
20231107,130000,209481700,5490,5490,5490,5490,0
|
|
20231107,125900,209481700,5490,5490,5490,5490,0
|
|
20231107,125800,209481700,5490,5490,5490,5490,124
|
|
20231107,125700,208800940,5490,5490,5490,5490,0
|
|
20231107,125600,208800940,5490,5540,5540,5490,14
|
|
20231107,125500,208724030,5540,5540,5540,5540,1
|
|
20231107,125400,208718490,5550,5470,5550,5470,595
|
|
20231107,125300,205457020,5480,5480,5480,5480,0
|
|
20231107,125200,205457020,5480,5480,5480,5480,560
|
|
20231107,125100,202388220,5480,5480,5480,5480,320
|
|
20231107,125000,200634620,5480,5480,5480,5480,590
|
|
20231107,124900,197401420,5480,5480,5480,5480,560
|
|
20231107,124800,194332620,5480,5480,5480,5480,459
|
|
20231107,124700,191817300,5470,5490,5490,5470,573
|
|
20231107,124600,188681970,5480,5480,5480,5480,0
|
|
20231107,124500,188681970,5480,5480,5480,5480,0
|
|
20231107,124400,188681970,5480,5480,5480,5480,0
|
|
20231107,124300,188681970,5480,5480,5480,5480,0
|
|
20231107,124200,188681970,5480,5480,5480,5480,69
|
|
20231107,124100,188303850,5470,5480,5480,5470,3
|
|
20231107,124000,188287430,5480,5480,5480,5480,27
|
|
20231107,123900,188139470,5480,5490,5490,5480,18
|
|
20231107,123800,188040820,5490,5490,5490,5490,2
|
|
20231107,123700,188029840,5490,5490,5490,5490,16
|
|
20231107,123600,187942000,5490,5500,5500,5490,48
|
|
20231107,123500,187678460,5500,5500,5500,5500,0
|
|
20231107,123400,187678460,5500,5500,5500,5500,2
|
|
20231107,123300,187667460,5490,5490,5490,5490,30
|
|
20231107,123200,187502760,5490,5480,5490,5480,5
|
|
20231107,123100,187475340,5480,5470,5480,5470,2
|
|
20231107,123000,187464390,5460,5460,5460,5460,0
|
|
20231107,122900,187464390,5460,5460,5460,5460,0
|
|
20231107,122800,187464390,5460,5460,5460,5460,0
|
|
20231107,122700,187464390,5460,5460,5460,5460,0
|
|
20231107,122600,187464390,5460,5460,5460,5460,38
|
|
20231107,122500,187256910,5460,5460,5460,5460,0
|
|
20231107,122400,187256910,5460,5460,5460,5460,0
|
|
20231107,122300,187256910,5460,5460,5460,5460,9
|
|
20231107,122200,187207770,5440,5440,5440,5440,0
|
|
20231107,122100,187207770,5440,5460,5460,5440,64
|
|
20231107,122000,186858720,5460,5460,5460,5460,1
|
|
20231107,121900,186853260,5460,5460,5460,5460,0
|
|
20231107,121800,186853260,5460,5450,5460,5450,7
|
|
20231107,121700,186815100,5440,5440,5440,5440,0
|
|
20231107,121600,186815100,5440,5440,5440,5440,34
|
|
20231107,121500,186630140,5440,5430,5440,5420,858
|
|
20231107,121400,181967190,5430,5430,5430,5430,0
|
|
20231107,121300,181967190,5430,5430,5430,5430,2
|
|
20231107,121200,181956330,5440,5440,5440,5440,20
|
|
20231107,121100,181847530,5440,5440,5440,5440,53
|
|
20231107,121000,181559210,5430,5440,5440,5430,5
|
|
20231107,120900,181532020,5440,5430,5440,5430,82
|
|
20231107,120800,181086450,5440,5440,5450,5440,93
|
|
20231107,120700,180580220,5450,5450,5450,5450,757
|
|
20231107,120600,176454570,5450,5450,5450,5450,100
|
|
20231107,120500,175909570,5450,5460,5460,5450,838
|
|
20231107,120400,171342090,5450,5490,5490,5450,19
|
|
20231107,120300,171237840,5490,5480,5490,5450,264
|
|
20231107,120200,169796120,5480,5500,5500,5480,1723
|
|
20231107,120100,160353690,5510,5510,5510,5510,3
|
|
20231107,120000,160337160,5520,5520,5520,5520,2
|
|
20231107,115900,160326120,5500,5500,5500,5500,0
|
|
20231107,115800,160326120,5500,5500,5500,5500,0
|
|
20231107,115700,160326120,5500,5500,5500,5500,28
|
|
20231107,115600,160172120,5490,5490,5490,5490,0
|
|
20231107,115500,160172120,5490,5490,5490,5490,0
|
|
20231107,115400,160172120,5490,5490,5490,5490,0
|
|
20231107,115300,160172120,5490,5490,5490,5490,0
|
|
20231107,115200,160172120,5490,5490,5490,5490,769
|
|
20231107,115100,155950310,5490,5500,5500,5490,276
|
|
20231107,115000,154432320,5490,5490,5490,5490,0
|
|
20231107,114900,154432320,5490,5510,5510,5490,2725
|
|
20231107,114800,139452210,5510,5510,5510,5510,0
|
|
20231107,114700,139452210,5510,5510,5510,5510,0
|
|
20231107,114600,139452210,5510,5510,5510,5510,0
|
|
20231107,114500,139452210,5510,5510,5510,5510,422
|
|
20231107,114400,137126990,5510,5510,5510,5510,0
|
|
20231107,114300,137126990,5510,5510,5510,5510,0
|
|
20231107,114200,137126990,5510,5510,5510,5510,0
|
|
20231107,114100,137126990,5510,5510,5510,5510,0
|
|
20231107,114000,137126990,5510,5510,5510,5510,0
|
|
20231107,113900,137126990,5510,5510,5510,5510,0
|
|
20231107,113800,137126990,5510,5510,5510,5510,0
|
|
20231107,113700,137126990,5510,5530,5530,5510,540
|
|
20231107,113600,134150540,5530,5530,5530,5530,0
|
|
20231107,113500,134150540,5530,5530,5530,5530,1
|
|
20231107,113400,134145010,5530,5540,5540,5530,371
|
|
20231107,113300,132093290,5540,5540,5540,5540,1
|
|
20231107,113200,132087750,5540,5540,5540,5540,0
|
|
20231107,113100,132087750,5540,5540,5540,5540,37
|
|
20231107,113000,131882770,5540,5540,5540,5540,1
|
|
20231107,112900,131877230,5530,5530,5530,5530,1
|
|
20231107,112800,131871700,5510,5510,5510,5510,0
|
|
20231107,112700,131871700,5510,5510,5510,5510,0
|
|
20231107,112600,131871700,5510,5510,5510,5510,150
|
|
20231107,112500,131045200,5510,5510,5510,5510,0
|
|
20231107,112400,131045200,5510,5510,5510,5510,0
|
|
20231107,112300,131045200,5510,5510,5510,5510,0
|
|
20231107,112200,131045200,5510,5510,5510,5510,0
|
|
20231107,112100,131045200,5510,5530,5550,5510,236
|
|
20231107,112000,129743130,5510,5510,5510,5510,9
|
|
20231107,111900,129693540,5520,5520,5520,5520,85
|
|
20231107,111800,129224340,5530,5530,5530,5530,0
|
|
20231107,111700,129224340,5530,5530,5530,5530,2
|
|
20231107,111600,129213280,5520,5530,5530,5520,71
|
|
20231107,111500,128820670,5530,5530,5530,5530,4
|
|
20231107,111400,128798550,5530,5520,5530,5520,189
|
|
20231107,111300,127755140,5530,5530,5530,5520,182
|
|
20231107,111200,126750310,5530,5530,5530,5530,0
|
|
20231107,111100,126750310,5530,5540,5540,5530,209
|
|
20231107,111000,125593830,5540,5540,5540,5540,4
|
|
20231107,110900,125571670,5540,5540,5540,5540,228
|
|
20231107,110800,124308550,5550,5550,5550,5550,105
|
|
20231107,110700,123725800,5550,5550,5550,5550,93
|
|
20231107,110600,123209650,5570,5570,5570,5570,1
|
|
20231107,110500,123204080,5570,5570,5570,5570,101
|
|
20231107,110400,122641510,5560,5570,5570,5560,269
|
|
20231107,110300,121145690,5580,5580,5580,5580,0
|
|
20231107,110200,121145690,5580,5580,5580,5580,0
|
|
20231107,110100,121145690,5580,5580,5580,5580,2
|
|
20231107,110000,121134530,5580,5580,5580,5580,14
|
|
20231107,105900,121056410,5580,5580,5580,5580,25
|
|
20231107,105800,120916910,5560,5560,5580,5560,31
|
|
20231107,105700,120744350,5570,5570,5570,5570,0
|
|
20231107,105600,120744350,5570,5570,5570,5570,93
|
|
20231107,105500,120226340,5580,5580,5580,5580,36
|
|
20231107,105400,120025460,5590,5590,5590,5590,70
|
|
20231107,105300,119634160,5590,5590,5590,5590,0
|
|
20231107,105200,119634160,5590,5590,5590,5590,1
|
|
20231107,105100,119628570,5590,5590,5590,5590,10
|
|
20231107,105000,119572670,5590,5590,5590,5590,1
|
|
20231107,104900,119567080,5600,5600,5600,5600,1
|
|
20231107,104800,119561480,5600,5600,5600,5600,0
|
|
20231107,104700,119561480,5600,5600,5600,5600,0
|
|
20231107,104600,119561480,5600,5600,5600,5600,0
|
|
20231107,104500,119561480,5600,5600,5600,5600,1
|
|
20231107,104400,119555880,5580,5580,5580,5580,1
|
|
20231107,104300,119550300,5600,5580,5600,5580,20
|
|
20231107,104200,119438320,5570,5570,5570,5570,40
|
|
20231107,104100,119215520,5570,5570,5570,5570,1
|
|
20231107,104000,119209950,5570,5570,5570,5570,0
|
|
20231107,103900,119209950,5570,5570,5570,5570,66
|
|
20231107,103800,118842330,5600,5590,5600,5590,9
|
|
20231107,103700,118792010,5590,5590,5590,5590,0
|
|
20231107,103600,118792010,5590,5590,5590,5590,0
|
|
20231107,103500,118792010,5590,5590,5590,5590,0
|
|
20231107,103400,118792010,5590,5590,5590,5590,0
|
|
20231107,103300,118792010,5590,5590,5590,5590,0
|
|
20231107,103200,118792010,5590,5590,5590,5590,1
|
|
20231107,103100,118786420,5600,5600,5600,5600,0
|
|
20231107,103000,118786420,5600,5600,5600,5600,0
|
|
20231107,102900,118786420,5600,5600,5600,5600,2
|
|
20231107,102800,118775220,5600,5600,5600,5600,0
|
|
20231107,102700,118775220,5600,5600,5600,5600,167
|
|
20231107,102600,117840020,5600,5600,5600,5600,1
|
|
20231107,102500,117834420,5570,5570,5570,5570,100
|
|
20231107,102400,117277420,5570,5570,5570,5570,11
|
|
20231107,102300,117216150,5570,5570,5570,5570,1000
|
|
20231107,102200,111646150,5560,5560,5560,5560,37
|
|
20231107,102100,111440430,5560,5560,5560,5560,0
|
|
20231107,102000,111440430,5560,5560,5560,5560,0
|
|
20231107,101900,111440430,5560,5560,5560,5560,5
|
|
20231107,101800,111412630,5540,5540,5540,5540,0
|
|
20231107,101700,111412630,5540,5540,5540,5540,0
|
|
20231107,101600,111412630,5540,5540,5540,5540,20
|
|
20231107,101500,111301830,5540,5540,5540,5540,0
|
|
20231107,101400,111301830,5540,5540,5540,5540,0
|
|
20231107,101300,111301830,5540,5540,5540,5540,0
|
|
20231107,101200,111301830,5540,5540,5540,5540,0
|
|
20231107,101100,111301830,5540,5540,5540,5540,100
|
|
20231107,101000,110747830,5540,5560,5560,5540,354
|
|
20231107,100900,108784250,5570,5570,5570,5570,51
|
|
20231107,100800,108500180,5570,5590,5590,5570,620
|
|
20231107,100700,105046760,5570,5570,5570,5570,52
|
|
20231107,100600,104757120,5580,5580,5590,5580,1002
|
|
20231107,100500,99156960,5580,5580,5580,5580,0
|
|
20231107,100400,99156960,5580,5580,5580,5580,0
|
|
20231107,100300,99156960,5580,5580,5580,5580,1
|
|
20231107,100200,99151380,5580,5580,5580,5580,10
|
|
20231107,100100,99095580,5590,5590,5590,5590,255
|
|
20231107,100000,97670130,5590,5600,5600,5590,319
|
|
20231107,095900,95883880,5590,5590,5590,5590,11
|
|
20231107,095800,95822390,5590,5590,5590,5570,335
|
|
20231107,095700,93952300,5590,5590,5590,5590,0
|
|
20231107,095600,93952300,5590,5590,5590,5590,0
|
|
20231107,095500,93952300,5590,5590,5590,5590,10
|
|
20231107,095400,93896400,5590,5610,5610,5590,347
|
|
20231107,095300,91953590,5610,5610,5610,5610,0
|
|
20231107,095200,91953590,5610,5610,5610,5610,24
|
|
20231107,095100,91818950,5600,5600,5600,5600,4
|
|
20231107,095000,91796550,5610,5610,5610,5610,4
|
|
20231107,094900,91774110,5610,5610,5610,5610,1
|
|
20231107,094800,91768500,5610,5620,5620,5610,26
|
|
20231107,094700,91622630,5610,5610,5610,5610,0
|
|
20231107,094600,91622630,5610,5610,5610,5610,0
|
|
20231107,094500,91622630,5610,5610,5610,5610,0
|
|
20231107,094400,91622630,5610,5610,5610,5610,0
|
|
20231107,094300,91622630,5610,5600,5610,5600,105
|
|
20231107,094200,91034570,5600,5600,5600,5600,30
|
|
20231107,094100,90866570,5600,5600,5600,5600,38
|
|
20231107,094000,90653770,5600,5600,5600,5600,100
|
|
20231107,093900,90093770,5600,5600,5600,5600,0
|
|
20231107,093800,90093770,5600,5630,5630,5580,654
|
|
20231107,093700,86428380,5620,5620,5620,5620,0
|
|
20231107,093600,86428380,5620,5620,5620,5620,20
|
|
20231107,093500,86315980,5610,5630,5630,5610,141
|
|
20231107,093400,85524300,5640,5640,5640,5640,0
|
|
20231107,093300,85524300,5640,5630,5640,5630,10
|
|
20231107,093200,85467970,5620,5620,5630,5620,12
|
|
20231107,093100,85400520,5610,5640,5640,5610,55
|
|
20231107,093000,85091580,5640,5650,5650,5640,12
|
|
20231107,092900,85023830,5640,5630,5640,5620,176
|
|
20231107,092800,84031740,5640,5640,5640,5640,0
|
|
20231107,092700,84031740,5640,5640,5640,5640,4
|
|
20231107,092600,84009180,5640,5640,5640,5640,0
|
|
20231107,092500,84009180,5640,5640,5640,5640,0
|
|
20231107,092400,84009180,5640,5640,5640,5640,500
|
|
20231107,092300,81189180,5640,5630,5640,5630,338
|
|
20231107,092200,79283360,5640,5640,5640,5640,3
|
|
20231107,092100,79266440,5640,5640,5640,5640,21
|
|
20231107,092000,79148000,5620,5630,5630,5620,392
|
|
20231107,091900,76942870,5620,5630,5630,5610,95
|
|
20231107,091800,76408070,5640,5640,5640,5640,4
|
|
20231107,091700,76385510,5660,5700,5700,5660,184
|
|
20231107,091600,75342070,5700,5680,5700,5680,170
|
|
20231107,091500,74374950,5670,5670,5680,5670,25
|
|
20231107,091400,74233020,5660,5650,5660,5640,138
|
|
20231107,091300,73453100,5660,5650,5660,5650,1213
|
|
20231107,091200,66599260,5660,5680,5690,5660,75
|
|
20231107,091100,66174270,5680,5590,5680,5590,5662
|
|
20231107,091000,34315280,5550,5600,5600,5550,297
|
|
20231107,090900,32662810,5610,5610,5610,5600,133
|
|
20231107,090800,31917080,5620,5610,5620,5610,97
|
|
20231107,090700,31372110,5610,5570,5610,5570,415
|
|
20231107,090600,29056290,5570,5540,5570,5540,225
|
|
20231107,090500,27809760,5540,5540,5540,5540,236
|
|
20231107,090400,26502320,5570,5570,5570,5570,0
|
|
20231107,090300,26502320,5570,5550,5570,5490,1331
|
|
20231107,090200,19180010,5550,5590,5600,5550,1126
|
|
20231107,090100,12924580,5590,5620,5620,5580,948
|
|
20231107,090000,7617150,5620,5630,5640,5620,1353
|