628 lines
31 KiB
CSV
628 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,192500,3031784550,5260,5260,5260,5260,7190
|
|
20231103,192400,3031784550,5260,5260,5260,5260,0
|
|
20231103,192300,3031784550,5260,5260,5260,5260,0
|
|
20231103,192200,3031784550,5260,5260,5260,5260,0
|
|
20231103,192100,3031784550,5260,5260,5260,5260,0
|
|
20231103,192000,3031784550,5260,5260,5260,5260,0
|
|
20231103,191900,3031784550,5260,5260,5260,5260,0
|
|
20231103,191800,3031784550,5260,5260,5260,5260,0
|
|
20231103,191700,3031784550,5260,5260,5260,5260,0
|
|
20231103,191600,3031784550,5260,5260,5260,5260,0
|
|
20231103,191500,3031784550,5260,5260,5260,5260,0
|
|
20231103,191400,3031784550,5260,5260,5260,5260,0
|
|
20231103,191300,3031784550,5260,5260,5260,5260,0
|
|
20231103,191200,3031784550,5260,5260,5260,5260,0
|
|
20231103,191100,3031784550,5260,5260,5260,5260,0
|
|
20231103,191000,3031784550,5260,5260,5260,5260,0
|
|
20231103,190900,3031784550,5260,5260,5260,5260,0
|
|
20231103,190800,3031784550,5260,5260,5260,5260,0
|
|
20231103,190700,3031784550,5260,5260,5260,5260,0
|
|
20231103,190600,3031784550,5260,5260,5260,5260,0
|
|
20231103,190500,3031784550,5260,5260,5260,5260,0
|
|
20231103,190400,3031784550,5260,5260,5260,5260,0
|
|
20231103,190300,3031784550,5260,5260,5260,5260,0
|
|
20231103,190200,3031784550,5260,5260,5260,5260,0
|
|
20231103,190100,3031784550,5260,5260,5260,5260,0
|
|
20231103,190000,3031784550,5260,5260,5260,5260,0
|
|
20231103,185900,3031784550,5260,5260,5260,5260,0
|
|
20231103,185800,3031784550,5260,5260,5260,5260,0
|
|
20231103,185700,3031784550,5260,5260,5260,5260,0
|
|
20231103,185600,3031784550,5260,5260,5260,5260,0
|
|
20231103,185500,3031784550,5260,5260,5260,5260,7190
|
|
20231103,185400,3031784550,5260,5260,5260,5260,0
|
|
20231103,185300,3031784550,5260,5260,5260,5260,0
|
|
20231103,185200,3031784550,5260,5260,5260,5260,0
|
|
20231103,185100,3031784550,5260,5260,5260,5260,0
|
|
20231103,185000,3031784550,5260,5260,5260,5260,0
|
|
20231103,184900,3031784550,5260,5260,5260,5260,0
|
|
20231103,184800,3031784550,5260,5260,5260,5260,0
|
|
20231103,184700,3031784550,5260,5260,5260,5260,0
|
|
20231103,184600,3031784550,5260,5260,5260,5260,0
|
|
20231103,184500,3031784550,5260,5260,5260,5260,0
|
|
20231103,184400,3031784550,5260,5260,5260,5260,0
|
|
20231103,184300,3031784550,5260,5260,5260,5260,0
|
|
20231103,184200,3031784550,5260,5260,5260,5260,0
|
|
20231103,184100,3031784550,5260,5260,5260,5260,0
|
|
20231103,184000,3031784550,5260,5260,5260,5260,0
|
|
20231103,183900,3031784550,5260,5260,5260,5260,0
|
|
20231103,183800,3031784550,5260,5260,5260,5260,0
|
|
20231103,183700,3031784550,5260,5260,5260,5260,0
|
|
20231103,183600,3031784550,5260,5260,5260,5260,0
|
|
20231103,183500,3031784550,5260,5260,5260,5260,0
|
|
20231103,183400,3031784550,5260,5260,5260,5260,0
|
|
20231103,183300,3031784550,5260,5260,5260,5260,0
|
|
20231103,183200,3031784550,5260,5260,5260,5260,0
|
|
20231103,183100,3031784550,5260,5260,5260,5260,0
|
|
20231103,183000,3031784550,5260,5260,5260,5260,0
|
|
20231103,182900,3031784550,5260,5260,5260,5260,0
|
|
20231103,182800,3031784550,5260,5260,5260,5260,0
|
|
20231103,182700,3031784550,5260,5260,5260,5260,0
|
|
20231103,182600,3031784550,5260,5260,5260,5260,0
|
|
20231103,182500,3031784550,5260,5260,5260,5260,7190
|
|
20231103,182400,3031784550,5260,5260,5260,5260,0
|
|
20231103,182300,3031784550,5260,5260,5260,5260,0
|
|
20231103,182200,3031784550,5260,5260,5260,5260,0
|
|
20231103,182100,3031784550,5260,5260,5260,5260,0
|
|
20231103,182000,3031784550,5260,5260,5260,5260,0
|
|
20231103,181900,3031784550,5260,5260,5260,5260,0
|
|
20231103,181800,3031784550,5260,5260,5260,5260,0
|
|
20231103,181700,3031784550,5260,5260,5260,5260,0
|
|
20231103,181600,3031784550,5260,5260,5260,5260,0
|
|
20231103,181500,3031784550,5260,5260,5260,5260,0
|
|
20231103,181400,3031784550,5260,5260,5260,5260,0
|
|
20231103,181300,3031784550,5260,5260,5260,5260,0
|
|
20231103,181200,3031784550,5260,5260,5260,5260,0
|
|
20231103,181100,3031784550,5260,5260,5260,5260,0
|
|
20231103,181000,3031784550,5260,5260,5260,5260,0
|
|
20231103,180900,3031784550,5260,5260,5260,5260,0
|
|
20231103,180800,3031784550,5260,5260,5260,5260,0
|
|
20231103,180700,3031784550,5260,5260,5260,5260,0
|
|
20231103,180600,3031784550,5260,5260,5260,5260,0
|
|
20231103,180500,3031784550,5260,5260,5260,5260,0
|
|
20231103,180400,3031784550,5260,5260,5260,5260,0
|
|
20231103,180300,3031784550,5260,5260,5260,5260,0
|
|
20231103,180200,3031784550,5260,5260,5260,5260,0
|
|
20231103,180100,3031784550,5260,5260,5260,5260,0
|
|
20231103,180000,3031784550,5260,5260,5260,5260,0
|
|
20231103,175900,3031784550,5260,5260,5260,5260,0
|
|
20231103,175800,3031784550,5260,5260,5260,5260,0
|
|
20231103,175700,3031784550,5260,5260,5260,5260,0
|
|
20231103,175600,3031784550,5260,5260,5260,5260,0
|
|
20231103,175500,3031784550,5260,5260,5260,5260,7190
|
|
20231103,175400,3031784550,5260,5260,5260,5260,0
|
|
20231103,175300,3031784550,5260,5260,5260,5260,0
|
|
20231103,175200,3031784550,5260,5260,5260,5260,0
|
|
20231103,175100,3031784550,5260,5260,5260,5260,0
|
|
20231103,175000,3031784550,5260,5260,5260,5260,0
|
|
20231103,174900,3031784550,5260,5260,5260,5260,0
|
|
20231103,174800,3031784550,5260,5260,5260,5260,0
|
|
20231103,174700,3031784550,5260,5260,5260,5260,0
|
|
20231103,174600,3031784550,5260,5260,5260,5260,0
|
|
20231103,174500,3031784550,5260,5260,5260,5260,0
|
|
20231103,174400,3031784550,5260,5260,5260,5260,0
|
|
20231103,174300,3031784550,5260,5260,5260,5260,0
|
|
20231103,174200,3031784550,5260,5260,5260,5260,0
|
|
20231103,174100,3031784550,5260,5260,5260,5260,0
|
|
20231103,174000,3031784550,5260,5260,5260,5260,0
|
|
20231103,173900,3031784550,5260,5260,5260,5260,0
|
|
20231103,173800,3031784550,5260,5260,5260,5260,0
|
|
20231103,173700,3031784550,5260,5260,5260,5260,0
|
|
20231103,173600,3031784550,5260,5260,5260,5260,0
|
|
20231103,173500,3031784550,5260,5260,5260,5260,0
|
|
20231103,173400,3031784550,5260,5260,5260,5260,0
|
|
20231103,173300,3031784550,5260,5260,5260,5260,0
|
|
20231103,173200,3031784550,5260,5260,5260,5260,0
|
|
20231103,173100,3031784550,5260,5260,5260,5260,0
|
|
20231103,173000,3031784550,5260,5260,5260,5260,0
|
|
20231103,172900,3031784550,5260,5260,5260,5260,0
|
|
20231103,172800,3031784550,5260,5260,5260,5260,0
|
|
20231103,172700,3031784550,5260,5260,5260,5260,0
|
|
20231103,172600,3031784550,5260,5260,5260,5260,0
|
|
20231103,172500,3031784550,5260,5260,5260,5260,7190
|
|
20231103,172400,3031784550,5260,5260,5260,5260,0
|
|
20231103,172300,3031784550,5260,5260,5260,5260,0
|
|
20231103,172200,3031784550,5260,5260,5260,5260,0
|
|
20231103,172100,3031784550,5260,5260,5260,5260,0
|
|
20231103,172000,3031784550,5260,5260,5260,5260,0
|
|
20231103,171900,3031784550,5260,5260,5260,5260,0
|
|
20231103,171800,3031784550,5260,5260,5260,5260,0
|
|
20231103,171700,3031784550,5260,5260,5260,5260,0
|
|
20231103,171600,3031784550,5260,5260,5260,5260,0
|
|
20231103,171500,3031784550,5260,5260,5260,5260,0
|
|
20231103,171400,3031784550,5260,5260,5260,5260,0
|
|
20231103,171300,3031784550,5260,5260,5260,5260,0
|
|
20231103,171200,3031784550,5260,5260,5260,5260,0
|
|
20231103,171100,3031784550,5260,5260,5260,5260,0
|
|
20231103,171000,3031784550,5260,5260,5260,5260,0
|
|
20231103,170900,3031784550,5260,5260,5260,5260,0
|
|
20231103,170800,3031784550,5260,5260,5260,5260,0
|
|
20231103,170700,3031784550,5260,5260,5260,5260,0
|
|
20231103,170600,3031784550,5260,5260,5260,5260,0
|
|
20231103,170500,3031784550,5260,5260,5260,5260,0
|
|
20231103,170400,3031784550,5260,5260,5260,5260,0
|
|
20231103,170300,3031784550,5260,5260,5260,5260,0
|
|
20231103,170200,3031784550,5260,5260,5260,5260,0
|
|
20231103,170100,3031784550,5260,5260,5260,5260,0
|
|
20231103,170000,3031784550,5260,5260,5260,5260,0
|
|
20231103,165900,3031784550,5260,5260,5260,5260,0
|
|
20231103,165800,3031784550,5260,5260,5260,5260,0
|
|
20231103,165700,3031784550,5260,5260,5260,5260,0
|
|
20231103,165600,3031784550,5260,5260,5260,5260,0
|
|
20231103,165500,3031784550,5260,5260,5260,5260,7190
|
|
20231103,165400,3031784550,5260,5260,5260,5260,0
|
|
20231103,165300,3031784550,5260,5260,5260,5260,0
|
|
20231103,165200,3031784550,5260,5260,5260,5260,0
|
|
20231103,165100,3031784550,5260,5260,5260,5260,0
|
|
20231103,165000,3031784550,5260,5260,5260,5260,0
|
|
20231103,164900,3031784550,5260,5260,5260,5260,0
|
|
20231103,164800,3031784550,5260,5260,5260,5260,0
|
|
20231103,164700,3031784550,5260,5260,5260,5260,0
|
|
20231103,164600,3031784550,5260,5260,5260,5260,0
|
|
20231103,164500,3031784550,5260,5260,5260,5260,0
|
|
20231103,164400,3031784550,5260,5260,5260,5260,0
|
|
20231103,164300,3031784550,5260,5260,5260,5260,0
|
|
20231103,164200,3031784550,5260,5260,5260,5260,0
|
|
20231103,164100,3031784550,5260,5260,5260,5260,0
|
|
20231103,164000,3031784550,5260,5260,5260,5260,0
|
|
20231103,163900,3031784550,5260,5260,5260,5260,0
|
|
20231103,163800,3031784550,5260,5260,5260,5260,0
|
|
20231103,163700,3031784550,5260,5260,5260,5260,0
|
|
20231103,163600,3031784550,5260,5260,5260,5260,0
|
|
20231103,163500,3031784550,5260,5260,5260,5260,0
|
|
20231103,163400,3031784550,5260,5260,5260,5260,0
|
|
20231103,163300,3031784550,5260,5260,5260,5260,0
|
|
20231103,163200,3031784550,5260,5260,5260,5260,0
|
|
20231103,163100,3031784550,5260,5260,5260,5260,0
|
|
20231103,163000,3031784550,5260,5260,5260,5260,0
|
|
20231103,162900,3031784550,5260,5260,5260,5260,0
|
|
20231103,162800,3031784550,5260,5260,5260,5260,0
|
|
20231103,162700,3031784550,5260,5260,5260,5260,0
|
|
20231103,162600,3031784550,5260,5260,5260,5260,0
|
|
20231103,162500,3031784550,5260,5260,5260,5260,7190
|
|
20231103,162400,3031784550,5260,5260,5260,5260,0
|
|
20231103,162300,3031784550,5260,5260,5260,5260,0
|
|
20231103,162200,3031784550,5260,5260,5260,5260,0
|
|
20231103,162100,3031784550,5260,5260,5260,5260,0
|
|
20231103,162000,3031784550,5260,5260,5260,5260,0
|
|
20231103,161900,3031784550,5260,5260,5260,5260,0
|
|
20231103,161800,3031784550,5260,5260,5260,5260,0
|
|
20231103,161700,3031784550,5260,5260,5260,5260,0
|
|
20231103,161600,3031784550,5260,5260,5260,5260,0
|
|
20231103,161500,3031784550,5260,5260,5260,5260,0
|
|
20231103,161400,3031784550,5260,5260,5260,5260,0
|
|
20231103,161300,3031784550,5260,5260,5260,5260,0
|
|
20231103,161200,3031784550,5260,5260,5260,5260,0
|
|
20231103,161100,3031784550,5260,5260,5260,5260,0
|
|
20231103,161000,3031784550,5260,5260,5260,5260,0
|
|
20231103,160900,3031784550,5260,5260,5260,5260,0
|
|
20231103,160800,3031784550,5260,5260,5260,5260,0
|
|
20231103,160700,3031784550,5260,5260,5260,5260,0
|
|
20231103,160600,3031784550,5260,5260,5260,5260,0
|
|
20231103,160500,3031784550,5260,5260,5260,5260,0
|
|
20231103,160400,3031784550,5260,5260,5260,5260,0
|
|
20231103,160300,3031784550,5260,5260,5260,5260,0
|
|
20231103,160200,3031784550,5260,5260,5260,5260,0
|
|
20231103,160100,3031784550,5260,5260,5260,5260,0
|
|
20231103,160000,3031784550,5260,5260,5260,5260,0
|
|
20231103,155900,3031784550,5260,5260,5260,5260,0
|
|
20231103,155800,3031784550,5260,5260,5260,5260,0
|
|
20231103,155700,3031784550,5260,5260,5260,5260,0
|
|
20231103,155600,3031784550,5260,5260,5260,5260,0
|
|
20231103,155500,3031784550,5260,5260,5260,5260,7190
|
|
20231103,155400,3031784550,5260,5260,5260,5260,0
|
|
20231103,155300,3031784550,5260,5260,5260,5260,0
|
|
20231103,155200,3031784550,5260,5260,5260,5260,0
|
|
20231103,155100,3031784550,5260,5260,5260,5260,0
|
|
20231103,155000,3031784550,5260,5260,5260,5260,0
|
|
20231103,154900,3031784550,5260,5260,5260,5260,0
|
|
20231103,154800,3031784550,5260,5260,5260,5260,0
|
|
20231103,154700,3031784550,5260,5260,5260,5260,0
|
|
20231103,154600,3031784550,5260,5260,5260,5260,0
|
|
20231103,154500,3031784550,5260,5260,5260,5260,0
|
|
20231103,154400,3031784550,5260,5260,5260,5260,0
|
|
20231103,154300,3031784550,5260,5260,5260,5260,0
|
|
20231103,154200,3031784550,5260,5260,5260,5260,0
|
|
20231103,154100,3031784550,5260,5260,5260,5260,0
|
|
20231103,154000,3031784550,5260,5260,5260,5260,0
|
|
20231103,153900,3031784550,5260,5260,5260,5260,0
|
|
20231103,153800,3031784550,5260,5260,5260,5260,0
|
|
20231103,153700,3031784550,5260,5260,5260,5260,0
|
|
20231103,153600,3031784550,5260,5260,5260,5260,0
|
|
20231103,153500,3031784550,5260,5260,5260,5260,0
|
|
20231103,153400,3031784550,5260,5260,5260,5260,0
|
|
20231103,153300,3031784550,5260,5260,5260,5260,0
|
|
20231103,153200,3031784550,5260,5260,5260,5260,0
|
|
20231103,153100,3031784550,5260,5260,5260,5260,0
|
|
20231103,153000,3031784550,5260,5260,5260,5260,7190
|
|
20231103,152900,2993965150,5240,5240,5240,5240,0
|
|
20231103,152800,2993965150,5240,5240,5240,5240,0
|
|
20231103,152700,2993965150,5240,5240,5240,5240,0
|
|
20231103,152600,2993965150,5240,5240,5240,5240,0
|
|
20231103,152500,2993965150,5240,5240,5240,5240,0
|
|
20231103,152400,2993965150,5240,5240,5240,5240,0
|
|
20231103,152300,2993965150,5240,5240,5240,5240,0
|
|
20231103,152200,2993965150,5240,5240,5240,5240,0
|
|
20231103,152100,2993965150,5240,5240,5240,5240,0
|
|
20231103,152000,2993965150,5240,5240,5240,5240,0
|
|
20231103,151900,2993965150,5240,5240,5250,5240,3921
|
|
20231103,151800,2973418330,5240,5220,5240,5220,6396
|
|
20231103,151700,2939949310,5220,5230,5230,5220,402
|
|
20231103,151600,2937850860,5220,5230,5230,5220,1361
|
|
20231103,151500,2930734820,5230,5240,5240,5230,1475
|
|
20231103,151400,2923018770,5230,5240,5240,5230,1151
|
|
20231103,151300,2916987540,5230,5240,5240,5230,1600
|
|
20231103,151200,2908604540,5240,5240,5240,5240,259
|
|
20231103,151100,2907247380,5240,5240,5240,5240,7
|
|
20231103,151000,2907210700,5240,5240,5240,5230,320
|
|
20231103,150900,2905534030,5240,5240,5240,5240,455
|
|
20231103,150800,2903149830,5240,5240,5240,5240,163
|
|
20231103,150700,2902295710,5240,5240,5240,5240,0
|
|
20231103,150600,2902295710,5240,5230,5240,5230,636
|
|
20231103,150500,2898966930,5240,5240,5240,5240,305
|
|
20231103,150400,2897368730,5240,5240,5240,5240,0
|
|
20231103,150300,2897368730,5240,5240,5240,5230,360
|
|
20231103,150200,2895483090,5230,5240,5240,5230,364
|
|
20231103,150100,2893576960,5240,5240,5240,5240,696
|
|
20231103,150000,2889929920,5230,5230,5230,5230,100
|
|
20231103,145900,2889406920,5230,5240,5240,5230,708
|
|
20231103,145800,2885699500,5240,5230,5240,5230,443
|
|
20231103,145700,2883378280,5230,5230,5230,5230,112
|
|
20231103,145600,2882792520,5230,5230,5230,5230,50
|
|
20231103,145500,2882531020,5230,5230,5230,5230,290
|
|
20231103,145400,2881014320,5210,5220,5220,5210,448
|
|
20231103,145300,2878677740,5220,5230,5230,5220,167
|
|
20231103,145200,2877805030,5230,5230,5230,5230,91
|
|
20231103,145100,2877329100,5240,5230,5240,5200,6150
|
|
20231103,145000,2845289650,5220,5220,5220,5220,84
|
|
20231103,144900,2844851170,5220,5220,5220,5220,18
|
|
20231103,144800,2844757210,5220,5230,5230,5220,106
|
|
20231103,144700,2844203070,5230,5230,5230,5230,20
|
|
20231103,144600,2844098470,5240,5240,5240,5240,360
|
|
20231103,144500,2842212070,5240,5240,5240,5240,0
|
|
20231103,144400,2842212070,5240,5230,5240,5220,853
|
|
20231103,144300,2837759290,5220,5230,5230,5220,1728
|
|
20231103,144200,2828733100,5240,5240,5240,5240,9
|
|
20231103,144100,2828685940,5230,5230,5230,5230,1775
|
|
20231103,144000,2819402690,5220,5220,5220,5220,500
|
|
20231103,143900,2816792690,5230,5240,5240,5230,3294
|
|
20231103,143800,2799545070,5230,5240,5240,5230,16
|
|
20231103,143700,2799461330,5240,5240,5240,5240,466
|
|
20231103,143600,2797019490,5220,5220,5220,5220,0
|
|
20231103,143500,2797019490,5220,5230,5230,5220,374
|
|
20231103,143400,2795064710,5230,5230,5230,5230,204
|
|
20231103,143300,2793997790,5230,5250,5250,5230,37
|
|
20231103,143200,2793803900,5240,5240,5240,5240,0
|
|
20231103,143100,2793803900,5240,5230,5240,5230,517
|
|
20231103,143000,2791099820,5230,5230,5230,5230,0
|
|
20231103,142900,2791099820,5230,5230,5230,5230,424
|
|
20231103,142800,2788882300,5220,5220,5220,5220,800
|
|
20231103,142700,2784706300,5220,5230,5230,5220,201
|
|
20231103,142600,2783656780,5230,5230,5230,5230,1
|
|
20231103,142500,2783651550,5230,5230,5230,5230,30
|
|
20231103,142400,2783494650,5220,5230,5230,5220,3285
|
|
20231103,142300,2766340170,5230,5240,5240,5230,520
|
|
20231103,142200,2763620370,5240,5240,5240,5240,0
|
|
20231103,142100,2763620370,5240,5240,5240,5240,100
|
|
20231103,142000,2763096370,5240,5240,5240,5240,0
|
|
20231103,141900,2763096370,5240,5240,5240,5240,166
|
|
20231103,141800,2762226530,5230,5240,5240,5230,2109
|
|
20231103,141700,2751184970,5240,5240,5250,5230,2033
|
|
20231103,141600,2740541810,5250,5250,5250,5250,57
|
|
20231103,141500,2740242560,5250,5250,5250,5250,20
|
|
20231103,141400,2740137560,5250,5250,5250,5250,2
|
|
20231103,141300,2740127060,5250,5260,5260,5250,147
|
|
20231103,141200,2739355260,5260,5260,5260,5260,1
|
|
20231103,141100,2739350000,5240,5240,5240,5240,0
|
|
20231103,141000,2739350000,5240,5240,5240,5240,90
|
|
20231103,140900,2738878400,5240,5240,5240,5240,1000
|
|
20231103,140800,2733638400,5250,5250,5250,5250,855
|
|
20231103,140700,2729149650,5250,5250,5250,5240,820
|
|
20231103,140600,2724844750,5250,5250,5250,5250,1
|
|
20231103,140500,2724839500,5250,5250,5250,5250,30
|
|
20231103,140400,2724682000,5240,5240,5240,5240,0
|
|
20231103,140300,2724682000,5240,5240,5240,5240,146
|
|
20231103,140200,2723916960,5250,5250,5250,5250,10
|
|
20231103,140100,2723864460,5240,5240,5240,5240,350
|
|
20231103,140000,2722030460,5250,5250,5250,5250,0
|
|
20231103,135900,2722030460,5250,5250,5250,5250,19
|
|
20231103,135800,2721930710,5250,5240,5250,5240,4323
|
|
20231103,135700,2699275190,5230,5230,5230,5230,134
|
|
20231103,135600,2698574370,5240,5240,5240,5240,548
|
|
20231103,135500,2695702850,5240,5240,5240,5240,2471
|
|
20231103,135400,2682754810,5230,5230,5230,5230,687
|
|
20231103,135300,2679161800,5230,5230,5230,5230,100
|
|
20231103,135200,2678638800,5240,5230,5240,5230,658
|
|
20231103,135100,2675192930,5230,5230,5230,5230,0
|
|
20231103,135000,2675192930,5230,5240,5240,5230,516
|
|
20231103,134900,2672489190,5230,5230,5230,5230,0
|
|
20231103,134800,2672489190,5230,5230,5230,5230,1
|
|
20231103,134700,2672483960,5230,5240,5240,5230,29
|
|
20231103,134600,2672332090,5230,5240,5240,5230,206
|
|
20231103,134500,2671254690,5230,5240,5240,5230,777
|
|
20231103,134400,2667186110,5240,5240,5240,5240,901
|
|
20231103,134300,2662464870,5230,5240,5240,5230,1540
|
|
20231103,134200,2654407770,5240,5230,5240,5230,208
|
|
20231103,134100,2653318030,5240,5240,5240,5240,190
|
|
20231103,134000,2652322430,5240,5240,5240,5240,0
|
|
20231103,133900,2652322430,5240,5240,5250,5240,26
|
|
20231103,133800,2652186180,5260,5240,5260,5230,1899
|
|
20231103,133700,2642224240,5240,5240,5240,5240,0
|
|
20231103,133600,2642224240,5240,5230,5240,5230,13
|
|
20231103,133500,2642156160,5240,5250,5250,5240,110
|
|
20231103,133400,2641579660,5240,5240,5240,5240,112
|
|
20231103,133300,2640992780,5230,5240,5240,5230,280
|
|
20231103,133200,2639526480,5240,5240,5250,5240,1685
|
|
20231103,133100,2630696080,5240,5240,5240,5240,600
|
|
20231103,133000,2627552080,5230,5230,5230,5230,0
|
|
20231103,132900,2627552080,5230,5240,5250,5230,980
|
|
20231103,132800,2622411120,5240,5240,5240,5240,0
|
|
20231103,132700,2622411120,5240,5230,5240,5230,59
|
|
20231103,132600,2622102150,5240,5230,5240,5230,878
|
|
20231103,132500,2617501880,5230,5230,5230,5230,600
|
|
20231103,132400,2614363880,5230,5230,5230,5230,200
|
|
20231103,132300,2613317880,5230,5230,5230,5230,151
|
|
20231103,132200,2612528150,5230,5230,5230,5230,0
|
|
20231103,132100,2612528150,5230,5230,5230,5230,9
|
|
20231103,132000,2612481080,5230,5230,5230,5230,250
|
|
20231103,131900,2611173580,5240,5240,5240,5240,0
|
|
20231103,131800,2611173580,5240,5240,5240,5240,381
|
|
20231103,131700,2609177140,5240,5240,5240,5240,0
|
|
20231103,131600,2609177140,5240,5240,5240,5240,0
|
|
20231103,131500,2609177140,5240,5240,5240,5240,20
|
|
20231103,131400,2609072340,5230,5230,5230,5230,0
|
|
20231103,131300,2609072340,5230,5230,5230,5230,401
|
|
20231103,131200,2606975110,5230,5230,5230,5230,100
|
|
20231103,131100,2606452110,5240,5240,5240,5230,207
|
|
20231103,131000,2605368200,5230,5230,5230,5230,273
|
|
20231103,130900,2603940410,5230,5230,5230,5230,39
|
|
20231103,130800,2603736440,5230,5230,5230,5230,287
|
|
20231103,130700,2602235430,5230,5230,5230,5230,46
|
|
20231103,130600,2601994850,5230,5230,5230,5220,274
|
|
20231103,130500,2600562030,5230,5230,5230,5230,5
|
|
20231103,130400,2600535880,5230,5220,5230,5220,896
|
|
20231103,130300,2595856760,5220,5220,5220,5220,4
|
|
20231103,130200,2595835880,5220,5220,5220,5220,106
|
|
20231103,130100,2595282560,5220,5220,5220,5220,0
|
|
20231103,130000,2595282560,5220,5220,5220,5220,50
|
|
20231103,125900,2595021560,5220,5220,5220,5220,1349
|
|
20231103,125800,2587979780,5250,5250,5250,5250,6
|
|
20231103,125700,2587948280,5250,5220,5250,5220,969
|
|
20231103,125600,2582889200,5220,5220,5220,5220,624
|
|
20231103,125500,2579631920,5250,5250,5250,5250,0
|
|
20231103,125400,2579631920,5250,5230,5250,5230,971
|
|
20231103,125300,2574552570,5240,5230,5240,5230,47
|
|
20231103,125200,2574306460,5230,5230,5230,5230,60
|
|
20231103,125100,2573992660,5230,5230,5230,5230,1789
|
|
20231103,125000,2564636190,5230,5250,5250,5230,660
|
|
20231103,124900,2561182710,5250,5250,5250,5250,150
|
|
20231103,124800,2560395210,5250,5250,5250,5250,62
|
|
20231103,124700,2560069710,5230,5240,5240,5230,2101
|
|
20231103,124600,2549077660,5250,5240,5250,5240,204
|
|
20231103,124500,2548007700,5240,5240,5240,5240,0
|
|
20231103,124400,2548007700,5240,5240,5240,5240,565
|
|
20231103,124300,2545047100,5240,5250,5250,5240,195
|
|
20231103,124200,2544024830,5250,5250,5250,5250,301
|
|
20231103,124100,2542444580,5240,5250,5250,5240,1658
|
|
20231103,124000,2533749060,5260,5260,5260,5260,38
|
|
20231103,123900,2533549180,5260,5260,5260,5260,0
|
|
20231103,123800,2533549180,5260,5260,5260,5260,92
|
|
20231103,123700,2533065260,5260,5260,5260,5260,0
|
|
20231103,123600,2533065260,5260,5260,5260,5260,290
|
|
20231103,123500,2531539860,5250,5250,5250,5250,20
|
|
20231103,123400,2531434860,5250,5250,5250,5250,650
|
|
20231103,123300,2528022360,5260,5260,5260,5260,1400
|
|
20231103,123200,2520658360,5260,5260,5290,5260,2281
|
|
20231103,123100,2508614030,5260,5260,5260,5260,124
|
|
20231103,123000,2507961790,5260,5270,5270,5260,21
|
|
20231103,122900,2507851220,5270,5260,5270,5260,257
|
|
20231103,122800,2506499300,5260,5270,5270,5260,624
|
|
20231103,122700,2503214780,5270,5270,5270,5270,82
|
|
20231103,122600,2502782640,5260,5260,5260,5260,0
|
|
20231103,122500,2502782640,5260,5260,5260,5260,42
|
|
20231103,122400,2502561720,5270,5270,5270,5270,800
|
|
20231103,122300,2498345720,5270,5270,5270,5270,6
|
|
20231103,122200,2498314100,5270,5270,5270,5270,74
|
|
20231103,122100,2497924120,5260,5260,5260,5260,95
|
|
20231103,122000,2497424420,5260,5270,5280,5260,220
|
|
20231103,121900,2496266630,5270,5270,5270,5270,474
|
|
20231103,121800,2493768650,5270,5270,5270,5270,49
|
|
20231103,121700,2493510420,5270,5270,5270,5270,220
|
|
20231103,121600,2492351020,5270,5270,5270,5270,1172
|
|
20231103,121500,2486174580,5270,5270,5270,5270,100
|
|
20231103,121400,2485647580,5270,5270,5270,5270,0
|
|
20231103,121300,2485647580,5270,5280,5280,5270,90
|
|
20231103,121200,2485173180,5280,5270,5280,5270,725
|
|
20231103,121100,2481347430,5270,5280,5280,5270,81
|
|
20231103,121000,2480919950,5270,5260,5270,5260,424
|
|
20231103,120900,2478687760,5260,5270,5270,5260,200
|
|
20231103,120800,2477635400,5270,5280,5280,5270,199
|
|
20231103,120700,2476586580,5280,5280,5280,5280,59
|
|
20231103,120600,2476275060,5270,5270,5270,5270,139
|
|
20231103,120500,2475542530,5280,5270,5280,5270,2
|
|
20231103,120400,2475531980,5270,5260,5270,5260,679
|
|
20231103,120300,2471955720,5260,5260,5260,5260,1
|
|
20231103,120200,2471950460,5260,5260,5270,5260,193
|
|
20231103,120100,2470934560,5270,5270,5270,5270,10
|
|
20231103,120000,2470881860,5260,5260,5260,5260,2
|
|
20231103,115900,2470871340,5260,5260,5260,5260,506
|
|
20231103,115800,2468209780,5270,5270,5270,5270,10
|
|
20231103,115700,2468157080,5260,5260,5260,5260,1
|
|
20231103,115600,2468151820,5260,5260,5260,5260,0
|
|
20231103,115500,2468151820,5260,5260,5260,5260,0
|
|
20231103,115400,2468151820,5260,5260,5260,5260,1
|
|
20231103,115300,2468146560,5250,5270,5270,5250,946
|
|
20231103,115200,2463161650,5270,5260,5270,5260,2877
|
|
20231103,115100,2448028290,5250,5250,5250,5250,0
|
|
20231103,115000,2448028290,5250,5250,5250,5250,160
|
|
20231103,114900,2447188290,5250,5250,5250,5250,143
|
|
20231103,114800,2446437540,5250,5250,5250,5250,72
|
|
20231103,114700,2446059540,5250,5250,5250,5250,28
|
|
20231103,114600,2445912540,5250,5250,5250,5250,468
|
|
20231103,114500,2443455540,5250,5250,5250,5250,143
|
|
20231103,114400,2442704790,5260,5260,5260,5260,399
|
|
20231103,114300,2440606050,5260,5260,5260,5260,1
|
|
20231103,114200,2440600790,5260,5250,5260,5250,251
|
|
20231103,114100,2439280540,5250,5250,5250,5250,7
|
|
20231103,114000,2439243790,5250,5250,5250,5250,629
|
|
20231103,113900,2435941540,5250,5250,5250,5250,30
|
|
20231103,113800,2435784040,5250,5250,5250,5250,1000
|
|
20231103,113700,2430534040,5260,5250,5260,5250,65
|
|
20231103,113600,2430192770,5240,5240,5240,5240,547
|
|
20231103,113500,2427326490,5250,5250,5250,5250,0
|
|
20231103,113400,2427326490,5250,5250,5250,5250,110
|
|
20231103,113300,2426748990,5250,5250,5250,5250,1030
|
|
20231103,113200,2421341490,5250,5250,5250,5250,100
|
|
20231103,113100,2420816490,5250,5250,5250,5250,129
|
|
20231103,113000,2420139240,5250,5250,5250,5250,58
|
|
20231103,112900,2419834740,5260,5250,5260,5250,199
|
|
20231103,112800,2418789880,5250,5250,5260,5250,282
|
|
20231103,112700,2417309350,5260,5260,5260,5260,240
|
|
20231103,112600,2416046950,5240,5240,5240,5240,7
|
|
20231103,112500,2416010270,5250,5250,5260,5250,574
|
|
20231103,112400,2412996470,5260,5260,5260,5260,6
|
|
20231103,112300,2412964910,5240,5260,5260,5230,9055
|
|
20231103,112200,2365512410,5260,5240,5260,5240,5858
|
|
20231103,112100,2334808830,5240,5270,5270,5240,57
|
|
20231103,112000,2334510080,5260,5270,5270,5260,1134
|
|
20231103,111900,2328535900,5270,5270,5270,5270,150
|
|
20231103,111800,2327745400,5270,5270,5270,5270,8
|
|
20231103,111700,2327703240,5270,5270,5270,5270,216
|
|
20231103,111600,2326564920,5270,5240,5270,5220,6064
|
|
20231103,111500,2294859850,5240,5260,5260,5230,4214
|
|
20231103,111400,2272771100,5250,5250,5260,5250,228
|
|
20231103,111300,2271574080,5250,5260,5260,5250,639
|
|
20231103,111200,2268213350,5260,5250,5260,5240,3753
|
|
20231103,111100,2248503060,5250,5270,5270,5240,4758
|
|
20231103,111000,2223496360,5280,5280,5280,5270,1803
|
|
20231103,110900,2213984330,5280,5290,5290,5280,76
|
|
20231103,110800,2213583040,5290,5280,5290,5280,24
|
|
20231103,110700,2213456260,5270,5280,5290,5270,2177
|
|
20231103,110600,2201966840,5280,5300,5300,5280,1725
|
|
20231103,110500,2192847700,5300,5290,5300,5290,2521
|
|
20231103,110400,2179508370,5280,5270,5280,5270,3202
|
|
20231103,110300,2162608730,5270,5280,5280,5270,3152
|
|
20231103,110200,2145967380,5280,5270,5290,5270,1463
|
|
20231103,110100,2138246470,5280,5290,5300,5270,2913
|
|
20231103,110000,2122875890,5290,5300,5300,5290,3309
|
|
20231103,105900,2105351590,5300,5320,5320,5300,7612
|
|
20231103,105800,2065000680,5320,5350,5350,5300,9281
|
|
20231103,105700,2015549560,5350,5340,5360,5340,8514
|
|
20231103,105600,1969999280,5350,5380,5390,5340,13913
|
|
20231103,105500,1895455880,5380,5330,5390,5320,14067
|
|
20231103,105400,1820119550,5340,5350,5360,5330,7635
|
|
20231103,105300,1779375570,5350,5330,5360,5310,14883
|
|
20231103,105200,1699830610,5330,5330,5330,5320,3077
|
|
20231103,105100,1683432170,5330,5280,5350,5280,25225
|
|
20231103,105000,1549166600,5280,5280,5290,5270,9555
|
|
20231103,104900,1498670940,5270,5280,5280,5270,3087
|
|
20231103,104800,1482392180,5290,5280,5290,5270,3843
|
|
20231103,104700,1462121300,5280,5280,5290,5280,8293
|
|
20231103,104600,1418318040,5290,5290,5300,5290,3604
|
|
20231103,104500,1399226850,5290,5250,5300,5250,25534
|
|
20231103,104400,1264575020,5250,5250,5260,5250,2128
|
|
20231103,104300,1253385490,5260,5240,5270,5240,13875
|
|
20231103,104200,1180423780,5250,5250,5260,5250,3353
|
|
20231103,104100,1162809580,5250,5230,5250,5230,3569
|
|
20231103,104000,1144103730,5220,5210,5220,5210,2877
|
|
20231103,103900,1129100420,5210,5210,5210,5210,80
|
|
20231103,103800,1128683620,5200,5200,5200,5200,91
|
|
20231103,103700,1128210420,5210,5210,5210,5210,1
|
|
20231103,103600,1128205210,5200,5210,5210,5200,300
|
|
20231103,103500,1126644210,5200,5200,5200,5200,83
|
|
20231103,103400,1126212610,5200,5200,5200,5200,257
|
|
20231103,103300,1124876210,5210,5210,5210,5210,200
|
|
20231103,103200,1123834210,5210,5200,5210,5190,8543
|
|
20231103,103100,1079410470,5190,5190,5200,5180,1004
|
|
20231103,103000,1074197130,5190,5190,5190,5190,0
|
|
20231103,102900,1074197130,5190,5190,5190,5190,299
|
|
20231103,102800,1072645320,5170,5170,5170,5170,50
|
|
20231103,102700,1072386820,5170,5170,5170,5170,14
|
|
20231103,102600,1072314440,5170,5170,5170,5170,123
|
|
20231103,102500,1071678530,5170,5190,5190,5170,846
|
|
20231103,102400,1067301590,5190,5190,5190,5190,2083
|
|
20231103,102300,1056490820,5180,5180,5180,5180,6
|
|
20231103,102200,1056459740,5190,5190,5190,5190,6
|
|
20231103,102100,1056428600,5190,5190,5190,5190,471
|
|
20231103,102000,1053984110,5180,5180,5180,5180,50
|
|
20231103,101900,1053725110,5180,5180,5180,5180,372
|
|
20231103,101800,1051798150,5150,5170,5170,5150,2449
|
|
20231103,101700,1039171630,5190,5180,5190,5180,51
|
|
20231103,101600,1038907440,5190,5180,5190,5160,544
|
|
20231103,101500,1036096150,5180,5180,5180,5160,722
|
|
20231103,101400,1032362250,5180,5170,5180,5170,184
|
|
20231103,101300,1031410950,5170,5170,5170,5170,55
|
|
20231103,101200,1031126600,5180,5190,5190,5180,35
|
|
20231103,101100,1030945290,5180,5180,5180,5180,130
|
|
20231103,101000,1030271890,5170,5180,5180,5170,1090
|
|
20231103,100900,1024635690,5180,5180,5180,5180,0
|
|
20231103,100800,1024635690,5180,5180,5180,5180,500
|
|
20231103,100700,1022045690,5190,5180,5190,5180,1474
|
|
20231103,100600,1014404810,5180,5180,5180,5180,232
|
|
20231103,100500,1013203050,5180,5180,5180,5180,120
|
|
20231103,100400,1012581450,5180,5180,5180,5180,996
|
|
20231103,100300,1007422170,5180,5170,5180,5170,2
|
|
20231103,100200,1007411820,5160,5160,5160,5160,100
|
|
20231103,100100,1006895820,5150,5160,5160,5150,208
|
|
20231103,100000,1005824600,5150,5170,5180,5150,233
|
|
20231103,095900,1004620570,5160,5170,5180,5160,1180
|
|
20231103,095800,998527130,5170,5170,5170,5170,100
|
|
20231103,095700,998010130,5170,5170,5170,5170,103
|
|
20231103,095600,997477620,5170,5150,5170,5150,411
|
|
20231103,095500,995353770,5140,5140,5140,5140,155
|
|
20231103,095400,994557070,5140,5140,5140,5140,593
|
|
20231103,095300,991509050,5140,5150,5150,5140,1357
|
|
20231103,095200,984530760,5150,5150,5150,5150,60
|
|
20231103,095100,984221760,5150,5150,5150,5150,41
|
|
20231103,095000,984010610,5140,5150,5150,5140,437
|
|
20231103,094900,981764140,5170,5160,5170,5150,4649
|
|
20231103,094800,957800710,5160,5160,5160,5160,2
|
|
20231103,094700,957790390,5170,5170,5170,5170,743
|
|
20231103,094600,953949080,5170,5170,5170,5170,125
|
|
20231103,094500,953302830,5160,5170,5170,5160,1777
|
|
20231103,094400,944125770,5160,5170,5170,5160,395
|
|
20231103,094300,942084570,5170,5170,5170,5170,2193
|
|
20231103,094200,930746760,5180,5180,5180,5180,619
|
|
20231103,094100,927540340,5180,5180,5180,5170,1728
|
|
20231103,094000,918591660,5180,5190,5190,5180,1881
|
|
20231103,093900,908846080,5210,5210,5210,5210,117
|
|
20231103,093800,908236510,5210,5200,5210,5200,1000
|
|
20231103,093700,903027050,5200,5190,5200,5190,212
|
|
20231103,093600,901925650,5190,5190,5190,5190,1253
|
|
20231103,093500,895422580,5190,5210,5210,5190,1597
|
|
20231103,093400,887118180,5190,5200,5200,5190,3287
|
|
20231103,093300,870046400,5200,5200,5200,5200,2390
|
|
20231103,093200,857618400,5200,5170,5200,5170,3701
|
|
20231103,093100,838387320,5190,5180,5190,5170,952
|
|
20231103,093000,833455900,5180,5190,5190,5180,1698
|
|
20231103,092900,824659940,5190,5180,5190,5180,451
|
|
20231103,092800,822323580,5180,5190,5190,5180,1177
|
|
20231103,092700,816214960,5190,5180,5190,5180,4837
|
|
20231103,092600,791158300,5180,5180,5180,5180,1290
|
|
20231103,092500,784476100,5170,5180,5180,5170,1165
|
|
20231103,092400,778443330,5190,5190,5190,5190,832
|
|
20231103,092300,774125250,5190,5190,5190,5190,543
|
|
20231103,092200,771307080,5200,5200,5200,5200,1225
|
|
20231103,092100,764937080,5190,5190,5190,5170,318
|
|
20231103,092000,763288460,5170,5170,5170,5170,14790
|
|
20231103,091900,686824160,5160,5160,5160,5150,3810
|
|
20231103,091800,667165570,5150,5150,5160,5150,806
|
|
20231103,091700,663013700,5160,5140,5160,5140,3476
|
|
20231103,091600,645115170,5150,5140,5150,5140,2607
|
|
20231103,091500,631714470,5140,5160,5170,5140,6619
|
|
20231103,091400,597612300,5160,5180,5190,5160,7008
|
|
20231103,091300,561407200,5180,5170,5180,5170,823
|
|
20231103,091200,557150580,5170,5170,5170,5160,2214
|
|
20231103,091100,545710270,5170,5170,5170,5170,3641
|
|
20231103,091000,526886300,5170,5200,5200,5170,3877
|
|
20231103,090900,506807290,5190,5180,5200,5180,2188
|
|
20231103,090800,495451290,5180,5190,5210,5180,6506
|
|
20231103,090700,461634350,5200,5190,5200,5170,6264
|
|
20231103,090600,429187380,5190,5200,5200,5180,4766
|
|
20231103,090500,404475320,5190,5220,5240,5190,6070
|
|
20231103,090400,372848670,5220,5230,5240,5220,10425
|
|
20231103,090300,318372340,5240,5240,5260,5230,6659
|
|
20231103,090200,283463850,5240,5280,5280,5240,9858
|
|
20231103,090100,231563690,5280,5210,5290,5210,11267
|
|
20231103,090000,172234030,5210,5230,5270,5210,32906
|