574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,183100,999222840,5200,5200,5200,5200,4344
|
|
20231102,183000,999222840,5200,5200,5200,5200,0
|
|
20231102,182900,999222840,5200,5200,5200,5200,0
|
|
20231102,182800,999222840,5200,5200,5200,5200,0
|
|
20231102,182700,999222840,5200,5200,5200,5200,0
|
|
20231102,182600,999222840,5200,5200,5200,5200,0
|
|
20231102,182500,999222840,5200,5200,5200,5200,0
|
|
20231102,182400,999222840,5200,5200,5200,5200,0
|
|
20231102,182300,999222840,5200,5200,5200,5200,0
|
|
20231102,182200,999222840,5200,5200,5200,5200,0
|
|
20231102,182100,999222840,5200,5200,5200,5200,0
|
|
20231102,182000,999222840,5200,5200,5200,5200,0
|
|
20231102,181900,999222840,5200,5200,5200,5200,0
|
|
20231102,181800,999222840,5200,5200,5200,5200,0
|
|
20231102,181700,999222840,5200,5200,5200,5200,0
|
|
20231102,181600,999222840,5200,5200,5200,5200,0
|
|
20231102,181500,999222840,5200,5200,5200,5200,0
|
|
20231102,181400,999222840,5200,5200,5200,5200,0
|
|
20231102,181300,999222840,5200,5200,5200,5200,0
|
|
20231102,181200,999222840,5200,5200,5200,5200,0
|
|
20231102,181100,999222840,5200,5200,5200,5200,0
|
|
20231102,181000,999222840,5200,5200,5200,5200,0
|
|
20231102,180900,999222840,5200,5200,5200,5200,0
|
|
20231102,180800,999222840,5200,5200,5200,5200,0
|
|
20231102,180700,999222840,5200,5200,5200,5200,0
|
|
20231102,180600,999222840,5200,5200,5200,5200,0
|
|
20231102,180500,999222840,5200,5200,5200,5200,0
|
|
20231102,180400,999222840,5200,5200,5200,5200,0
|
|
20231102,180300,999222840,5200,5200,5200,5200,0
|
|
20231102,180200,999222840,5200,5200,5200,5200,0
|
|
20231102,180100,999222840,5200,5200,5200,5200,4344
|
|
20231102,180000,999222840,5200,5200,5200,5200,0
|
|
20231102,175900,999222840,5200,5200,5200,5200,0
|
|
20231102,175800,999222840,5200,5200,5200,5200,0
|
|
20231102,175700,999222840,5200,5200,5200,5200,0
|
|
20231102,175600,999222840,5200,5200,5200,5200,0
|
|
20231102,175500,999222840,5200,5200,5200,5200,0
|
|
20231102,175400,999222840,5200,5200,5200,5200,0
|
|
20231102,175300,999222840,5200,5200,5200,5200,0
|
|
20231102,175200,999222840,5200,5200,5200,5200,0
|
|
20231102,175100,999222840,5200,5200,5200,5200,0
|
|
20231102,175000,999222840,5200,5200,5200,5200,0
|
|
20231102,174900,999222840,5200,5200,5200,5200,0
|
|
20231102,174800,999222840,5200,5200,5200,5200,0
|
|
20231102,174700,999222840,5200,5200,5200,5200,0
|
|
20231102,174600,999222840,5200,5200,5200,5200,0
|
|
20231102,174500,999222840,5200,5200,5200,5200,0
|
|
20231102,174400,999222840,5200,5200,5200,5200,0
|
|
20231102,174300,999222840,5200,5200,5200,5200,0
|
|
20231102,174200,999222840,5200,5200,5200,5200,0
|
|
20231102,174100,999222840,5200,5200,5200,5200,0
|
|
20231102,174000,999222840,5200,5200,5200,5200,0
|
|
20231102,173900,999222840,5200,5200,5200,5200,0
|
|
20231102,173800,999222840,5200,5200,5200,5200,0
|
|
20231102,173700,999222840,5200,5200,5200,5200,0
|
|
20231102,173600,999222840,5200,5200,5200,5200,0
|
|
20231102,173500,999222840,5200,5200,5200,5200,0
|
|
20231102,173400,999222840,5200,5200,5200,5200,0
|
|
20231102,173300,999222840,5200,5200,5200,5200,0
|
|
20231102,173200,999222840,5200,5200,5200,5200,0
|
|
20231102,173100,999222840,5200,5200,5200,5200,4344
|
|
20231102,173000,999222840,5200,5200,5200,5200,0
|
|
20231102,172900,999222840,5200,5200,5200,5200,0
|
|
20231102,172800,999222840,5200,5200,5200,5200,0
|
|
20231102,172700,999222840,5200,5200,5200,5200,0
|
|
20231102,172600,999222840,5200,5200,5200,5200,0
|
|
20231102,172500,999222840,5200,5200,5200,5200,0
|
|
20231102,172400,999222840,5200,5200,5200,5200,0
|
|
20231102,172300,999222840,5200,5200,5200,5200,0
|
|
20231102,172200,999222840,5200,5200,5200,5200,0
|
|
20231102,172100,999222840,5200,5200,5200,5200,0
|
|
20231102,172000,999222840,5200,5200,5200,5200,0
|
|
20231102,171900,999222840,5200,5200,5200,5200,0
|
|
20231102,171800,999222840,5200,5200,5200,5200,0
|
|
20231102,171700,999222840,5200,5200,5200,5200,0
|
|
20231102,171600,999222840,5200,5200,5200,5200,0
|
|
20231102,171500,999222840,5200,5200,5200,5200,0
|
|
20231102,171400,999222840,5200,5200,5200,5200,0
|
|
20231102,171300,999222840,5200,5200,5200,5200,0
|
|
20231102,171200,999222840,5200,5200,5200,5200,0
|
|
20231102,171100,999222840,5200,5200,5200,5200,0
|
|
20231102,171000,999222840,5200,5200,5200,5200,0
|
|
20231102,170900,999222840,5200,5200,5200,5200,0
|
|
20231102,170800,999222840,5200,5200,5200,5200,0
|
|
20231102,170700,999222840,5200,5200,5200,5200,0
|
|
20231102,170600,999222840,5200,5200,5200,5200,0
|
|
20231102,170500,999222840,5200,5200,5200,5200,0
|
|
20231102,170400,999222840,5200,5200,5200,5200,0
|
|
20231102,170300,999222840,5200,5200,5200,5200,0
|
|
20231102,170200,999222840,5200,5200,5200,5200,0
|
|
20231102,170100,999222840,5200,5200,5200,5200,4344
|
|
20231102,170000,999222840,5200,5200,5200,5200,0
|
|
20231102,165900,999222840,5200,5200,5200,5200,0
|
|
20231102,165800,999222840,5200,5200,5200,5200,0
|
|
20231102,165700,999222840,5200,5200,5200,5200,0
|
|
20231102,165600,999222840,5200,5200,5200,5200,0
|
|
20231102,165500,999222840,5200,5200,5200,5200,0
|
|
20231102,165400,999222840,5200,5200,5200,5200,0
|
|
20231102,165300,999222840,5200,5200,5200,5200,0
|
|
20231102,165200,999222840,5200,5200,5200,5200,0
|
|
20231102,165100,999222840,5200,5200,5200,5200,0
|
|
20231102,165000,999222840,5200,5200,5200,5200,0
|
|
20231102,164900,999222840,5200,5200,5200,5200,0
|
|
20231102,164800,999222840,5200,5200,5200,5200,0
|
|
20231102,164700,999222840,5200,5200,5200,5200,0
|
|
20231102,164600,999222840,5200,5200,5200,5200,0
|
|
20231102,164500,999222840,5200,5200,5200,5200,0
|
|
20231102,164400,999222840,5200,5200,5200,5200,0
|
|
20231102,164300,999222840,5200,5200,5200,5200,0
|
|
20231102,164200,999222840,5200,5200,5200,5200,0
|
|
20231102,164100,999222840,5200,5200,5200,5200,0
|
|
20231102,164000,999222840,5200,5200,5200,5200,0
|
|
20231102,163900,999222840,5200,5200,5200,5200,0
|
|
20231102,163800,999222840,5200,5200,5200,5200,0
|
|
20231102,163700,999222840,5200,5200,5200,5200,0
|
|
20231102,163600,999222840,5200,5200,5200,5200,0
|
|
20231102,163500,999222840,5200,5200,5200,5200,0
|
|
20231102,163400,999222840,5200,5200,5200,5200,0
|
|
20231102,163300,999222840,5200,5200,5200,5200,0
|
|
20231102,163200,999222840,5200,5200,5200,5200,0
|
|
20231102,163100,999222840,5200,5200,5200,5200,4344
|
|
20231102,163000,999222840,5200,5200,5200,5200,0
|
|
20231102,162900,999222840,5200,5200,5200,5200,0
|
|
20231102,162800,999222840,5200,5200,5200,5200,0
|
|
20231102,162700,999222840,5200,5200,5200,5200,0
|
|
20231102,162600,999222840,5200,5200,5200,5200,0
|
|
20231102,162500,999222840,5200,5200,5200,5200,0
|
|
20231102,162400,999222840,5200,5200,5200,5200,0
|
|
20231102,162300,999222840,5200,5200,5200,5200,0
|
|
20231102,162200,999222840,5200,5200,5200,5200,0
|
|
20231102,162100,999222840,5200,5200,5200,5200,0
|
|
20231102,162000,999222840,5200,5200,5200,5200,0
|
|
20231102,161900,999222840,5200,5200,5200,5200,0
|
|
20231102,161800,999222840,5200,5200,5200,5200,0
|
|
20231102,161700,999222840,5200,5200,5200,5200,0
|
|
20231102,161600,999222840,5200,5200,5200,5200,0
|
|
20231102,161500,999222840,5200,5200,5200,5200,0
|
|
20231102,161400,999222840,5200,5200,5200,5200,0
|
|
20231102,161300,999222840,5200,5200,5200,5200,0
|
|
20231102,161200,999222840,5200,5200,5200,5200,0
|
|
20231102,161100,999222840,5200,5200,5200,5200,0
|
|
20231102,161000,999222840,5200,5200,5200,5200,0
|
|
20231102,160900,999222840,5200,5200,5200,5200,0
|
|
20231102,160800,999222840,5200,5200,5200,5200,0
|
|
20231102,160700,999222840,5200,5200,5200,5200,0
|
|
20231102,160600,999222840,5200,5200,5200,5200,0
|
|
20231102,160500,999222840,5200,5200,5200,5200,0
|
|
20231102,160400,999222840,5200,5200,5200,5200,0
|
|
20231102,160300,999222840,5200,5200,5200,5200,0
|
|
20231102,160200,999222840,5200,5200,5200,5200,0
|
|
20231102,160100,999222840,5200,5200,5200,5200,4344
|
|
20231102,160000,999222840,5200,5200,5200,5200,0
|
|
20231102,155900,999222840,5200,5200,5200,5200,0
|
|
20231102,155800,999222840,5200,5200,5200,5200,0
|
|
20231102,155700,999222840,5200,5200,5200,5200,0
|
|
20231102,155600,999222840,5200,5200,5200,5200,0
|
|
20231102,155500,999222840,5200,5200,5200,5200,0
|
|
20231102,155400,999222840,5200,5200,5200,5200,0
|
|
20231102,155300,999222840,5200,5200,5200,5200,0
|
|
20231102,155200,999222840,5200,5200,5200,5200,0
|
|
20231102,155100,999222840,5200,5200,5200,5200,0
|
|
20231102,155000,999222840,5200,5200,5200,5200,0
|
|
20231102,154900,999222840,5200,5200,5200,5200,0
|
|
20231102,154800,999222840,5200,5200,5200,5200,0
|
|
20231102,154700,999222840,5200,5200,5200,5200,0
|
|
20231102,154600,999222840,5200,5200,5200,5200,0
|
|
20231102,154500,999222840,5200,5200,5200,5200,0
|
|
20231102,154400,999222840,5200,5200,5200,5200,0
|
|
20231102,154300,999222840,5200,5200,5200,5200,0
|
|
20231102,154200,999222840,5200,5200,5200,5200,0
|
|
20231102,154100,999222840,5200,5200,5200,5200,0
|
|
20231102,154000,999222840,5200,5200,5200,5200,0
|
|
20231102,153900,999222840,5200,5200,5200,5200,0
|
|
20231102,153800,999222840,5200,5200,5200,5200,0
|
|
20231102,153700,999222840,5200,5200,5200,5200,0
|
|
20231102,153600,999222840,5200,5200,5200,5200,0
|
|
20231102,153500,999222840,5200,5200,5200,5200,0
|
|
20231102,153400,999222840,5200,5200,5200,5200,0
|
|
20231102,153300,999222840,5200,5200,5200,5200,0
|
|
20231102,153200,999222840,5200,5200,5200,5200,0
|
|
20231102,153100,999222840,5200,5200,5200,5200,4344
|
|
20231102,153000,999222840,5200,5200,5200,5200,4344
|
|
20231102,152900,976634040,5220,5220,5220,5220,0
|
|
20231102,152800,976634040,5220,5220,5220,5220,0
|
|
20231102,152700,976634040,5220,5220,5220,5220,0
|
|
20231102,152600,976634040,5220,5220,5220,5220,0
|
|
20231102,152500,976634040,5220,5220,5220,5220,0
|
|
20231102,152400,976634040,5220,5220,5220,5220,0
|
|
20231102,152300,976634040,5220,5220,5220,5220,0
|
|
20231102,152200,976634040,5220,5220,5220,5220,0
|
|
20231102,152100,976634040,5220,5220,5220,5220,0
|
|
20231102,152000,976634040,5220,5220,5220,5220,0
|
|
20231102,151900,976634040,5220,5210,5220,5210,270
|
|
20231102,151800,975227210,5210,5210,5210,5210,35
|
|
20231102,151700,975044860,5210,5210,5210,5210,136
|
|
20231102,151600,974336300,5210,5210,5210,5210,100
|
|
20231102,151500,973815300,5210,5210,5210,5210,215
|
|
20231102,151400,972695150,5210,5210,5210,5210,31
|
|
20231102,151300,972533640,5210,5210,5210,5210,4
|
|
20231102,151200,972512800,5220,5220,5220,5220,21
|
|
20231102,151100,972403180,5220,5220,5220,5220,0
|
|
20231102,151000,972403180,5220,5210,5220,5210,97
|
|
20231102,150900,971897450,5210,5210,5220,5210,1100
|
|
20231102,150800,966163730,5210,5210,5210,5210,1692
|
|
20231102,150700,957348410,5210,5220,5220,5210,220
|
|
20231102,150600,956202120,5220,5220,5220,5220,22
|
|
20231102,150500,956087280,5220,5220,5220,5220,46
|
|
20231102,150400,955847160,5220,5220,5230,5220,15
|
|
20231102,150300,955768850,5220,5220,5220,5220,320
|
|
20231102,150200,954098450,5220,5220,5220,5220,498
|
|
20231102,150100,951498890,5220,5220,5220,5220,19
|
|
20231102,150000,951399710,5230,5220,5230,5220,40
|
|
20231102,145900,951190890,5220,5230,5230,5220,3
|
|
20231102,145800,951175210,5220,5220,5220,5220,43
|
|
20231102,145700,950950750,5210,5220,5220,5210,2
|
|
20231102,145600,950940320,5210,5200,5210,5200,204
|
|
20231102,145500,949879480,5200,5200,5200,5200,1
|
|
20231102,145400,949874280,5220,5220,5220,5210,102
|
|
20231102,145300,949342010,5200,5200,5210,5200,315
|
|
20231102,145200,947703890,5200,5210,5210,5200,3
|
|
20231102,145100,947688270,5210,5210,5210,5210,734
|
|
20231102,145000,943864130,5210,5210,5210,5210,3
|
|
20231102,144900,943848500,5220,5220,5220,5220,0
|
|
20231102,144800,943848500,5220,5210,5220,5210,25
|
|
20231102,144700,943718130,5200,5200,5210,5200,247
|
|
20231102,144600,942431280,5210,5210,5210,5210,412
|
|
20231102,144500,940284760,5210,5210,5210,5210,2
|
|
20231102,144400,940274340,5210,5210,5210,5210,2
|
|
20231102,144300,940263920,5210,5210,5210,5210,0
|
|
20231102,144200,940263920,5210,5200,5210,5200,136
|
|
20231102,144100,939555370,5210,5210,5210,5210,1583
|
|
20231102,144000,931307940,5210,5210,5210,5210,2
|
|
20231102,143900,931297520,5220,5220,5220,5220,0
|
|
20231102,143800,931297520,5220,5220,5220,5220,2
|
|
20231102,143700,931287080,5210,5210,5210,5210,2
|
|
20231102,143600,931276660,5210,5210,5210,5210,17
|
|
20231102,143500,931188090,5210,5220,5220,5210,43
|
|
20231102,143400,930963640,5230,5210,5230,5210,12
|
|
20231102,143300,930900900,5210,5210,5210,5210,1
|
|
20231102,143200,930895690,5220,5220,5220,5220,489
|
|
20231102,143100,928343110,5220,5210,5220,5210,14
|
|
20231102,143000,928270050,5210,5210,5210,5210,101
|
|
20231102,142900,927743840,5220,5220,5220,5220,2
|
|
20231102,142800,927733400,5200,5200,5200,5200,2
|
|
20231102,142700,927723000,5220,5220,5220,5220,100
|
|
20231102,142600,927201000,5220,5220,5220,5220,400
|
|
20231102,142500,925113000,5200,5200,5200,5200,1
|
|
20231102,142400,925107800,5200,5200,5200,5200,1
|
|
20231102,142300,925102600,5200,5200,5200,5200,1
|
|
20231102,142200,925097400,5200,5200,5200,5200,0
|
|
20231102,142100,925097400,5200,5200,5200,5200,1
|
|
20231102,142000,925092200,5200,5210,5210,5200,501
|
|
20231102,141900,922483930,5210,5210,5210,5210,0
|
|
20231102,141800,922483930,5210,5210,5210,5210,3
|
|
20231102,141700,922468300,5210,5210,5210,5210,0
|
|
20231102,141600,922468300,5210,5210,5210,5210,0
|
|
20231102,141500,922468300,5210,5210,5220,5210,102
|
|
20231102,141400,921935880,5210,5210,5210,5210,10
|
|
20231102,141300,921883780,5220,5220,5220,5210,39
|
|
20231102,141200,921680210,5210,5210,5210,5210,1
|
|
20231102,141100,921675000,5220,5210,5220,5210,8
|
|
20231102,141000,921633250,5210,5210,5220,5200,1602
|
|
20231102,140900,913283660,5210,5210,5210,5210,54
|
|
20231102,140800,913002320,5210,5210,5210,5210,2
|
|
20231102,140700,912991900,5210,5210,5210,5210,79
|
|
20231102,140600,912580310,5210,5210,5210,5210,72
|
|
20231102,140500,912205190,5200,5200,5210,5200,112
|
|
20231102,140400,911622670,5200,5200,5200,5200,1
|
|
20231102,140300,911617470,5200,5200,5200,5200,1
|
|
20231102,140200,911612270,5200,5220,5220,5200,2
|
|
20231102,140100,911601850,5220,5220,5220,5200,4
|
|
20231102,140000,911580990,5200,5210,5210,5200,21
|
|
20231102,135900,911471630,5210,5210,5210,5210,1
|
|
20231102,135800,911466420,5210,5210,5210,5210,1
|
|
20231102,135700,911461210,5220,5210,5220,5210,766
|
|
20231102,135600,907470330,5210,5200,5210,5200,656
|
|
20231102,135500,904059090,5210,5210,5210,5200,5
|
|
20231102,135400,904033050,5200,5190,5200,5190,373
|
|
20231102,135300,902093700,5190,5190,5200,5190,111
|
|
20231102,135200,901517510,5180,5190,5190,5180,1120
|
|
20231102,135100,895704730,5190,5190,5200,5190,967
|
|
20231102,135000,890685000,5200,5200,5200,5200,100
|
|
20231102,134900,890165000,5190,5190,5190,5190,2
|
|
20231102,134800,890154620,5190,5190,5190,5190,1192
|
|
20231102,134700,883968140,5190,5190,5190,5190,1
|
|
20231102,134600,883962950,5190,5190,5190,5190,2
|
|
20231102,134500,883952570,5200,5200,5200,5200,0
|
|
20231102,134400,883952570,5200,5190,5200,5190,108
|
|
20231102,134300,883390980,5190,5200,5200,5190,101
|
|
20231102,134200,882865790,5200,5200,5200,5200,100
|
|
20231102,134100,882345790,5190,5200,5200,5190,101
|
|
20231102,134000,881820600,5190,5190,5190,5190,2
|
|
20231102,133900,881810220,5200,5200,5200,5180,445
|
|
20231102,133800,879496240,5190,5200,5200,5190,2072
|
|
20231102,133700,868740560,5190,5190,5190,5190,0
|
|
20231102,133600,868740560,5190,5200,5200,5190,2002
|
|
20231102,133500,858336200,5200,5200,5200,5200,0
|
|
20231102,133400,858336200,5200,5200,5200,5200,1
|
|
20231102,133300,858331000,5200,5200,5200,5200,1001
|
|
20231102,133200,853125800,5210,5210,5210,5210,11
|
|
20231102,133100,853068490,5200,5190,5200,5190,21
|
|
20231102,133000,852959490,5190,5190,5190,5190,48
|
|
20231102,132900,852710370,5200,5210,5210,5200,301
|
|
20231102,132800,851143170,5210,5200,5210,5200,402
|
|
20231102,132700,849052670,5190,5190,5200,5190,2755
|
|
20231102,132600,834749200,5190,5200,5200,5190,3
|
|
20231102,132500,834733620,5190,5200,5200,5190,871
|
|
20231102,132400,830209430,5200,5200,5200,5200,4
|
|
20231102,132300,830188630,5200,5200,5200,5200,2
|
|
20231102,132200,830178230,5200,5200,5200,5200,1
|
|
20231102,132100,830173030,5220,5210,5220,5200,8384
|
|
20231102,132000,786537420,5210,5210,5210,5210,182
|
|
20231102,131900,785589200,5210,5210,5210,5210,1
|
|
20231102,131800,785583990,5230,5230,5230,5230,10
|
|
20231102,131700,785531690,5210,5210,5210,5210,2
|
|
20231102,131600,785521270,5220,5220,5220,5220,531
|
|
20231102,131500,782749450,5220,5220,5220,5220,300
|
|
20231102,131400,781183450,5220,5220,5220,5220,3
|
|
20231102,131300,781167790,5230,5230,5230,5230,542
|
|
20231102,131200,778333130,5230,5230,5230,5230,1
|
|
20231102,131100,778327900,5240,5230,5240,5230,3
|
|
20231102,131000,778312190,5230,5220,5230,5220,656
|
|
20231102,130900,774883310,5220,5220,5220,5220,1
|
|
20231102,130800,774878090,5220,5220,5220,5220,51
|
|
20231102,130700,774611870,5220,5220,5220,5220,1
|
|
20231102,130600,774606650,5220,5220,5220,5220,0
|
|
20231102,130500,774606650,5220,5220,5220,5220,2
|
|
20231102,130400,774596210,5220,5220,5220,5220,0
|
|
20231102,130300,774596210,5220,5220,5220,5220,0
|
|
20231102,130200,774596210,5220,5220,5220,5220,1
|
|
20231102,130100,774590990,5220,5230,5230,5220,69
|
|
20231102,130000,774230140,5230,5210,5230,5210,771
|
|
20231102,125900,770199920,5210,5210,5210,5210,1
|
|
20231102,125800,770194710,5210,5220,5220,5210,501
|
|
20231102,125700,767579500,5210,5210,5210,5210,1
|
|
20231102,125600,767574290,5210,5220,5220,5210,65
|
|
20231102,125500,767235000,5220,5220,5220,5220,2
|
|
20231102,125400,767224560,5230,5230,5230,5230,1
|
|
20231102,125300,767219330,5220,5220,5220,5220,1
|
|
20231102,125200,767214110,5220,5210,5220,5210,166
|
|
20231102,125100,766347610,5220,5220,5220,5220,182
|
|
20231102,125000,765397570,5220,5220,5220,5220,1
|
|
20231102,124900,765392350,5220,5220,5220,5220,12
|
|
20231102,124800,765329710,5220,5220,5220,5220,0
|
|
20231102,124700,765329710,5220,5220,5220,5220,3
|
|
20231102,124600,765314050,5220,5220,5220,5220,0
|
|
20231102,124500,765314050,5220,5220,5220,5220,2
|
|
20231102,124400,765303610,5210,5220,5220,5210,690
|
|
20231102,124300,761708480,5220,5220,5220,5220,83
|
|
20231102,124200,761275220,5220,5220,5220,5220,462
|
|
20231102,124100,758863580,5220,5220,5220,5220,0
|
|
20231102,124000,758863580,5220,5220,5220,5220,1364
|
|
20231102,123900,751743500,5220,5220,5220,5220,10
|
|
20231102,123800,751691300,5220,5220,5220,5220,1
|
|
20231102,123700,751686080,5220,5220,5220,5220,978
|
|
20231102,123600,746580920,5220,5220,5220,5220,2
|
|
20231102,123500,746570480,5220,5220,5220,5220,1
|
|
20231102,123400,746565260,5220,5220,5220,5220,2011
|
|
20231102,123300,736067840,5230,5220,5230,5220,7
|
|
20231102,123200,736031250,5210,5210,5210,5210,0
|
|
20231102,123100,736031250,5210,5210,5210,5210,0
|
|
20231102,123000,736031250,5210,5210,5210,5210,1
|
|
20231102,122900,736026040,5210,5210,5210,5210,1
|
|
20231102,122800,736020830,5240,5220,5240,5210,286
|
|
20231102,122700,734528700,5240,5240,5240,5240,5
|
|
20231102,122600,734502500,5220,5220,5220,5220,601
|
|
20231102,122500,731365280,5220,5220,5220,5220,13
|
|
20231102,122400,731297420,5240,5240,5240,5240,6
|
|
20231102,122300,731265980,5220,5220,5220,5220,403
|
|
20231102,122200,729162320,5220,5220,5220,5220,30
|
|
20231102,122100,729005720,5220,5230,5230,5220,1342
|
|
20231102,122000,721989130,5230,5230,5230,5230,1
|
|
20231102,121900,721983900,5230,5230,5230,5230,0
|
|
20231102,121800,721983900,5230,5230,5230,5230,2329
|
|
20231102,121700,709803230,5240,5230,5240,5230,163
|
|
20231102,121600,708950620,5230,5240,5240,5230,13
|
|
20231102,121500,708882510,5230,5230,5230,5230,0
|
|
20231102,121400,708882510,5230,5230,5230,5230,0
|
|
20231102,121300,708882510,5230,5230,5230,5230,1002
|
|
20231102,121200,703642050,5230,5230,5230,5230,1057
|
|
20231102,121100,698113940,5230,5230,5230,5230,102
|
|
20231102,121000,697580480,5230,5240,5240,5230,2480
|
|
20231102,120900,684609960,5230,5230,5230,5230,0
|
|
20231102,120800,684609960,5230,5240,5240,5230,1001
|
|
20231102,120700,679374160,5230,5230,5230,5230,1
|
|
20231102,120600,679368930,5230,5230,5230,5230,1
|
|
20231102,120500,679363700,5250,5230,5250,5230,106
|
|
20231102,120400,678809220,5230,5230,5230,5230,104
|
|
20231102,120300,678265300,5230,5230,5230,5230,1
|
|
20231102,120200,678260070,5250,5250,5250,5250,0
|
|
20231102,120100,678260070,5250,5230,5250,5230,104
|
|
20231102,120000,677714110,5250,5250,5250,5250,1
|
|
20231102,115900,677708860,5230,5230,5230,5230,878
|
|
20231102,115800,673116920,5240,5240,5240,5240,323
|
|
20231102,115700,671424400,5240,5240,5240,5240,2
|
|
20231102,115600,671413920,5250,5230,5250,5230,501
|
|
20231102,115500,668786990,5240,5240,5240,5230,348
|
|
20231102,115400,666963930,5220,5220,5240,5220,23
|
|
20231102,115300,666843850,5220,5220,5220,5220,0
|
|
20231102,115200,666843850,5220,5220,5220,5220,200
|
|
20231102,115100,665799850,5220,5230,5230,5220,996
|
|
20231102,115000,660590790,5230,5230,5230,5230,2
|
|
20231102,114900,660580330,5230,5230,5230,5230,26
|
|
20231102,114800,660444350,5230,5220,5230,5220,9
|
|
20231102,114700,660397290,5230,5230,5230,5230,250
|
|
20231102,114600,659089790,5220,5230,5230,5220,296
|
|
20231102,114500,657541720,5220,5220,5220,5220,57
|
|
20231102,114400,657244180,5220,5220,5220,5220,394
|
|
20231102,114300,655187500,5220,5220,5220,5220,125
|
|
20231102,114200,654535000,5210,5210,5210,5210,1
|
|
20231102,114100,654529790,5210,5220,5220,5210,531
|
|
20231102,114000,651757980,5210,5210,5210,5210,0
|
|
20231102,113900,651757980,5210,5210,5210,5210,341
|
|
20231102,113800,649981370,5210,5210,5210,5210,1
|
|
20231102,113700,649976160,5210,5210,5210,5210,2
|
|
20231102,113600,649965740,5210,5210,5210,5210,0
|
|
20231102,113500,649965740,5210,5210,5210,5210,1
|
|
20231102,113400,649960530,5210,5210,5210,5210,1
|
|
20231102,113300,649955320,5210,5210,5210,5210,94
|
|
20231102,113200,649465580,5210,5210,5210,5210,16
|
|
20231102,113100,649382220,5210,5210,5210,5210,0
|
|
20231102,113000,649382220,5210,5210,5210,5210,0
|
|
20231102,112900,649382220,5210,5210,5220,5210,7
|
|
20231102,112800,649345700,5220,5220,5220,5220,1
|
|
20231102,112700,649340480,5220,5210,5220,5210,2
|
|
20231102,112600,649330050,5210,5210,5210,5210,104
|
|
20231102,112500,648788210,5210,5210,5210,5210,0
|
|
20231102,112400,648788210,5210,5210,5210,5210,1
|
|
20231102,112300,648783000,5210,5210,5210,5210,0
|
|
20231102,112200,648783000,5210,5210,5210,5210,2
|
|
20231102,112100,648772580,5220,5220,5220,5220,0
|
|
20231102,112000,648772580,5220,5220,5220,5220,1
|
|
20231102,111900,648767360,5200,5210,5220,5200,2050
|
|
20231102,111800,638087160,5210,5210,5210,5210,0
|
|
20231102,111700,638087160,5210,5210,5210,5210,702
|
|
20231102,111600,634429740,5220,5220,5220,5220,932
|
|
20231102,111500,629564700,5220,5220,5220,5220,1000
|
|
20231102,111400,624344700,5230,5230,5230,5230,54
|
|
20231102,111300,624062280,5230,5230,5230,5230,51
|
|
20231102,111200,623795550,5230,5220,5230,5220,190
|
|
20231102,111100,622802250,5230,5230,5230,5230,0
|
|
20231102,111000,622802250,5230,5230,5230,5230,0
|
|
20231102,110900,622802250,5230,5220,5230,5220,1001
|
|
20231102,110800,617577020,5220,5230,5230,5220,135
|
|
20231102,110700,616871320,5230,5230,5230,5230,1120
|
|
20231102,110600,611013720,5240,5240,5240,5240,0
|
|
20231102,110500,611013720,5240,5240,5240,5240,70
|
|
20231102,110400,610646920,5240,5240,5240,5240,0
|
|
20231102,110300,610646920,5240,5240,5240,5240,0
|
|
20231102,110200,610646920,5240,5240,5240,5240,400
|
|
20231102,110100,608550920,5220,5220,5220,5220,25
|
|
20231102,110000,608420420,5220,5220,5220,5220,150
|
|
20231102,105900,607637420,5220,5230,5230,5220,424
|
|
20231102,105800,605419910,5230,5230,5230,5230,191
|
|
20231102,105700,604420980,5220,5220,5220,5220,0
|
|
20231102,105600,604420980,5220,5220,5220,5220,0
|
|
20231102,105500,604420980,5220,5220,5220,5220,18
|
|
20231102,105400,604327020,5230,5230,5230,5230,0
|
|
20231102,105300,604327020,5230,5230,5230,5230,0
|
|
20231102,105200,604327020,5230,5230,5230,5230,330
|
|
20231102,105100,602601120,5210,5230,5230,5210,1067
|
|
20231102,105000,597022650,5220,5220,5220,5220,483
|
|
20231102,104900,594501390,5220,5220,5220,5220,163
|
|
20231102,104800,593650530,5210,5210,5210,5210,0
|
|
20231102,104700,593650530,5210,5240,5240,5200,937
|
|
20231102,104600,588766190,5180,5240,5240,5180,18219
|
|
20231102,104500,493968990,5250,5250,5250,5250,712
|
|
20231102,104400,490230990,5250,5250,5250,5250,705
|
|
20231102,104300,486529740,5270,5270,5270,5270,0
|
|
20231102,104200,486529740,5270,5270,5270,5270,1
|
|
20231102,104100,486524470,5270,5270,5270,5270,0
|
|
20231102,104000,486524470,5270,5270,5270,5270,139
|
|
20231102,103900,485791940,5270,5270,5270,5270,41
|
|
20231102,103800,485575870,5270,5270,5270,5270,0
|
|
20231102,103700,485575870,5270,5270,5270,5270,0
|
|
20231102,103600,485575870,5270,5270,5270,5270,100
|
|
20231102,103500,485048870,5270,5270,5270,5270,2
|
|
20231102,103400,485038330,5250,5250,5250,5250,19
|
|
20231102,103300,484938580,5260,5270,5270,5260,600
|
|
20231102,103200,481777580,5270,5250,5270,5250,4
|
|
20231102,103100,481756520,5270,5270,5270,5270,1
|
|
20231102,103000,481751250,5250,5250,5250,5250,0
|
|
20231102,102900,481751250,5250,5260,5260,5250,1100
|
|
20231102,102800,475975000,5260,5260,5260,5260,0
|
|
20231102,102700,475975000,5260,5260,5260,5260,100
|
|
20231102,102600,475449000,5260,5260,5260,5260,125
|
|
20231102,102500,474791500,5260,5260,5260,5260,527
|
|
20231102,102400,472019480,5260,5250,5260,5250,109
|
|
20231102,102300,471446190,5250,5250,5250,5250,1233
|
|
20231102,102200,464972940,5260,5260,5260,5260,500
|
|
20231102,102100,462342940,5260,5260,5260,5260,248
|
|
20231102,102000,461038460,5250,5260,5260,5250,289
|
|
20231102,101900,459519320,5260,5260,5260,5260,38
|
|
20231102,101800,459319440,5250,5260,5260,5250,146
|
|
20231102,101700,458551650,5260,5260,5260,5250,1503
|
|
20231102,101600,450646820,5280,5280,5280,5280,0
|
|
20231102,101500,450646820,5280,5280,5280,5280,0
|
|
20231102,101400,450646820,5280,5270,5280,5270,903
|
|
20231102,101300,445888000,5280,5280,5280,5280,106
|
|
20231102,101200,445328320,5280,5270,5280,5270,175
|
|
20231102,101100,444404660,5270,5270,5280,5270,176
|
|
20231102,101000,443477100,5270,5270,5270,5270,594
|
|
20231102,100900,440346720,5270,5280,5280,5270,103
|
|
20231102,100800,439803810,5280,5280,5280,5280,2579
|
|
20231102,100700,426186690,5290,5290,5290,5290,142
|
|
20231102,100600,425435510,5290,5290,5290,5290,100
|
|
20231102,100500,424906510,5290,5290,5290,5290,210
|
|
20231102,100400,423795610,5290,5290,5290,5290,66
|
|
20231102,100300,423446470,5290,5300,5300,5290,5962
|
|
20231102,100200,391907480,5300,5290,5300,5290,1054
|
|
20231102,100100,386331450,5290,5290,5290,5290,976
|
|
20231102,100000,381168410,5300,5300,5300,5300,115
|
|
20231102,095900,380558910,5290,5300,5300,5290,537
|
|
20231102,095800,377718090,5300,5300,5300,5290,1505
|
|
20231102,095700,369756500,5290,5280,5300,5280,2599
|
|
20231102,095600,356004940,5290,5280,5290,5280,924
|
|
20231102,095500,351124070,5280,5290,5290,5280,1109
|
|
20231102,095400,345258410,5280,5290,5290,5280,1184
|
|
20231102,095300,338995450,5290,5300,5300,5280,215
|
|
20231102,095200,337859900,5290,5290,5290,5290,819
|
|
20231102,095100,333527390,5300,5280,5300,5280,164
|
|
20231102,095000,332661360,5300,5300,5300,5300,304
|
|
20231102,094900,331050160,5290,5270,5290,5270,4905
|
|
20231102,094800,305113060,5280,5270,5290,5270,198
|
|
20231102,094700,304068250,5290,5290,5290,5280,1837
|
|
20231102,094600,294353520,5290,5270,5290,5270,4342
|
|
20231102,094500,271415630,5270,5260,5270,5260,3673
|
|
20231102,094400,252063530,5250,5270,5270,5250,16
|
|
20231102,094300,251979230,5270,5260,5270,5260,20
|
|
20231102,094200,251873930,5270,5250,5270,5250,592
|
|
20231102,094100,248765540,5270,5260,5270,5260,620
|
|
20231102,094000,245500110,5250,5270,5270,5250,32
|
|
20231102,093900,245331550,5270,5260,5270,5260,40
|
|
20231102,093800,245120800,5270,5250,5270,5250,115
|
|
20231102,093700,244516850,5270,5260,5270,5260,158
|
|
20231102,093600,243685560,5260,5260,5260,5260,682
|
|
20231102,093500,240098240,5250,5240,5250,5240,1511
|
|
20231102,093400,232168320,5240,5240,5240,5230,18
|
|
20231102,093300,232074010,5240,5250,5250,5230,164
|
|
20231102,093200,231215910,5230,5250,5250,5230,519
|
|
20231102,093100,228501290,5250,5240,5250,5240,95
|
|
20231102,093000,228003400,5240,5240,5240,5240,14
|
|
20231102,092900,227930040,5250,5240,5250,5240,513
|
|
20231102,092800,225241820,5240,5240,5240,5240,17
|
|
20231102,092700,225152740,5230,5220,5230,5220,150
|
|
20231102,092600,224368330,5220,5220,5230,5220,1489
|
|
20231102,092500,216586170,5220,5210,5220,5200,6303
|
|
20231102,092400,183797500,5220,5230,5230,5220,16
|
|
20231102,092300,183713830,5220,5230,5230,5220,78
|
|
20231102,092200,183306340,5230,5230,5230,5210,1379
|
|
20231102,092100,176116100,5230,5230,5230,5230,69
|
|
20231102,092000,175755230,5230,5250,5250,5230,24
|
|
20231102,091900,175629510,5250,5240,5250,5240,3095
|
|
20231102,091800,159398690,5230,5220,5230,5220,1915
|
|
20231102,091700,149390120,5220,5220,5220,5220,40
|
|
20231102,091600,149181320,5230,5220,5230,5210,4341
|
|
20231102,091500,126540920,5220,5220,5220,5210,564
|
|
20231102,091400,123596940,5220,5220,5220,5210,1060
|
|
20231102,091300,118064740,5220,5220,5220,5220,24
|
|
20231102,091200,117939460,5210,5220,5220,5210,89
|
|
20231102,091100,117475600,5220,5230,5230,5220,336
|
|
20231102,091000,115721540,5220,5230,5230,5220,1040
|
|
20231102,090900,110292090,5230,5230,5230,5220,460
|
|
20231102,090800,107886490,5240,5250,5250,5220,2502
|
|
20231102,090700,94785850,5250,5250,5280,5240,7795
|
|
20231102,090600,53861490,5240,5250,5260,5240,1485
|
|
20231102,090500,46068080,5240,5210,5250,5210,3512
|
|
20231102,090400,27724270,5210,5190,5210,5190,199
|
|
20231102,090300,26689280,5190,5240,5240,5190,1693
|
|
20231102,090200,17863600,5240,5220,5270,5220,785
|
|
20231102,090100,13752980,5220,5200,5230,5200,1975
|
|
20231102,090000,3432310,5220,5200,5230,5200,649
|