629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,192600,1091740320,5310,5310,5310,5310,3142
|
|
20231115,192500,1091740320,5310,5310,5310,5310,0
|
|
20231115,192400,1091740320,5310,5310,5310,5310,0
|
|
20231115,192300,1091740320,5310,5310,5310,5310,0
|
|
20231115,192200,1091740320,5310,5310,5310,5310,0
|
|
20231115,192100,1091740320,5310,5310,5310,5310,0
|
|
20231115,192000,1091740320,5310,5310,5310,5310,0
|
|
20231115,191900,1091740320,5310,5310,5310,5310,0
|
|
20231115,191800,1091740320,5310,5310,5310,5310,0
|
|
20231115,191700,1091740320,5310,5310,5310,5310,0
|
|
20231115,191600,1091740320,5310,5310,5310,5310,0
|
|
20231115,191500,1091740320,5310,5310,5310,5310,0
|
|
20231115,191400,1091740320,5310,5310,5310,5310,0
|
|
20231115,191300,1091740320,5310,5310,5310,5310,0
|
|
20231115,191200,1091740320,5310,5310,5310,5310,0
|
|
20231115,191100,1091740320,5310,5310,5310,5310,0
|
|
20231115,191000,1091740320,5310,5310,5310,5310,0
|
|
20231115,190900,1091740320,5310,5310,5310,5310,0
|
|
20231115,190800,1091740320,5310,5310,5310,5310,0
|
|
20231115,190700,1091740320,5310,5310,5310,5310,0
|
|
20231115,190600,1091740320,5310,5310,5310,5310,0
|
|
20231115,190500,1091740320,5310,5310,5310,5310,0
|
|
20231115,190400,1091740320,5310,5310,5310,5310,0
|
|
20231115,190300,1091740320,5310,5310,5310,5310,0
|
|
20231115,190200,1091740320,5310,5310,5310,5310,0
|
|
20231115,190100,1091740320,5310,5310,5310,5310,0
|
|
20231115,190000,1091740320,5310,5310,5310,5310,0
|
|
20231115,185900,1091740320,5310,5310,5310,5310,0
|
|
20231115,185800,1091740320,5310,5310,5310,5310,0
|
|
20231115,185700,1091740320,5310,5310,5310,5310,0
|
|
20231115,185600,1091740320,5310,5310,5310,5310,3142
|
|
20231115,185500,1091740320,5310,5310,5310,5310,0
|
|
20231115,185400,1091740320,5310,5310,5310,5310,0
|
|
20231115,185300,1091740320,5310,5310,5310,5310,0
|
|
20231115,185200,1091740320,5310,5310,5310,5310,0
|
|
20231115,185100,1091740320,5310,5310,5310,5310,0
|
|
20231115,185000,1091740320,5310,5310,5310,5310,0
|
|
20231115,184900,1091740320,5310,5310,5310,5310,0
|
|
20231115,184800,1091740320,5310,5310,5310,5310,0
|
|
20231115,184700,1091740320,5310,5310,5310,5310,0
|
|
20231115,184600,1091740320,5310,5310,5310,5310,0
|
|
20231115,184500,1091740320,5310,5310,5310,5310,0
|
|
20231115,184400,1091740320,5310,5310,5310,5310,0
|
|
20231115,184300,1091740320,5310,5310,5310,5310,0
|
|
20231115,184200,1091740320,5310,5310,5310,5310,0
|
|
20231115,184100,1091740320,5310,5310,5310,5310,0
|
|
20231115,184000,1091740320,5310,5310,5310,5310,0
|
|
20231115,183900,1091740320,5310,5310,5310,5310,0
|
|
20231115,183800,1091740320,5310,5310,5310,5310,0
|
|
20231115,183700,1091740320,5310,5310,5310,5310,0
|
|
20231115,183600,1091740320,5310,5310,5310,5310,0
|
|
20231115,183500,1091740320,5310,5310,5310,5310,0
|
|
20231115,183400,1091740320,5310,5310,5310,5310,0
|
|
20231115,183300,1091740320,5310,5310,5310,5310,0
|
|
20231115,183200,1091740320,5310,5310,5310,5310,0
|
|
20231115,183100,1091740320,5310,5310,5310,5310,0
|
|
20231115,183000,1091740320,5310,5310,5310,5310,0
|
|
20231115,182900,1091740320,5310,5310,5310,5310,0
|
|
20231115,182800,1091740320,5310,5310,5310,5310,0
|
|
20231115,182700,1091740320,5310,5310,5310,5310,0
|
|
20231115,182600,1091740320,5310,5310,5310,5310,3142
|
|
20231115,182500,1091740320,5310,5310,5310,5310,0
|
|
20231115,182400,1091740320,5310,5310,5310,5310,0
|
|
20231115,182300,1091740320,5310,5310,5310,5310,0
|
|
20231115,182200,1091740320,5310,5310,5310,5310,0
|
|
20231115,182100,1091740320,5310,5310,5310,5310,0
|
|
20231115,182000,1091740320,5310,5310,5310,5310,0
|
|
20231115,181900,1091740320,5310,5310,5310,5310,0
|
|
20231115,181800,1091740320,5310,5310,5310,5310,0
|
|
20231115,181700,1091740320,5310,5310,5310,5310,0
|
|
20231115,181600,1091740320,5310,5310,5310,5310,0
|
|
20231115,181500,1091740320,5310,5310,5310,5310,0
|
|
20231115,181400,1091740320,5310,5310,5310,5310,0
|
|
20231115,181300,1091740320,5310,5310,5310,5310,0
|
|
20231115,181200,1091740320,5310,5310,5310,5310,0
|
|
20231115,181100,1091740320,5310,5310,5310,5310,0
|
|
20231115,181000,1091740320,5310,5310,5310,5310,0
|
|
20231115,180900,1091740320,5310,5310,5310,5310,0
|
|
20231115,180800,1091740320,5310,5310,5310,5310,0
|
|
20231115,180700,1091740320,5310,5310,5310,5310,0
|
|
20231115,180600,1091740320,5310,5310,5310,5310,0
|
|
20231115,180500,1091740320,5310,5310,5310,5310,0
|
|
20231115,180400,1091740320,5310,5310,5310,5310,0
|
|
20231115,180300,1091740320,5310,5310,5310,5310,0
|
|
20231115,180200,1091740320,5310,5310,5310,5310,0
|
|
20231115,180100,1091740320,5310,5310,5310,5310,0
|
|
20231115,180000,1091740320,5310,5310,5310,5310,0
|
|
20231115,175900,1091740320,5310,5310,5310,5310,0
|
|
20231115,175800,1091740320,5310,5310,5310,5310,0
|
|
20231115,175700,1091740320,5310,5310,5310,5310,0
|
|
20231115,175600,1091740320,5310,5310,5310,5310,3142
|
|
20231115,175500,1091740320,5310,5310,5310,5310,0
|
|
20231115,175400,1091740320,5310,5310,5310,5310,0
|
|
20231115,175300,1091740320,5310,5310,5310,5310,0
|
|
20231115,175200,1091740320,5310,5310,5310,5310,0
|
|
20231115,175100,1091740320,5310,5310,5310,5310,0
|
|
20231115,175000,1091740320,5310,5310,5310,5310,0
|
|
20231115,174900,1091740320,5310,5310,5310,5310,0
|
|
20231115,174800,1091740320,5310,5310,5310,5310,0
|
|
20231115,174700,1091740320,5310,5310,5310,5310,0
|
|
20231115,174600,1091740320,5310,5310,5310,5310,0
|
|
20231115,174500,1091740320,5310,5310,5310,5310,0
|
|
20231115,174400,1091740320,5310,5310,5310,5310,0
|
|
20231115,174300,1091740320,5310,5310,5310,5310,0
|
|
20231115,174200,1091740320,5310,5310,5310,5310,0
|
|
20231115,174100,1091740320,5310,5310,5310,5310,0
|
|
20231115,174000,1091740320,5310,5310,5310,5310,0
|
|
20231115,173900,1091740320,5310,5310,5310,5310,0
|
|
20231115,173800,1091740320,5310,5310,5310,5310,0
|
|
20231115,173700,1091740320,5310,5310,5310,5310,0
|
|
20231115,173600,1091740320,5310,5310,5310,5310,0
|
|
20231115,173500,1091740320,5310,5310,5310,5310,0
|
|
20231115,173400,1091740320,5310,5310,5310,5310,0
|
|
20231115,173300,1091740320,5310,5310,5310,5310,0
|
|
20231115,173200,1091740320,5310,5310,5310,5310,0
|
|
20231115,173100,1091740320,5310,5310,5310,5310,0
|
|
20231115,173000,1091740320,5310,5310,5310,5310,0
|
|
20231115,172900,1091740320,5310,5310,5310,5310,0
|
|
20231115,172800,1091740320,5310,5310,5310,5310,0
|
|
20231115,172700,1091740320,5310,5310,5310,5310,0
|
|
20231115,172600,1091740320,5310,5310,5310,5310,3142
|
|
20231115,172500,1091740320,5310,5310,5310,5310,0
|
|
20231115,172400,1091740320,5310,5310,5310,5310,0
|
|
20231115,172300,1091740320,5310,5310,5310,5310,0
|
|
20231115,172200,1091740320,5310,5310,5310,5310,0
|
|
20231115,172100,1091740320,5310,5310,5310,5310,0
|
|
20231115,172000,1091740320,5310,5310,5310,5310,0
|
|
20231115,171900,1091740320,5310,5310,5310,5310,0
|
|
20231115,171800,1091740320,5310,5310,5310,5310,0
|
|
20231115,171700,1091740320,5310,5310,5310,5310,0
|
|
20231115,171600,1091740320,5310,5310,5310,5310,0
|
|
20231115,171500,1091740320,5310,5310,5310,5310,0
|
|
20231115,171400,1091740320,5310,5310,5310,5310,0
|
|
20231115,171300,1091740320,5310,5310,5310,5310,0
|
|
20231115,171200,1091740320,5310,5310,5310,5310,0
|
|
20231115,171100,1091740320,5310,5310,5310,5310,0
|
|
20231115,171000,1091740320,5310,5310,5310,5310,0
|
|
20231115,170900,1091740320,5310,5310,5310,5310,0
|
|
20231115,170800,1091740320,5310,5310,5310,5310,0
|
|
20231115,170700,1091740320,5310,5310,5310,5310,0
|
|
20231115,170600,1091740320,5310,5310,5310,5310,0
|
|
20231115,170500,1091740320,5310,5310,5310,5310,0
|
|
20231115,170400,1091740320,5310,5310,5310,5310,0
|
|
20231115,170300,1091740320,5310,5310,5310,5310,0
|
|
20231115,170200,1091740320,5310,5310,5310,5310,0
|
|
20231115,170100,1091740320,5310,5310,5310,5310,0
|
|
20231115,170000,1091740320,5310,5310,5310,5310,0
|
|
20231115,165900,1091740320,5310,5310,5310,5310,0
|
|
20231115,165800,1091740320,5310,5310,5310,5310,0
|
|
20231115,165700,1091740320,5310,5310,5310,5310,0
|
|
20231115,165600,1091740320,5310,5310,5310,5310,3142
|
|
20231115,165500,1091740320,5310,5310,5310,5310,0
|
|
20231115,165400,1091740320,5310,5310,5310,5310,0
|
|
20231115,165300,1091740320,5310,5310,5310,5310,0
|
|
20231115,165200,1091740320,5310,5310,5310,5310,0
|
|
20231115,165100,1091740320,5310,5310,5310,5310,0
|
|
20231115,165000,1091740320,5310,5310,5310,5310,0
|
|
20231115,164900,1091740320,5310,5310,5310,5310,0
|
|
20231115,164800,1091740320,5310,5310,5310,5310,0
|
|
20231115,164700,1091740320,5310,5310,5310,5310,0
|
|
20231115,164600,1091740320,5310,5310,5310,5310,0
|
|
20231115,164500,1091740320,5310,5310,5310,5310,0
|
|
20231115,164400,1091740320,5310,5310,5310,5310,0
|
|
20231115,164300,1091740320,5310,5310,5310,5310,0
|
|
20231115,164200,1091740320,5310,5310,5310,5310,0
|
|
20231115,164100,1091740320,5310,5310,5310,5310,0
|
|
20231115,164000,1091740320,5310,5310,5310,5310,0
|
|
20231115,163900,1091740320,5310,5310,5310,5310,0
|
|
20231115,163800,1091740320,5310,5310,5310,5310,0
|
|
20231115,163700,1091740320,5310,5310,5310,5310,0
|
|
20231115,163600,1091740320,5310,5310,5310,5310,0
|
|
20231115,163500,1091740320,5310,5310,5310,5310,0
|
|
20231115,163400,1091740320,5310,5310,5310,5310,0
|
|
20231115,163300,1091740320,5310,5310,5310,5310,0
|
|
20231115,163200,1091740320,5310,5310,5310,5310,0
|
|
20231115,163100,1091740320,5310,5310,5310,5310,0
|
|
20231115,163000,1091740320,5310,5310,5310,5310,0
|
|
20231115,162900,1091740320,5310,5310,5310,5310,0
|
|
20231115,162800,1091740320,5310,5310,5310,5310,0
|
|
20231115,162700,1091740320,5310,5310,5310,5310,0
|
|
20231115,162600,1091740320,5310,5310,5310,5310,3142
|
|
20231115,162500,1091740320,5310,5310,5310,5310,0
|
|
20231115,162400,1091740320,5310,5310,5310,5310,0
|
|
20231115,162300,1091740320,5310,5310,5310,5310,0
|
|
20231115,162200,1091740320,5310,5310,5310,5310,0
|
|
20231115,162100,1091740320,5310,5310,5310,5310,0
|
|
20231115,162000,1091740320,5310,5310,5310,5310,0
|
|
20231115,161900,1091740320,5310,5310,5310,5310,0
|
|
20231115,161800,1091740320,5310,5310,5310,5310,0
|
|
20231115,161700,1091740320,5310,5310,5310,5310,0
|
|
20231115,161600,1091740320,5310,5310,5310,5310,0
|
|
20231115,161500,1091740320,5310,5310,5310,5310,0
|
|
20231115,161400,1091740320,5310,5310,5310,5310,0
|
|
20231115,161300,1091740320,5310,5310,5310,5310,0
|
|
20231115,161200,1091740320,5310,5310,5310,5310,0
|
|
20231115,161100,1091740320,5310,5310,5310,5310,0
|
|
20231115,161000,1091740320,5310,5310,5310,5310,0
|
|
20231115,160900,1091740320,5310,5310,5310,5310,0
|
|
20231115,160800,1091740320,5310,5310,5310,5310,0
|
|
20231115,160700,1091740320,5310,5310,5310,5310,0
|
|
20231115,160600,1091740320,5310,5310,5310,5310,0
|
|
20231115,160500,1091740320,5310,5310,5310,5310,0
|
|
20231115,160400,1091740320,5310,5310,5310,5310,0
|
|
20231115,160300,1091740320,5310,5310,5310,5310,0
|
|
20231115,160200,1091740320,5310,5310,5310,5310,0
|
|
20231115,160100,1091740320,5310,5310,5310,5310,0
|
|
20231115,160000,1091740320,5310,5310,5310,5310,0
|
|
20231115,155900,1091740320,5310,5310,5310,5310,0
|
|
20231115,155800,1091740320,5310,5310,5310,5310,0
|
|
20231115,155700,1091740320,5310,5310,5310,5310,0
|
|
20231115,155600,1091740320,5310,5310,5310,5310,3142
|
|
20231115,155500,1091740320,5310,5310,5310,5310,0
|
|
20231115,155400,1091740320,5310,5310,5310,5310,0
|
|
20231115,155300,1091740320,5310,5310,5310,5310,0
|
|
20231115,155200,1091740320,5310,5310,5310,5310,0
|
|
20231115,155100,1091740320,5310,5310,5310,5310,0
|
|
20231115,155000,1091740320,5310,5310,5310,5310,0
|
|
20231115,154900,1091740320,5310,5310,5310,5310,0
|
|
20231115,154800,1091740320,5310,5310,5310,5310,0
|
|
20231115,154700,1091740320,5310,5310,5310,5310,0
|
|
20231115,154600,1091740320,5310,5310,5310,5310,0
|
|
20231115,154500,1091740320,5310,5310,5310,5310,0
|
|
20231115,154400,1091740320,5310,5310,5310,5310,0
|
|
20231115,154300,1091740320,5310,5310,5310,5310,0
|
|
20231115,154200,1091740320,5310,5310,5310,5310,0
|
|
20231115,154100,1091740320,5310,5310,5310,5310,0
|
|
20231115,154000,1091740320,5310,5310,5310,5310,0
|
|
20231115,153900,1091740320,5310,5310,5310,5310,0
|
|
20231115,153800,1091740320,5310,5310,5310,5310,0
|
|
20231115,153700,1091740320,5310,5310,5310,5310,0
|
|
20231115,153600,1091740320,5310,5310,5310,5310,0
|
|
20231115,153500,1091740320,5310,5310,5310,5310,0
|
|
20231115,153400,1091740320,5310,5310,5310,5310,0
|
|
20231115,153300,1091740320,5310,5310,5310,5310,0
|
|
20231115,153200,1091740320,5310,5310,5310,5310,0
|
|
20231115,153100,1091740320,5310,5310,5310,5310,0
|
|
20231115,153000,1091740320,5310,5310,5310,5310,3142
|
|
20231115,152900,1075056300,5310,5310,5310,5310,0
|
|
20231115,152800,1075056300,5310,5310,5310,5310,0
|
|
20231115,152700,1075056300,5310,5310,5310,5310,0
|
|
20231115,152600,1075056300,5310,5310,5310,5310,0
|
|
20231115,152500,1075056300,5310,5310,5310,5310,0
|
|
20231115,152400,1075056300,5310,5310,5310,5310,0
|
|
20231115,152300,1075056300,5310,5310,5310,5310,0
|
|
20231115,152200,1075056300,5310,5310,5310,5310,0
|
|
20231115,152100,1075056300,5310,5310,5310,5310,0
|
|
20231115,152000,1075056300,5310,5310,5310,5310,0
|
|
20231115,151900,1075056300,5310,5310,5310,5310,1
|
|
20231115,151800,1075050990,5310,5330,5330,5310,96
|
|
20231115,151700,1074541210,5300,5300,5300,5300,0
|
|
20231115,151600,1074541210,5300,5310,5310,5300,2000
|
|
20231115,151500,1063923210,5310,5310,5310,5310,600
|
|
20231115,151400,1060737210,5310,5310,5310,5310,197
|
|
20231115,151300,1059691140,5320,5320,5320,5320,20
|
|
20231115,151200,1059584740,5320,5320,5320,5320,0
|
|
20231115,151100,1059584740,5320,5320,5320,5320,1479
|
|
20231115,151000,1051716460,5320,5320,5320,5320,120
|
|
20231115,150900,1051078060,5320,5320,5330,5320,171
|
|
20231115,150800,1050168310,5300,5300,5320,5300,100
|
|
20231115,150700,1049637250,5320,5310,5320,5300,6893
|
|
20231115,150600,1013044740,5310,5310,5310,5300,2093
|
|
20231115,150500,1001930940,5300,5300,5300,5300,619
|
|
20231115,150400,998650240,5300,5300,5300,5300,300
|
|
20231115,150300,997060240,5310,5310,5310,5310,188
|
|
20231115,150200,996061960,5310,5300,5310,5300,57
|
|
20231115,150100,995759300,5300,5300,5300,5300,30
|
|
20231115,150000,995600300,5310,5310,5310,5310,745
|
|
20231115,145900,991644350,5300,5310,5310,5300,3253
|
|
20231115,145800,974370930,5310,5300,5310,5300,1023
|
|
20231115,145700,968949020,5300,5300,5300,5300,100
|
|
20231115,145600,968419020,5300,5300,5300,5300,771
|
|
20231115,145500,964332720,5300,5310,5310,5300,351
|
|
20231115,145400,962471910,5300,5300,5300,5300,0
|
|
20231115,145300,962471910,5300,5310,5310,5300,3146
|
|
20231115,145200,945798090,5300,5300,5300,5300,16
|
|
20231115,145100,945713290,5320,5320,5320,5320,0
|
|
20231115,145000,945713290,5320,5320,5320,5320,1
|
|
20231115,144900,945707970,5310,5320,5320,5310,381
|
|
20231115,144800,943684850,5330,5330,5330,5330,0
|
|
20231115,144700,943684850,5330,5330,5330,5330,0
|
|
20231115,144600,943684850,5330,5330,5330,5300,4
|
|
20231115,144500,943663570,5320,5310,5320,5310,501
|
|
20231115,144400,940998260,5310,5310,5310,5310,1140
|
|
20231115,144300,934944860,5310,5310,5310,5310,164
|
|
20231115,144200,934074020,5310,5310,5310,5310,1237
|
|
20231115,144100,927505550,5320,5320,5320,5320,993
|
|
20231115,144000,922222790,5320,5320,5320,5320,13
|
|
20231115,143900,922153630,5320,5330,5330,5320,141
|
|
20231115,143800,921402500,5320,5320,5320,5320,1
|
|
20231115,143700,921397180,5320,5320,5320,5320,80
|
|
20231115,143600,920971580,5320,5320,5320,5320,1
|
|
20231115,143500,920966260,5330,5330,5330,5330,100
|
|
20231115,143400,920433260,5330,5330,5330,5330,0
|
|
20231115,143300,920433260,5330,5330,5330,5330,432
|
|
20231115,143200,918130700,5330,5330,5330,5330,0
|
|
20231115,143100,918130700,5330,5330,5330,5330,10
|
|
20231115,143000,918077400,5330,5330,5330,5330,1
|
|
20231115,142900,918072070,5330,5330,5330,5330,50
|
|
20231115,142800,917805570,5330,5330,5330,5330,3
|
|
20231115,142700,917789580,5320,5320,5320,5320,0
|
|
20231115,142600,917789580,5320,5320,5320,5320,1023
|
|
20231115,142500,912347220,5330,5330,5330,5330,0
|
|
20231115,142400,912347220,5330,5330,5330,5330,0
|
|
20231115,142300,912347220,5330,5330,5330,5330,0
|
|
20231115,142200,912347220,5330,5330,5330,5330,0
|
|
20231115,142100,912347220,5330,5330,5330,5330,0
|
|
20231115,142000,912347220,5330,5330,5330,5320,85
|
|
20231115,141900,911894980,5340,5340,5340,5340,0
|
|
20231115,141800,911894980,5340,5330,5340,5330,705
|
|
20231115,141700,908137320,5330,5330,5340,5330,1224
|
|
20231115,141600,901613390,5330,5330,5330,5330,0
|
|
20231115,141500,901613390,5330,5330,5330,5330,2
|
|
20231115,141400,901602730,5330,5330,5330,5330,677
|
|
20231115,141300,897994320,5340,5340,5340,5340,0
|
|
20231115,141200,897994320,5340,5340,5340,5340,301
|
|
20231115,141100,896386980,5330,5330,5330,5330,33
|
|
20231115,141000,896211090,5340,5340,5340,5340,1026
|
|
20231115,140900,890732250,5340,5340,5340,5340,0
|
|
20231115,140800,890732250,5340,5340,5340,5340,2
|
|
20231115,140700,890721570,5350,5350,5350,5350,2
|
|
20231115,140600,890710870,5340,5340,5340,5340,335
|
|
20231115,140500,888921970,5340,5340,5340,5340,3
|
|
20231115,140400,888905950,5340,5340,5340,5340,0
|
|
20231115,140300,888905950,5340,5340,5340,5340,0
|
|
20231115,140200,888905950,5340,5340,5340,5340,10
|
|
20231115,140100,888852550,5340,5340,5340,5340,20
|
|
20231115,140000,888745750,5330,5340,5340,5330,100
|
|
20231115,135900,888211850,5340,5340,5340,5340,0
|
|
20231115,135800,888211850,5340,5340,5340,5340,161
|
|
20231115,135700,887352110,5350,5350,5350,5350,0
|
|
20231115,135600,887352110,5350,5350,5350,5350,0
|
|
20231115,135500,887352110,5350,5350,5350,5350,100
|
|
20231115,135400,886817110,5350,5340,5350,5340,28
|
|
20231115,135300,886667490,5340,5340,5340,5340,1
|
|
20231115,135200,886662150,5340,5340,5340,5340,35
|
|
20231115,135100,886475250,5340,5340,5340,5340,20
|
|
20231115,135000,886368450,5340,5340,5340,5340,0
|
|
20231115,134900,886368450,5340,5340,5340,5340,0
|
|
20231115,134800,886368450,5340,5340,5340,5340,142
|
|
20231115,134700,885610170,5340,5340,5340,5340,0
|
|
20231115,134600,885610170,5340,5340,5340,5340,5
|
|
20231115,134500,885583470,5340,5340,5340,5340,1505
|
|
20231115,134400,877546770,5350,5350,5350,5340,919
|
|
20231115,134300,872634120,5340,5340,5340,5340,275
|
|
20231115,134200,871165620,5350,5340,5350,5340,519
|
|
20231115,134100,868390090,5340,5340,5350,5340,260
|
|
20231115,134000,867000090,5340,5350,5350,5340,200
|
|
20231115,133900,865931090,5340,5340,5340,5340,621
|
|
20231115,133800,862614950,5340,5350,5350,5340,398
|
|
20231115,133700,860488630,5350,5350,5350,5350,711
|
|
20231115,133600,856684780,5360,5350,5360,5350,5324
|
|
20231115,133500,828182310,5350,5350,5350,5350,644
|
|
20231115,133400,824736910,5330,5350,5350,5330,830
|
|
20231115,133300,820299960,5340,5350,5350,5340,1767
|
|
20231115,133200,810846590,5350,5330,5350,5330,5250
|
|
20231115,133100,782802300,5330,5330,5330,5330,0
|
|
20231115,133000,782802300,5330,5330,5330,5330,51
|
|
20231115,132900,782530470,5320,5330,5330,5320,220
|
|
20231115,132800,781358870,5340,5340,5340,5340,0
|
|
20231115,132700,781358870,5340,5340,5340,5340,0
|
|
20231115,132600,781358870,5340,5330,5340,5320,320
|
|
20231115,132500,779654170,5330,5330,5330,5330,143
|
|
20231115,132400,778891980,5330,5330,5330,5330,40
|
|
20231115,132300,778678780,5320,5340,5340,5320,65
|
|
20231115,132200,778331980,5340,5320,5340,5320,202
|
|
20231115,132100,777257320,5340,5340,5340,5340,1
|
|
20231115,132000,777251980,5330,5330,5330,5330,123
|
|
20231115,131900,776596390,5330,5330,5330,5330,215
|
|
20231115,131800,775450440,5330,5320,5330,5320,396
|
|
20231115,131700,773341760,5330,5330,5330,5330,0
|
|
20231115,131600,773341760,5330,5330,5330,5330,0
|
|
20231115,131500,773341760,5330,5330,5330,5330,2
|
|
20231115,131400,773331100,5320,5330,5330,5320,243
|
|
20231115,131300,772038310,5330,5320,5330,5320,194
|
|
20231115,131200,771006190,5330,5330,5330,5330,849
|
|
20231115,131100,766481020,5330,5330,5340,5330,376
|
|
20231115,131000,764475170,5330,5330,5330,5330,1
|
|
20231115,130900,764469840,5330,5310,5330,5310,538
|
|
20231115,130800,761603500,5320,5330,5330,5320,221
|
|
20231115,130700,760427680,5340,5340,5340,5340,0
|
|
20231115,130600,760427680,5340,5340,5340,5340,1
|
|
20231115,130500,760422340,5340,5340,5340,5340,4
|
|
20231115,130400,760400980,5340,5330,5340,5330,360
|
|
20231115,130300,758482150,5330,5330,5330,5330,0
|
|
20231115,130200,758482150,5330,5310,5330,5310,15
|
|
20231115,130100,758402400,5310,5320,5320,5310,364
|
|
20231115,130000,756468560,5320,5320,5320,5320,0
|
|
20231115,125900,756468560,5320,5320,5320,5320,1
|
|
20231115,125800,756463240,5320,5320,5320,5320,65
|
|
20231115,125700,756117440,5320,5320,5320,5320,31
|
|
20231115,125600,755952520,5330,5330,5330,5330,0
|
|
20231115,125500,755952520,5330,5330,5330,5330,0
|
|
20231115,125400,755952520,5330,5330,5330,5330,0
|
|
20231115,125300,755952520,5330,5330,5330,5330,0
|
|
20231115,125200,755952520,5330,5330,5330,5330,5
|
|
20231115,125100,755925870,5330,5330,5330,5330,1
|
|
20231115,125000,755920540,5330,5320,5330,5320,571
|
|
20231115,124900,752882810,5340,5330,5340,5330,19
|
|
20231115,124800,752781450,5340,5340,5340,5340,0
|
|
20231115,124700,752781450,5340,5330,5340,5330,74
|
|
20231115,124600,752387020,5320,5320,5320,5320,104
|
|
20231115,124500,751833740,5320,5320,5320,5320,1140
|
|
20231115,124400,745768940,5320,5320,5320,5320,1323
|
|
20231115,124300,738730580,5320,5320,5320,5320,25
|
|
20231115,124200,738597580,5320,5320,5320,5320,0
|
|
20231115,124100,738597580,5320,5320,5320,5320,0
|
|
20231115,124000,738597580,5320,5320,5320,5320,30
|
|
20231115,123900,738437980,5320,5320,5320,5320,0
|
|
20231115,123800,738437980,5320,5320,5320,5320,0
|
|
20231115,123700,738437980,5320,5320,5320,5320,0
|
|
20231115,123600,738437980,5320,5320,5320,5320,0
|
|
20231115,123500,738437980,5320,5320,5320,5320,110
|
|
20231115,123400,737852780,5320,5320,5320,5320,20
|
|
20231115,123300,737746380,5330,5330,5330,5330,20
|
|
20231115,123200,737639780,5330,5330,5330,5330,0
|
|
20231115,123100,737639780,5330,5330,5330,5330,0
|
|
20231115,123000,737639780,5330,5330,5330,5330,0
|
|
20231115,122900,737639780,5330,5330,5330,5330,500
|
|
20231115,122800,734974780,5310,5310,5310,5310,52
|
|
20231115,122700,734698660,5320,5310,5320,5310,749
|
|
20231115,122600,730721460,5310,5310,5310,5310,17
|
|
20231115,122500,730631190,5310,5320,5320,5310,77
|
|
20231115,122400,730221730,5320,5320,5320,5320,89
|
|
20231115,122300,729748250,5320,5320,5320,5320,15
|
|
20231115,122200,729668450,5320,5320,5320,5320,0
|
|
20231115,122100,729668450,5320,5320,5320,5320,0
|
|
20231115,122000,729668450,5320,5320,5320,5320,37
|
|
20231115,121900,729471610,5310,5310,5310,5310,0
|
|
20231115,121800,729471610,5310,5310,5310,5310,10
|
|
20231115,121700,729418510,5310,5310,5310,5310,37
|
|
20231115,121600,729222040,5320,5320,5320,5320,10
|
|
20231115,121500,729168840,5320,5320,5320,5320,3
|
|
20231115,121400,729152880,5320,5320,5320,5320,0
|
|
20231115,121300,729152880,5320,5320,5320,5320,0
|
|
20231115,121200,729152880,5320,5320,5320,5320,0
|
|
20231115,121100,729152880,5320,5320,5320,5320,0
|
|
20231115,121000,729152880,5320,5320,5320,5320,300
|
|
20231115,120900,727556880,5320,5330,5330,5320,400
|
|
20231115,120800,725428830,5340,5340,5340,5340,0
|
|
20231115,120700,725428830,5340,5340,5340,5340,0
|
|
20231115,120600,725428830,5340,5340,5340,5340,1
|
|
20231115,120500,725423490,5320,5320,5320,5320,100
|
|
20231115,120400,724891490,5320,5330,5330,5320,134
|
|
20231115,120300,724178410,5330,5330,5330,5330,380
|
|
20231115,120200,722153010,5330,5330,5330,5330,200
|
|
20231115,120100,721087010,5330,5330,5330,5330,0
|
|
20231115,120000,721087010,5330,5330,5330,5330,0
|
|
20231115,115900,721087010,5330,5330,5340,5330,182
|
|
20231115,115800,720116940,5330,5330,5330,5330,0
|
|
20231115,115700,720116940,5330,5340,5340,5330,89
|
|
20231115,115600,719642550,5350,5350,5350,5350,0
|
|
20231115,115500,719642550,5350,5350,5350,5350,150
|
|
20231115,115400,718840050,5350,5350,5350,5350,1
|
|
20231115,115300,718834700,5330,5340,5350,5330,12
|
|
20231115,115200,718770620,5330,5330,5330,5330,18
|
|
20231115,115100,718674680,5330,5330,5330,5330,0
|
|
20231115,115000,718674680,5330,5330,5330,5330,0
|
|
20231115,114900,718674680,5330,5330,5330,5330,4008
|
|
20231115,114800,697312040,5320,5320,5320,5320,559
|
|
20231115,114700,694338160,5330,5330,5330,5330,0
|
|
20231115,114600,694338160,5330,5320,5330,5320,348
|
|
20231115,114500,692484800,5320,5320,5320,5320,209
|
|
20231115,114400,691372920,5320,5320,5320,5320,1
|
|
20231115,114300,691367600,5320,5320,5320,5320,0
|
|
20231115,114200,691367600,5320,5320,5320,5320,100
|
|
20231115,114100,690835600,5330,5330,5330,5330,0
|
|
20231115,114000,690835600,5330,5330,5330,5330,451
|
|
20231115,113900,688431770,5320,5330,5330,5320,2012
|
|
20231115,113800,677708800,5330,5330,5330,5320,1284
|
|
20231115,113700,670866080,5330,5330,5330,5330,2879
|
|
20231115,113600,655521010,5330,5330,5330,5330,3659
|
|
20231115,113500,636018540,5330,5330,5330,5330,7022
|
|
20231115,113400,598591280,5330,5330,5330,5330,1
|
|
20231115,113300,598585950,5330,5330,5330,5330,58
|
|
20231115,113200,598276810,5320,5330,5330,5320,214
|
|
20231115,113100,597136220,5330,5330,5330,5330,1
|
|
20231115,113000,597130890,5330,5330,5330,5330,1223
|
|
20231115,112900,590612300,5360,5340,5360,5340,3427
|
|
20231115,112800,572283470,5340,5330,5340,5330,52
|
|
20231115,112700,572006210,5330,5330,5330,5330,10
|
|
20231115,112600,571952910,5330,5330,5330,5330,127
|
|
20231115,112500,571276000,5330,5330,5330,5330,1092
|
|
20231115,112400,565455640,5320,5320,5320,5320,50
|
|
20231115,112300,565189640,5320,5320,5320,5320,50
|
|
20231115,112200,564923640,5310,5330,5330,5310,2
|
|
20231115,112100,564913000,5310,5310,5310,5310,0
|
|
20231115,112000,564913000,5310,5320,5320,5310,20
|
|
20231115,111900,564806780,5320,5310,5320,5310,7808
|
|
20231115,111800,523328080,5310,5310,5310,5310,1262
|
|
20231115,111700,516626860,5310,5310,5310,5310,0
|
|
20231115,111600,516626860,5310,5310,5310,5310,150
|
|
20231115,111500,515830360,5310,5310,5310,5310,2
|
|
20231115,111400,515819740,5310,5310,5310,5310,0
|
|
20231115,111300,515819740,5310,5310,5310,5310,30
|
|
20231115,111200,515660440,5310,5310,5310,5310,100
|
|
20231115,111100,515129440,5320,5320,5320,5320,0
|
|
20231115,111000,515129440,5320,5320,5320,5320,256
|
|
20231115,110900,513767520,5320,5320,5320,5320,0
|
|
20231115,110800,513767520,5320,5320,5320,5320,0
|
|
20231115,110700,513767520,5320,5320,5320,5320,1
|
|
20231115,110600,513762200,5300,5300,5300,5300,14
|
|
20231115,110500,513688000,5320,5320,5320,5320,0
|
|
20231115,110400,513688000,5320,5320,5320,5320,0
|
|
20231115,110300,513688000,5320,5320,5320,5320,23
|
|
20231115,110200,513565640,5320,5320,5320,5320,100
|
|
20231115,110100,513033640,5320,5320,5320,5320,1
|
|
20231115,110000,513028320,5310,5310,5310,5310,2508
|
|
20231115,105900,499710840,5310,5310,5310,5310,1
|
|
20231115,105800,499705530,5300,5300,5300,5300,134
|
|
20231115,105700,498995330,5300,5300,5300,5300,65
|
|
20231115,105600,498650830,5300,5300,5300,5300,80
|
|
20231115,105500,498226830,5300,5300,5300,5300,438
|
|
20231115,105400,495905430,5310,5310,5310,5310,1
|
|
20231115,105300,495900120,5300,5300,5300,5300,300
|
|
20231115,105200,494310120,5300,5300,5300,5300,16
|
|
20231115,105100,494225320,5310,5310,5310,5310,0
|
|
20231115,105000,494225320,5310,5310,5310,5310,0
|
|
20231115,104900,494225320,5310,5310,5310,5310,0
|
|
20231115,104800,494225320,5310,5320,5320,5310,1160
|
|
20231115,104700,488063720,5310,5310,5310,5310,40
|
|
20231115,104600,487851320,5300,5300,5300,5300,700
|
|
20231115,104500,484141320,5300,5300,5300,5300,0
|
|
20231115,104400,484141320,5300,5300,5310,5300,150
|
|
20231115,104300,483345500,5300,5300,5300,5300,0
|
|
20231115,104200,483345500,5300,5300,5300,5300,0
|
|
20231115,104100,483345500,5300,5300,5300,5300,0
|
|
20231115,104000,483345500,5300,5300,5300,5300,130
|
|
20231115,103900,482656500,5300,5300,5300,5300,0
|
|
20231115,103800,482656500,5300,5300,5300,5300,4
|
|
20231115,103700,482635300,5310,5310,5310,5310,0
|
|
20231115,103600,482635300,5310,5320,5320,5310,10
|
|
20231115,103500,482582150,5310,5310,5310,5310,300
|
|
20231115,103400,480989150,5310,5310,5310,5310,1092
|
|
20231115,103300,475190630,5320,5320,5320,5320,0
|
|
20231115,103200,475190630,5320,5320,5320,5320,0
|
|
20231115,103100,475190630,5320,5320,5320,5320,0
|
|
20231115,103000,475190630,5320,5320,5320,5320,25
|
|
20231115,102900,475057630,5320,5330,5330,5320,10
|
|
20231115,102800,475004410,5310,5310,5310,5310,138
|
|
20231115,102700,474271630,5330,5310,5330,5310,2
|
|
20231115,102600,474260990,5300,5300,5300,5300,180
|
|
20231115,102500,473306990,5300,5330,5330,5300,406
|
|
20231115,102400,471154890,5330,5320,5330,5320,1069
|
|
20231115,102300,465466400,5300,5300,5300,5300,20
|
|
20231115,102200,465360400,5300,5320,5320,5300,205
|
|
20231115,102100,464269900,5300,5300,5300,5300,500
|
|
20231115,102000,461619900,5300,5300,5300,5300,0
|
|
20231115,101900,461619900,5300,5300,5300,5300,200
|
|
20231115,101800,460559900,5320,5320,5320,5320,1
|
|
20231115,101700,460554580,5300,5300,5300,5300,556
|
|
20231115,101600,457607780,5310,5310,5310,5310,784
|
|
20231115,101500,453444740,5310,5310,5310,5310,497
|
|
20231115,101400,450805670,5310,5300,5310,5300,1049
|
|
20231115,101300,445245020,5300,5300,5300,5300,594
|
|
20231115,101200,442096820,5300,5310,5310,5300,378
|
|
20231115,101100,440091100,5310,5310,5310,5310,282
|
|
20231115,101000,438593680,5310,5310,5310,5310,10
|
|
20231115,100900,438540580,5310,5310,5310,5310,200
|
|
20231115,100800,437478580,5320,5320,5320,5320,10
|
|
20231115,100700,437425380,5310,5320,5320,5310,1022
|
|
20231115,100600,431993640,5310,5310,5310,5310,105
|
|
20231115,100500,431436090,5300,5300,5310,5300,2243
|
|
20231115,100400,419534930,5300,5300,5300,5300,2
|
|
20231115,100300,419524330,5300,5300,5300,5300,297
|
|
20231115,100200,417950230,5290,5300,5300,5290,405
|
|
20231115,100100,415807730,5310,5310,5310,5290,564
|
|
20231115,100000,412822690,5310,5310,5310,5290,250
|
|
20231115,095900,411499210,5310,5310,5310,5310,401
|
|
20231115,095800,409369900,5320,5320,5320,5320,2
|
|
20231115,095700,409359260,5300,5320,5320,5290,4091
|
|
20231115,095600,387647070,5330,5320,5340,5320,2211
|
|
20231115,095500,375872020,5340,5330,5340,5330,400
|
|
20231115,095400,373737910,5330,5320,5330,5320,1000
|
|
20231115,095300,368408150,5330,5320,5330,5320,1505
|
|
20231115,095200,360388910,5320,5320,5320,5320,251
|
|
20231115,095100,359053590,5320,5330,5330,5320,624
|
|
20231115,095000,355728890,5330,5300,5330,5300,4234
|
|
20231115,094900,333212730,5300,5300,5310,5300,1033
|
|
20231115,094800,327737820,5300,5300,5300,5300,300
|
|
20231115,094700,326147820,5300,5300,5300,5300,500
|
|
20231115,094600,323497820,5300,5300,5300,5300,1
|
|
20231115,094500,323492520,5310,5300,5310,5300,507
|
|
20231115,094400,320805360,5290,5300,5300,5290,801
|
|
20231115,094300,316561150,5300,5300,5300,5300,10
|
|
20231115,094200,316508150,5300,5310,5310,5300,2
|
|
20231115,094100,316497540,5310,5310,5310,5310,11
|
|
20231115,094000,316439130,5300,5310,5310,5300,442
|
|
20231115,093900,314092130,5310,5310,5310,5300,11
|
|
20231115,093800,314033750,5310,5310,5310,5310,203
|
|
20231115,093700,312955820,5300,5290,5300,5290,1952
|
|
20231115,093600,302610250,5290,5300,5300,5290,261
|
|
20231115,093500,301229550,5300,5300,5300,5300,565
|
|
20231115,093400,298235050,5300,5300,5300,5290,550
|
|
20231115,093300,295320160,5290,5300,5300,5290,197
|
|
20231115,093200,294278020,5310,5290,5310,5290,9028
|
|
20231115,093100,246427480,5280,5290,5290,5280,1344
|
|
20231115,093000,239318720,5280,5280,5280,5280,383
|
|
20231115,092900,237296480,5280,5280,5290,5280,536
|
|
20231115,092800,234466350,5280,5280,5290,5280,1087
|
|
20231115,092700,228724520,5290,5290,5290,5280,1061
|
|
20231115,092600,223114940,5280,5270,5280,5270,511
|
|
20231115,092500,220416870,5270,5280,5280,5270,274
|
|
20231115,092400,218971890,5280,5280,5280,5280,50
|
|
20231115,092300,218707890,5280,5280,5280,5270,2048
|
|
20231115,092200,207894480,5290,5290,5290,5290,2140
|
|
20231115,092100,196573880,5290,5290,5290,5290,374
|
|
20231115,092000,194595420,5290,5300,5300,5290,328
|
|
20231115,091900,192860280,5290,5290,5290,5290,150
|
|
20231115,091800,192066780,5290,5290,5290,5290,447
|
|
20231115,091700,189702150,5300,5300,5300,5300,133
|
|
20231115,091600,188997250,5300,5310,5310,5290,934
|
|
20231115,091500,184044720,5300,5290,5320,5290,4715
|
|
20231115,091400,159055620,5300,5310,5310,5300,9642
|
|
20231115,091300,107931340,5300,5300,5300,5290,1133
|
|
20231115,091200,101927450,5300,5290,5300,5290,2193
|
|
20231115,091100,90309630,5300,5280,5300,5280,2738
|
|
20231115,091000,75805410,5270,5270,5280,5270,972
|
|
20231115,090900,70675260,5270,5270,5270,5270,160
|
|
20231115,090800,69832060,5270,5260,5280,5260,2912
|
|
20231115,090700,54487850,5250,5260,5260,5250,118
|
|
20231115,090600,53868250,5260,5260,5260,5260,117
|
|
20231115,090500,53252830,5260,5230,5260,5230,592
|
|
20231115,090400,50140470,5240,5240,5240,5240,546
|
|
20231115,090300,47279430,5230,5260,5260,5230,2137
|
|
20231115,090200,36091790,5260,5240,5260,5240,1251
|
|
20231115,090100,29526190,5240,5230,5270,5230,572
|
|
20231115,090000,26533810,5230,5250,5270,5230,4194
|