628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,192500,896858420,5340,5340,5340,5340,1743
|
|
20231117,192400,896858420,5340,5340,5340,5340,0
|
|
20231117,192300,896858420,5340,5340,5340,5340,0
|
|
20231117,192200,896858420,5340,5340,5340,5340,0
|
|
20231117,192100,896858420,5340,5340,5340,5340,0
|
|
20231117,192000,896858420,5340,5340,5340,5340,0
|
|
20231117,191900,896858420,5340,5340,5340,5340,0
|
|
20231117,191800,896858420,5340,5340,5340,5340,0
|
|
20231117,191700,896858420,5340,5340,5340,5340,0
|
|
20231117,191600,896858420,5340,5340,5340,5340,0
|
|
20231117,191500,896858420,5340,5340,5340,5340,0
|
|
20231117,191400,896858420,5340,5340,5340,5340,0
|
|
20231117,191300,896858420,5340,5340,5340,5340,0
|
|
20231117,191200,896858420,5340,5340,5340,5340,0
|
|
20231117,191100,896858420,5340,5340,5340,5340,0
|
|
20231117,191000,896858420,5340,5340,5340,5340,0
|
|
20231117,190900,896858420,5340,5340,5340,5340,0
|
|
20231117,190800,896858420,5340,5340,5340,5340,0
|
|
20231117,190700,896858420,5340,5340,5340,5340,0
|
|
20231117,190600,896858420,5340,5340,5340,5340,0
|
|
20231117,190500,896858420,5340,5340,5340,5340,0
|
|
20231117,190400,896858420,5340,5340,5340,5340,0
|
|
20231117,190300,896858420,5340,5340,5340,5340,0
|
|
20231117,190200,896858420,5340,5340,5340,5340,0
|
|
20231117,190100,896858420,5340,5340,5340,5340,0
|
|
20231117,190000,896858420,5340,5340,5340,5340,0
|
|
20231117,185900,896858420,5340,5340,5340,5340,0
|
|
20231117,185800,896858420,5340,5340,5340,5340,0
|
|
20231117,185700,896858420,5340,5340,5340,5340,0
|
|
20231117,185600,896858420,5340,5340,5340,5340,0
|
|
20231117,185500,896858420,5340,5340,5340,5340,1743
|
|
20231117,185400,896858420,5340,5340,5340,5340,0
|
|
20231117,185300,896858420,5340,5340,5340,5340,0
|
|
20231117,185200,896858420,5340,5340,5340,5340,0
|
|
20231117,185100,896858420,5340,5340,5340,5340,0
|
|
20231117,185000,896858420,5340,5340,5340,5340,0
|
|
20231117,184900,896858420,5340,5340,5340,5340,0
|
|
20231117,184800,896858420,5340,5340,5340,5340,0
|
|
20231117,184700,896858420,5340,5340,5340,5340,0
|
|
20231117,184600,896858420,5340,5340,5340,5340,0
|
|
20231117,184500,896858420,5340,5340,5340,5340,0
|
|
20231117,184400,896858420,5340,5340,5340,5340,0
|
|
20231117,184300,896858420,5340,5340,5340,5340,0
|
|
20231117,184200,896858420,5340,5340,5340,5340,0
|
|
20231117,184100,896858420,5340,5340,5340,5340,0
|
|
20231117,184000,896858420,5340,5340,5340,5340,0
|
|
20231117,183900,896858420,5340,5340,5340,5340,0
|
|
20231117,183800,896858420,5340,5340,5340,5340,0
|
|
20231117,183700,896858420,5340,5340,5340,5340,0
|
|
20231117,183600,896858420,5340,5340,5340,5340,0
|
|
20231117,183500,896858420,5340,5340,5340,5340,0
|
|
20231117,183400,896858420,5340,5340,5340,5340,0
|
|
20231117,183300,896858420,5340,5340,5340,5340,0
|
|
20231117,183200,896858420,5340,5340,5340,5340,0
|
|
20231117,183100,896858420,5340,5340,5340,5340,0
|
|
20231117,183000,896858420,5340,5340,5340,5340,0
|
|
20231117,182900,896858420,5340,5340,5340,5340,0
|
|
20231117,182800,896858420,5340,5340,5340,5340,0
|
|
20231117,182700,896858420,5340,5340,5340,5340,0
|
|
20231117,182600,896858420,5340,5340,5340,5340,0
|
|
20231117,182500,896858420,5340,5340,5340,5340,1743
|
|
20231117,182400,896858420,5340,5340,5340,5340,0
|
|
20231117,182300,896858420,5340,5340,5340,5340,0
|
|
20231117,182200,896858420,5340,5340,5340,5340,0
|
|
20231117,182100,896858420,5340,5340,5340,5340,0
|
|
20231117,182000,896858420,5340,5340,5340,5340,0
|
|
20231117,181900,896858420,5340,5340,5340,5340,0
|
|
20231117,181800,896858420,5340,5340,5340,5340,0
|
|
20231117,181700,896858420,5340,5340,5340,5340,0
|
|
20231117,181600,896858420,5340,5340,5340,5340,0
|
|
20231117,181500,896858420,5340,5340,5340,5340,0
|
|
20231117,181400,896858420,5340,5340,5340,5340,0
|
|
20231117,181300,896858420,5340,5340,5340,5340,0
|
|
20231117,181200,896858420,5340,5340,5340,5340,0
|
|
20231117,181100,896858420,5340,5340,5340,5340,0
|
|
20231117,181000,896858420,5340,5340,5340,5340,0
|
|
20231117,180900,896858420,5340,5340,5340,5340,0
|
|
20231117,180800,896858420,5340,5340,5340,5340,0
|
|
20231117,180700,896858420,5340,5340,5340,5340,0
|
|
20231117,180600,896858420,5340,5340,5340,5340,0
|
|
20231117,180500,896858420,5340,5340,5340,5340,0
|
|
20231117,180400,896858420,5340,5340,5340,5340,0
|
|
20231117,180300,896858420,5340,5340,5340,5340,0
|
|
20231117,180200,896858420,5340,5340,5340,5340,0
|
|
20231117,180100,896858420,5340,5340,5340,5340,0
|
|
20231117,180000,896858420,5340,5340,5340,5340,0
|
|
20231117,175900,896858420,5340,5340,5340,5340,0
|
|
20231117,175800,896858420,5340,5340,5340,5340,0
|
|
20231117,175700,896858420,5340,5340,5340,5340,0
|
|
20231117,175600,896858420,5340,5340,5340,5340,0
|
|
20231117,175500,896858420,5340,5340,5340,5340,1743
|
|
20231117,175400,896858420,5340,5340,5340,5340,0
|
|
20231117,175300,896858420,5340,5340,5340,5340,0
|
|
20231117,175200,896858420,5340,5340,5340,5340,0
|
|
20231117,175100,896858420,5340,5340,5340,5340,0
|
|
20231117,175000,896858420,5340,5340,5340,5340,0
|
|
20231117,174900,896858420,5340,5340,5340,5340,0
|
|
20231117,174800,896858420,5340,5340,5340,5340,0
|
|
20231117,174700,896858420,5340,5340,5340,5340,0
|
|
20231117,174600,896858420,5340,5340,5340,5340,0
|
|
20231117,174500,896858420,5340,5340,5340,5340,0
|
|
20231117,174400,896858420,5340,5340,5340,5340,0
|
|
20231117,174300,896858420,5340,5340,5340,5340,0
|
|
20231117,174200,896858420,5340,5340,5340,5340,0
|
|
20231117,174100,896858420,5340,5340,5340,5340,0
|
|
20231117,174000,896858420,5340,5340,5340,5340,0
|
|
20231117,173900,896858420,5340,5340,5340,5340,0
|
|
20231117,173800,896858420,5340,5340,5340,5340,0
|
|
20231117,173700,896858420,5340,5340,5340,5340,0
|
|
20231117,173600,896858420,5340,5340,5340,5340,0
|
|
20231117,173500,896858420,5340,5340,5340,5340,0
|
|
20231117,173400,896858420,5340,5340,5340,5340,0
|
|
20231117,173300,896858420,5340,5340,5340,5340,0
|
|
20231117,173200,896858420,5340,5340,5340,5340,0
|
|
20231117,173100,896858420,5340,5340,5340,5340,0
|
|
20231117,173000,896858420,5340,5340,5340,5340,0
|
|
20231117,172900,896858420,5340,5340,5340,5340,0
|
|
20231117,172800,896858420,5340,5340,5340,5340,0
|
|
20231117,172700,896858420,5340,5340,5340,5340,0
|
|
20231117,172600,896858420,5340,5340,5340,5340,0
|
|
20231117,172500,896858420,5340,5340,5340,5340,1743
|
|
20231117,172400,896858420,5340,5340,5340,5340,0
|
|
20231117,172300,896858420,5340,5340,5340,5340,0
|
|
20231117,172200,896858420,5340,5340,5340,5340,0
|
|
20231117,172100,896858420,5340,5340,5340,5340,0
|
|
20231117,172000,896858420,5340,5340,5340,5340,0
|
|
20231117,171900,896858420,5340,5340,5340,5340,0
|
|
20231117,171800,896858420,5340,5340,5340,5340,0
|
|
20231117,171700,896858420,5340,5340,5340,5340,0
|
|
20231117,171600,896858420,5340,5340,5340,5340,0
|
|
20231117,171500,896858420,5340,5340,5340,5340,0
|
|
20231117,171400,896858420,5340,5340,5340,5340,0
|
|
20231117,171300,896858420,5340,5340,5340,5340,0
|
|
20231117,171200,896858420,5340,5340,5340,5340,0
|
|
20231117,171100,896858420,5340,5340,5340,5340,0
|
|
20231117,171000,896858420,5340,5340,5340,5340,0
|
|
20231117,170900,896858420,5340,5340,5340,5340,0
|
|
20231117,170800,896858420,5340,5340,5340,5340,0
|
|
20231117,170700,896858420,5340,5340,5340,5340,0
|
|
20231117,170600,896858420,5340,5340,5340,5340,0
|
|
20231117,170500,896858420,5340,5340,5340,5340,0
|
|
20231117,170400,896858420,5340,5340,5340,5340,0
|
|
20231117,170300,896858420,5340,5340,5340,5340,0
|
|
20231117,170200,896858420,5340,5340,5340,5340,0
|
|
20231117,170100,896858420,5340,5340,5340,5340,0
|
|
20231117,170000,896858420,5340,5340,5340,5340,0
|
|
20231117,165900,896858420,5340,5340,5340,5340,0
|
|
20231117,165800,896858420,5340,5340,5340,5340,0
|
|
20231117,165700,896858420,5340,5340,5340,5340,0
|
|
20231117,165600,896858420,5340,5340,5340,5340,0
|
|
20231117,165500,896858420,5340,5340,5340,5340,1743
|
|
20231117,165400,896858420,5340,5340,5340,5340,0
|
|
20231117,165300,896858420,5340,5340,5340,5340,0
|
|
20231117,165200,896858420,5340,5340,5340,5340,0
|
|
20231117,165100,896858420,5340,5340,5340,5340,0
|
|
20231117,165000,896858420,5340,5340,5340,5340,0
|
|
20231117,164900,896858420,5340,5340,5340,5340,0
|
|
20231117,164800,896858420,5340,5340,5340,5340,0
|
|
20231117,164700,896858420,5340,5340,5340,5340,0
|
|
20231117,164600,896858420,5340,5340,5340,5340,0
|
|
20231117,164500,896858420,5340,5340,5340,5340,0
|
|
20231117,164400,896858420,5340,5340,5340,5340,0
|
|
20231117,164300,896858420,5340,5340,5340,5340,0
|
|
20231117,164200,896858420,5340,5340,5340,5340,0
|
|
20231117,164100,896858420,5340,5340,5340,5340,0
|
|
20231117,164000,896858420,5340,5340,5340,5340,0
|
|
20231117,163900,896858420,5340,5340,5340,5340,0
|
|
20231117,163800,896858420,5340,5340,5340,5340,0
|
|
20231117,163700,896858420,5340,5340,5340,5340,0
|
|
20231117,163600,896858420,5340,5340,5340,5340,0
|
|
20231117,163500,896858420,5340,5340,5340,5340,0
|
|
20231117,163400,896858420,5340,5340,5340,5340,0
|
|
20231117,163300,896858420,5340,5340,5340,5340,0
|
|
20231117,163200,896858420,5340,5340,5340,5340,0
|
|
20231117,163100,896858420,5340,5340,5340,5340,0
|
|
20231117,163000,896858420,5340,5340,5340,5340,0
|
|
20231117,162900,896858420,5340,5340,5340,5340,0
|
|
20231117,162800,896858420,5340,5340,5340,5340,0
|
|
20231117,162700,896858420,5340,5340,5340,5340,0
|
|
20231117,162600,896858420,5340,5340,5340,5340,0
|
|
20231117,162500,896858420,5340,5340,5340,5340,1743
|
|
20231117,162400,896858420,5340,5340,5340,5340,0
|
|
20231117,162300,896858420,5340,5340,5340,5340,0
|
|
20231117,162200,896858420,5340,5340,5340,5340,0
|
|
20231117,162100,896858420,5340,5340,5340,5340,0
|
|
20231117,162000,896858420,5340,5340,5340,5340,0
|
|
20231117,161900,896858420,5340,5340,5340,5340,0
|
|
20231117,161800,896858420,5340,5340,5340,5340,0
|
|
20231117,161700,896858420,5340,5340,5340,5340,0
|
|
20231117,161600,896858420,5340,5340,5340,5340,0
|
|
20231117,161500,896858420,5340,5340,5340,5340,0
|
|
20231117,161400,896858420,5340,5340,5340,5340,0
|
|
20231117,161300,896858420,5340,5340,5340,5340,0
|
|
20231117,161200,896858420,5340,5340,5340,5340,0
|
|
20231117,161100,896858420,5340,5340,5340,5340,0
|
|
20231117,161000,896858420,5340,5340,5340,5340,0
|
|
20231117,160900,896858420,5340,5340,5340,5340,0
|
|
20231117,160800,896858420,5340,5340,5340,5340,0
|
|
20231117,160700,896858420,5340,5340,5340,5340,0
|
|
20231117,160600,896858420,5340,5340,5340,5340,0
|
|
20231117,160500,896858420,5340,5340,5340,5340,0
|
|
20231117,160400,896858420,5340,5340,5340,5340,0
|
|
20231117,160300,896858420,5340,5340,5340,5340,0
|
|
20231117,160200,896858420,5340,5340,5340,5340,0
|
|
20231117,160100,896858420,5340,5340,5340,5340,0
|
|
20231117,160000,896858420,5340,5340,5340,5340,0
|
|
20231117,155900,896858420,5340,5340,5340,5340,0
|
|
20231117,155800,896858420,5340,5340,5340,5340,0
|
|
20231117,155700,896858420,5340,5340,5340,5340,0
|
|
20231117,155600,896858420,5340,5340,5340,5340,0
|
|
20231117,155500,896858420,5340,5340,5340,5340,1743
|
|
20231117,155400,896858420,5340,5340,5340,5340,0
|
|
20231117,155300,896858420,5340,5340,5340,5340,0
|
|
20231117,155200,896858420,5340,5340,5340,5340,0
|
|
20231117,155100,896858420,5340,5340,5340,5340,0
|
|
20231117,155000,896858420,5340,5340,5340,5340,0
|
|
20231117,154900,896858420,5340,5340,5340,5340,0
|
|
20231117,154800,896858420,5340,5340,5340,5340,0
|
|
20231117,154700,896858420,5340,5340,5340,5340,0
|
|
20231117,154600,896858420,5340,5340,5340,5340,0
|
|
20231117,154500,896858420,5340,5340,5340,5340,0
|
|
20231117,154400,896858420,5340,5340,5340,5340,0
|
|
20231117,154300,896858420,5340,5340,5340,5340,0
|
|
20231117,154200,896858420,5340,5340,5340,5340,0
|
|
20231117,154100,896858420,5340,5340,5340,5340,0
|
|
20231117,154000,896858420,5340,5340,5340,5340,0
|
|
20231117,153900,896858420,5340,5340,5340,5340,0
|
|
20231117,153800,896858420,5340,5340,5340,5340,0
|
|
20231117,153700,896858420,5340,5340,5340,5340,0
|
|
20231117,153600,896858420,5340,5340,5340,5340,0
|
|
20231117,153500,896858420,5340,5340,5340,5340,0
|
|
20231117,153400,896858420,5340,5340,5340,5340,0
|
|
20231117,153300,896858420,5340,5340,5340,5340,0
|
|
20231117,153200,896858420,5340,5340,5340,5340,0
|
|
20231117,153100,896858420,5340,5340,5340,5340,0
|
|
20231117,153000,896858420,5340,5340,5340,5340,1743
|
|
20231117,152900,887550800,5340,5340,5340,5340,0
|
|
20231117,152800,887550800,5340,5340,5340,5340,0
|
|
20231117,152700,887550800,5340,5340,5340,5340,0
|
|
20231117,152600,887550800,5340,5340,5340,5340,0
|
|
20231117,152500,887550800,5340,5340,5340,5340,0
|
|
20231117,152400,887550800,5340,5340,5340,5340,0
|
|
20231117,152300,887550800,5340,5340,5340,5340,0
|
|
20231117,152200,887550800,5340,5340,5340,5340,0
|
|
20231117,152100,887550800,5340,5340,5340,5340,0
|
|
20231117,152000,887550800,5340,5340,5340,5340,0
|
|
20231117,151900,887550800,5340,5330,5340,5330,50
|
|
20231117,151800,887283810,5320,5320,5320,5320,54
|
|
20231117,151700,886996530,5320,5330,5330,5320,1092
|
|
20231117,151600,881187080,5310,5320,5320,5310,1323
|
|
20231117,151500,874159120,5310,5320,5320,5310,2585
|
|
20231117,151400,860431000,5320,5310,5320,5310,2028
|
|
20231117,151300,849651110,5320,5310,5320,5310,323
|
|
20231117,151200,847933540,5320,5320,5320,5300,1862
|
|
20231117,151100,838051860,5310,5310,5320,5310,3389
|
|
20231117,151000,820050200,5310,5310,5310,5310,790
|
|
20231117,150900,815855300,5310,5310,5310,5310,1547
|
|
20231117,150800,807640730,5310,5310,5320,5310,2150
|
|
20231117,150700,796224210,5320,5320,5320,5320,0
|
|
20231117,150600,796224210,5320,5320,5320,5320,490
|
|
20231117,150500,793617410,5320,5320,5320,5320,2
|
|
20231117,150400,793606770,5320,5310,5320,5310,301
|
|
20231117,150300,792008450,5320,5320,5320,5320,527
|
|
20231117,150200,789204810,5320,5320,5320,5320,0
|
|
20231117,150100,789204810,5320,5330,5330,5320,30
|
|
20231117,150000,789045110,5330,5330,5330,5330,0
|
|
20231117,145900,789045110,5330,5330,5330,5330,0
|
|
20231117,145800,789045110,5330,5320,5330,5310,192
|
|
20231117,145700,788024650,5320,5320,5320,5320,100
|
|
20231117,145600,787492650,5320,5320,5320,5310,6228
|
|
20231117,145500,754398630,5320,5340,5340,5320,1027
|
|
20231117,145400,748927050,5340,5340,5340,5340,2
|
|
20231117,145300,748916370,5340,5340,5340,5340,98
|
|
20231117,145200,748393050,5350,5350,5350,5350,50
|
|
20231117,145100,748125550,5350,5350,5350,5350,328
|
|
20231117,145000,746370750,5350,5350,5350,5350,1
|
|
20231117,144900,746365400,5340,5340,5340,5340,0
|
|
20231117,144800,746365400,5340,5330,5340,5330,57
|
|
20231117,144700,746061530,5330,5330,5330,5330,93
|
|
20231117,144600,745565840,5350,5350,5350,5350,0
|
|
20231117,144500,745565840,5350,5350,5350,5350,3
|
|
20231117,144400,745549790,5330,5330,5330,5330,1240
|
|
20231117,144300,738940590,5330,5330,5330,5330,492
|
|
20231117,144200,736318230,5350,5340,5350,5340,94
|
|
20231117,144100,735816260,5350,5350,5350,5350,0
|
|
20231117,144000,735816260,5350,5350,5350,5350,0
|
|
20231117,143900,735816260,5350,5350,5350,5350,1
|
|
20231117,143800,735810910,5330,5340,5340,5330,181
|
|
20231117,143700,734844830,5340,5340,5340,5340,36
|
|
20231117,143600,734652590,5340,5340,5340,5340,5
|
|
20231117,143500,734625890,5350,5350,5350,5350,1
|
|
20231117,143400,734620540,5350,5350,5350,5350,0
|
|
20231117,143300,734620540,5350,5330,5350,5330,206
|
|
20231117,143200,733522540,5330,5330,5330,5330,0
|
|
20231117,143100,733522540,5330,5340,5340,5330,172
|
|
20231117,143000,732604770,5340,5340,5340,5340,201
|
|
20231117,142900,731531430,5330,5330,5330,5330,148
|
|
20231117,142800,730742590,5330,5330,5330,5330,1
|
|
20231117,142700,730737260,5360,5340,5360,5340,154
|
|
20231117,142600,729914820,5360,5350,5360,5350,11
|
|
20231117,142500,729855960,5350,5350,5360,5350,19
|
|
20231117,142400,729754290,5360,5360,5360,5360,0
|
|
20231117,142300,729754290,5360,5320,5360,5320,10106
|
|
20231117,142200,675690580,5320,5320,5340,5320,112
|
|
20231117,142100,675093960,5330,5330,5330,5330,308
|
|
20231117,142000,673452320,5350,5350,5350,5350,0
|
|
20231117,141900,673452320,5350,5330,5350,5330,111
|
|
20231117,141800,672860670,5350,5350,5350,5350,7
|
|
20231117,141700,672823220,5340,5340,5340,5340,500
|
|
20231117,141600,670153220,5350,5340,5350,5330,184
|
|
20231117,141500,669170790,5350,5350,5350,5350,1
|
|
20231117,141400,669165440,5350,5350,5350,5350,0
|
|
20231117,141300,669165440,5350,5350,5350,5350,0
|
|
20231117,141200,669165440,5350,5350,5350,5350,68
|
|
20231117,141100,668801640,5350,5350,5350,5350,1
|
|
20231117,141000,668796290,5350,5340,5350,5340,27
|
|
20231117,140900,668652090,5340,5340,5340,5340,1
|
|
20231117,140800,668646750,5350,5350,5350,5350,0
|
|
20231117,140700,668646750,5350,5340,5350,5340,133
|
|
20231117,140600,667936520,5350,5350,5350,5350,0
|
|
20231117,140500,667936520,5350,5350,5350,5350,0
|
|
20231117,140400,667936520,5350,5350,5350,5350,59
|
|
20231117,140300,667620870,5350,5360,5360,5350,2
|
|
20231117,140200,667610160,5350,5350,5360,5350,78
|
|
20231117,140100,667192850,5350,5340,5350,5340,7
|
|
20231117,140000,667155420,5350,5340,5350,5320,772
|
|
20231117,135900,663046660,5350,5350,5350,5350,0
|
|
20231117,135800,663046660,5350,5350,5350,5350,1
|
|
20231117,135700,663041310,5360,5360,5360,5360,0
|
|
20231117,135600,663041310,5360,5360,5360,5360,10
|
|
20231117,135500,662987710,5360,5360,5360,5360,0
|
|
20231117,135400,662987710,5360,5360,5360,5360,0
|
|
20231117,135300,662987710,5360,5330,5360,5330,502
|
|
20231117,135200,660312000,5340,5340,5340,5340,20
|
|
20231117,135100,660205200,5350,5350,5350,5350,335
|
|
20231117,135000,658412950,5350,5350,5350,5350,0
|
|
20231117,134900,658412950,5350,5340,5350,5330,701
|
|
20231117,134800,654676590,5350,5340,5350,5340,3
|
|
20231117,134700,654660560,5330,5340,5340,5330,257
|
|
20231117,134600,653289180,5350,5350,5350,5350,80
|
|
20231117,134500,652861180,5350,5340,5350,5340,4
|
|
20231117,134400,652839800,5330,5340,5350,5330,402
|
|
20231117,134300,650697110,5340,5340,5340,5340,1
|
|
20231117,134200,650691770,5340,5350,5350,5340,26
|
|
20231117,134100,650552690,5350,5350,5350,5350,2
|
|
20231117,134000,650541990,5350,5340,5350,5340,251
|
|
20231117,133900,649201640,5350,5340,5350,5340,493
|
|
20231117,133800,646569010,5340,5340,5340,5330,37
|
|
20231117,133700,646371730,5330,5330,5330,5330,4
|
|
20231117,133600,646350410,5340,5340,5340,5340,600
|
|
20231117,133500,643146410,5340,5340,5360,5340,26
|
|
20231117,133400,643007550,5340,5340,5340,5340,10
|
|
20231117,133300,642954150,5360,5350,5360,5350,501
|
|
20231117,133200,640273790,5360,5360,5360,5360,1
|
|
20231117,133100,640268430,5350,5350,5350,5350,0
|
|
20231117,133000,640268430,5350,5350,5350,5350,125
|
|
20231117,132900,639599680,5350,5350,5350,5350,0
|
|
20231117,132800,639599680,5350,5350,5350,5350,1
|
|
20231117,132700,639594330,5360,5350,5360,5340,106
|
|
20231117,132600,639027270,5360,5350,5360,5350,11
|
|
20231117,132500,638968410,5360,5360,5360,5360,8
|
|
20231117,132400,638925530,5360,5360,5360,5360,0
|
|
20231117,132300,638925530,5360,5360,5360,5360,0
|
|
20231117,132200,638925530,5360,5360,5360,5360,0
|
|
20231117,132100,638925530,5360,5360,5360,5360,1
|
|
20231117,132000,638920170,5360,5360,5360,5360,0
|
|
20231117,131900,638920170,5360,5360,5360,5360,2
|
|
20231117,131800,638909450,5360,5350,5360,5350,38
|
|
20231117,131700,638706140,5350,5340,5350,5340,40
|
|
20231117,131600,638492440,5340,5350,5350,5340,43
|
|
20231117,131500,638262520,5340,5350,5350,5340,553
|
|
20231117,131400,635309480,5350,5350,5350,5350,678
|
|
20231117,131300,631682180,5360,5350,5360,5350,161
|
|
20231117,131200,630819320,5360,5360,5360,5360,8
|
|
20231117,131100,630776440,5360,5360,5360,5360,490
|
|
20231117,131000,628150040,5370,5370,5370,5360,95
|
|
20231117,130900,627640070,5360,5360,5370,5360,664
|
|
20231117,130800,624081010,5380,5380,5380,5380,1
|
|
20231117,130700,624075630,5370,5380,5380,5370,2183
|
|
20231117,130600,612346450,5390,5390,5390,5380,672
|
|
20231117,130500,608729770,5390,5400,5410,5380,3391
|
|
20231117,130400,590418380,5410,5410,5420,5380,2255
|
|
20231117,130300,578220310,5410,5410,5410,5400,1543
|
|
20231117,130200,569872860,5410,5370,5410,5370,5021
|
|
20231117,130100,542805900,5370,5360,5380,5360,79
|
|
20231117,130000,542382430,5370,5380,5380,5370,2
|
|
20231117,125900,542371680,5370,5360,5370,5360,188
|
|
20231117,125800,541363990,5380,5380,5380,5380,0
|
|
20231117,125700,541363990,5380,5380,5380,5380,1
|
|
20231117,125600,541358610,5380,5380,5380,5380,0
|
|
20231117,125500,541358610,5380,5370,5380,5370,482
|
|
20231117,125400,538770260,5370,5360,5370,5360,2
|
|
20231117,125300,538759530,5370,5380,5390,5360,4715
|
|
20231117,125200,513398720,5370,5330,5370,5330,5094
|
|
20231117,125100,486104320,5330,5330,5330,5330,0
|
|
20231117,125000,486104320,5330,5330,5330,5330,0
|
|
20231117,124900,486104320,5330,5330,5330,5330,10
|
|
20231117,124800,486051020,5330,5330,5330,5330,3
|
|
20231117,124700,486035030,5330,5330,5330,5330,0
|
|
20231117,124600,486035030,5330,5330,5330,5330,0
|
|
20231117,124500,486035030,5330,5330,5330,5330,2
|
|
20231117,124400,486024370,5320,5320,5320,5320,200
|
|
20231117,124300,484960370,5330,5330,5330,5320,30
|
|
20231117,124200,484800750,5320,5330,5330,5320,226
|
|
20231117,124100,483598130,5330,5330,5330,5330,0
|
|
20231117,124000,483598130,5330,5330,5330,5330,0
|
|
20231117,123900,483598130,5330,5330,5330,5330,0
|
|
20231117,123800,483598130,5330,5330,5330,5330,0
|
|
20231117,123700,483598130,5330,5330,5330,5330,0
|
|
20231117,123600,483598130,5330,5330,5330,5330,4
|
|
20231117,123500,483576810,5330,5330,5330,5330,0
|
|
20231117,123400,483576810,5330,5330,5330,5330,500
|
|
20231117,123300,480911810,5330,5330,5330,5330,1000
|
|
20231117,123200,475581810,5330,5330,5330,5330,40
|
|
20231117,123100,475368610,5330,5330,5330,5330,0
|
|
20231117,123000,475368610,5330,5330,5330,5330,2
|
|
20231117,122900,475357950,5330,5330,5330,5330,0
|
|
20231117,122800,475357950,5330,5330,5330,5330,0
|
|
20231117,122700,475357950,5330,5320,5330,5320,45
|
|
20231117,122600,475118540,5320,5320,5320,5320,289
|
|
20231117,122500,473581060,5320,5320,5320,5320,518
|
|
20231117,122400,470825300,5330,5330,5330,5330,0
|
|
20231117,122300,470825300,5330,5330,5330,5330,0
|
|
20231117,122200,470825300,5330,5330,5330,5330,0
|
|
20231117,122100,470825300,5330,5330,5330,5330,0
|
|
20231117,122000,470825300,5330,5330,5330,5330,11
|
|
20231117,121900,470766670,5300,5300,5300,5300,0
|
|
20231117,121800,470766670,5300,5300,5300,5300,112
|
|
20231117,121700,470173070,5310,5310,5310,5310,145
|
|
20231117,121600,469403120,5310,5310,5310,5310,0
|
|
20231117,121500,469403120,5310,5310,5310,5310,206
|
|
20231117,121400,468309260,5310,5310,5310,5310,0
|
|
20231117,121300,468309260,5310,5320,5320,5310,55
|
|
20231117,121200,468017160,5320,5330,5330,5320,128
|
|
20231117,121100,467335000,5320,5320,5320,5320,100
|
|
20231117,121000,466803000,5340,5340,5340,5340,0
|
|
20231117,120900,466803000,5340,5320,5340,5320,164
|
|
20231117,120800,465930500,5330,5330,5330,5330,10
|
|
20231117,120700,465877200,5330,5320,5330,5320,498
|
|
20231117,120600,463222870,5320,5330,5330,5320,2
|
|
20231117,120500,463212220,5310,5310,5310,5310,0
|
|
20231117,120400,463212220,5310,5310,5310,5310,147
|
|
20231117,120300,462431650,5310,5310,5310,5310,29
|
|
20231117,120200,462277660,5310,5310,5310,5310,0
|
|
20231117,120100,462277660,5310,5310,5310,5310,187
|
|
20231117,120000,461284690,5300,5300,5300,5300,0
|
|
20231117,115900,461284690,5300,5300,5300,5300,0
|
|
20231117,115800,461284690,5300,5300,5300,5300,0
|
|
20231117,115700,461284690,5300,5300,5300,5300,0
|
|
20231117,115600,461284690,5300,5330,5330,5300,207
|
|
20231117,115500,460181560,5300,5300,5300,5300,0
|
|
20231117,115400,460181560,5300,5320,5320,5300,8919
|
|
20231117,115300,412910240,5340,5340,5340,5340,0
|
|
20231117,115200,412910240,5340,5340,5340,5340,0
|
|
20231117,115100,412910240,5340,5340,5340,5340,128
|
|
20231117,115000,412226720,5340,5340,5340,5340,0
|
|
20231117,114900,412226720,5340,5340,5340,5340,358
|
|
20231117,114800,410315000,5300,5310,5310,5300,6000
|
|
20231117,114700,378494590,5320,5330,5330,5320,397
|
|
20231117,114600,376382450,5330,5330,5330,5330,0
|
|
20231117,114500,376382450,5330,5330,5330,5330,597
|
|
20231117,114400,373200440,5340,5340,5340,5340,0
|
|
20231117,114300,373200440,5340,5340,5340,5340,0
|
|
20231117,114200,373200440,5340,5340,5340,5340,0
|
|
20231117,114100,373200440,5340,5340,5340,5340,0
|
|
20231117,114000,373200440,5340,5340,5340,5340,0
|
|
20231117,113900,373200440,5340,5340,5340,5340,46
|
|
20231117,113800,372954800,5340,5340,5340,5340,0
|
|
20231117,113700,372954800,5340,5340,5340,5340,0
|
|
20231117,113600,372954800,5340,5340,5340,5340,0
|
|
20231117,113500,372954800,5340,5340,5340,5340,4
|
|
20231117,113400,372933440,5340,5340,5340,5340,420
|
|
20231117,113300,370690640,5330,5330,5330,5330,300
|
|
20231117,113200,369091640,5330,5330,5330,5330,0
|
|
20231117,113100,369091640,5330,5330,5330,5330,1190
|
|
20231117,113000,362748940,5330,5330,5330,5330,10
|
|
20231117,112900,362695640,5330,5330,5330,5330,6
|
|
20231117,112800,362663660,5330,5330,5330,5330,2
|
|
20231117,112700,362653000,5320,5320,5320,5320,60
|
|
20231117,112600,362333800,5330,5340,5340,5330,562
|
|
20231117,112500,359333320,5330,5330,5330,5330,50
|
|
20231117,112400,359066820,5330,5330,5330,5330,95
|
|
20231117,112300,358560470,5330,5330,5330,5330,5
|
|
20231117,112200,358533820,5320,5320,5320,5320,6
|
|
20231117,112100,358501900,5330,5330,5330,5330,0
|
|
20231117,112000,358501900,5330,5330,5330,5330,788
|
|
20231117,111900,354301860,5330,5330,5330,5330,117
|
|
20231117,111800,353678250,5330,5330,5330,5330,10
|
|
20231117,111700,353624950,5330,5330,5330,5330,1
|
|
20231117,111600,353619620,5310,5310,5310,5310,0
|
|
20231117,111500,353619620,5310,5310,5310,5310,105
|
|
20231117,111400,353062070,5320,5330,5330,5320,3
|
|
20231117,111300,353046090,5330,5330,5330,5330,1
|
|
20231117,111200,353040760,5330,5330,5330,5330,0
|
|
20231117,111100,353040760,5330,5330,5330,5330,1
|
|
20231117,111000,353035430,5310,5310,5310,5310,0
|
|
20231117,110900,353035430,5310,5310,5310,5310,150
|
|
20231117,110800,352238930,5310,5310,5310,5310,0
|
|
20231117,110700,352238930,5310,5310,5310,5310,0
|
|
20231117,110600,352238930,5310,5310,5310,5310,10
|
|
20231117,110500,352185830,5310,5310,5310,5310,1
|
|
20231117,110400,352180520,5310,5310,5310,5310,0
|
|
20231117,110300,352180520,5310,5310,5310,5310,0
|
|
20231117,110200,352180520,5310,5310,5310,5310,1199
|
|
20231117,110100,345813830,5310,5320,5320,5310,2010
|
|
20231117,110000,335138740,5330,5330,5330,5330,1
|
|
20231117,105900,335133410,5330,5330,5330,5330,1
|
|
20231117,105800,335128080,5330,5330,5330,5330,0
|
|
20231117,105700,335128080,5330,5330,5330,5330,13
|
|
20231117,105600,335058790,5330,5330,5330,5330,0
|
|
20231117,105500,335058790,5330,5330,5330,5330,0
|
|
20231117,105400,335058790,5330,5330,5330,5330,1
|
|
20231117,105300,335053460,5320,5330,5330,5320,250
|
|
20231117,105200,333721460,5330,5330,5330,5330,1000
|
|
20231117,105100,328391460,5320,5320,5320,5320,0
|
|
20231117,105000,328391460,5320,5320,5320,5320,0
|
|
20231117,104900,328391460,5320,5320,5320,5320,0
|
|
20231117,104800,328391460,5320,5320,5320,5320,0
|
|
20231117,104700,328391460,5320,5320,5320,5320,150
|
|
20231117,104600,327593460,5320,5320,5320,5320,130
|
|
20231117,104500,326901860,5320,5320,5320,5320,3
|
|
20231117,104400,326885900,5320,5320,5320,5320,0
|
|
20231117,104300,326885900,5320,5320,5320,5320,127
|
|
20231117,104200,326210260,5320,5320,5320,5320,0
|
|
20231117,104100,326210260,5320,5320,5320,5320,1
|
|
20231117,104000,326204940,5350,5330,5350,5330,52
|
|
20231117,103900,325927740,5320,5320,5320,5320,0
|
|
20231117,103800,325927740,5320,5340,5340,5320,497
|
|
20231117,103700,323282710,5320,5330,5330,5320,96
|
|
20231117,103600,322771500,5330,5330,5330,5330,2
|
|
20231117,103500,322760840,5340,5340,5340,5340,0
|
|
20231117,103400,322760840,5340,5340,5340,5340,3
|
|
20231117,103300,322744820,5340,5340,5350,5340,752
|
|
20231117,103200,318729130,5330,5330,5330,5330,573
|
|
20231117,103100,315675040,5320,5320,5320,5320,2051
|
|
20231117,103000,304763720,5320,5300,5320,5300,4
|
|
20231117,102900,304742460,5300,5300,5300,5300,64
|
|
20231117,102800,304403260,5300,5300,5300,5300,634
|
|
20231117,102700,301043060,5300,5300,5300,5300,1100
|
|
20231117,102600,295213060,5300,5300,5300,5300,144
|
|
20231117,102500,294449860,5300,5300,5300,5300,1049
|
|
20231117,102400,288890160,5300,5300,5300,5300,400
|
|
20231117,102300,286770160,5300,5300,5300,5300,1109
|
|
20231117,102200,280892460,5320,5300,5320,5300,4273
|
|
20231117,102100,258229700,5300,5300,5300,5300,4402
|
|
20231117,102000,234899100,5310,5290,5310,5290,1208
|
|
20231117,101900,228508760,5290,5290,5290,5290,662
|
|
20231117,101800,225006780,5280,5290,5290,5280,1776
|
|
20231117,101700,215626100,5290,5290,5290,5290,0
|
|
20231117,101600,215626100,5290,5290,5290,5290,3183
|
|
20231117,101500,198788030,5300,5300,5300,5300,25
|
|
20231117,101400,198655530,5300,5290,5300,5290,29
|
|
20231117,101300,198502110,5290,5290,5290,5290,153
|
|
20231117,101200,197692740,5290,5290,5290,5290,10
|
|
20231117,101100,197639840,5290,5290,5290,5290,0
|
|
20231117,101000,197639840,5290,5290,5290,5290,80
|
|
20231117,100900,197216640,5290,5290,5290,5290,235
|
|
20231117,100800,195973490,5290,5290,5290,5290,186
|
|
20231117,100700,194989550,5290,5290,5290,5290,179
|
|
20231117,100600,194042640,5290,5300,5300,5290,268
|
|
20231117,100500,192623420,5300,5300,5300,5300,191
|
|
20231117,100400,191611120,5290,5290,5290,5290,10
|
|
20231117,100300,191558220,5300,5300,5300,5290,310
|
|
20231117,100200,189915620,5310,5310,5310,5310,2
|
|
20231117,100100,189905000,5300,5300,5300,5300,153
|
|
20231117,100000,189094100,5300,5300,5300,5300,3
|
|
20231117,095900,189078200,5300,5300,5300,5300,0
|
|
20231117,095800,189078200,5300,5290,5300,5290,49
|
|
20231117,095700,188818890,5290,5290,5290,5290,800
|
|
20231117,095600,184586890,5290,5290,5290,5290,0
|
|
20231117,095500,184586890,5290,5290,5290,5290,0
|
|
20231117,095400,184586890,5290,5290,5290,5290,300
|
|
20231117,095300,182999890,5290,5290,5290,5290,0
|
|
20231117,095200,182999890,5290,5300,5300,5290,1022
|
|
20231117,095100,177592340,5300,5300,5300,5300,0
|
|
20231117,095000,177592340,5300,5310,5310,5300,3
|
|
20231117,094900,177576430,5310,5300,5310,5300,201
|
|
20231117,094800,176511120,5300,5300,5300,5300,0
|
|
20231117,094700,176511120,5300,5300,5300,5300,45
|
|
20231117,094600,176272620,5300,5290,5300,5290,2274
|
|
20231117,094500,164224410,5300,5300,5300,5300,0
|
|
20231117,094400,164224410,5300,5300,5300,5300,20
|
|
20231117,094300,164118410,5290,5290,5290,5290,0
|
|
20231117,094200,164118410,5290,5290,5290,5290,3
|
|
20231117,094100,164102540,5290,5290,5290,5290,100
|
|
20231117,094000,163573540,5290,5290,5290,5290,440
|
|
20231117,093900,161245940,5300,5300,5300,5300,1
|
|
20231117,093800,161240640,5300,5300,5300,5300,0
|
|
20231117,093700,161240640,5300,5300,5300,5300,0
|
|
20231117,093600,161240640,5300,5300,5300,5300,0
|
|
20231117,093500,161240640,5300,5300,5300,5300,1
|
|
20231117,093400,161235340,5310,5310,5310,5310,0
|
|
20231117,093300,161235340,5310,5310,5310,5310,5
|
|
20231117,093200,161208790,5280,5280,5280,5280,0
|
|
20231117,093100,161208790,5280,5300,5300,5280,3066
|
|
20231117,093000,145008030,5300,5300,5300,5300,700
|
|
20231117,092900,141298030,5310,5310,5310,5310,0
|
|
20231117,092800,141298030,5310,5320,5320,5310,501
|
|
20231117,092700,138637710,5320,5300,5320,5300,1103
|
|
20231117,092600,132778910,5290,5290,5290,5290,48
|
|
20231117,092500,132524990,5300,5300,5300,5300,740
|
|
20231117,092400,128602990,5300,5320,5320,5300,2072
|
|
20231117,092300,117621330,5300,5300,5300,5300,0
|
|
20231117,092200,117621330,5300,5310,5310,5300,1196
|
|
20231117,092100,111278580,5300,5300,5300,5300,1386
|
|
20231117,092000,103932780,5280,5280,5280,5280,77
|
|
20231117,091900,103526220,5280,5280,5280,5280,0
|
|
20231117,091800,103526220,5280,5300,5300,5280,512
|
|
20231117,091700,100817000,5280,5280,5280,5280,500
|
|
20231117,091600,98177000,5290,5290,5290,5290,510
|
|
20231117,091500,95479100,5290,5300,5300,5290,499
|
|
20231117,091400,92835950,5290,5290,5300,5290,978
|
|
20231117,091300,87662320,5290,5280,5290,5280,38
|
|
20231117,091200,87461490,5300,5300,5300,5300,1
|
|
20231117,091100,87456190,5270,5300,5300,5270,6126
|
|
20231117,091000,55110210,5310,5300,5310,5300,124
|
|
20231117,090900,54451830,5310,5310,5310,5310,1
|
|
20231117,090800,54446520,5280,5280,5280,5280,1000
|
|
20231117,090700,49166520,5310,5280,5310,5280,1044
|
|
20231117,090600,43643480,5290,5290,5290,5290,0
|
|
20231117,090500,43643480,5290,5280,5290,5280,691
|
|
20231117,090400,39993230,5290,5280,5290,5280,261
|
|
20231117,090300,38613150,5280,5290,5290,5280,3
|
|
20231117,090200,38597300,5300,5280,5300,5280,171
|
|
20231117,090100,37694380,5300,5270,5300,5270,21
|
|
20231117,090000,37583680,5270,5290,5290,5250,7132
|