628 lines
31 KiB
CSV
628 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,192500,2187240270,5280,5280,5280,5280,15315
|
|
20231107,192400,2187240270,5280,5280,5280,5280,0
|
|
20231107,192300,2187240270,5280,5280,5280,5280,0
|
|
20231107,192200,2187240270,5280,5280,5280,5280,0
|
|
20231107,192100,2187240270,5280,5280,5280,5280,0
|
|
20231107,192000,2187240270,5280,5280,5280,5280,0
|
|
20231107,191900,2187240270,5280,5280,5280,5280,0
|
|
20231107,191800,2187240270,5280,5280,5280,5280,0
|
|
20231107,191700,2187240270,5280,5280,5280,5280,0
|
|
20231107,191600,2187240270,5280,5280,5280,5280,0
|
|
20231107,191500,2187240270,5280,5280,5280,5280,0
|
|
20231107,191400,2187240270,5280,5280,5280,5280,0
|
|
20231107,191300,2187240270,5280,5280,5280,5280,0
|
|
20231107,191200,2187240270,5280,5280,5280,5280,0
|
|
20231107,191100,2187240270,5280,5280,5280,5280,0
|
|
20231107,191000,2187240270,5280,5280,5280,5280,0
|
|
20231107,190900,2187240270,5280,5280,5280,5280,0
|
|
20231107,190800,2187240270,5280,5280,5280,5280,0
|
|
20231107,190700,2187240270,5280,5280,5280,5280,0
|
|
20231107,190600,2187240270,5280,5280,5280,5280,0
|
|
20231107,190500,2187240270,5280,5280,5280,5280,0
|
|
20231107,190400,2187240270,5280,5280,5280,5280,0
|
|
20231107,190300,2187240270,5280,5280,5280,5280,0
|
|
20231107,190200,2187240270,5280,5280,5280,5280,0
|
|
20231107,190100,2187240270,5280,5280,5280,5280,0
|
|
20231107,190000,2187240270,5280,5280,5280,5280,0
|
|
20231107,185900,2187240270,5280,5280,5280,5280,0
|
|
20231107,185800,2187240270,5280,5280,5280,5280,0
|
|
20231107,185700,2187240270,5280,5280,5280,5280,0
|
|
20231107,185600,2187240270,5280,5280,5280,5280,0
|
|
20231107,185500,2187240270,5280,5280,5280,5280,15315
|
|
20231107,185400,2187240270,5280,5280,5280,5280,0
|
|
20231107,185300,2187240270,5280,5280,5280,5280,0
|
|
20231107,185200,2187240270,5280,5280,5280,5280,0
|
|
20231107,185100,2187240270,5280,5280,5280,5280,0
|
|
20231107,185000,2187240270,5280,5280,5280,5280,0
|
|
20231107,184900,2187240270,5280,5280,5280,5280,0
|
|
20231107,184800,2187240270,5280,5280,5280,5280,0
|
|
20231107,184700,2187240270,5280,5280,5280,5280,0
|
|
20231107,184600,2187240270,5280,5280,5280,5280,0
|
|
20231107,184500,2187240270,5280,5280,5280,5280,0
|
|
20231107,184400,2187240270,5280,5280,5280,5280,0
|
|
20231107,184300,2187240270,5280,5280,5280,5280,0
|
|
20231107,184200,2187240270,5280,5280,5280,5280,0
|
|
20231107,184100,2187240270,5280,5280,5280,5280,0
|
|
20231107,184000,2187240270,5280,5280,5280,5280,0
|
|
20231107,183900,2187240270,5280,5280,5280,5280,0
|
|
20231107,183800,2187240270,5280,5280,5280,5280,0
|
|
20231107,183700,2187240270,5280,5280,5280,5280,0
|
|
20231107,183600,2187240270,5280,5280,5280,5280,0
|
|
20231107,183500,2187240270,5280,5280,5280,5280,0
|
|
20231107,183400,2187240270,5280,5280,5280,5280,0
|
|
20231107,183300,2187240270,5280,5280,5280,5280,0
|
|
20231107,183200,2187240270,5280,5280,5280,5280,0
|
|
20231107,183100,2187240270,5280,5280,5280,5280,0
|
|
20231107,183000,2187240270,5280,5280,5280,5280,0
|
|
20231107,182900,2187240270,5280,5280,5280,5280,0
|
|
20231107,182800,2187240270,5280,5280,5280,5280,0
|
|
20231107,182700,2187240270,5280,5280,5280,5280,0
|
|
20231107,182600,2187240270,5280,5280,5280,5280,0
|
|
20231107,182500,2187240270,5280,5280,5280,5280,15315
|
|
20231107,182400,2187240270,5280,5280,5280,5280,0
|
|
20231107,182300,2187240270,5280,5280,5280,5280,0
|
|
20231107,182200,2187240270,5280,5280,5280,5280,0
|
|
20231107,182100,2187240270,5280,5280,5280,5280,0
|
|
20231107,182000,2187240270,5280,5280,5280,5280,0
|
|
20231107,181900,2187240270,5280,5280,5280,5280,0
|
|
20231107,181800,2187240270,5280,5280,5280,5280,0
|
|
20231107,181700,2187240270,5280,5280,5280,5280,0
|
|
20231107,181600,2187240270,5280,5280,5280,5280,0
|
|
20231107,181500,2187240270,5280,5280,5280,5280,0
|
|
20231107,181400,2187240270,5280,5280,5280,5280,0
|
|
20231107,181300,2187240270,5280,5280,5280,5280,0
|
|
20231107,181200,2187240270,5280,5280,5280,5280,0
|
|
20231107,181100,2187240270,5280,5280,5280,5280,0
|
|
20231107,181000,2187240270,5280,5280,5280,5280,0
|
|
20231107,180900,2187240270,5280,5280,5280,5280,0
|
|
20231107,180800,2187240270,5280,5280,5280,5280,0
|
|
20231107,180700,2187240270,5280,5280,5280,5280,0
|
|
20231107,180600,2187240270,5280,5280,5280,5280,0
|
|
20231107,180500,2187240270,5280,5280,5280,5280,0
|
|
20231107,180400,2187240270,5280,5280,5280,5280,0
|
|
20231107,180300,2187240270,5280,5280,5280,5280,0
|
|
20231107,180200,2187240270,5280,5280,5280,5280,0
|
|
20231107,180100,2187240270,5280,5280,5280,5280,0
|
|
20231107,180000,2187240270,5280,5280,5280,5280,0
|
|
20231107,175900,2187240270,5280,5280,5280,5280,0
|
|
20231107,175800,2187240270,5280,5280,5280,5280,0
|
|
20231107,175700,2187240270,5280,5280,5280,5280,0
|
|
20231107,175600,2187240270,5280,5280,5280,5280,0
|
|
20231107,175500,2187240270,5280,5280,5280,5280,15315
|
|
20231107,175400,2187240270,5280,5280,5280,5280,0
|
|
20231107,175300,2187240270,5280,5280,5280,5280,0
|
|
20231107,175200,2187240270,5280,5280,5280,5280,0
|
|
20231107,175100,2187240270,5280,5280,5280,5280,0
|
|
20231107,175000,2187240270,5280,5280,5280,5280,0
|
|
20231107,174900,2187240270,5280,5280,5280,5280,0
|
|
20231107,174800,2187240270,5280,5280,5280,5280,0
|
|
20231107,174700,2187240270,5280,5280,5280,5280,0
|
|
20231107,174600,2187240270,5280,5280,5280,5280,0
|
|
20231107,174500,2187240270,5280,5280,5280,5280,0
|
|
20231107,174400,2187240270,5280,5280,5280,5280,0
|
|
20231107,174300,2187240270,5280,5280,5280,5280,0
|
|
20231107,174200,2187240270,5280,5280,5280,5280,0
|
|
20231107,174100,2187240270,5280,5280,5280,5280,0
|
|
20231107,174000,2187240270,5280,5280,5280,5280,0
|
|
20231107,173900,2187240270,5280,5280,5280,5280,0
|
|
20231107,173800,2187240270,5280,5280,5280,5280,0
|
|
20231107,173700,2187240270,5280,5280,5280,5280,0
|
|
20231107,173600,2187240270,5280,5280,5280,5280,0
|
|
20231107,173500,2187240270,5280,5280,5280,5280,0
|
|
20231107,173400,2187240270,5280,5280,5280,5280,0
|
|
20231107,173300,2187240270,5280,5280,5280,5280,0
|
|
20231107,173200,2187240270,5280,5280,5280,5280,0
|
|
20231107,173100,2187240270,5280,5280,5280,5280,0
|
|
20231107,173000,2187240270,5280,5280,5280,5280,0
|
|
20231107,172900,2187240270,5280,5280,5280,5280,0
|
|
20231107,172800,2187240270,5280,5280,5280,5280,0
|
|
20231107,172700,2187240270,5280,5280,5280,5280,0
|
|
20231107,172600,2187240270,5280,5280,5280,5280,0
|
|
20231107,172500,2187240270,5280,5280,5280,5280,15315
|
|
20231107,172400,2187240270,5280,5280,5280,5280,0
|
|
20231107,172300,2187240270,5280,5280,5280,5280,0
|
|
20231107,172200,2187240270,5280,5280,5280,5280,0
|
|
20231107,172100,2187240270,5280,5280,5280,5280,0
|
|
20231107,172000,2187240270,5280,5280,5280,5280,0
|
|
20231107,171900,2187240270,5280,5280,5280,5280,0
|
|
20231107,171800,2187240270,5280,5280,5280,5280,0
|
|
20231107,171700,2187240270,5280,5280,5280,5280,0
|
|
20231107,171600,2187240270,5280,5280,5280,5280,0
|
|
20231107,171500,2187240270,5280,5280,5280,5280,0
|
|
20231107,171400,2187240270,5280,5280,5280,5280,0
|
|
20231107,171300,2187240270,5280,5280,5280,5280,0
|
|
20231107,171200,2187240270,5280,5280,5280,5280,0
|
|
20231107,171100,2187240270,5280,5280,5280,5280,0
|
|
20231107,171000,2187240270,5280,5280,5280,5280,0
|
|
20231107,170900,2187240270,5280,5280,5280,5280,0
|
|
20231107,170800,2187240270,5280,5280,5280,5280,0
|
|
20231107,170700,2187240270,5280,5280,5280,5280,0
|
|
20231107,170600,2187240270,5280,5280,5280,5280,0
|
|
20231107,170500,2187240270,5280,5280,5280,5280,0
|
|
20231107,170400,2187240270,5280,5280,5280,5280,0
|
|
20231107,170300,2187240270,5280,5280,5280,5280,0
|
|
20231107,170200,2187240270,5280,5280,5280,5280,0
|
|
20231107,170100,2187240270,5280,5280,5280,5280,0
|
|
20231107,170000,2187240270,5280,5280,5280,5280,0
|
|
20231107,165900,2187240270,5280,5280,5280,5280,0
|
|
20231107,165800,2187240270,5280,5280,5280,5280,0
|
|
20231107,165700,2187240270,5280,5280,5280,5280,0
|
|
20231107,165600,2187240270,5280,5280,5280,5280,0
|
|
20231107,165500,2187240270,5280,5280,5280,5280,15315
|
|
20231107,165400,2187240270,5280,5280,5280,5280,0
|
|
20231107,165300,2187240270,5280,5280,5280,5280,0
|
|
20231107,165200,2187240270,5280,5280,5280,5280,0
|
|
20231107,165100,2187240270,5280,5280,5280,5280,0
|
|
20231107,165000,2187240270,5280,5280,5280,5280,0
|
|
20231107,164900,2187240270,5280,5280,5280,5280,0
|
|
20231107,164800,2187240270,5280,5280,5280,5280,0
|
|
20231107,164700,2187240270,5280,5280,5280,5280,0
|
|
20231107,164600,2187240270,5280,5280,5280,5280,0
|
|
20231107,164500,2187240270,5280,5280,5280,5280,0
|
|
20231107,164400,2187240270,5280,5280,5280,5280,0
|
|
20231107,164300,2187240270,5280,5280,5280,5280,0
|
|
20231107,164200,2187240270,5280,5280,5280,5280,0
|
|
20231107,164100,2187240270,5280,5280,5280,5280,0
|
|
20231107,164000,2187240270,5280,5280,5280,5280,0
|
|
20231107,163900,2187240270,5280,5280,5280,5280,0
|
|
20231107,163800,2187240270,5280,5280,5280,5280,0
|
|
20231107,163700,2187240270,5280,5280,5280,5280,0
|
|
20231107,163600,2187240270,5280,5280,5280,5280,0
|
|
20231107,163500,2187240270,5280,5280,5280,5280,0
|
|
20231107,163400,2187240270,5280,5280,5280,5280,0
|
|
20231107,163300,2187240270,5280,5280,5280,5280,0
|
|
20231107,163200,2187240270,5280,5280,5280,5280,0
|
|
20231107,163100,2187240270,5280,5280,5280,5280,0
|
|
20231107,163000,2187240270,5280,5280,5280,5280,0
|
|
20231107,162900,2187240270,5280,5280,5280,5280,0
|
|
20231107,162800,2187240270,5280,5280,5280,5280,0
|
|
20231107,162700,2187240270,5280,5280,5280,5280,0
|
|
20231107,162600,2187240270,5280,5280,5280,5280,0
|
|
20231107,162500,2187240270,5280,5280,5280,5280,15315
|
|
20231107,162400,2187240270,5280,5280,5280,5280,0
|
|
20231107,162300,2187240270,5280,5280,5280,5280,0
|
|
20231107,162200,2187240270,5280,5280,5280,5280,0
|
|
20231107,162100,2187240270,5280,5280,5280,5280,0
|
|
20231107,162000,2187240270,5280,5280,5280,5280,0
|
|
20231107,161900,2187240270,5280,5280,5280,5280,0
|
|
20231107,161800,2187240270,5280,5280,5280,5280,0
|
|
20231107,161700,2187240270,5280,5280,5280,5280,0
|
|
20231107,161600,2187240270,5280,5280,5280,5280,0
|
|
20231107,161500,2187240270,5280,5280,5280,5280,0
|
|
20231107,161400,2187240270,5280,5280,5280,5280,0
|
|
20231107,161300,2187240270,5280,5280,5280,5280,0
|
|
20231107,161200,2187240270,5280,5280,5280,5280,0
|
|
20231107,161100,2187240270,5280,5280,5280,5280,0
|
|
20231107,161000,2187240270,5280,5280,5280,5280,0
|
|
20231107,160900,2187240270,5280,5280,5280,5280,0
|
|
20231107,160800,2187240270,5280,5280,5280,5280,0
|
|
20231107,160700,2187240270,5280,5280,5280,5280,0
|
|
20231107,160600,2187240270,5280,5280,5280,5280,0
|
|
20231107,160500,2187240270,5280,5280,5280,5280,0
|
|
20231107,160400,2187240270,5280,5280,5280,5280,0
|
|
20231107,160300,2187240270,5280,5280,5280,5280,0
|
|
20231107,160200,2187240270,5280,5280,5280,5280,0
|
|
20231107,160100,2187240270,5280,5280,5280,5280,0
|
|
20231107,160000,2187240270,5280,5280,5280,5280,0
|
|
20231107,155900,2187240270,5280,5280,5280,5280,0
|
|
20231107,155800,2187240270,5280,5280,5280,5280,0
|
|
20231107,155700,2187240270,5280,5280,5280,5280,0
|
|
20231107,155600,2187240270,5280,5280,5280,5280,0
|
|
20231107,155500,2187240270,5280,5280,5280,5280,15315
|
|
20231107,155400,2187240270,5280,5280,5280,5280,0
|
|
20231107,155300,2187240270,5280,5280,5280,5280,0
|
|
20231107,155200,2187240270,5280,5280,5280,5280,0
|
|
20231107,155100,2187240270,5280,5280,5280,5280,0
|
|
20231107,155000,2187240270,5280,5280,5280,5280,0
|
|
20231107,154900,2187240270,5280,5280,5280,5280,0
|
|
20231107,154800,2187240270,5280,5280,5280,5280,0
|
|
20231107,154700,2187240270,5280,5280,5280,5280,0
|
|
20231107,154600,2187240270,5280,5280,5280,5280,0
|
|
20231107,154500,2187240270,5280,5280,5280,5280,0
|
|
20231107,154400,2187240270,5280,5280,5280,5280,0
|
|
20231107,154300,2187240270,5280,5280,5280,5280,0
|
|
20231107,154200,2187240270,5280,5280,5280,5280,0
|
|
20231107,154100,2187240270,5280,5280,5280,5280,0
|
|
20231107,154000,2187240270,5280,5280,5280,5280,0
|
|
20231107,153900,2187240270,5280,5280,5280,5280,0
|
|
20231107,153800,2187240270,5280,5280,5280,5280,0
|
|
20231107,153700,2187240270,5280,5280,5280,5280,0
|
|
20231107,153600,2187240270,5280,5280,5280,5280,0
|
|
20231107,153500,2187240270,5280,5280,5280,5280,0
|
|
20231107,153400,2187240270,5280,5280,5280,5280,0
|
|
20231107,153300,2187240270,5280,5280,5280,5280,0
|
|
20231107,153200,2187240270,5280,5280,5280,5280,0
|
|
20231107,153100,2187240270,5280,5280,5280,5280,0
|
|
20231107,153000,2187240270,5280,5280,5280,5280,15315
|
|
20231107,152900,2106377070,5280,5280,5280,5280,0
|
|
20231107,152800,2106377070,5280,5280,5280,5280,0
|
|
20231107,152700,2106377070,5280,5280,5280,5280,0
|
|
20231107,152600,2106377070,5280,5280,5280,5280,0
|
|
20231107,152500,2106377070,5280,5280,5280,5280,0
|
|
20231107,152400,2106377070,5280,5280,5280,5280,0
|
|
20231107,152300,2106377070,5280,5280,5280,5280,0
|
|
20231107,152200,2106377070,5280,5280,5280,5280,0
|
|
20231107,152100,2106377070,5280,5280,5280,5280,0
|
|
20231107,152000,2106377070,5280,5280,5280,5280,0
|
|
20231107,151900,2106377070,5280,5270,5290,5270,3910
|
|
20231107,151800,2085736980,5280,5270,5280,5260,3152
|
|
20231107,151700,2069127090,5270,5260,5270,5250,2760
|
|
20231107,151600,2054609440,5260,5260,5260,5260,160
|
|
20231107,151500,2053767840,5260,5250,5260,5250,1384
|
|
20231107,151400,2046501780,5260,5250,5260,5250,218
|
|
20231107,151300,2045356790,5250,5250,5250,5250,369
|
|
20231107,151200,2043419540,5250,5250,5250,5250,446
|
|
20231107,151100,2041078040,5250,5250,5250,5240,554
|
|
20231107,151000,2038175040,5250,5250,5250,5250,11
|
|
20231107,150900,2038117290,5260,5240,5260,5240,436
|
|
20231107,150800,2035830260,5250,5250,5250,5250,0
|
|
20231107,150700,2035830260,5250,5250,5250,5250,105
|
|
20231107,150600,2035279010,5240,5250,5250,5240,40
|
|
20231107,150500,2035069310,5230,5250,5250,5230,1915
|
|
20231107,150400,2025053660,5250,5250,5250,5240,2340
|
|
20231107,150300,2012771790,5250,5260,5260,5250,216
|
|
20231107,150200,2011635640,5260,5260,5260,5260,1409
|
|
20231107,150100,2004224300,5270,5270,5270,5270,0
|
|
20231107,150000,2004224300,5270,5260,5270,5260,1360
|
|
20231107,145900,1997062110,5260,5260,5270,5260,161
|
|
20231107,145800,1996215240,5260,5260,5270,5260,1708
|
|
20231107,145700,1987230580,5260,5260,5260,5260,33
|
|
20231107,145600,1987057000,5260,5260,5270,5260,483
|
|
20231107,145500,1984516410,5260,5260,5260,5260,214
|
|
20231107,145400,1983390770,5260,5260,5260,5260,19
|
|
20231107,145300,1983290830,5260,5260,5260,5260,501
|
|
20231107,145200,1980655570,5270,5270,5270,5260,411
|
|
20231107,145100,1978492600,5270,5260,5270,5260,204
|
|
20231107,145000,1977419520,5260,5250,5260,5240,2205
|
|
20231107,144900,1965830070,5250,5250,5250,5250,41
|
|
20231107,144800,1965614820,5240,5240,5250,5240,961
|
|
20231107,144700,1960579130,5250,5240,5250,5240,182
|
|
20231107,144600,1959625400,5250,5250,5250,5250,27
|
|
20231107,144500,1959483650,5250,5250,5250,5250,64
|
|
20231107,144400,1959147650,5240,5240,5240,5240,370
|
|
20231107,144300,1957208850,5250,5250,5250,5250,603
|
|
20231107,144200,1954043100,5240,5240,5240,5240,756
|
|
20231107,144100,1950081660,5240,5240,5240,5240,390
|
|
20231107,144000,1948038060,5250,5250,5250,5250,2120
|
|
20231107,143900,1936908060,5240,5250,5250,5240,12
|
|
20231107,143800,1936845070,5240,5240,5240,5240,975
|
|
20231107,143700,1931736070,5240,5240,5240,5240,203
|
|
20231107,143600,1930672350,5240,5240,5240,5240,20
|
|
20231107,143500,1930567550,5240,5230,5240,5230,1000
|
|
20231107,143400,1925332540,5230,5230,5230,5230,0
|
|
20231107,143300,1925332540,5230,5210,5230,5200,3664
|
|
20231107,143200,1906269520,5210,5220,5220,5210,609
|
|
20231107,143100,1903094670,5230,5220,5230,5220,1100
|
|
20231107,143000,1897351670,5230,5230,5230,5230,190
|
|
20231107,142900,1896357970,5240,5240,5240,5240,4
|
|
20231107,142800,1896337010,5240,5240,5240,5240,30
|
|
20231107,142700,1896179810,5240,5240,5240,5230,430
|
|
20231107,142600,1893930390,5230,5230,5230,5230,648
|
|
20231107,142500,1890541350,5230,5220,5230,5220,263
|
|
20231107,142400,1889167490,5220,5220,5220,5220,142
|
|
20231107,142300,1888426250,5220,5220,5220,5220,821
|
|
20231107,142200,1884140630,5230,5230,5230,5230,1
|
|
20231107,142100,1884135400,5220,5240,5240,5220,1026
|
|
20231107,142000,1878778440,5220,5230,5230,5220,1295
|
|
20231107,141900,1872009270,5230,5240,5240,5230,1095
|
|
20231107,141800,1866272420,5240,5240,5240,5240,0
|
|
20231107,141700,1866272420,5240,5240,5240,5220,350
|
|
20231107,141600,1864442410,5240,5250,5250,5240,160
|
|
20231107,141500,1863602610,5240,5250,5250,5240,645
|
|
20231107,141400,1860217070,5250,5250,5250,5250,91
|
|
20231107,141300,1859739320,5250,5230,5250,5220,622
|
|
20231107,141200,1856489790,5250,5240,5250,5240,1156
|
|
20231107,141100,1850428500,5250,5250,5250,5210,893
|
|
20231107,141000,1845774530,5210,5250,5250,5210,1547
|
|
20231107,140900,1837692350,5240,5230,5250,5230,103
|
|
20231107,140800,1837153600,5230,5230,5230,5230,1729
|
|
20231107,140700,1828110930,5240,5240,5250,5240,679
|
|
20231107,140600,1824552800,5250,5260,5270,5240,2016
|
|
20231107,140500,1813948490,5270,5270,5280,5270,3987
|
|
20231107,140400,1792928780,5270,5250,5280,5240,6514
|
|
20231107,140300,1758608960,5240,5240,5260,5230,4812
|
|
20231107,140200,1733359670,5240,5260,5260,5240,2265
|
|
20231107,140100,1721484510,5250,5250,5250,5250,387
|
|
20231107,140000,1719452760,5250,5250,5250,5240,282
|
|
20231107,135900,1717972360,5240,5240,5250,5240,586
|
|
20231107,135800,1714900520,5250,5250,5250,5250,238
|
|
20231107,135700,1713651020,5250,5240,5250,5240,318
|
|
20231107,135600,1711983240,5250,5240,5250,5240,1054
|
|
20231107,135500,1706455180,5240,5240,5260,5240,82
|
|
20231107,135400,1706025400,5260,5230,5270,5230,8989
|
|
20231107,135300,1658823110,5220,5220,5220,5220,50
|
|
20231107,135200,1658562110,5230,5230,5230,5230,79
|
|
20231107,135100,1658148940,5190,5230,5230,5190,876
|
|
20231107,135000,1653600260,5220,5220,5230,5210,212
|
|
20231107,134900,1652495610,5220,5220,5220,5210,250
|
|
20231107,134800,1651191110,5230,5210,5230,5210,885
|
|
20231107,134700,1646565520,5210,5210,5210,5210,10
|
|
20231107,134600,1646513420,5210,5210,5210,5210,146
|
|
20231107,134500,1645752760,5210,5210,5210,5210,109
|
|
20231107,134400,1645184870,5190,5190,5190,5190,0
|
|
20231107,134300,1645184870,5190,5190,5190,5190,1591
|
|
20231107,134200,1636927580,5190,5190,5190,5190,460
|
|
20231107,134100,1634540180,5190,5210,5210,5190,355
|
|
20231107,134000,1632695690,5210,5210,5210,5210,0
|
|
20231107,133900,1632695690,5210,5190,5210,5190,1006
|
|
20231107,133800,1627470650,5210,5200,5210,5200,200
|
|
20231107,133700,1626429650,5200,5200,5200,5200,0
|
|
20231107,133600,1626429650,5200,5200,5200,5200,564
|
|
20231107,133500,1623496850,5180,5180,5180,5180,0
|
|
20231107,133400,1623496850,5180,5180,5180,5180,0
|
|
20231107,133300,1623496850,5180,5180,5180,5180,0
|
|
20231107,133200,1623496850,5180,5180,5180,5180,8
|
|
20231107,133100,1623455410,5200,5180,5200,5180,670
|
|
20231107,133000,1619984750,5180,5180,5180,5180,803
|
|
20231107,132900,1615825210,5180,5200,5200,5180,3246
|
|
20231107,132800,1598994040,5200,5190,5200,5190,5
|
|
20231107,132700,1598968070,5190,5190,5190,5180,816
|
|
20231107,132600,1594734030,5210,5210,5210,5210,1
|
|
20231107,132500,1594728820,5180,5200,5210,5180,936
|
|
20231107,132400,1589864260,5200,5200,5210,5190,3755
|
|
20231107,132300,1570355690,5210,5220,5220,5210,2287
|
|
20231107,132200,1558437800,5230,5220,5230,5220,1003
|
|
20231107,132100,1553192140,5230,5220,5230,5220,1212
|
|
20231107,132000,1546858090,5220,5220,5220,5220,486
|
|
20231107,131900,1544321170,5220,5220,5230,5210,3131
|
|
20231107,131800,1527986370,5220,5240,5250,5220,3097
|
|
20231107,131700,1511774230,5240,5240,5250,5240,1822
|
|
20231107,131600,1502222940,5240,5240,5250,5230,1778
|
|
20231107,131500,1492904760,5250,5230,5250,5210,3739
|
|
20231107,131400,1473336790,5230,5260,5260,5230,7849
|
|
20231107,131300,1432071780,5260,5250,5260,5210,4653
|
|
20231107,131200,1407758030,5250,5240,5250,5220,1379
|
|
20231107,131100,1400529460,5240,5240,5260,5220,1212
|
|
20231107,131000,1394180980,5250,5280,5290,5250,12677
|
|
20231107,130900,1327499740,5290,5270,5290,5250,10338
|
|
20231107,130800,1272991460,5280,5250,5280,5240,16749
|
|
20231107,130700,1184801210,5260,5230,5260,5220,3463
|
|
20231107,130600,1166623380,5230,5220,5260,5220,11252
|
|
20231107,130500,1107640210,5230,5240,5240,5220,3226
|
|
20231107,130400,1090767840,5230,5180,5240,5180,11383
|
|
20231107,130300,1031412430,5180,5170,5180,5170,234
|
|
20231107,130200,1030200330,5180,5170,5180,5170,205
|
|
20231107,130100,1029140430,5170,5180,5180,5170,388
|
|
20231107,130000,1027131590,5170,5170,5170,5170,0
|
|
20231107,125900,1027131590,5170,5170,5170,5170,306
|
|
20231107,125800,1025549570,5170,5170,5170,5170,0
|
|
20231107,125700,1025549570,5170,5170,5170,5170,180
|
|
20231107,125600,1024618970,5180,5170,5180,5170,57
|
|
20231107,125500,1024324100,5170,5170,5170,5170,285
|
|
20231107,125400,1022850650,5170,5170,5170,5170,15
|
|
20231107,125300,1022773100,5180,5170,5180,5170,463
|
|
20231107,125200,1020378610,5180,5170,5180,5170,73
|
|
20231107,125100,1020001120,5170,5170,5170,5170,206
|
|
20231107,125000,1018936100,5170,5170,5170,5170,136
|
|
20231107,124900,1018232980,5170,5170,5170,5170,47
|
|
20231107,124800,1017989990,5170,5170,5170,5160,109
|
|
20231107,124700,1017426960,5170,5170,5170,5170,500
|
|
20231107,124600,1014841960,5180,5180,5180,5180,0
|
|
20231107,124500,1014841960,5180,5150,5180,5150,6891
|
|
20231107,124400,979254620,5140,5140,5140,5140,1
|
|
20231107,124300,979249480,5150,5140,5150,5140,403
|
|
20231107,124200,977178050,5140,5140,5140,5140,218
|
|
20231107,124100,976057530,5130,5130,5130,5130,300
|
|
20231107,124000,974518530,5130,5140,5140,5130,486
|
|
20231107,123900,972024350,5140,5140,5140,5140,701
|
|
20231107,123800,968421210,5170,5140,5170,5130,3694
|
|
20231107,123700,949423150,5140,5160,5170,5140,508
|
|
20231107,123600,946803670,5160,5150,5160,5140,734
|
|
20231107,123500,943024320,5180,5170,5180,5160,591
|
|
20231107,123400,939966760,5170,5150,5170,5150,598
|
|
20231107,123300,936887040,5140,5140,5140,5140,0
|
|
20231107,123200,936887040,5140,5140,5140,5140,0
|
|
20231107,123100,936887040,5140,5140,5140,5140,0
|
|
20231107,123000,936887040,5140,5150,5150,5140,77
|
|
20231107,122900,936491240,5140,5130,5140,5130,282
|
|
20231107,122800,935044560,5130,5130,5130,5130,1593
|
|
20231107,122700,926872470,5130,5130,5130,5130,27
|
|
20231107,122600,926733960,5130,5130,5130,5130,3
|
|
20231107,122500,926718570,5130,5130,5130,5130,0
|
|
20231107,122400,926718570,5130,5130,5130,5130,16
|
|
20231107,122300,926636490,5130,5130,5130,5130,361
|
|
20231107,122200,924784560,5130,5140,5140,5130,23
|
|
20231107,122100,924666540,5130,5130,5130,5120,120
|
|
20231107,122000,924051140,5130,5120,5130,5120,514
|
|
20231107,121900,921419450,5120,5130,5130,5120,3309
|
|
20231107,121800,904476180,5130,5130,5130,5120,1567
|
|
20231107,121700,896452470,5130,5130,5140,5130,98
|
|
20231107,121600,895949710,5130,5130,5140,5130,1731
|
|
20231107,121500,887064680,5140,5160,5160,5130,23711
|
|
20231107,121400,765016810,5160,5150,5160,5150,94
|
|
20231107,121300,764532700,5150,5160,5160,5150,115
|
|
20231107,121200,763940430,5150,5150,5150,5150,2437
|
|
20231107,121100,751389880,5160,5160,5160,5160,0
|
|
20231107,121000,751389880,5160,5150,5160,5150,496
|
|
20231107,120900,748834280,5150,5160,5160,5150,8157
|
|
20231107,120800,706752960,5170,5170,5170,5170,10
|
|
20231107,120700,706701260,5160,5160,5160,5160,252
|
|
20231107,120600,705400940,5160,5170,5170,5160,2556
|
|
20231107,120500,692211420,5160,5170,5170,5160,629
|
|
20231107,120400,688959590,5170,5170,5170,5170,3
|
|
20231107,120300,688944080,5170,5170,5170,5160,574
|
|
20231107,120200,685978500,5170,5170,5170,5170,757
|
|
20231107,120100,682064810,5170,5160,5170,5160,307
|
|
20231107,120000,680477630,5170,5170,5170,5170,1851
|
|
20231107,115900,670907960,5170,5170,5170,5170,21
|
|
20231107,115800,670799390,5170,5170,5170,5170,100
|
|
20231107,115700,670282390,5180,5180,5180,5180,1147
|
|
20231107,115600,664340930,5180,5180,5180,5180,0
|
|
20231107,115500,664340930,5180,5180,5180,5180,119
|
|
20231107,115400,663724510,5180,5180,5180,5180,0
|
|
20231107,115300,663724510,5180,5180,5180,5180,106
|
|
20231107,115200,663175430,5180,5190,5190,5180,1002
|
|
20231107,115100,657985050,5180,5180,5180,5180,200
|
|
20231107,115000,656949050,5180,5180,5180,5180,168
|
|
20231107,114900,656078810,5180,5180,5180,5180,0
|
|
20231107,114800,656078810,5180,5180,5180,5180,493
|
|
20231107,114700,653525070,5170,5170,5170,5170,651
|
|
20231107,114600,650159400,5170,5170,5170,5170,40
|
|
20231107,114500,649952600,5180,5180,5180,5180,50
|
|
20231107,114400,649693600,5180,5180,5180,5180,157
|
|
20231107,114300,648880340,5180,5180,5180,5180,401
|
|
20231107,114200,646803160,5180,5190,5190,5180,591
|
|
20231107,114100,643741730,5180,5180,5180,5180,150
|
|
20231107,114000,642964730,5190,5190,5190,5190,0
|
|
20231107,113900,642964730,5190,5190,5190,5190,200
|
|
20231107,113800,641926730,5190,5180,5190,5180,400
|
|
20231107,113700,639854720,5180,5180,5190,5180,224
|
|
20231107,113600,638694150,5180,5190,5190,5180,263
|
|
20231107,113500,637329530,5190,5190,5190,5190,3169
|
|
20231107,113400,620882420,5190,5190,5190,5190,385
|
|
20231107,113300,618884270,5180,5180,5180,5180,1
|
|
20231107,113200,618879090,5180,5180,5180,5180,0
|
|
20231107,113100,618879090,5180,5180,5180,5180,88
|
|
20231107,113000,618423250,5180,5170,5180,5170,201
|
|
20231107,112900,617384070,5170,5170,5170,5170,0
|
|
20231107,112800,617384070,5170,5170,5170,5170,20
|
|
20231107,112700,617280670,5190,5190,5190,5190,250
|
|
20231107,112600,615983170,5170,5170,5170,5170,70
|
|
20231107,112500,615621270,5170,5170,5170,5170,100
|
|
20231107,112400,615104270,5170,5170,5170,5170,501
|
|
20231107,112300,612514100,5170,5180,5180,5170,3201
|
|
20231107,112200,595962280,5180,5180,5180,5180,10
|
|
20231107,112100,595910480,5180,5190,5190,5180,2
|
|
20231107,112000,595900110,5190,5190,5190,5190,6
|
|
20231107,111900,595868970,5180,5180,5180,5180,253
|
|
20231107,111800,594558430,5190,5190,5190,5190,30
|
|
20231107,111700,594402730,5180,5180,5180,5180,140
|
|
20231107,111600,593677530,5170,5170,5170,5170,0
|
|
20231107,111500,593677530,5170,5180,5180,5170,288
|
|
20231107,111400,592187570,5170,5180,5180,5170,1884
|
|
20231107,111300,582447020,5180,5180,5180,5180,3924
|
|
20231107,111200,562120700,5190,5190,5190,5190,120
|
|
20231107,111100,561497900,5200,5200,5200,5200,0
|
|
20231107,111000,561497900,5200,5180,5220,5180,567
|
|
20231107,110900,558560780,5190,5220,5220,5190,1838
|
|
20231107,110800,549013320,5210,5210,5210,5210,0
|
|
20231107,110700,549013320,5210,5210,5210,5210,200
|
|
20231107,110600,547971320,5230,5220,5230,5220,697
|
|
20231107,110500,544326970,5220,5220,5220,5220,295
|
|
20231107,110400,542787070,5220,5220,5220,5220,1147
|
|
20231107,110300,536799730,5220,5220,5220,5220,20
|
|
20231107,110200,536695330,5230,5230,5230,5230,1
|
|
20231107,110100,536690100,5210,5230,5230,5210,21
|
|
20231107,110000,536580290,5210,5210,5210,5210,622
|
|
20231107,105900,533339670,5230,5230,5230,5230,200
|
|
20231107,105800,532293670,5230,5230,5230,5230,0
|
|
20231107,105700,532293670,5230,5220,5230,5210,621
|
|
20231107,105600,529057830,5230,5210,5230,5210,70
|
|
20231107,105500,528692920,5210,5210,5230,5210,469
|
|
20231107,105400,526249390,5230,5230,5230,5230,13
|
|
20231107,105300,526181400,5230,5230,5230,5230,0
|
|
20231107,105200,526181400,5230,5230,5230,5230,0
|
|
20231107,105100,526181400,5230,5230,5230,5230,69
|
|
20231107,105000,525820530,5220,5220,5230,5220,622
|
|
20231107,104900,522573360,5230,5230,5230,5230,10
|
|
20231107,104800,522521060,5230,5230,5230,5220,102
|
|
20231107,104700,521988600,5220,5230,5230,5220,59
|
|
20231107,104600,521680300,5220,5230,5230,5220,1348
|
|
20231107,104500,514640330,5230,5230,5230,5230,1190
|
|
20231107,104400,508416630,5240,5240,5240,5240,0
|
|
20231107,104300,508416630,5240,5240,5240,5240,3
|
|
20231107,104200,508400910,5240,5250,5250,5230,817
|
|
20231107,104100,504113390,5250,5240,5250,5240,1076
|
|
20231107,104000,498470140,5250,5240,5250,5240,901
|
|
20231107,103900,493748880,5240,5240,5250,5230,580
|
|
20231107,103800,490711070,5240,5240,5240,5240,877
|
|
20231107,103700,486115590,5240,5250,5260,5240,1197
|
|
20231107,103600,479837100,5260,5250,5270,5250,4670
|
|
20231107,103500,455288510,5250,5230,5250,5230,1793
|
|
20231107,103400,445896190,5240,5200,5240,5200,10888
|
|
20231107,103300,389132470,5160,5190,5190,5160,5238
|
|
20231107,103200,362078490,5200,5200,5200,5200,210
|
|
20231107,103100,360986490,5190,5190,5190,5190,250
|
|
20231107,103000,359688990,5200,5200,5200,5200,0
|
|
20231107,102900,359688990,5200,5200,5200,5200,1
|
|
20231107,102800,359683790,5200,5200,5200,5200,1
|
|
20231107,102700,359678590,5180,5180,5180,5170,5458
|
|
20231107,102600,331416820,5180,5190,5190,5180,200
|
|
20231107,102500,330380790,5190,5190,5190,5190,0
|
|
20231107,102400,330380790,5190,5190,5190,5190,1
|
|
20231107,102300,330375600,5180,5180,5180,5180,501
|
|
20231107,102200,327780420,5180,5200,5200,5180,242
|
|
20231107,102100,326524540,5190,5200,5200,5190,38
|
|
20231107,102000,326327220,5200,5200,5200,5200,0
|
|
20231107,101900,326327220,5200,5190,5200,5190,2
|
|
20231107,101800,326316830,5190,5190,5190,5190,49
|
|
20231107,101700,326062520,5200,5190,5200,5190,2297
|
|
20231107,101600,314138090,5190,5190,5190,5190,20
|
|
20231107,101500,314034290,5190,5190,5190,5190,260
|
|
20231107,101400,312684890,5190,5170,5190,5170,337
|
|
20231107,101300,310938300,5170,5170,5180,5170,260
|
|
20231107,101200,309593500,5170,5170,5170,5170,0
|
|
20231107,101100,309593500,5170,5190,5190,5170,174
|
|
20231107,101000,308693680,5190,5180,5190,5170,387
|
|
20231107,100900,306691090,5180,5180,5180,5180,2283
|
|
20231107,100800,294865150,5190,5190,5190,5190,21
|
|
20231107,100700,294756160,5190,5190,5190,5190,18
|
|
20231107,100600,294662740,5190,5190,5190,5190,103
|
|
20231107,100500,294128170,5190,5190,5190,5190,600
|
|
20231107,100400,291014170,5200,5200,5200,5190,341
|
|
20231107,100300,289242060,5200,5200,5200,5200,41
|
|
20231107,100200,289028860,5200,5200,5200,5200,10
|
|
20231107,100100,288976860,5200,5200,5200,5200,212
|
|
20231107,100000,287874460,5200,5200,5200,5190,12
|
|
20231107,095900,287812070,5190,5200,5200,5190,346
|
|
20231107,095800,286013970,5190,5190,5190,5190,26
|
|
20231107,095700,285879030,5190,5180,5190,5180,53
|
|
20231107,095600,285604480,5180,5190,5190,5180,26
|
|
20231107,095500,285469550,5180,5180,5180,5180,526
|
|
20231107,095400,282744870,5170,5170,5170,5170,38
|
|
20231107,095300,282548410,5170,5170,5170,5170,142
|
|
20231107,095200,281814270,5170,5170,5170,5170,108
|
|
20231107,095100,281255910,5180,5180,5180,5180,5
|
|
20231107,095000,281230010,5180,5180,5180,5180,0
|
|
20231107,094900,281230010,5180,5180,5180,5180,0
|
|
20231107,094800,281230010,5180,5180,5180,5180,200
|
|
20231107,094700,280194010,5170,5170,5170,5170,25
|
|
20231107,094600,280064760,5170,5170,5180,5170,238
|
|
20231107,094500,278834200,5170,5170,5170,5170,35
|
|
20231107,094400,278653250,5180,5170,5180,5170,841
|
|
20231107,094300,274304870,5170,5170,5170,5170,147
|
|
20231107,094200,273544880,5180,5180,5180,5170,1316
|
|
20231107,094100,266729740,5190,5170,5190,5170,1361
|
|
20231107,094000,259679790,5170,5170,5180,5170,747
|
|
20231107,093900,255817790,5170,5180,5180,5170,622
|
|
20231107,093800,252601930,5180,5190,5190,5180,1262
|
|
20231107,093700,246060770,5190,5190,5190,5190,0
|
|
20231107,093600,246060770,5190,5180,5190,5180,2
|
|
20231107,093500,246050400,5180,5190,5190,5180,1596
|
|
20231107,093400,237782210,5190,5190,5190,5190,41
|
|
20231107,093300,237569420,5200,5190,5200,5190,1580
|
|
20231107,093200,229367330,5190,5190,5190,5190,483
|
|
20231107,093100,226860560,5180,5190,5190,5180,474
|
|
20231107,093000,224404770,5190,5190,5190,5190,139
|
|
20231107,092900,223683360,5190,5190,5190,5190,0
|
|
20231107,092800,223683360,5190,5180,5190,5180,1807
|
|
20231107,092700,214319460,5190,5200,5200,5190,1314
|
|
20231107,092600,207499450,5200,5200,5200,5200,0
|
|
20231107,092500,207499450,5200,5210,5210,5200,427
|
|
20231107,092400,205275310,5210,5210,5210,5210,226
|
|
20231107,092300,204097850,5210,5210,5220,5180,2822
|
|
20231107,092200,189451400,5210,5200,5210,5160,9025
|
|
20231107,092100,142739250,5210,5210,5210,5210,162
|
|
20231107,092000,141895230,5210,5200,5220,5200,341
|
|
20231107,091900,140115670,5200,5220,5220,5190,709
|
|
20231107,091800,136434220,5200,5200,5200,5200,417
|
|
20231107,091700,134265820,5220,5200,5220,5200,339
|
|
20231107,091600,132503000,5220,5200,5220,5200,469
|
|
20231107,091500,130064180,5200,5220,5220,5200,269
|
|
20231107,091400,128665020,5220,5220,5220,5210,10
|
|
20231107,091300,128612830,5220,5210,5220,5200,1630
|
|
20231107,091200,120124780,5200,5200,5200,5200,892
|
|
20231107,091100,115486380,5210,5190,5210,5190,11
|
|
20231107,091000,115429090,5210,5180,5210,5180,185
|
|
20231107,090900,114465520,5180,5200,5200,5180,2439
|
|
20231107,090800,101810550,5210,5180,5210,5180,1404
|
|
20231107,090700,94534170,5180,5180,5180,5180,260
|
|
20231107,090600,93187370,5200,5180,5200,5170,1186
|
|
20231107,090500,87047970,5180,5180,5180,5170,2897
|
|
20231107,090400,72066550,5180,5200,5200,5170,1850
|
|
20231107,090300,62484950,5210,5190,5210,5190,925
|
|
20231107,090200,57684000,5190,5220,5220,5190,280
|
|
20231107,090100,56230770,5190,5210,5210,5190,4223
|
|
20231107,090000,34279400,5240,5230,5240,5200,4137
|