661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,205800,423016080,5250,5250,5250,5250,1969
|
|
20231116,205700,423016080,5250,5250,5250,5250,0
|
|
20231116,205600,423016080,5250,5250,5250,5250,0
|
|
20231116,205500,423016080,5250,5250,5250,5250,0
|
|
20231116,205400,423016080,5250,5250,5250,5250,0
|
|
20231116,205300,423016080,5250,5250,5250,5250,0
|
|
20231116,205200,423016080,5250,5250,5250,5250,0
|
|
20231116,205100,423016080,5250,5250,5250,5250,0
|
|
20231116,205000,423016080,5250,5250,5250,5250,0
|
|
20231116,204900,423016080,5250,5250,5250,5250,0
|
|
20231116,204800,423016080,5250,5250,5250,5250,0
|
|
20231116,204700,423016080,5250,5250,5250,5250,0
|
|
20231116,204600,423016080,5250,5250,5250,5250,0
|
|
20231116,204500,423016080,5250,5250,5250,5250,0
|
|
20231116,204400,423016080,5250,5250,5250,5250,0
|
|
20231116,204300,423016080,5250,5250,5250,5250,0
|
|
20231116,204200,423016080,5250,5250,5250,5250,0
|
|
20231116,204100,423016080,5250,5250,5250,5250,0
|
|
20231116,204000,423016080,5250,5250,5250,5250,0
|
|
20231116,203900,423016080,5250,5250,5250,5250,0
|
|
20231116,203800,423016080,5250,5250,5250,5250,0
|
|
20231116,203700,423016080,5250,5250,5250,5250,0
|
|
20231116,203600,423016080,5250,5250,5250,5250,0
|
|
20231116,203500,423016080,5250,5250,5250,5250,0
|
|
20231116,203400,423016080,5250,5250,5250,5250,0
|
|
20231116,203300,423016080,5250,5250,5250,5250,0
|
|
20231116,203200,423016080,5250,5250,5250,5250,0
|
|
20231116,203100,423016080,5250,5250,5250,5250,0
|
|
20231116,203000,423016080,5250,5250,5250,5250,0
|
|
20231116,202900,423016080,5250,5250,5250,5250,0
|
|
20231116,202800,423016080,5250,5250,5250,5250,1969
|
|
20231116,202700,423016080,5250,5250,5250,5250,0
|
|
20231116,202600,423016080,5250,5250,5250,5250,0
|
|
20231116,202500,423016080,5250,5250,5250,5250,0
|
|
20231116,202400,423016080,5250,5250,5250,5250,0
|
|
20231116,202300,423016080,5250,5250,5250,5250,0
|
|
20231116,202200,423016080,5250,5250,5250,5250,0
|
|
20231116,202100,423016080,5250,5250,5250,5250,0
|
|
20231116,202000,423016080,5250,5250,5250,5250,0
|
|
20231116,201900,423016080,5250,5250,5250,5250,0
|
|
20231116,201800,423016080,5250,5250,5250,5250,0
|
|
20231116,201700,423016080,5250,5250,5250,5250,0
|
|
20231116,201600,423016080,5250,5250,5250,5250,0
|
|
20231116,201500,423016080,5250,5250,5250,5250,0
|
|
20231116,201400,423016080,5250,5250,5250,5250,0
|
|
20231116,201300,423016080,5250,5250,5250,5250,0
|
|
20231116,201200,423016080,5250,5250,5250,5250,0
|
|
20231116,201100,423016080,5250,5250,5250,5250,0
|
|
20231116,201000,423016080,5250,5250,5250,5250,0
|
|
20231116,200900,423016080,5250,5250,5250,5250,0
|
|
20231116,200800,423016080,5250,5250,5250,5250,0
|
|
20231116,200700,423016080,5250,5250,5250,5250,0
|
|
20231116,200600,423016080,5250,5250,5250,5250,0
|
|
20231116,200500,423016080,5250,5250,5250,5250,0
|
|
20231116,200400,423016080,5250,5250,5250,5250,0
|
|
20231116,200300,423016080,5250,5250,5250,5250,0
|
|
20231116,200200,423016080,5250,5250,5250,5250,0
|
|
20231116,200100,423016080,5250,5250,5250,5250,0
|
|
20231116,200000,423016080,5250,5250,5250,5250,0
|
|
20231116,195900,423016080,5250,5250,5250,5250,0
|
|
20231116,195800,423016080,5250,5250,5250,5250,1969
|
|
20231116,195700,423016080,5250,5250,5250,5250,0
|
|
20231116,195600,423016080,5250,5250,5250,5250,0
|
|
20231116,195500,423016080,5250,5250,5250,5250,0
|
|
20231116,195400,423016080,5250,5250,5250,5250,0
|
|
20231116,195300,423016080,5250,5250,5250,5250,0
|
|
20231116,195200,423016080,5250,5250,5250,5250,0
|
|
20231116,195100,423016080,5250,5250,5250,5250,0
|
|
20231116,195000,423016080,5250,5250,5250,5250,0
|
|
20231116,194900,423016080,5250,5250,5250,5250,0
|
|
20231116,194800,423016080,5250,5250,5250,5250,0
|
|
20231116,194700,423016080,5250,5250,5250,5250,0
|
|
20231116,194600,423016080,5250,5250,5250,5250,0
|
|
20231116,194500,423016080,5250,5250,5250,5250,0
|
|
20231116,194400,423016080,5250,5250,5250,5250,0
|
|
20231116,194300,423016080,5250,5250,5250,5250,0
|
|
20231116,194200,423016080,5250,5250,5250,5250,0
|
|
20231116,194100,423016080,5250,5250,5250,5250,0
|
|
20231116,194000,423016080,5250,5250,5250,5250,0
|
|
20231116,193900,423016080,5250,5250,5250,5250,0
|
|
20231116,193800,423016080,5250,5250,5250,5250,0
|
|
20231116,193700,423016080,5250,5250,5250,5250,0
|
|
20231116,193600,423016080,5250,5250,5250,5250,0
|
|
20231116,193500,423016080,5250,5250,5250,5250,0
|
|
20231116,193400,423016080,5250,5250,5250,5250,0
|
|
20231116,193300,423016080,5250,5250,5250,5250,0
|
|
20231116,193200,423016080,5250,5250,5250,5250,0
|
|
20231116,193100,423016080,5250,5250,5250,5250,0
|
|
20231116,193000,423016080,5250,5250,5250,5250,0
|
|
20231116,192900,423016080,5250,5250,5250,5250,0
|
|
20231116,192800,423016080,5250,5250,5250,5250,1969
|
|
20231116,192700,423016080,5250,5250,5250,5250,0
|
|
20231116,192600,423016080,5250,5250,5250,5250,0
|
|
20231116,192500,423016080,5250,5250,5250,5250,0
|
|
20231116,192400,423016080,5250,5250,5250,5250,0
|
|
20231116,192300,423016080,5250,5250,5250,5250,0
|
|
20231116,192200,423016080,5250,5250,5250,5250,0
|
|
20231116,192100,423016080,5250,5250,5250,5250,0
|
|
20231116,192000,423016080,5250,5250,5250,5250,0
|
|
20231116,191900,423016080,5250,5250,5250,5250,0
|
|
20231116,191800,423016080,5250,5250,5250,5250,0
|
|
20231116,191700,423016080,5250,5250,5250,5250,0
|
|
20231116,191600,423016080,5250,5250,5250,5250,0
|
|
20231116,191500,423016080,5250,5250,5250,5250,0
|
|
20231116,191400,423016080,5250,5250,5250,5250,0
|
|
20231116,191300,423016080,5250,5250,5250,5250,0
|
|
20231116,191200,423016080,5250,5250,5250,5250,0
|
|
20231116,191100,423016080,5250,5250,5250,5250,0
|
|
20231116,191000,423016080,5250,5250,5250,5250,0
|
|
20231116,190900,423016080,5250,5250,5250,5250,0
|
|
20231116,190800,423016080,5250,5250,5250,5250,0
|
|
20231116,190700,423016080,5250,5250,5250,5250,0
|
|
20231116,190600,423016080,5250,5250,5250,5250,0
|
|
20231116,190500,423016080,5250,5250,5250,5250,0
|
|
20231116,190400,423016080,5250,5250,5250,5250,0
|
|
20231116,190300,423016080,5250,5250,5250,5250,0
|
|
20231116,190200,423016080,5250,5250,5250,5250,0
|
|
20231116,190100,423016080,5250,5250,5250,5250,0
|
|
20231116,190000,423016080,5250,5250,5250,5250,0
|
|
20231116,185900,423016080,5250,5250,5250,5250,0
|
|
20231116,185800,423016080,5250,5250,5250,5250,1969
|
|
20231116,185700,423016080,5250,5250,5250,5250,0
|
|
20231116,185600,423016080,5250,5250,5250,5250,0
|
|
20231116,185500,423016080,5250,5250,5250,5250,0
|
|
20231116,185400,423016080,5250,5250,5250,5250,0
|
|
20231116,185300,423016080,5250,5250,5250,5250,0
|
|
20231116,185200,423016080,5250,5250,5250,5250,0
|
|
20231116,185100,423016080,5250,5250,5250,5250,0
|
|
20231116,185000,423016080,5250,5250,5250,5250,0
|
|
20231116,184900,423016080,5250,5250,5250,5250,0
|
|
20231116,184800,423016080,5250,5250,5250,5250,0
|
|
20231116,184700,423016080,5250,5250,5250,5250,0
|
|
20231116,184600,423016080,5250,5250,5250,5250,0
|
|
20231116,184500,423016080,5250,5250,5250,5250,0
|
|
20231116,184400,423016080,5250,5250,5250,5250,0
|
|
20231116,184300,423016080,5250,5250,5250,5250,0
|
|
20231116,184200,423016080,5250,5250,5250,5250,0
|
|
20231116,184100,423016080,5250,5250,5250,5250,0
|
|
20231116,184000,423016080,5250,5250,5250,5250,0
|
|
20231116,183900,423016080,5250,5250,5250,5250,0
|
|
20231116,183800,423016080,5250,5250,5250,5250,0
|
|
20231116,183700,423016080,5250,5250,5250,5250,0
|
|
20231116,183600,423016080,5250,5250,5250,5250,0
|
|
20231116,183500,423016080,5250,5250,5250,5250,0
|
|
20231116,183400,423016080,5250,5250,5250,5250,0
|
|
20231116,183300,423016080,5250,5250,5250,5250,0
|
|
20231116,183200,423016080,5250,5250,5250,5250,0
|
|
20231116,183100,423016080,5250,5250,5250,5250,0
|
|
20231116,183000,423016080,5250,5250,5250,5250,0
|
|
20231116,182900,423016080,5250,5250,5250,5250,0
|
|
20231116,182800,423016080,5250,5250,5250,5250,1969
|
|
20231116,182700,423016080,5250,5250,5250,5250,0
|
|
20231116,182600,423016080,5250,5250,5250,5250,0
|
|
20231116,182500,423016080,5250,5250,5250,5250,0
|
|
20231116,182400,423016080,5250,5250,5250,5250,0
|
|
20231116,182300,423016080,5250,5250,5250,5250,0
|
|
20231116,182200,423016080,5250,5250,5250,5250,0
|
|
20231116,182100,423016080,5250,5250,5250,5250,0
|
|
20231116,182000,423016080,5250,5250,5250,5250,0
|
|
20231116,181900,423016080,5250,5250,5250,5250,0
|
|
20231116,181800,423016080,5250,5250,5250,5250,0
|
|
20231116,181700,423016080,5250,5250,5250,5250,0
|
|
20231116,181600,423016080,5250,5250,5250,5250,0
|
|
20231116,181500,423016080,5250,5250,5250,5250,0
|
|
20231116,181400,423016080,5250,5250,5250,5250,0
|
|
20231116,181300,423016080,5250,5250,5250,5250,0
|
|
20231116,181200,423016080,5250,5250,5250,5250,0
|
|
20231116,181100,423016080,5250,5250,5250,5250,0
|
|
20231116,181000,423016080,5250,5250,5250,5250,0
|
|
20231116,180900,423016080,5250,5250,5250,5250,0
|
|
20231116,180800,423016080,5250,5250,5250,5250,0
|
|
20231116,180700,423016080,5250,5250,5250,5250,0
|
|
20231116,180600,423016080,5250,5250,5250,5250,0
|
|
20231116,180500,423016080,5250,5250,5250,5250,0
|
|
20231116,180400,423016080,5250,5250,5250,5250,0
|
|
20231116,180300,423016080,5250,5250,5250,5250,0
|
|
20231116,180200,423016080,5250,5250,5250,5250,0
|
|
20231116,180100,423016080,5250,5250,5250,5250,0
|
|
20231116,180000,423016080,5250,5250,5250,5250,0
|
|
20231116,175900,423016080,5250,5250,5250,5250,0
|
|
20231116,175800,423016080,5250,5250,5250,5250,1969
|
|
20231116,175700,423016080,5250,5250,5250,5250,0
|
|
20231116,175600,423016080,5250,5250,5250,5250,0
|
|
20231116,175500,423016080,5250,5250,5250,5250,0
|
|
20231116,175400,423016080,5250,5250,5250,5250,0
|
|
20231116,175300,423016080,5250,5250,5250,5250,0
|
|
20231116,175200,423016080,5250,5250,5250,5250,0
|
|
20231116,175100,423016080,5250,5250,5250,5250,0
|
|
20231116,175000,423016080,5250,5250,5250,5250,0
|
|
20231116,174900,423016080,5250,5250,5250,5250,0
|
|
20231116,174800,423016080,5250,5250,5250,5250,0
|
|
20231116,174700,423016080,5250,5250,5250,5250,0
|
|
20231116,174600,423016080,5250,5250,5250,5250,0
|
|
20231116,174500,423016080,5250,5250,5250,5250,0
|
|
20231116,174400,423016080,5250,5250,5250,5250,0
|
|
20231116,174300,423016080,5250,5250,5250,5250,0
|
|
20231116,174200,423016080,5250,5250,5250,5250,0
|
|
20231116,174100,423016080,5250,5250,5250,5250,0
|
|
20231116,174000,423016080,5250,5250,5250,5250,0
|
|
20231116,173900,423016080,5250,5250,5250,5250,0
|
|
20231116,173800,423016080,5250,5250,5250,5250,0
|
|
20231116,173700,423016080,5250,5250,5250,5250,0
|
|
20231116,173600,423016080,5250,5250,5250,5250,0
|
|
20231116,173500,423016080,5250,5250,5250,5250,0
|
|
20231116,173400,423016080,5250,5250,5250,5250,0
|
|
20231116,173300,423016080,5250,5250,5250,5250,0
|
|
20231116,173200,423016080,5250,5250,5250,5250,0
|
|
20231116,173100,423016080,5250,5250,5250,5250,0
|
|
20231116,173000,423016080,5250,5250,5250,5250,0
|
|
20231116,172900,423016080,5250,5250,5250,5250,0
|
|
20231116,172800,423016080,5250,5250,5250,5250,1969
|
|
20231116,172700,423016080,5250,5250,5250,5250,0
|
|
20231116,172600,423016080,5250,5250,5250,5250,0
|
|
20231116,172500,423016080,5250,5250,5250,5250,0
|
|
20231116,172400,423016080,5250,5250,5250,5250,0
|
|
20231116,172300,423016080,5250,5250,5250,5250,0
|
|
20231116,172200,423016080,5250,5250,5250,5250,0
|
|
20231116,172100,423016080,5250,5250,5250,5250,0
|
|
20231116,172000,423016080,5250,5250,5250,5250,0
|
|
20231116,171900,423016080,5250,5250,5250,5250,0
|
|
20231116,171800,423016080,5250,5250,5250,5250,0
|
|
20231116,171700,423016080,5250,5250,5250,5250,0
|
|
20231116,171600,423016080,5250,5250,5250,5250,0
|
|
20231116,171500,423016080,5250,5250,5250,5250,0
|
|
20231116,171400,423016080,5250,5250,5250,5250,0
|
|
20231116,171300,423016080,5250,5250,5250,5250,0
|
|
20231116,171200,423016080,5250,5250,5250,5250,0
|
|
20231116,171100,423016080,5250,5250,5250,5250,0
|
|
20231116,171000,423016080,5250,5250,5250,5250,0
|
|
20231116,170900,423016080,5250,5250,5250,5250,0
|
|
20231116,170800,423016080,5250,5250,5250,5250,0
|
|
20231116,170700,423016080,5250,5250,5250,5250,0
|
|
20231116,170600,423016080,5250,5250,5250,5250,0
|
|
20231116,170500,423016080,5250,5250,5250,5250,0
|
|
20231116,170400,423016080,5250,5250,5250,5250,0
|
|
20231116,170300,423016080,5250,5250,5250,5250,0
|
|
20231116,170200,423016080,5250,5250,5250,5250,0
|
|
20231116,170100,423016080,5250,5250,5250,5250,0
|
|
20231116,170000,423016080,5250,5250,5250,5250,0
|
|
20231116,165900,423016080,5250,5250,5250,5250,0
|
|
20231116,165800,423016080,5250,5250,5250,5250,1969
|
|
20231116,165700,423016080,5250,5250,5250,5250,0
|
|
20231116,165600,423016080,5250,5250,5250,5250,0
|
|
20231116,165500,423016080,5250,5250,5250,5250,0
|
|
20231116,165400,423016080,5250,5250,5250,5250,0
|
|
20231116,165300,423016080,5250,5250,5250,5250,0
|
|
20231116,165200,423016080,5250,5250,5250,5250,0
|
|
20231116,165100,423016080,5250,5250,5250,5250,0
|
|
20231116,165000,423016080,5250,5250,5250,5250,0
|
|
20231116,164900,423016080,5250,5250,5250,5250,0
|
|
20231116,164800,423016080,5250,5250,5250,5250,0
|
|
20231116,164700,423016080,5250,5250,5250,5250,0
|
|
20231116,164600,423016080,5250,5250,5250,5250,0
|
|
20231116,164500,423016080,5250,5250,5250,5250,0
|
|
20231116,164400,423016080,5250,5250,5250,5250,0
|
|
20231116,164300,423016080,5250,5250,5250,5250,0
|
|
20231116,164200,423016080,5250,5250,5250,5250,0
|
|
20231116,164100,423016080,5250,5250,5250,5250,0
|
|
20231116,164000,423016080,5250,5250,5250,5250,0
|
|
20231116,163900,423016080,5250,5250,5250,5250,0
|
|
20231116,163800,423016080,5250,5250,5250,5250,0
|
|
20231116,163700,423016080,5250,5250,5250,5250,0
|
|
20231116,163600,423016080,5250,5250,5250,5250,0
|
|
20231116,163500,423016080,5250,5250,5250,5250,0
|
|
20231116,163400,423016080,5250,5250,5250,5250,0
|
|
20231116,163300,423016080,5250,5250,5250,5250,0
|
|
20231116,163200,423016080,5250,5250,5250,5250,0
|
|
20231116,163100,423016080,5250,5250,5250,5250,0
|
|
20231116,163000,423016080,5250,5250,5250,5250,1969
|
|
20231116,162900,412678830,5240,5240,5240,5240,0
|
|
20231116,162800,412678830,5240,5240,5240,5240,0
|
|
20231116,162700,412678830,5240,5240,5240,5240,0
|
|
20231116,162600,412678830,5240,5240,5240,5240,0
|
|
20231116,162500,412678830,5240,5240,5240,5240,0
|
|
20231116,162400,412678830,5240,5240,5240,5240,0
|
|
20231116,162300,412678830,5240,5240,5240,5240,0
|
|
20231116,162200,412678830,5240,5240,5240,5240,0
|
|
20231116,162100,412678830,5240,5240,5240,5240,0
|
|
20231116,162000,412678830,5240,5240,5240,5240,0
|
|
20231116,161900,412678830,5240,5240,5240,5240,41
|
|
20231116,161800,412463990,5240,5240,5240,5240,3
|
|
20231116,161700,412448270,5240,5240,5240,5230,564
|
|
20231116,161600,409497910,5240,5210,5240,5210,1239
|
|
20231116,161500,403024750,5220,5220,5220,5210,1460
|
|
20231116,161400,395404580,5210,5210,5210,5200,392
|
|
20231116,161300,393362760,5210,5210,5210,5210,1
|
|
20231116,161200,393357550,5210,5210,5210,5210,18
|
|
20231116,161100,393263770,5200,5200,5200,5200,3
|
|
20231116,161000,393248170,5210,5210,5210,5210,0
|
|
20231116,160900,393248170,5210,5210,5210,5210,0
|
|
20231116,160800,393248170,5210,5210,5210,5210,96
|
|
20231116,160700,392748010,5210,5210,5210,5210,133
|
|
20231116,160600,392055080,5210,5210,5210,5210,346
|
|
20231116,160500,390252420,5200,5200,5200,5200,0
|
|
20231116,160400,390252420,5200,5200,5200,5200,0
|
|
20231116,160300,390252420,5200,5200,5200,5200,50
|
|
20231116,160200,389992420,5210,5210,5210,5210,45
|
|
20231116,160100,389757970,5170,5190,5190,5170,21
|
|
20231116,160000,389649000,5170,5170,5170,5170,382
|
|
20231116,155900,387674060,5180,5180,5180,5180,270
|
|
20231116,155800,386275460,5190,5190,5190,5190,0
|
|
20231116,155700,386275460,5190,5190,5190,5190,1
|
|
20231116,155600,386270270,5200,5200,5200,5200,5
|
|
20231116,155500,386244270,5200,5200,5200,5200,1
|
|
20231116,155400,386239070,5200,5200,5200,5200,50
|
|
20231116,155300,385979070,5200,5200,5200,5200,0
|
|
20231116,155200,385979070,5200,5190,5200,5190,496
|
|
20231116,155100,383399950,5170,5170,5170,5170,10
|
|
20231116,155000,383348250,5150,5150,5150,5150,0
|
|
20231116,154900,383348250,5150,5150,5150,5150,0
|
|
20231116,154800,383348250,5150,5180,5180,5150,1650
|
|
20231116,154700,374819930,5200,5200,5200,5200,3
|
|
20231116,154600,374804330,5200,5200,5200,5200,2
|
|
20231116,154500,374793930,5200,5200,5200,5200,0
|
|
20231116,154400,374793930,5200,5200,5200,5200,12
|
|
20231116,154300,374731530,5200,5200,5200,5200,230
|
|
20231116,154200,373535530,5200,5190,5200,5170,376
|
|
20231116,154100,371587490,5190,5190,5190,5190,18
|
|
20231116,154000,371494070,5190,5190,5190,5180,53
|
|
20231116,153900,371219010,5190,5190,5190,5190,7
|
|
20231116,153800,371182680,5150,5150,5150,5150,0
|
|
20231116,153700,371182680,5150,5150,5150,5150,0
|
|
20231116,153600,371182680,5150,5200,5200,5150,8000
|
|
20231116,153500,329901200,5200,5200,5200,5200,9
|
|
20231116,153400,329854400,5200,5200,5200,5200,0
|
|
20231116,153300,329854400,5200,5200,5200,5200,75
|
|
20231116,153200,329464400,5200,5200,5200,5200,0
|
|
20231116,153100,329464400,5200,5200,5200,5200,0
|
|
20231116,153000,329464400,5200,5200,5200,5200,19
|
|
20231116,152900,329365600,5200,5200,5200,5200,302
|
|
20231116,152800,327795200,5200,5190,5200,5190,147
|
|
20231116,152700,327032260,5190,5190,5200,5180,304
|
|
20231116,152600,325454990,5190,5190,5190,5190,6
|
|
20231116,152500,325423850,5190,5200,5200,5180,317
|
|
20231116,152400,323780170,5200,5200,5200,5200,0
|
|
20231116,152300,323780170,5200,5190,5200,5190,8
|
|
20231116,152200,323738590,5200,5200,5200,5180,214
|
|
20231116,152100,322627950,5200,5200,5200,5180,66
|
|
20231116,152000,322285670,5210,5210,5210,5210,0
|
|
20231116,151900,322285670,5210,5210,5210,5210,50
|
|
20231116,151800,322025170,5210,5210,5210,5170,53
|
|
20231116,151700,321750180,5210,5200,5210,5170,51
|
|
20231116,151600,321484860,5210,5210,5210,5170,25
|
|
20231116,151500,321355410,5160,5160,5160,5160,0
|
|
20231116,151400,321355410,5160,5180,5180,5160,2080
|
|
20231116,151300,310609620,5170,5180,5180,5170,743
|
|
20231116,151200,306761580,5180,5180,5180,5180,0
|
|
20231116,151100,306761580,5180,5180,5180,5170,56
|
|
20231116,151000,306471940,5170,5190,5190,5170,1251
|
|
20231116,150900,299993650,5190,5190,5190,5190,0
|
|
20231116,150800,299993650,5190,5190,5190,5190,1061
|
|
20231116,150700,294487060,5200,5210,5210,5200,192
|
|
20231116,150600,293488250,5210,5200,5210,5190,135
|
|
20231116,150500,292785900,5200,5200,5200,5200,0
|
|
20231116,150400,292785900,5200,5200,5200,5200,494
|
|
20231116,150300,290217100,5200,5210,5210,5200,712
|
|
20231116,150200,286512650,5200,5200,5200,5200,0
|
|
20231116,150100,286512650,5200,5200,5200,5200,58
|
|
20231116,150000,286211050,5200,5200,5200,5200,0
|
|
20231116,145900,286211050,5200,5210,5210,5200,1352
|
|
20231116,145800,279173470,5230,5220,5230,5210,52
|
|
20231116,145700,278902180,5220,5220,5220,5220,0
|
|
20231116,145600,278902180,5220,5240,5250,5220,2198
|
|
20231116,145500,267426120,5260,5260,5260,5260,0
|
|
20231116,145400,267426120,5260,5260,5260,5260,0
|
|
20231116,145300,267426120,5260,5260,5260,5260,0
|
|
20231116,145200,267426120,5260,5260,5260,5260,8
|
|
20231116,145100,267384040,5220,5260,5260,5220,106
|
|
20231116,145000,266828340,5260,5260,5260,5260,2
|
|
20231116,144900,266817820,5250,5250,5250,5250,12
|
|
20231116,144800,266754820,5250,5250,5250,5250,0
|
|
20231116,144700,266754820,5250,5250,5250,5250,0
|
|
20231116,144600,266754820,5250,5250,5250,5250,0
|
|
20231116,144500,266754820,5250,5270,5270,5250,106
|
|
20231116,144400,266197740,5270,5270,5270,5270,500
|
|
20231116,144300,263562740,5270,5230,5270,5230,735
|
|
20231116,144200,259710030,5250,5250,5250,5250,35
|
|
20231116,144100,259526280,5240,5220,5240,5220,847
|
|
20231116,144000,255088560,5220,5210,5220,5210,854
|
|
20231116,143900,250634220,5210,5210,5210,5210,663
|
|
20231116,143800,247179990,5200,5200,5200,5200,400
|
|
20231116,143700,245099990,5210,5210,5210,5210,0
|
|
20231116,143600,245099990,5210,5210,5210,5210,133
|
|
20231116,143500,244407060,5220,5220,5220,5220,0
|
|
20231116,143400,244407060,5220,5210,5220,5200,64
|
|
20231116,143300,244073520,5220,5220,5220,5220,3
|
|
20231116,143200,244057860,5220,5220,5220,5220,253
|
|
20231116,143100,242737200,5220,5220,5220,5220,100
|
|
20231116,143000,242215200,5220,5220,5220,5220,0
|
|
20231116,142900,242215200,5220,5220,5220,5220,406
|
|
20231116,142800,240095880,5220,5220,5220,5220,14
|
|
20231116,142700,240022800,5230,5230,5230,5230,101
|
|
20231116,142600,239494570,5220,5220,5220,5220,9
|
|
20231116,142500,239447590,5220,5220,5220,5220,0
|
|
20231116,142400,239447590,5220,5220,5220,5220,0
|
|
20231116,142300,239447590,5220,5220,5220,5220,0
|
|
20231116,142200,239447590,5220,5220,5220,5220,5
|
|
20231116,142100,239421490,5230,5230,5230,5230,0
|
|
20231116,142000,239421490,5230,5230,5230,5230,0
|
|
20231116,141900,239421490,5230,5220,5230,5200,1271
|
|
20231116,141800,232797360,5220,5220,5220,5220,401
|
|
20231116,141700,230704140,5220,5220,5220,5220,24
|
|
20231116,141600,230578860,5220,5220,5220,5220,4
|
|
20231116,141500,230557980,5220,5220,5220,5220,2
|
|
20231116,141400,230547540,5220,5220,5220,5220,77
|
|
20231116,141300,230145600,5220,5220,5220,5220,0
|
|
20231116,141200,230145600,5220,5220,5220,5220,301
|
|
20231116,141100,228574380,5220,5220,5220,5220,0
|
|
20231116,141000,228574380,5220,5220,5220,5220,334
|
|
20231116,140900,226830900,5220,5220,5220,5220,133
|
|
20231116,140800,226136640,5220,5220,5220,5220,0
|
|
20231116,140700,226136640,5220,5220,5220,5220,0
|
|
20231116,140600,226136640,5220,5220,5220,5220,370
|
|
20231116,140500,224205240,5230,5230,5230,5230,191
|
|
20231116,140400,223206310,5230,5230,5230,5230,20
|
|
20231116,140300,223101710,5230,5230,5230,5230,0
|
|
20231116,140200,223101710,5230,5230,5230,5230,0
|
|
20231116,140100,223101710,5230,5230,5230,5230,10
|
|
20231116,140000,223049410,5230,5230,5230,5230,1
|
|
20231116,135900,223044180,5220,5240,5240,5220,24
|
|
20231116,135800,222918500,5210,5230,5230,5210,100
|
|
20231116,135700,222396670,5230,5240,5240,5230,293
|
|
20231116,135600,220861790,5240,5240,5240,5240,5
|
|
20231116,135500,220835590,5240,5240,5240,5240,64
|
|
20231116,135400,220500230,5250,5250,5250,5250,1
|
|
20231116,135300,220494980,5250,5250,5250,5250,0
|
|
20231116,135200,220494980,5250,5250,5250,5250,0
|
|
20231116,135100,220494980,5250,5240,5250,5180,1973
|
|
20231116,135000,210238990,5250,5250,5250,5250,150
|
|
20231116,134900,209451490,5240,5240,5240,5240,0
|
|
20231116,134800,209451490,5240,5240,5240,5240,22
|
|
20231116,134700,209336210,5240,5240,5240,5240,0
|
|
20231116,134600,209336210,5240,5220,5240,5220,251
|
|
20231116,134500,208020990,5200,5200,5200,5200,0
|
|
20231116,134400,208020990,5200,5200,5200,5200,3
|
|
20231116,134300,208005390,5200,5200,5200,5200,0
|
|
20231116,134200,208005390,5200,5200,5200,5200,8
|
|
20231116,134100,207963790,5200,5230,5230,5200,3001
|
|
20231116,134000,192336430,5230,5230,5230,5230,29
|
|
20231116,133900,192184760,5230,5230,5230,5230,105
|
|
20231116,133800,191635610,5230,5230,5230,5230,2
|
|
20231116,133700,191625150,5230,5230,5230,5230,491
|
|
20231116,133600,189057220,5240,5260,5260,5240,807
|
|
20231116,133500,184821180,5250,5250,5250,5250,40
|
|
20231116,133400,184611180,5260,5260,5260,5260,112
|
|
20231116,133300,184022060,5260,5260,5260,5260,0
|
|
20231116,133200,184022060,5260,5260,5260,5260,2
|
|
20231116,133100,184011540,5270,5260,5270,5260,11
|
|
20231116,133000,183953670,5250,5250,5250,5250,53
|
|
20231116,132900,183675420,5250,5250,5250,5250,2
|
|
20231116,132800,183664920,5250,5250,5250,5250,6
|
|
20231116,132700,183633420,5260,5270,5270,5260,3
|
|
20231116,132600,183617630,5270,5270,5270,5270,10
|
|
20231116,132500,183564930,5260,5260,5260,5260,1
|
|
20231116,132400,183559670,5260,5260,5260,5260,72
|
|
20231116,132300,183180950,5250,5250,5250,5250,302
|
|
20231116,132200,181595450,5250,5250,5250,5250,0
|
|
20231116,132100,181595450,5250,5250,5250,5250,0
|
|
20231116,132000,181595450,5250,5250,5250,5250,110
|
|
20231116,131900,181017950,5250,5250,5250,5250,0
|
|
20231116,131800,181017950,5250,5250,5250,5250,0
|
|
20231116,131700,181017950,5250,5250,5250,5250,0
|
|
20231116,131600,181017950,5250,5250,5250,5250,0
|
|
20231116,131500,181017950,5250,5250,5250,5250,2
|
|
20231116,131400,181007450,5270,5270,5270,5270,0
|
|
20231116,131300,181007450,5270,5270,5270,5270,100
|
|
20231116,131200,180480450,5260,5260,5260,5260,13
|
|
20231116,131100,180412070,5260,5230,5260,5230,241
|
|
20231116,131000,179145240,5210,5250,5250,5210,4253
|
|
20231116,130900,156904820,5250,5250,5250,5250,0
|
|
20231116,130800,156904820,5250,5250,5250,5250,0
|
|
20231116,130700,156904820,5250,5250,5250,5250,0
|
|
20231116,130600,156904820,5250,5250,5250,5250,0
|
|
20231116,130500,156904820,5250,5250,5250,5250,0
|
|
20231116,130400,156904820,5250,5250,5250,5250,0
|
|
20231116,130300,156904820,5250,5250,5250,5250,0
|
|
20231116,130200,156904820,5250,5250,5250,5250,0
|
|
20231116,130100,156904820,5250,5270,5270,5250,213
|
|
20231116,130000,155784500,5270,5270,5270,5270,500
|
|
20231116,125900,153149500,5270,5270,5270,5270,4
|
|
20231116,125800,153128420,5270,5270,5270,5270,0
|
|
20231116,125700,153128420,5270,5270,5270,5270,0
|
|
20231116,125600,153128420,5270,5270,5270,5270,0
|
|
20231116,125500,153128420,5270,5270,5270,5270,30
|
|
20231116,125400,152970320,5270,5270,5270,5270,0
|
|
20231116,125300,152970320,5270,5270,5270,5270,0
|
|
20231116,125200,152970320,5270,5270,5270,5270,0
|
|
20231116,125100,152970320,5270,5270,5270,5270,49
|
|
20231116,125000,152712090,5270,5270,5270,5270,5
|
|
20231116,124900,152685740,5280,5290,5290,5280,4
|
|
20231116,124800,152664600,5280,5280,5280,5280,0
|
|
20231116,124700,152664600,5280,5280,5280,5280,0
|
|
20231116,124600,152664600,5280,5280,5280,5280,0
|
|
20231116,124500,152664600,5280,5280,5280,5280,0
|
|
20231116,124400,152664600,5280,5280,5280,5280,34
|
|
20231116,124300,152485080,5290,5290,5290,5290,0
|
|
20231116,124200,152485080,5290,5290,5290,5290,11
|
|
20231116,124100,152426890,5300,5300,5300,5300,2
|
|
20231116,124000,152416290,5280,5280,5280,5280,150
|
|
20231116,123900,151624290,5280,5280,5280,5280,51
|
|
20231116,123800,151355010,5280,5280,5280,5280,0
|
|
20231116,123700,151355010,5280,5280,5280,5280,1
|
|
20231116,123600,151349730,5280,5300,5300,5280,51
|
|
20231116,123500,151079450,5300,5300,5300,5300,21
|
|
20231116,123400,150968150,5300,5300,5300,5300,100
|
|
20231116,123300,150438150,5300,5300,5300,5300,0
|
|
20231116,123200,150438150,5300,5290,5300,5290,1059
|
|
20231116,123100,144836030,5310,5310,5310,5310,6
|
|
20231116,123000,144804170,5290,5290,5290,5290,0
|
|
20231116,122900,144804170,5290,5290,5290,5290,0
|
|
20231116,122800,144804170,5290,5290,5290,5290,0
|
|
20231116,122700,144804170,5290,5290,5290,5290,0
|
|
20231116,122600,144804170,5290,5290,5290,5290,0
|
|
20231116,122500,144804170,5290,5290,5290,5290,0
|
|
20231116,122400,144804170,5290,5290,5290,5290,0
|
|
20231116,122300,144804170,5290,5290,5290,5290,0
|
|
20231116,122200,144804170,5290,5290,5290,5290,0
|
|
20231116,122100,144804170,5290,5290,5290,5290,0
|
|
20231116,122000,144804170,5290,5290,5290,5290,150
|
|
20231116,121900,144010670,5290,5290,5290,5290,0
|
|
20231116,121800,144010670,5290,5300,5300,5290,600
|
|
20231116,121700,140834250,5310,5310,5310,5310,54
|
|
20231116,121600,140547510,5320,5320,5320,5320,0
|
|
20231116,121500,140547510,5320,5320,5320,5320,0
|
|
20231116,121400,140547510,5320,5320,5320,5320,2
|
|
20231116,121300,140536870,5320,5320,5320,5320,0
|
|
20231116,121200,140536870,5320,5320,5320,5320,0
|
|
20231116,121100,140536870,5320,5320,5320,5320,0
|
|
20231116,121000,140536870,5320,5320,5320,5320,51
|
|
20231116,120900,140265550,5310,5310,5310,5310,0
|
|
20231116,120800,140265550,5310,5310,5310,5310,0
|
|
20231116,120700,140265550,5310,5310,5310,5310,218
|
|
20231116,120600,139107970,5310,5310,5310,5310,30
|
|
20231116,120500,138948670,5300,5300,5300,5300,0
|
|
20231116,120400,138948670,5300,5300,5300,5300,10
|
|
20231116,120300,138895670,5290,5290,5290,5290,0
|
|
20231116,120200,138895670,5290,5290,5290,5290,30
|
|
20231116,120100,138736970,5290,5300,5300,5290,609
|
|
20231116,120000,135511310,5300,5300,5300,5300,29
|
|
20231116,115900,135357610,5310,5300,5310,5300,206
|
|
20231116,115800,134264810,5300,5300,5300,5300,64
|
|
20231116,115700,133925610,5300,5300,5300,5300,0
|
|
20231116,115600,133925610,5300,5300,5300,5300,0
|
|
20231116,115500,133925610,5300,5300,5300,5300,0
|
|
20231116,115400,133925610,5300,5300,5300,5300,0
|
|
20231116,115300,133925610,5300,5310,5310,5300,15
|
|
20231116,115200,133846090,5310,5310,5310,5310,1
|
|
20231116,115100,133840780,5310,5310,5310,5310,0
|
|
20231116,115000,133840780,5310,5310,5310,5310,1
|
|
20231116,114900,133835470,5320,5320,5320,5320,1
|
|
20231116,114800,133830150,5320,5320,5320,5320,0
|
|
20231116,114700,133830150,5320,5320,5320,5320,0
|
|
20231116,114600,133830150,5320,5320,5320,5320,5
|
|
20231116,114500,133803550,5320,5320,5320,5320,1
|
|
20231116,114400,133798230,5300,5300,5300,5300,1
|
|
20231116,114300,133792930,5320,5320,5320,5320,2
|
|
20231116,114200,133782290,5320,5310,5320,5310,8
|
|
20231116,114100,133739800,5310,5310,5310,5310,5
|
|
20231116,114000,133713250,5310,5310,5310,5310,8
|
|
20231116,113900,133670770,5310,5290,5310,5290,155
|
|
20231116,113800,132850300,5290,5290,5290,5290,39
|
|
20231116,113700,132643990,5300,5300,5300,5300,50
|
|
20231116,113600,132378990,5310,5310,5310,5310,200
|
|
20231116,113500,131316990,5310,5310,5310,5310,0
|
|
20231116,113400,131316990,5310,5310,5310,5310,0
|
|
20231116,113300,131316990,5310,5300,5310,5300,54
|
|
20231116,113200,131030770,5290,5290,5290,5290,14
|
|
20231116,113100,130956710,5280,5280,5280,5280,2
|
|
20231116,113000,130946150,5280,5280,5280,5280,0
|
|
20231116,112900,130946150,5280,5280,5280,5280,2
|
|
20231116,112800,130935590,5280,5280,5280,5280,370
|
|
20231116,112700,128981990,5280,5280,5280,5280,1
|
|
20231116,112600,128976710,5280,5280,5280,5280,0
|
|
20231116,112500,128976710,5280,5280,5280,5280,110
|
|
20231116,112400,128395910,5280,5280,5280,5280,50
|
|
20231116,112300,128131910,5280,5280,5280,5280,0
|
|
20231116,112200,128131910,5280,5280,5280,5280,0
|
|
20231116,112100,128131910,5280,5280,5280,5280,1
|
|
20231116,112000,128126630,5280,5280,5280,5280,6
|
|
20231116,111900,128094950,5280,5280,5280,5280,106
|
|
20231116,111800,127535270,5280,5260,5280,5260,203
|
|
20231116,111700,126467470,5260,5260,5260,5260,20
|
|
20231116,111600,126362270,5260,5260,5260,5260,10
|
|
20231116,111500,126309670,5220,5220,5220,5220,3
|
|
20231116,111400,126294010,5230,5230,5230,5230,13
|
|
20231116,111300,126226020,5280,5280,5280,5280,0
|
|
20231116,111200,126226020,5280,5280,5280,5280,0
|
|
20231116,111100,126226020,5280,5240,5280,5220,101
|
|
20231116,111000,125697700,5240,5240,5240,5240,0
|
|
20231116,110900,125697700,5240,5240,5240,5240,100
|
|
20231116,110800,125173700,5230,5250,5250,5230,149
|
|
20231116,110700,124393340,5240,5300,5300,5240,170
|
|
20231116,110600,123501520,5300,5280,5300,5280,21
|
|
20231116,110500,123390400,5290,5290,5290,5290,6
|
|
20231116,110400,123358660,5270,5280,5300,5270,8
|
|
20231116,110300,123316400,5270,5270,5280,5270,111
|
|
20231116,110200,122731420,5270,5270,5270,5270,52
|
|
20231116,110100,122457380,5260,5260,5260,5260,21
|
|
20231116,110000,122346920,5260,5260,5260,5260,0
|
|
20231116,105900,122346920,5260,5260,5260,5260,10
|
|
20231116,105800,122294320,5260,5260,5260,5260,56
|
|
20231116,105700,121999760,5260,5260,5260,5220,521
|
|
20231116,105600,119278660,5260,5260,5260,5260,111
|
|
20231116,105500,118694800,5260,5260,5260,5260,255
|
|
20231116,105400,117353500,5220,5220,5220,5220,0
|
|
20231116,105300,117353500,5220,5220,5250,5220,1582
|
|
20231116,105200,109093960,5250,5230,5250,5220,341
|
|
20231116,105100,107312690,5230,5260,5270,5230,453
|
|
20231116,105000,104940680,5260,5260,5260,5260,12
|
|
20231116,104900,104877560,5240,5240,5240,5240,0
|
|
20231116,104800,104877560,5240,5270,5270,5240,138
|
|
20231116,104700,104152290,5270,5270,5270,5270,0
|
|
20231116,104600,104152290,5270,5270,5270,5270,0
|
|
20231116,104500,104152290,5270,5270,5270,5270,2
|
|
20231116,104400,104141750,5280,5270,5280,5270,265
|
|
20231116,104300,102744890,5270,5270,5270,5270,0
|
|
20231116,104200,102744890,5270,5260,5270,5260,118
|
|
20231116,104100,102124190,5240,5230,5240,5230,447
|
|
20231116,104000,99782980,5230,5230,5230,5230,5
|
|
20231116,103900,99756830,5240,5230,5240,5220,569
|
|
20231116,103800,96781210,5240,5260,5260,5240,488
|
|
20231116,103700,94222310,5250,5250,5250,5250,137
|
|
20231116,103600,93503060,5250,5280,5280,5250,1170
|
|
20231116,103500,87346610,5280,5280,5280,5280,373
|
|
20231116,103400,85377170,5290,5270,5290,5270,367
|
|
20231116,103300,83435840,5280,5280,5280,5270,174
|
|
20231116,103200,82517850,5280,5280,5280,5280,500
|
|
20231116,103100,79877850,5280,5280,5280,5280,10
|
|
20231116,103000,79825050,5280,5280,5280,5280,207
|
|
20231116,102900,78732090,5290,5310,5330,5290,898
|
|
20231116,102800,73974040,5310,5320,5350,5300,727
|
|
20231116,102700,70111560,5310,5310,5310,5310,0
|
|
20231116,102600,70111560,5310,5350,5350,5300,1441
|
|
20231116,102500,62464290,5310,5320,5320,5310,32
|
|
20231116,102400,62294240,5310,5330,5330,5310,515
|
|
20231116,102300,59554380,5360,5360,5360,5320,339
|
|
20231116,102200,57747820,5320,5350,5350,5320,882
|
|
20231116,102100,53048940,5370,5370,5370,5370,0
|
|
20231116,102000,53048940,5370,5370,5370,5340,2196
|
|
20231116,101900,41280760,5370,5370,5370,5370,284
|
|
20231116,101800,39755680,5370,5370,5370,5370,77
|
|
20231116,101700,39342190,5370,5370,5370,5370,9
|
|
20231116,101600,39293860,5360,5360,5360,5360,0
|
|
20231116,101500,39293860,5360,5360,5360,5360,210
|
|
20231116,101400,38168260,5360,5360,5360,5360,16
|
|
20231116,101300,38082500,5360,5350,5360,5330,519
|
|
20231116,101200,35309000,5360,5360,5360,5360,644
|
|
20231116,101100,31857160,5370,5350,5400,5350,514
|
|
20231116,101000,29084670,5370,5400,5410,5370,296
|
|
20231116,100900,27490880,5380,5440,5440,5380,643
|
|
20231116,100800,24006060,5410,5440,5470,5400,418
|
|
20231116,100700,21731940,5440,5380,5440,5370,494
|
|
20231116,100600,19071420,5380,5380,5380,5380,1
|
|
20231116,100500,19066040,5380,5390,5490,5380,1336
|
|
20231116,100400,11807610,5370,5390,5390,5370,113
|
|
20231116,100300,11198800,5390,5390,5390,5390,19
|
|
20231116,100200,11096390,5320,5330,5390,5320,250
|
|
20231116,100100,9765180,5330,5330,5330,5330,0
|
|
20231116,100000,9765180,5330,5370,5400,5330,1821
|