629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,192600,1463375480,5290,5290,5290,5290,10841
|
|
20231114,192500,1463375480,5290,5290,5290,5290,0
|
|
20231114,192400,1463375480,5290,5290,5290,5290,0
|
|
20231114,192300,1463375480,5290,5290,5290,5290,0
|
|
20231114,192200,1463375480,5290,5290,5290,5290,0
|
|
20231114,192100,1463375480,5290,5290,5290,5290,0
|
|
20231114,192000,1463375480,5290,5290,5290,5290,0
|
|
20231114,191900,1463375480,5290,5290,5290,5290,0
|
|
20231114,191800,1463375480,5290,5290,5290,5290,0
|
|
20231114,191700,1463375480,5290,5290,5290,5290,0
|
|
20231114,191600,1463375480,5290,5290,5290,5290,0
|
|
20231114,191500,1463375480,5290,5290,5290,5290,0
|
|
20231114,191400,1463375480,5290,5290,5290,5290,0
|
|
20231114,191300,1463375480,5290,5290,5290,5290,0
|
|
20231114,191200,1463375480,5290,5290,5290,5290,0
|
|
20231114,191100,1463375480,5290,5290,5290,5290,0
|
|
20231114,191000,1463375480,5290,5290,5290,5290,0
|
|
20231114,190900,1463375480,5290,5290,5290,5290,0
|
|
20231114,190800,1463375480,5290,5290,5290,5290,0
|
|
20231114,190700,1463375480,5290,5290,5290,5290,0
|
|
20231114,190600,1463375480,5290,5290,5290,5290,0
|
|
20231114,190500,1463375480,5290,5290,5290,5290,0
|
|
20231114,190400,1463375480,5290,5290,5290,5290,0
|
|
20231114,190300,1463375480,5290,5290,5290,5290,0
|
|
20231114,190200,1463375480,5290,5290,5290,5290,0
|
|
20231114,190100,1463375480,5290,5290,5290,5290,0
|
|
20231114,190000,1463375480,5290,5290,5290,5290,0
|
|
20231114,185900,1463375480,5290,5290,5290,5290,0
|
|
20231114,185800,1463375480,5290,5290,5290,5290,0
|
|
20231114,185700,1463375480,5290,5290,5290,5290,0
|
|
20231114,185600,1463375480,5290,5290,5290,5290,10841
|
|
20231114,185500,1463375480,5290,5290,5290,5290,0
|
|
20231114,185400,1463375480,5290,5290,5290,5290,0
|
|
20231114,185300,1463375480,5290,5290,5290,5290,0
|
|
20231114,185200,1463375480,5290,5290,5290,5290,0
|
|
20231114,185100,1463375480,5290,5290,5290,5290,0
|
|
20231114,185000,1463375480,5290,5290,5290,5290,0
|
|
20231114,184900,1463375480,5290,5290,5290,5290,0
|
|
20231114,184800,1463375480,5290,5290,5290,5290,0
|
|
20231114,184700,1463375480,5290,5290,5290,5290,0
|
|
20231114,184600,1463375480,5290,5290,5290,5290,0
|
|
20231114,184500,1463375480,5290,5290,5290,5290,0
|
|
20231114,184400,1463375480,5290,5290,5290,5290,0
|
|
20231114,184300,1463375480,5290,5290,5290,5290,0
|
|
20231114,184200,1463375480,5290,5290,5290,5290,0
|
|
20231114,184100,1463375480,5290,5290,5290,5290,0
|
|
20231114,184000,1463375480,5290,5290,5290,5290,0
|
|
20231114,183900,1463375480,5290,5290,5290,5290,0
|
|
20231114,183800,1463375480,5290,5290,5290,5290,0
|
|
20231114,183700,1463375480,5290,5290,5290,5290,0
|
|
20231114,183600,1463375480,5290,5290,5290,5290,0
|
|
20231114,183500,1463375480,5290,5290,5290,5290,0
|
|
20231114,183400,1463375480,5290,5290,5290,5290,0
|
|
20231114,183300,1463375480,5290,5290,5290,5290,0
|
|
20231114,183200,1463375480,5290,5290,5290,5290,0
|
|
20231114,183100,1463375480,5290,5290,5290,5290,0
|
|
20231114,183000,1463375480,5290,5290,5290,5290,0
|
|
20231114,182900,1463375480,5290,5290,5290,5290,0
|
|
20231114,182800,1463375480,5290,5290,5290,5290,0
|
|
20231114,182700,1463375480,5290,5290,5290,5290,0
|
|
20231114,182600,1463375480,5290,5290,5290,5290,10841
|
|
20231114,182500,1463375480,5290,5290,5290,5290,0
|
|
20231114,182400,1463375480,5290,5290,5290,5290,0
|
|
20231114,182300,1463375480,5290,5290,5290,5290,0
|
|
20231114,182200,1463375480,5290,5290,5290,5290,0
|
|
20231114,182100,1463375480,5290,5290,5290,5290,0
|
|
20231114,182000,1463375480,5290,5290,5290,5290,0
|
|
20231114,181900,1463375480,5290,5290,5290,5290,0
|
|
20231114,181800,1463375480,5290,5290,5290,5290,0
|
|
20231114,181700,1463375480,5290,5290,5290,5290,0
|
|
20231114,181600,1463375480,5290,5290,5290,5290,0
|
|
20231114,181500,1463375480,5290,5290,5290,5290,0
|
|
20231114,181400,1463375480,5290,5290,5290,5290,0
|
|
20231114,181300,1463375480,5290,5290,5290,5290,0
|
|
20231114,181200,1463375480,5290,5290,5290,5290,0
|
|
20231114,181100,1463375480,5290,5290,5290,5290,0
|
|
20231114,181000,1463375480,5290,5290,5290,5290,0
|
|
20231114,180900,1463375480,5290,5290,5290,5290,0
|
|
20231114,180800,1463375480,5290,5290,5290,5290,0
|
|
20231114,180700,1463375480,5290,5290,5290,5290,0
|
|
20231114,180600,1463375480,5290,5290,5290,5290,0
|
|
20231114,180500,1463375480,5290,5290,5290,5290,0
|
|
20231114,180400,1463375480,5290,5290,5290,5290,0
|
|
20231114,180300,1463375480,5290,5290,5290,5290,0
|
|
20231114,180200,1463375480,5290,5290,5290,5290,0
|
|
20231114,180100,1463375480,5290,5290,5290,5290,0
|
|
20231114,180000,1463375480,5290,5290,5290,5290,0
|
|
20231114,175900,1463375480,5290,5290,5290,5290,0
|
|
20231114,175800,1463375480,5290,5290,5290,5290,0
|
|
20231114,175700,1463375480,5290,5290,5290,5290,0
|
|
20231114,175600,1463375480,5290,5290,5290,5290,10841
|
|
20231114,175500,1463375480,5290,5290,5290,5290,0
|
|
20231114,175400,1463375480,5290,5290,5290,5290,0
|
|
20231114,175300,1463375480,5290,5290,5290,5290,0
|
|
20231114,175200,1463375480,5290,5290,5290,5290,0
|
|
20231114,175100,1463375480,5290,5290,5290,5290,0
|
|
20231114,175000,1463375480,5290,5290,5290,5290,0
|
|
20231114,174900,1463375480,5290,5290,5290,5290,0
|
|
20231114,174800,1463375480,5290,5290,5290,5290,0
|
|
20231114,174700,1463375480,5290,5290,5290,5290,0
|
|
20231114,174600,1463375480,5290,5290,5290,5290,0
|
|
20231114,174500,1463375480,5290,5290,5290,5290,0
|
|
20231114,174400,1463375480,5290,5290,5290,5290,0
|
|
20231114,174300,1463375480,5290,5290,5290,5290,0
|
|
20231114,174200,1463375480,5290,5290,5290,5290,0
|
|
20231114,174100,1463375480,5290,5290,5290,5290,0
|
|
20231114,174000,1463375480,5290,5290,5290,5290,0
|
|
20231114,173900,1463375480,5290,5290,5290,5290,0
|
|
20231114,173800,1463375480,5290,5290,5290,5290,0
|
|
20231114,173700,1463375480,5290,5290,5290,5290,0
|
|
20231114,173600,1463375480,5290,5290,5290,5290,0
|
|
20231114,173500,1463375480,5290,5290,5290,5290,0
|
|
20231114,173400,1463375480,5290,5290,5290,5290,0
|
|
20231114,173300,1463375480,5290,5290,5290,5290,0
|
|
20231114,173200,1463375480,5290,5290,5290,5290,0
|
|
20231114,173100,1463375480,5290,5290,5290,5290,0
|
|
20231114,173000,1463375480,5290,5290,5290,5290,0
|
|
20231114,172900,1463375480,5290,5290,5290,5290,0
|
|
20231114,172800,1463375480,5290,5290,5290,5290,0
|
|
20231114,172700,1463375480,5290,5290,5290,5290,0
|
|
20231114,172600,1463375480,5290,5290,5290,5290,10841
|
|
20231114,172500,1463375480,5290,5290,5290,5290,0
|
|
20231114,172400,1463375480,5290,5290,5290,5290,0
|
|
20231114,172300,1463375480,5290,5290,5290,5290,0
|
|
20231114,172200,1463375480,5290,5290,5290,5290,0
|
|
20231114,172100,1463375480,5290,5290,5290,5290,0
|
|
20231114,172000,1463375480,5290,5290,5290,5290,0
|
|
20231114,171900,1463375480,5290,5290,5290,5290,0
|
|
20231114,171800,1463375480,5290,5290,5290,5290,0
|
|
20231114,171700,1463375480,5290,5290,5290,5290,0
|
|
20231114,171600,1463375480,5290,5290,5290,5290,0
|
|
20231114,171500,1463375480,5290,5290,5290,5290,0
|
|
20231114,171400,1463375480,5290,5290,5290,5290,0
|
|
20231114,171300,1463375480,5290,5290,5290,5290,0
|
|
20231114,171200,1463375480,5290,5290,5290,5290,0
|
|
20231114,171100,1463375480,5290,5290,5290,5290,0
|
|
20231114,171000,1463375480,5290,5290,5290,5290,0
|
|
20231114,170900,1463375480,5290,5290,5290,5290,0
|
|
20231114,170800,1463375480,5290,5290,5290,5290,0
|
|
20231114,170700,1463375480,5290,5290,5290,5290,0
|
|
20231114,170600,1463375480,5290,5290,5290,5290,0
|
|
20231114,170500,1463375480,5290,5290,5290,5290,0
|
|
20231114,170400,1463375480,5290,5290,5290,5290,0
|
|
20231114,170300,1463375480,5290,5290,5290,5290,0
|
|
20231114,170200,1463375480,5290,5290,5290,5290,0
|
|
20231114,170100,1463375480,5290,5290,5290,5290,0
|
|
20231114,170000,1463375480,5290,5290,5290,5290,0
|
|
20231114,165900,1463375480,5290,5290,5290,5290,0
|
|
20231114,165800,1463375480,5290,5290,5290,5290,0
|
|
20231114,165700,1463375480,5290,5290,5290,5290,0
|
|
20231114,165600,1463375480,5290,5290,5290,5290,10841
|
|
20231114,165500,1463375480,5290,5290,5290,5290,0
|
|
20231114,165400,1463375480,5290,5290,5290,5290,0
|
|
20231114,165300,1463375480,5290,5290,5290,5290,0
|
|
20231114,165200,1463375480,5290,5290,5290,5290,0
|
|
20231114,165100,1463375480,5290,5290,5290,5290,0
|
|
20231114,165000,1463375480,5290,5290,5290,5290,0
|
|
20231114,164900,1463375480,5290,5290,5290,5290,0
|
|
20231114,164800,1463375480,5290,5290,5290,5290,0
|
|
20231114,164700,1463375480,5290,5290,5290,5290,0
|
|
20231114,164600,1463375480,5290,5290,5290,5290,0
|
|
20231114,164500,1463375480,5290,5290,5290,5290,0
|
|
20231114,164400,1463375480,5290,5290,5290,5290,0
|
|
20231114,164300,1463375480,5290,5290,5290,5290,0
|
|
20231114,164200,1463375480,5290,5290,5290,5290,0
|
|
20231114,164100,1463375480,5290,5290,5290,5290,0
|
|
20231114,164000,1463375480,5290,5290,5290,5290,0
|
|
20231114,163900,1463375480,5290,5290,5290,5290,0
|
|
20231114,163800,1463375480,5290,5290,5290,5290,0
|
|
20231114,163700,1463375480,5290,5290,5290,5290,0
|
|
20231114,163600,1463375480,5290,5290,5290,5290,0
|
|
20231114,163500,1463375480,5290,5290,5290,5290,0
|
|
20231114,163400,1463375480,5290,5290,5290,5290,0
|
|
20231114,163300,1463375480,5290,5290,5290,5290,0
|
|
20231114,163200,1463375480,5290,5290,5290,5290,0
|
|
20231114,163100,1463375480,5290,5290,5290,5290,0
|
|
20231114,163000,1463375480,5290,5290,5290,5290,0
|
|
20231114,162900,1463375480,5290,5290,5290,5290,0
|
|
20231114,162800,1463375480,5290,5290,5290,5290,0
|
|
20231114,162700,1463375480,5290,5290,5290,5290,0
|
|
20231114,162600,1463375480,5290,5290,5290,5290,10841
|
|
20231114,162500,1463375480,5290,5290,5290,5290,0
|
|
20231114,162400,1463375480,5290,5290,5290,5290,0
|
|
20231114,162300,1463375480,5290,5290,5290,5290,0
|
|
20231114,162200,1463375480,5290,5290,5290,5290,0
|
|
20231114,162100,1463375480,5290,5290,5290,5290,0
|
|
20231114,162000,1463375480,5290,5290,5290,5290,0
|
|
20231114,161900,1463375480,5290,5290,5290,5290,0
|
|
20231114,161800,1463375480,5290,5290,5290,5290,0
|
|
20231114,161700,1463375480,5290,5290,5290,5290,0
|
|
20231114,161600,1463375480,5290,5290,5290,5290,0
|
|
20231114,161500,1463375480,5290,5290,5290,5290,0
|
|
20231114,161400,1463375480,5290,5290,5290,5290,0
|
|
20231114,161300,1463375480,5290,5290,5290,5290,0
|
|
20231114,161200,1463375480,5290,5290,5290,5290,0
|
|
20231114,161100,1463375480,5290,5290,5290,5290,0
|
|
20231114,161000,1463375480,5290,5290,5290,5290,0
|
|
20231114,160900,1463375480,5290,5290,5290,5290,0
|
|
20231114,160800,1463375480,5290,5290,5290,5290,0
|
|
20231114,160700,1463375480,5290,5290,5290,5290,0
|
|
20231114,160600,1463375480,5290,5290,5290,5290,0
|
|
20231114,160500,1463375480,5290,5290,5290,5290,0
|
|
20231114,160400,1463375480,5290,5290,5290,5290,0
|
|
20231114,160300,1463375480,5290,5290,5290,5290,0
|
|
20231114,160200,1463375480,5290,5290,5290,5290,0
|
|
20231114,160100,1463375480,5290,5290,5290,5290,0
|
|
20231114,160000,1463375480,5290,5290,5290,5290,0
|
|
20231114,155900,1463375480,5290,5290,5290,5290,0
|
|
20231114,155800,1463375480,5290,5290,5290,5290,0
|
|
20231114,155700,1463375480,5290,5290,5290,5290,0
|
|
20231114,155600,1463375480,5290,5290,5290,5290,10841
|
|
20231114,155500,1463375480,5290,5290,5290,5290,0
|
|
20231114,155400,1463375480,5290,5290,5290,5290,0
|
|
20231114,155300,1463375480,5290,5290,5290,5290,0
|
|
20231114,155200,1463375480,5290,5290,5290,5290,0
|
|
20231114,155100,1463375480,5290,5290,5290,5290,0
|
|
20231114,155000,1463375480,5290,5290,5290,5290,0
|
|
20231114,154900,1463375480,5290,5290,5290,5290,0
|
|
20231114,154800,1463375480,5290,5290,5290,5290,0
|
|
20231114,154700,1463375480,5290,5290,5290,5290,0
|
|
20231114,154600,1463375480,5290,5290,5290,5290,0
|
|
20231114,154500,1463375480,5290,5290,5290,5290,0
|
|
20231114,154400,1463375480,5290,5290,5290,5290,0
|
|
20231114,154300,1463375480,5290,5290,5290,5290,0
|
|
20231114,154200,1463375480,5290,5290,5290,5290,0
|
|
20231114,154100,1463375480,5290,5290,5290,5290,0
|
|
20231114,154000,1463375480,5290,5290,5290,5290,0
|
|
20231114,153900,1463375480,5290,5290,5290,5290,0
|
|
20231114,153800,1463375480,5290,5290,5290,5290,0
|
|
20231114,153700,1463375480,5290,5290,5290,5290,0
|
|
20231114,153600,1463375480,5290,5290,5290,5290,0
|
|
20231114,153500,1463375480,5290,5290,5290,5290,0
|
|
20231114,153400,1463375480,5290,5290,5290,5290,0
|
|
20231114,153300,1463375480,5290,5290,5290,5290,0
|
|
20231114,153200,1463375480,5290,5290,5290,5290,0
|
|
20231114,153100,1463375480,5290,5290,5290,5290,0
|
|
20231114,153000,1463375480,5290,5290,5290,5290,10841
|
|
20231114,152900,1406026590,5260,5260,5260,5260,0
|
|
20231114,152800,1406026590,5260,5260,5260,5260,0
|
|
20231114,152700,1406026590,5260,5260,5260,5260,0
|
|
20231114,152600,1406026590,5260,5260,5260,5260,0
|
|
20231114,152500,1406026590,5260,5260,5260,5260,0
|
|
20231114,152400,1406026590,5260,5260,5260,5260,0
|
|
20231114,152300,1406026590,5260,5260,5260,5260,0
|
|
20231114,152200,1406026590,5260,5260,5260,5260,0
|
|
20231114,152100,1406026590,5260,5260,5260,5260,0
|
|
20231114,152000,1406026590,5260,5260,5260,5260,0
|
|
20231114,151900,1406026590,5260,5270,5280,5120,20347
|
|
20231114,151800,1300179860,5280,5280,5280,5280,744
|
|
20231114,151700,1296251540,5280,5280,5280,5270,4058
|
|
20231114,151600,1274858490,5280,5270,5280,5270,1213
|
|
20231114,151500,1268455850,5270,5270,5270,5270,390
|
|
20231114,151400,1266400550,5270,5270,5270,5270,310
|
|
20231114,151300,1264766850,5270,5280,5280,5270,40
|
|
20231114,151200,1264556020,5270,5270,5280,5270,178
|
|
20231114,151100,1263617820,5270,5270,5270,5270,209
|
|
20231114,151000,1262516390,5280,5270,5280,5270,220
|
|
20231114,150900,1261356980,5270,5270,5270,5270,742
|
|
20231114,150800,1257446640,5270,5270,5280,5260,1863
|
|
20231114,150700,1247624470,5270,5270,5270,5270,943
|
|
20231114,150600,1242654860,5270,5270,5280,5270,1056
|
|
20231114,150500,1237089710,5270,5260,5270,5260,543
|
|
20231114,150400,1234228110,5270,5270,5270,5270,1665
|
|
20231114,150300,1225453560,5260,5260,5260,5260,0
|
|
20231114,150200,1225453560,5260,5270,5270,5260,899
|
|
20231114,150100,1220722610,5270,5270,5280,5270,1623
|
|
20231114,150000,1212169200,5270,5280,5280,5270,619
|
|
20231114,145900,1208904980,5260,5270,5280,5260,10588
|
|
20231114,145800,1153041790,5260,5260,5260,5260,4958
|
|
20231114,145700,1126962710,5260,5250,5260,5250,5183
|
|
20231114,145600,1099747550,5250,5250,5250,5250,1433
|
|
20231114,145500,1092224300,5240,5240,5240,5230,218
|
|
20231114,145400,1091082160,5230,5230,5250,5230,15
|
|
20231114,145300,1091003650,5250,5240,5250,5240,1026
|
|
20231114,145200,1085627300,5230,5230,5230,5230,203
|
|
20231114,145100,1084565610,5250,5250,5250,5240,1025
|
|
20231114,145000,1079194360,5250,5240,5250,5230,142
|
|
20231114,144900,1078450830,5240,5240,5240,5240,613
|
|
20231114,144800,1075238710,5230,5230,5230,5230,1
|
|
20231114,144700,1075233480,5230,5250,5250,5230,44
|
|
20231114,144600,1075003080,5250,5250,5250,5250,50
|
|
20231114,144500,1074740580,5250,5250,5250,5230,1291
|
|
20231114,144400,1067985840,5250,5240,5250,5230,2032
|
|
20231114,144300,1057338350,5230,5230,5230,5230,0
|
|
20231114,144200,1057338350,5230,5230,5230,5230,0
|
|
20231114,144100,1057338350,5230,5230,5230,5230,0
|
|
20231114,144000,1057338350,5230,5230,5230,5230,1
|
|
20231114,143900,1057333120,5240,5240,5240,5240,0
|
|
20231114,143800,1057333120,5240,5240,5240,5240,0
|
|
20231114,143700,1057333120,5240,5240,5240,5240,400
|
|
20231114,143600,1055237120,5250,5230,5250,5230,251
|
|
20231114,143500,1053924370,5230,5230,5230,5230,0
|
|
20231114,143400,1053924370,5230,5230,5230,5230,0
|
|
20231114,143300,1053924370,5230,5230,5230,5230,194
|
|
20231114,143200,1052909750,5240,5240,5240,5230,713
|
|
20231114,143100,1049175140,5250,5250,5250,5250,0
|
|
20231114,143000,1049175140,5250,5250,5250,5250,39
|
|
20231114,142900,1048970390,5250,5250,5250,5250,0
|
|
20231114,142800,1048970390,5250,5250,5250,5250,0
|
|
20231114,142700,1048970390,5250,5230,5250,5230,749
|
|
20231114,142600,1045046620,5230,5240,5240,5230,135
|
|
20231114,142500,1044340530,5230,5230,5230,5230,1
|
|
20231114,142400,1044335300,5230,5230,5230,5230,330
|
|
20231114,142300,1042609400,5230,5230,5230,5230,448
|
|
20231114,142200,1040266360,5230,5230,5230,5230,2
|
|
20231114,142100,1040255900,5250,5250,5250,5250,0
|
|
20231114,142000,1040255900,5250,5250,5250,5250,0
|
|
20231114,141900,1040255900,5250,5250,5250,5250,1
|
|
20231114,141800,1040250650,5230,5230,5230,5230,1000
|
|
20231114,141700,1035020650,5250,5250,5250,5250,0
|
|
20231114,141600,1035020650,5250,5240,5250,5240,482
|
|
20231114,141500,1032494960,5230,5230,5230,5230,0
|
|
20231114,141400,1032494960,5230,5230,5230,5230,519
|
|
20231114,141300,1029780590,5250,5250,5250,5250,0
|
|
20231114,141200,1029780590,5250,5250,5250,5250,0
|
|
20231114,141100,1029780590,5250,5250,5250,5250,0
|
|
20231114,141000,1029780590,5250,5250,5250,5250,0
|
|
20231114,140900,1029780590,5250,5250,5250,5250,704
|
|
20231114,140800,1026084590,5250,5250,5250,5250,103
|
|
20231114,140700,1025543840,5250,5250,5250,5250,3
|
|
20231114,140600,1025528090,5250,5250,5260,5250,811
|
|
20231114,140500,1021263340,5250,5250,5250,5250,0
|
|
20231114,140400,1021263340,5250,5250,5250,5250,2914
|
|
20231114,140300,1005964840,5250,5250,5250,5250,0
|
|
20231114,140200,1005964840,5250,5240,5250,5240,1258
|
|
20231114,140100,999360520,5250,5250,5250,5250,0
|
|
20231114,140000,999360520,5250,5250,5250,5250,0
|
|
20231114,135900,999360520,5250,5250,5250,5250,0
|
|
20231114,135800,999360520,5250,5230,5250,5230,1117
|
|
20231114,135700,993518590,5250,5240,5250,5240,14
|
|
20231114,135600,993445100,5240,5240,5240,5240,101
|
|
20231114,135500,992915860,5240,5240,5240,5240,10
|
|
20231114,135400,992863460,5240,5240,5240,5240,0
|
|
20231114,135300,992863460,5240,5240,5240,5240,0
|
|
20231114,135200,992863460,5240,5240,5240,5240,0
|
|
20231114,135100,992863460,5240,5240,5240,5240,10
|
|
20231114,135000,992811060,5250,5240,5250,5230,713
|
|
20231114,134900,989076430,5250,5250,5250,5250,6
|
|
20231114,134800,989044930,5250,5250,5250,5250,395
|
|
20231114,134700,986971180,5240,5240,5240,5240,5
|
|
20231114,134600,986944980,5250,5250,5250,5250,10
|
|
20231114,134500,986892480,5260,5260,5260,5260,32
|
|
20231114,134400,986724160,5260,5260,5260,5260,210
|
|
20231114,134300,985619560,5250,5250,5250,5250,3427
|
|
20231114,134200,967627810,5250,5250,5250,5250,43
|
|
20231114,134100,967402060,5250,5250,5250,5250,20
|
|
20231114,134000,967297060,5250,5250,5250,5250,260
|
|
20231114,133900,965932060,5250,5250,5250,5250,735
|
|
20231114,133800,962073310,5250,5250,5250,5250,2482
|
|
20231114,133700,949042810,5230,5230,5230,5230,1
|
|
20231114,133600,949037580,5230,5230,5230,5230,0
|
|
20231114,133500,949037580,5230,5240,5250,5230,494
|
|
20231114,133400,946453440,5230,5240,5250,5230,413
|
|
20231114,133300,944290690,5240,5240,5240,5240,28
|
|
20231114,133200,944143970,5240,5250,5250,5240,520
|
|
20231114,133100,941419100,5260,5260,5260,5260,0
|
|
20231114,133000,941419100,5260,5250,5260,5250,6
|
|
20231114,132900,941387550,5260,5260,5260,5260,941
|
|
20231114,132800,936437890,5250,5240,5250,5230,9186
|
|
20231114,132700,888241610,5240,5240,5240,5240,540
|
|
20231114,132600,885412010,5230,5230,5230,5230,149
|
|
20231114,132500,884632740,5240,5230,5240,5230,334
|
|
20231114,132400,882882980,5230,5230,5230,5230,100
|
|
20231114,132300,882359980,5230,5230,5230,5230,2086
|
|
20231114,132200,871450200,5240,5230,5240,5230,22
|
|
20231114,132100,871335120,5240,5240,5240,5240,1
|
|
20231114,132000,871329880,5230,5230,5230,5230,0
|
|
20231114,131900,871329880,5230,5230,5230,5230,43
|
|
20231114,131800,871104990,5220,5220,5220,5220,0
|
|
20231114,131700,871104990,5220,5220,5220,5220,0
|
|
20231114,131600,871104990,5220,5240,5240,5220,101
|
|
20231114,131500,870577750,5230,5230,5230,5230,0
|
|
20231114,131400,870577750,5230,5230,5230,5230,50
|
|
20231114,131300,870316250,5230,5230,5230,5230,0
|
|
20231114,131200,870316250,5230,5220,5230,5220,202
|
|
20231114,131100,869259810,5240,5240,5240,5240,1
|
|
20231114,131000,869254570,5220,5220,5220,5220,50
|
|
20231114,130900,868993570,5220,5220,5220,5220,0
|
|
20231114,130800,868993570,5220,5220,5220,5220,0
|
|
20231114,130700,868993570,5220,5220,5220,5220,0
|
|
20231114,130600,868993570,5220,5220,5220,5220,0
|
|
20231114,130500,868993570,5220,5220,5220,5220,231
|
|
20231114,130400,867787750,5220,5220,5220,5220,0
|
|
20231114,130300,867787750,5220,5220,5220,5220,1000
|
|
20231114,130200,862567750,5240,5240,5240,5240,0
|
|
20231114,130100,862567750,5240,5240,5240,5240,0
|
|
20231114,130000,862567750,5240,5240,5240,5240,0
|
|
20231114,125900,862567750,5240,5240,5240,5240,1
|
|
20231114,125800,862562510,5240,5240,5240,5240,1098
|
|
20231114,125700,856808990,5240,5230,5240,5220,1972
|
|
20231114,125600,846505060,5240,5240,5240,5240,0
|
|
20231114,125500,846505060,5240,5230,5240,5230,236
|
|
20231114,125400,845268770,5230,5230,5230,5230,412
|
|
20231114,125300,843114010,5230,5230,5230,5230,0
|
|
20231114,125200,843114010,5230,5230,5240,5230,942
|
|
20231114,125100,838178940,5230,5230,5230,5230,0
|
|
20231114,125000,838178940,5230,5230,5230,5230,200
|
|
20231114,124900,837132940,5230,5230,5230,5230,0
|
|
20231114,124800,837132940,5230,5230,5240,5230,2760
|
|
20231114,124700,822684650,5240,5230,5240,5220,1127
|
|
20231114,124600,816795630,5230,5230,5230,5230,2
|
|
20231114,124500,816785170,5240,5230,5240,5230,8
|
|
20231114,124400,816743320,5220,5240,5240,5220,101
|
|
20231114,124300,816216080,5220,5220,5220,5220,70
|
|
20231114,124200,815850680,5220,5220,5220,5220,0
|
|
20231114,124100,815850680,5220,5220,5220,5220,200
|
|
20231114,124000,814806680,5220,5220,5220,5220,274
|
|
20231114,123900,813376400,5240,5240,5240,5240,0
|
|
20231114,123800,813376400,5240,5240,5240,5240,0
|
|
20231114,123700,813376400,5240,5240,5240,5240,300
|
|
20231114,123600,811804400,5240,5240,5240,5240,0
|
|
20231114,123500,811804400,5240,5240,5240,5240,6
|
|
20231114,123400,811772960,5240,5240,5240,5240,1
|
|
20231114,123300,811767720,5230,5230,5230,5230,0
|
|
20231114,123200,811767720,5230,5220,5230,5220,2025
|
|
20231114,123100,801189470,5230,5220,5230,5220,454
|
|
20231114,123000,798817050,5220,5220,5220,5220,504
|
|
20231114,122900,796186170,5230,5230,5230,5230,0
|
|
20231114,122800,796186170,5230,5220,5230,5220,2893
|
|
20231114,122700,781070780,5210,5210,5210,5210,0
|
|
20231114,122600,781070780,5210,5210,5210,5210,0
|
|
20231114,122500,781070780,5210,5210,5210,5210,40
|
|
20231114,122400,780862380,5210,5210,5210,5210,0
|
|
20231114,122300,780862380,5210,5210,5210,5210,27
|
|
20231114,122200,780721710,5210,5240,5240,5210,34
|
|
20231114,122100,780544540,5230,5220,5230,5220,657
|
|
20231114,122000,777110430,5230,5230,5230,5230,0
|
|
20231114,121900,777110430,5230,5230,5230,5230,0
|
|
20231114,121800,777110430,5230,5230,5230,5230,315
|
|
20231114,121700,775462980,5230,5220,5230,5220,320
|
|
20231114,121600,773792570,5220,5220,5220,5220,0
|
|
20231114,121500,773792570,5220,5220,5230,5220,268
|
|
20231114,121400,772393600,5220,5220,5220,5220,1050
|
|
20231114,121300,766912600,5220,5220,5220,5220,3
|
|
20231114,121200,766896940,5230,5230,5230,5230,1098
|
|
20231114,121100,761154400,5220,5220,5220,5220,107
|
|
20231114,121000,760595860,5240,5240,5240,5240,0
|
|
20231114,120900,760595860,5240,5240,5240,5240,0
|
|
20231114,120800,760595860,5240,5240,5240,5240,1
|
|
20231114,120700,760590620,5230,5230,5230,5230,347
|
|
20231114,120600,758775810,5240,5240,5240,5240,0
|
|
20231114,120500,758775810,5240,5250,5250,5220,7
|
|
20231114,120400,758739220,5240,5240,5240,5240,1326
|
|
20231114,120300,751790980,5240,5230,5240,5230,961
|
|
20231114,120200,746764760,5230,5230,5230,5230,0
|
|
20231114,120100,746764760,5230,5230,5230,5230,0
|
|
20231114,120000,746764760,5230,5220,5230,5220,742
|
|
20231114,115900,742891510,5220,5220,5220,5210,276
|
|
20231114,115800,741450840,5220,5220,5220,5220,134
|
|
20231114,115700,740751360,5230,5230,5230,5230,0
|
|
20231114,115600,740751360,5230,5230,5230,5230,1
|
|
20231114,115500,740746130,5210,5210,5210,5210,1651
|
|
20231114,115400,732144420,5230,5230,5230,5230,0
|
|
20231114,115300,732144420,5230,5230,5230,5230,0
|
|
20231114,115200,732144420,5230,5230,5230,5230,0
|
|
20231114,115100,732144420,5230,5230,5230,5230,0
|
|
20231114,115000,732144420,5230,5230,5230,5230,10
|
|
20231114,114900,732092120,5230,5230,5230,5230,0
|
|
20231114,114800,732092120,5230,5230,5230,5230,0
|
|
20231114,114700,732092120,5230,5230,5230,5230,0
|
|
20231114,114600,732092120,5230,5230,5230,5230,0
|
|
20231114,114500,732092120,5230,5230,5230,5230,0
|
|
20231114,114400,732092120,5230,5230,5230,5230,0
|
|
20231114,114300,732092120,5230,5230,5230,5230,0
|
|
20231114,114200,732092120,5230,5230,5230,5230,0
|
|
20231114,114100,732092120,5230,5230,5230,5230,587
|
|
20231114,114000,729022110,5200,5200,5200,5200,0
|
|
20231114,113900,729022110,5200,5200,5200,5200,200
|
|
20231114,113800,727982110,5230,5220,5230,5190,554
|
|
20231114,113700,725091980,5230,5230,5230,5230,34
|
|
20231114,113600,724914160,5240,5240,5240,5240,0
|
|
20231114,113500,724914160,5240,5240,5240,5240,4
|
|
20231114,113400,724893200,5240,5240,5240,5240,0
|
|
20231114,113300,724893200,5240,5240,5240,5240,0
|
|
20231114,113200,724893200,5240,5230,5240,5230,1801
|
|
20231114,113100,715473950,5220,5220,5220,5220,570
|
|
20231114,113000,712498550,5220,5220,5220,5220,200
|
|
20231114,112900,711454550,5230,5230,5230,5230,0
|
|
20231114,112800,711454550,5230,5230,5230,5230,3
|
|
20231114,112700,711438860,5220,5220,5220,5220,0
|
|
20231114,112600,711438860,5220,5220,5220,5220,6
|
|
20231114,112500,711407540,5220,5220,5220,5220,20
|
|
20231114,112400,711303140,5220,5220,5220,5220,1287
|
|
20231114,112300,704585000,5220,5220,5220,5220,0
|
|
20231114,112200,704585000,5220,5220,5220,5220,382
|
|
20231114,112100,702590960,5230,5230,5230,5230,0
|
|
20231114,112000,702590960,5230,5230,5230,5230,0
|
|
20231114,111900,702590960,5230,5220,5230,5220,618
|
|
20231114,111800,699359120,5220,5220,5220,5220,0
|
|
20231114,111700,699359120,5220,5200,5220,5200,1012
|
|
20231114,111600,694086480,5200,5200,5200,5200,0
|
|
20231114,111500,694086480,5200,5200,5200,5200,55
|
|
20231114,111400,693800480,5200,5220,5220,5200,1100
|
|
20231114,111300,688070480,5210,5210,5210,5210,298
|
|
20231114,111200,686517900,5220,5220,5220,5220,0
|
|
20231114,111100,686517900,5220,5220,5220,5220,46
|
|
20231114,111000,686277780,5220,5220,5220,5220,494
|
|
20231114,110900,683699100,5240,5210,5240,5210,26
|
|
20231114,110800,683563190,5220,5220,5220,5220,0
|
|
20231114,110700,683563190,5220,5220,5220,5220,13
|
|
20231114,110600,683495330,5230,5230,5230,5230,0
|
|
20231114,110500,683495330,5230,5230,5230,5230,0
|
|
20231114,110400,683495330,5230,5230,5230,5230,50
|
|
20231114,110300,683233830,5240,5230,5240,5230,1218
|
|
20231114,110200,676860480,5230,5230,5230,5230,0
|
|
20231114,110100,676860480,5230,5220,5230,5220,1000
|
|
20231114,110000,671633230,5220,5200,5220,5200,72
|
|
20231114,105900,671258290,5200,5200,5200,5200,0
|
|
20231114,105800,671258290,5200,5200,5200,5200,0
|
|
20231114,105700,671258290,5200,5200,5200,5200,92
|
|
20231114,105600,670779890,5210,5210,5210,5210,0
|
|
20231114,105500,670779890,5210,5210,5210,5210,4
|
|
20231114,105400,670759050,5200,5200,5200,5200,0
|
|
20231114,105300,670759050,5200,5200,5200,5200,50
|
|
20231114,105200,670499050,5200,5200,5200,5200,227
|
|
20231114,105100,669318650,5200,5200,5200,5200,0
|
|
20231114,105000,669318650,5200,5200,5200,5200,0
|
|
20231114,104900,669318650,5200,5200,5200,5200,0
|
|
20231114,104800,669318650,5200,5200,5200,5200,209
|
|
20231114,104700,668231850,5200,5200,5200,5200,8
|
|
20231114,104600,668190250,5220,5220,5220,5220,77
|
|
20231114,104500,667788310,5220,5220,5220,5220,1
|
|
20231114,104400,667783090,5200,5200,5200,5200,42
|
|
20231114,104300,667564690,5200,5210,5210,5200,643
|
|
20231114,104200,664220240,5220,5220,5220,5220,86
|
|
20231114,104100,663771320,5240,5240,5240,5240,0
|
|
20231114,104000,663771320,5240,5240,5240,5240,0
|
|
20231114,103900,663771320,5240,5230,5240,5230,10
|
|
20231114,103800,663719010,5230,5230,5230,5230,1000
|
|
20231114,103700,658489010,5230,5230,5230,5230,0
|
|
20231114,103600,658489010,5230,5230,5230,5230,0
|
|
20231114,103500,658489010,5230,5220,5230,5220,217
|
|
20231114,103400,657356190,5220,5220,5220,5220,1
|
|
20231114,103300,657350970,5220,5220,5220,5220,1
|
|
20231114,103200,657345750,5210,5210,5210,5210,0
|
|
20231114,103100,657345750,5210,5210,5210,5210,0
|
|
20231114,103000,657345750,5210,5210,5210,5210,10
|
|
20231114,102900,657293650,5210,5210,5210,5210,68
|
|
20231114,102800,656939370,5210,5210,5210,5210,0
|
|
20231114,102700,656939370,5210,5210,5210,5210,200
|
|
20231114,102600,655897370,5210,5210,5210,5210,204
|
|
20231114,102500,654834530,5230,5230,5230,5230,400
|
|
20231114,102400,652742530,5220,5220,5220,5220,1000
|
|
20231114,102300,647522530,5240,5220,5240,5220,107
|
|
20231114,102200,646962850,5230,5220,5240,5220,1346
|
|
20231114,102100,639922310,5210,5210,5210,5210,0
|
|
20231114,102000,639922310,5210,5210,5210,5210,200
|
|
20231114,101900,638880310,5230,5210,5230,5210,1021
|
|
20231114,101800,633560480,5210,5240,5240,5210,530
|
|
20231114,101700,630798640,5240,5240,5240,5240,50
|
|
20231114,101600,630536640,5240,5240,5240,5240,15
|
|
20231114,101500,630458040,5240,5240,5240,5240,0
|
|
20231114,101400,630458040,5240,5200,5240,5170,3873
|
|
20231114,101300,610269840,5200,5210,5210,5200,295
|
|
20231114,101200,608735790,5200,5200,5200,5200,0
|
|
20231114,101100,608735790,5200,5200,5200,5200,1
|
|
20231114,101000,608730590,5230,5230,5230,5230,0
|
|
20231114,100900,608730590,5230,5220,5230,5220,2
|
|
20231114,100800,608720140,5230,5230,5230,5230,0
|
|
20231114,100700,608720140,5230,5230,5230,5230,0
|
|
20231114,100600,608720140,5230,5230,5230,5230,40
|
|
20231114,100500,608510940,5230,5220,5230,5210,981
|
|
20231114,100400,603385320,5220,5230,5230,5220,533
|
|
20231114,100300,600602750,5240,5240,5240,5240,0
|
|
20231114,100200,600602750,5240,5240,5240,5240,0
|
|
20231114,100100,600602750,5240,5220,5240,5220,2718
|
|
20231114,100000,586414670,5240,5230,5240,5220,1003
|
|
20231114,095900,581168270,5230,5210,5230,5200,1649
|
|
20231114,095800,572578450,5210,5230,5230,5210,686
|
|
20231114,095700,568999150,5220,5220,5220,5220,1465
|
|
20231114,095600,561351850,5230,5230,5230,5230,0
|
|
20231114,095500,561351850,5230,5230,5240,5230,2702
|
|
20231114,095400,547220370,5240,5250,5270,5240,2711
|
|
20231114,095300,532960520,5240,5230,5270,5230,12424
|
|
20231114,095200,467740630,5230,5220,5230,5220,409
|
|
20231114,095100,465605640,5220,5200,5220,5200,11844
|
|
20231114,095000,403967140,5190,5170,5190,5170,2169
|
|
20231114,094900,392713310,5180,5180,5190,5180,1700
|
|
20231114,094800,383899310,5180,5180,5180,5180,0
|
|
20231114,094700,383899310,5180,5180,5180,5180,151
|
|
20231114,094600,383117130,5180,5190,5190,5180,2351
|
|
20231114,094500,370937930,5200,5180,5200,5180,3756
|
|
20231114,094400,351443620,5180,5170,5180,5170,2489
|
|
20231114,094300,338562490,5180,5180,5180,5180,1000
|
|
20231114,094200,333382490,5190,5190,5190,5190,0
|
|
20231114,094100,333382490,5190,5190,5190,5190,720
|
|
20231114,094000,329645690,5190,5190,5190,5190,400
|
|
20231114,093900,327569690,5190,5180,5190,5170,4238
|
|
20231114,093800,305621410,5180,5180,5180,5180,0
|
|
20231114,093700,305621410,5180,5190,5190,5180,1060
|
|
20231114,093600,300120610,5190,5190,5190,5190,281
|
|
20231114,093500,298662220,5190,5200,5200,5190,969
|
|
20231114,093400,293624920,5200,5200,5200,5200,1551
|
|
20231114,093300,285559720,5190,5190,5190,5190,300
|
|
20231114,093200,284002720,5200,5190,5200,5180,1139
|
|
20231114,093100,278092980,5200,5190,5200,5190,5322
|
|
20231114,093000,250471750,5180,5180,5180,5180,0
|
|
20231114,092900,250471750,5180,5190,5190,5170,1481
|
|
20231114,092800,242794170,5190,5190,5190,5190,190
|
|
20231114,092700,241808070,5190,5190,5190,5190,1685
|
|
20231114,092600,233062920,5190,5190,5190,5170,4587
|
|
20231114,092500,209326250,5190,5170,5190,5170,3079
|
|
20231114,092400,193374520,5170,5170,5170,5170,383
|
|
20231114,092300,191394410,5170,5170,5170,5170,1158
|
|
20231114,092200,185407550,5180,5180,5180,5180,0
|
|
20231114,092100,185407550,5180,5160,5180,5150,2490
|
|
20231114,092000,172523420,5160,5160,5160,5160,1
|
|
20231114,091900,172518260,5170,5170,5170,5170,0
|
|
20231114,091800,172518260,5170,5170,5170,5170,500
|
|
20231114,091700,169933260,5170,5160,5170,5160,1924
|
|
20231114,091600,160003730,5150,5160,5160,5150,1495
|
|
20231114,091500,152294080,5170,5160,5170,5160,1007
|
|
20231114,091400,147097950,5170,5170,5170,5170,0
|
|
20231114,091300,147097950,5170,5180,5180,5170,2401
|
|
20231114,091200,134680170,5180,5180,5180,5170,583
|
|
20231114,091100,131661960,5180,5160,5180,5160,6384
|
|
20231114,091000,98671560,5160,5160,5160,5130,2043
|
|
20231114,090900,88129710,5160,5160,5160,5160,25
|
|
20231114,090800,88000710,5160,5140,5160,5140,795
|
|
20231114,090700,83908580,5140,5140,5140,5140,287
|
|
20231114,090600,82433400,5140,5140,5150,5140,2172
|
|
20231114,090500,71255580,5130,5130,5130,5130,730
|
|
20231114,090400,67510680,5130,5130,5130,5130,0
|
|
20231114,090300,67510680,5130,5110,5130,5110,201
|
|
20231114,090200,66483550,5110,5130,5130,5110,692
|
|
20231114,090100,62933930,5120,5120,5120,5120,190
|
|
20231114,090000,61961130,5130,5080,5130,5060,12189
|