574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,183100,550916760,5190,5190,5190,5190,1272
|
|
20231108,183000,550916760,5190,5190,5190,5190,0
|
|
20231108,182900,550916760,5190,5190,5190,5190,0
|
|
20231108,182800,550916760,5190,5190,5190,5190,0
|
|
20231108,182700,550916760,5190,5190,5190,5190,0
|
|
20231108,182600,550916760,5190,5190,5190,5190,0
|
|
20231108,182500,550916760,5190,5190,5190,5190,0
|
|
20231108,182400,550916760,5190,5190,5190,5190,0
|
|
20231108,182300,550916760,5190,5190,5190,5190,0
|
|
20231108,182200,550916760,5190,5190,5190,5190,0
|
|
20231108,182100,550916760,5190,5190,5190,5190,0
|
|
20231108,182000,550916760,5190,5190,5190,5190,0
|
|
20231108,181900,550916760,5190,5190,5190,5190,0
|
|
20231108,181800,550916760,5190,5190,5190,5190,0
|
|
20231108,181700,550916760,5190,5190,5190,5190,0
|
|
20231108,181600,550916760,5190,5190,5190,5190,0
|
|
20231108,181500,550916760,5190,5190,5190,5190,0
|
|
20231108,181400,550916760,5190,5190,5190,5190,0
|
|
20231108,181300,550916760,5190,5190,5190,5190,0
|
|
20231108,181200,550916760,5190,5190,5190,5190,0
|
|
20231108,181100,550916760,5190,5190,5190,5190,0
|
|
20231108,181000,550916760,5190,5190,5190,5190,0
|
|
20231108,180900,550916760,5190,5190,5190,5190,0
|
|
20231108,180800,550916760,5190,5190,5190,5190,0
|
|
20231108,180700,550916760,5190,5190,5190,5190,0
|
|
20231108,180600,550916760,5190,5190,5190,5190,0
|
|
20231108,180500,550916760,5190,5190,5190,5190,0
|
|
20231108,180400,550916760,5190,5190,5190,5190,0
|
|
20231108,180300,550916760,5190,5190,5190,5190,0
|
|
20231108,180200,550916760,5190,5190,5190,5190,0
|
|
20231108,180100,550916760,5190,5190,5190,5190,1272
|
|
20231108,180000,550916760,5190,5190,5190,5190,0
|
|
20231108,175900,550916760,5190,5190,5190,5190,0
|
|
20231108,175800,550916760,5190,5190,5190,5190,0
|
|
20231108,175700,550916760,5190,5190,5190,5190,0
|
|
20231108,175600,550916760,5190,5190,5190,5190,0
|
|
20231108,175500,550916760,5190,5190,5190,5190,0
|
|
20231108,175400,550916760,5190,5190,5190,5190,0
|
|
20231108,175300,550916760,5190,5190,5190,5190,0
|
|
20231108,175200,550916760,5190,5190,5190,5190,0
|
|
20231108,175100,550916760,5190,5190,5190,5190,0
|
|
20231108,175000,550916760,5190,5190,5190,5190,0
|
|
20231108,174900,550916760,5190,5190,5190,5190,0
|
|
20231108,174800,550916760,5190,5190,5190,5190,0
|
|
20231108,174700,550916760,5190,5190,5190,5190,0
|
|
20231108,174600,550916760,5190,5190,5190,5190,0
|
|
20231108,174500,550916760,5190,5190,5190,5190,0
|
|
20231108,174400,550916760,5190,5190,5190,5190,0
|
|
20231108,174300,550916760,5190,5190,5190,5190,0
|
|
20231108,174200,550916760,5190,5190,5190,5190,0
|
|
20231108,174100,550916760,5190,5190,5190,5190,0
|
|
20231108,174000,550916760,5190,5190,5190,5190,0
|
|
20231108,173900,550916760,5190,5190,5190,5190,0
|
|
20231108,173800,550916760,5190,5190,5190,5190,0
|
|
20231108,173700,550916760,5190,5190,5190,5190,0
|
|
20231108,173600,550916760,5190,5190,5190,5190,0
|
|
20231108,173500,550916760,5190,5190,5190,5190,0
|
|
20231108,173400,550916760,5190,5190,5190,5190,0
|
|
20231108,173300,550916760,5190,5190,5190,5190,0
|
|
20231108,173200,550916760,5190,5190,5190,5190,0
|
|
20231108,173100,550916760,5190,5190,5190,5190,1272
|
|
20231108,173000,550916760,5190,5190,5190,5190,0
|
|
20231108,172900,550916760,5190,5190,5190,5190,0
|
|
20231108,172800,550916760,5190,5190,5190,5190,0
|
|
20231108,172700,550916760,5190,5190,5190,5190,0
|
|
20231108,172600,550916760,5190,5190,5190,5190,0
|
|
20231108,172500,550916760,5190,5190,5190,5190,0
|
|
20231108,172400,550916760,5190,5190,5190,5190,0
|
|
20231108,172300,550916760,5190,5190,5190,5190,0
|
|
20231108,172200,550916760,5190,5190,5190,5190,0
|
|
20231108,172100,550916760,5190,5190,5190,5190,0
|
|
20231108,172000,550916760,5190,5190,5190,5190,0
|
|
20231108,171900,550916760,5190,5190,5190,5190,0
|
|
20231108,171800,550916760,5190,5190,5190,5190,0
|
|
20231108,171700,550916760,5190,5190,5190,5190,0
|
|
20231108,171600,550916760,5190,5190,5190,5190,0
|
|
20231108,171500,550916760,5190,5190,5190,5190,0
|
|
20231108,171400,550916760,5190,5190,5190,5190,0
|
|
20231108,171300,550916760,5190,5190,5190,5190,0
|
|
20231108,171200,550916760,5190,5190,5190,5190,0
|
|
20231108,171100,550916760,5190,5190,5190,5190,0
|
|
20231108,171000,550916760,5190,5190,5190,5190,0
|
|
20231108,170900,550916760,5190,5190,5190,5190,0
|
|
20231108,170800,550916760,5190,5190,5190,5190,0
|
|
20231108,170700,550916760,5190,5190,5190,5190,0
|
|
20231108,170600,550916760,5190,5190,5190,5190,0
|
|
20231108,170500,550916760,5190,5190,5190,5190,0
|
|
20231108,170400,550916760,5190,5190,5190,5190,0
|
|
20231108,170300,550916760,5190,5190,5190,5190,0
|
|
20231108,170200,550916760,5190,5190,5190,5190,0
|
|
20231108,170100,550916760,5190,5190,5190,5190,1272
|
|
20231108,170000,550916760,5190,5190,5190,5190,0
|
|
20231108,165900,550916760,5190,5190,5190,5190,0
|
|
20231108,165800,550916760,5190,5190,5190,5190,0
|
|
20231108,165700,550916760,5190,5190,5190,5190,0
|
|
20231108,165600,550916760,5190,5190,5190,5190,0
|
|
20231108,165500,550916760,5190,5190,5190,5190,0
|
|
20231108,165400,550916760,5190,5190,5190,5190,0
|
|
20231108,165300,550916760,5190,5190,5190,5190,0
|
|
20231108,165200,550916760,5190,5190,5190,5190,0
|
|
20231108,165100,550916760,5190,5190,5190,5190,0
|
|
20231108,165000,550916760,5190,5190,5190,5190,0
|
|
20231108,164900,550916760,5190,5190,5190,5190,0
|
|
20231108,164800,550916760,5190,5190,5190,5190,0
|
|
20231108,164700,550916760,5190,5190,5190,5190,0
|
|
20231108,164600,550916760,5190,5190,5190,5190,0
|
|
20231108,164500,550916760,5190,5190,5190,5190,0
|
|
20231108,164400,550916760,5190,5190,5190,5190,0
|
|
20231108,164300,550916760,5190,5190,5190,5190,0
|
|
20231108,164200,550916760,5190,5190,5190,5190,0
|
|
20231108,164100,550916760,5190,5190,5190,5190,0
|
|
20231108,164000,550916760,5190,5190,5190,5190,0
|
|
20231108,163900,550916760,5190,5190,5190,5190,0
|
|
20231108,163800,550916760,5190,5190,5190,5190,0
|
|
20231108,163700,550916760,5190,5190,5190,5190,0
|
|
20231108,163600,550916760,5190,5190,5190,5190,0
|
|
20231108,163500,550916760,5190,5190,5190,5190,0
|
|
20231108,163400,550916760,5190,5190,5190,5190,0
|
|
20231108,163300,550916760,5190,5190,5190,5190,0
|
|
20231108,163200,550916760,5190,5190,5190,5190,0
|
|
20231108,163100,550916760,5190,5190,5190,5190,1272
|
|
20231108,163000,550916760,5190,5190,5190,5190,0
|
|
20231108,162900,550916760,5190,5190,5190,5190,0
|
|
20231108,162800,550916760,5190,5190,5190,5190,0
|
|
20231108,162700,550916760,5190,5190,5190,5190,0
|
|
20231108,162600,550916760,5190,5190,5190,5190,0
|
|
20231108,162500,550916760,5190,5190,5190,5190,0
|
|
20231108,162400,550916760,5190,5190,5190,5190,0
|
|
20231108,162300,550916760,5190,5190,5190,5190,0
|
|
20231108,162200,550916760,5190,5190,5190,5190,0
|
|
20231108,162100,550916760,5190,5190,5190,5190,0
|
|
20231108,162000,550916760,5190,5190,5190,5190,0
|
|
20231108,161900,550916760,5190,5190,5190,5190,0
|
|
20231108,161800,550916760,5190,5190,5190,5190,0
|
|
20231108,161700,550916760,5190,5190,5190,5190,0
|
|
20231108,161600,550916760,5190,5190,5190,5190,0
|
|
20231108,161500,550916760,5190,5190,5190,5190,0
|
|
20231108,161400,550916760,5190,5190,5190,5190,0
|
|
20231108,161300,550916760,5190,5190,5190,5190,0
|
|
20231108,161200,550916760,5190,5190,5190,5190,0
|
|
20231108,161100,550916760,5190,5190,5190,5190,0
|
|
20231108,161000,550916760,5190,5190,5190,5190,0
|
|
20231108,160900,550916760,5190,5190,5190,5190,0
|
|
20231108,160800,550916760,5190,5190,5190,5190,0
|
|
20231108,160700,550916760,5190,5190,5190,5190,0
|
|
20231108,160600,550916760,5190,5190,5190,5190,0
|
|
20231108,160500,550916760,5190,5190,5190,5190,0
|
|
20231108,160400,550916760,5190,5190,5190,5190,0
|
|
20231108,160300,550916760,5190,5190,5190,5190,0
|
|
20231108,160200,550916760,5190,5190,5190,5190,0
|
|
20231108,160100,550916760,5190,5190,5190,5190,1272
|
|
20231108,160000,550916760,5190,5190,5190,5190,0
|
|
20231108,155900,550916760,5190,5190,5190,5190,0
|
|
20231108,155800,550916760,5190,5190,5190,5190,0
|
|
20231108,155700,550916760,5190,5190,5190,5190,0
|
|
20231108,155600,550916760,5190,5190,5190,5190,0
|
|
20231108,155500,550916760,5190,5190,5190,5190,0
|
|
20231108,155400,550916760,5190,5190,5190,5190,0
|
|
20231108,155300,550916760,5190,5190,5190,5190,0
|
|
20231108,155200,550916760,5190,5190,5190,5190,0
|
|
20231108,155100,550916760,5190,5190,5190,5190,0
|
|
20231108,155000,550916760,5190,5190,5190,5190,0
|
|
20231108,154900,550916760,5190,5190,5190,5190,0
|
|
20231108,154800,550916760,5190,5190,5190,5190,0
|
|
20231108,154700,550916760,5190,5190,5190,5190,0
|
|
20231108,154600,550916760,5190,5190,5190,5190,0
|
|
20231108,154500,550916760,5190,5190,5190,5190,0
|
|
20231108,154400,550916760,5190,5190,5190,5190,0
|
|
20231108,154300,550916760,5190,5190,5190,5190,0
|
|
20231108,154200,550916760,5190,5190,5190,5190,0
|
|
20231108,154100,550916760,5190,5190,5190,5190,0
|
|
20231108,154000,550916760,5190,5190,5190,5190,0
|
|
20231108,153900,550916760,5190,5190,5190,5190,0
|
|
20231108,153800,550916760,5190,5190,5190,5190,0
|
|
20231108,153700,550916760,5190,5190,5190,5190,0
|
|
20231108,153600,550916760,5190,5190,5190,5190,0
|
|
20231108,153500,550916760,5190,5190,5190,5190,0
|
|
20231108,153400,550916760,5190,5190,5190,5190,0
|
|
20231108,153300,550916760,5190,5190,5190,5190,0
|
|
20231108,153200,550916760,5190,5190,5190,5190,0
|
|
20231108,153100,550916760,5190,5190,5190,5190,1272
|
|
20231108,153000,550916760,5190,5190,5190,5190,1272
|
|
20231108,152900,544315080,5190,5190,5190,5190,0
|
|
20231108,152800,544315080,5190,5190,5190,5190,0
|
|
20231108,152700,544315080,5190,5190,5190,5190,0
|
|
20231108,152600,544315080,5190,5190,5190,5190,0
|
|
20231108,152500,544315080,5190,5190,5190,5190,0
|
|
20231108,152400,544315080,5190,5190,5190,5190,0
|
|
20231108,152300,544315080,5190,5190,5190,5190,0
|
|
20231108,152200,544315080,5190,5190,5190,5190,0
|
|
20231108,152100,544315080,5190,5190,5190,5190,0
|
|
20231108,152000,544315080,5190,5190,5190,5190,0
|
|
20231108,151900,544315080,5190,5180,5190,5180,254
|
|
20231108,151800,542998120,5190,5190,5190,5190,0
|
|
20231108,151700,542998120,5190,5170,5190,5170,22
|
|
20231108,151600,542883980,5190,5170,5190,5170,875
|
|
20231108,151500,538358190,5170,5170,5200,5170,1611
|
|
20231108,151400,529991940,5170,5190,5190,5170,572
|
|
20231108,151300,527025890,5180,5180,5190,5180,41
|
|
20231108,151200,526813160,5170,5190,5190,5170,423
|
|
20231108,151100,524617810,5160,5170,5170,5160,203
|
|
20231108,151000,523568810,5170,5170,5170,5160,36
|
|
20231108,150900,523382700,5160,5160,5160,5160,176
|
|
20231108,150800,522474540,5160,5170,5170,5160,400
|
|
20231108,150700,520410460,5170,5170,5170,5170,15
|
|
20231108,150600,520332910,5170,5170,5170,5170,155
|
|
20231108,150500,519531560,5170,5160,5170,5150,848
|
|
20231108,150400,515155400,5150,5150,5150,5150,1
|
|
20231108,150300,515150250,5150,5150,5150,5150,517
|
|
20231108,150200,512487700,5150,5160,5170,5150,101
|
|
20231108,150100,511965800,5150,5150,5150,5150,1
|
|
20231108,150000,511960650,5160,5170,5170,5150,782
|
|
20231108,145900,507928230,5170,5150,5170,5150,215
|
|
20231108,145800,506820820,5160,5150,5160,5150,4
|
|
20231108,145700,506800190,5170,5170,5170,5140,15
|
|
20231108,145600,506722670,5150,5150,5150,5140,2001
|
|
20231108,145500,496417530,5150,5170,5170,5150,5
|
|
20231108,145400,496391700,5170,5150,5170,5150,258
|
|
20231108,145300,495062860,5170,5160,5170,5160,116
|
|
20231108,145200,494464260,5160,5160,5160,5150,11
|
|
20231108,145100,494407510,5160,5150,5160,5150,7
|
|
20231108,145000,494371400,5160,5160,5160,5160,8
|
|
20231108,144900,494330120,5160,5150,5160,5150,6
|
|
20231108,144800,494299190,5140,5140,5160,5140,23
|
|
20231108,144700,494180950,5160,5140,5160,5140,814
|
|
20231108,144600,489996730,5140,5140,5160,5140,1048
|
|
20231108,144500,484609510,5140,5150,5150,5140,509
|
|
20231108,144400,481989160,5140,5140,5160,5140,184
|
|
20231108,144300,481043320,5150,5160,5160,5150,183
|
|
20231108,144200,480100830,5160,5150,5160,5140,75
|
|
20231108,144100,479715100,5160,5150,5160,5140,687
|
|
20231108,144000,476182190,5150,5150,5150,5140,1316
|
|
20231108,143900,469414860,5150,5170,5170,5140,3390
|
|
20231108,143800,451956670,5170,5170,5170,5150,2559
|
|
20231108,143700,438751420,5170,5170,5170,5160,82
|
|
20231108,143600,438328220,5160,5160,5170,5160,118
|
|
20231108,143500,437719290,5170,5170,5170,5160,304
|
|
20231108,143400,436150160,5160,5180,5180,5160,83
|
|
20231108,143300,435721780,5160,5160,5180,5160,130
|
|
20231108,143200,435050900,5190,5160,5190,5160,119
|
|
20231108,143100,434436500,5190,5190,5190,5160,4
|
|
20231108,143000,434415770,5190,5160,5190,5160,254
|
|
20231108,142900,433104860,5190,5160,5190,5160,5
|
|
20231108,142800,433078940,5190,5180,5190,5160,65
|
|
20231108,142700,432743250,5170,5180,5190,5170,734
|
|
20231108,142600,428941180,5210,5160,5210,5160,379
|
|
20231108,142500,426978960,5170,5170,5170,5160,418
|
|
20231108,142400,424820900,5160,5170,5170,5160,5
|
|
20231108,142300,424795060,5160,5180,5180,5160,12
|
|
20231108,142200,424732940,5160,5180,5180,5160,1092
|
|
20231108,142100,419087260,5170,5190,5190,5170,5
|
|
20231108,142000,419061330,5170,5190,5190,5170,14
|
|
20231108,141900,418988690,5170,5180,5180,5170,11
|
|
20231108,141800,418931720,5190,5190,5190,5170,14
|
|
20231108,141700,418859140,5170,5190,5190,5170,81
|
|
20231108,141600,418440270,5170,5190,5190,5170,141
|
|
20231108,141500,417708500,5190,5190,5190,5180,690
|
|
20231108,141400,414134220,5180,5190,5190,5180,3
|
|
20231108,141300,414118660,5190,5190,5190,5180,13
|
|
20231108,141200,414051200,5190,5190,5190,5180,305
|
|
20231108,141100,412468260,5190,5190,5190,5180,6
|
|
20231108,141000,412437130,5190,5190,5190,5180,12
|
|
20231108,140900,412374860,5190,5190,5190,5180,25
|
|
20231108,140800,412245120,5190,5170,5190,5170,10
|
|
20231108,140700,412193260,5190,5170,5190,5170,55
|
|
20231108,140600,411908330,5190,5190,5190,5170,11
|
|
20231108,140500,411851260,5190,5170,5190,5170,6
|
|
20231108,140400,411820140,5190,5170,5190,5170,5
|
|
20231108,140300,411794210,5190,5190,5190,5170,169
|
|
20231108,140200,410920240,5190,5170,5190,5170,2
|
|
20231108,140100,410909880,5200,5170,5210,5170,150
|
|
20231108,140000,410128460,5200,5180,5200,5180,1728
|
|
20231108,135900,401161460,5200,5200,5200,5200,3
|
|
20231108,135800,401145860,5180,5200,5200,5180,227
|
|
20231108,135700,399966910,5180,5200,5200,5180,1002
|
|
20231108,135600,394770740,5200,5200,5200,5190,12
|
|
20231108,135500,394708350,5190,5190,5200,5190,69
|
|
20231108,135400,394350200,5190,5190,5200,5190,106
|
|
20231108,135300,393800010,5200,5200,5200,5190,11
|
|
20231108,135200,393742820,5190,5200,5200,5190,5
|
|
20231108,135100,393716830,5190,5200,5200,5190,9
|
|
20231108,135000,393670040,5200,5190,5200,5190,62
|
|
20231108,134900,393348220,5200,5190,5200,5190,5
|
|
20231108,134800,393322230,5200,5200,5200,5190,263
|
|
20231108,134700,391954640,5190,5200,5200,5190,5
|
|
20231108,134600,391928650,5200,5200,5200,5190,11
|
|
20231108,134500,391871460,5200,5180,5200,5180,74
|
|
20231108,134400,391487400,5190,5200,5200,5190,612
|
|
20231108,134300,388311060,5200,5190,5200,5190,5
|
|
20231108,134200,388285070,5190,5190,5190,5180,17
|
|
20231108,134100,388196850,5200,5190,5200,5190,11
|
|
20231108,134000,388139680,5180,5190,5190,5180,7
|
|
20231108,133900,388103360,5180,5190,5190,5180,8
|
|
20231108,133800,388061850,5190,5180,5190,5180,193
|
|
20231108,133700,387062070,5200,5180,5200,5180,6
|
|
20231108,133600,387030890,5200,5180,5200,5180,11
|
|
20231108,133500,386973710,5200,5180,5200,5180,9
|
|
20231108,133400,386926980,5180,5170,5190,5170,840
|
|
20231108,133300,382575720,5190,5190,5190,5190,4
|
|
20231108,133200,382554960,5190,5190,5190,5190,4
|
|
20231108,133100,382534200,5190,5190,5190,5190,55
|
|
20231108,133000,382248750,5180,5190,5190,5180,154
|
|
20231108,132900,381450990,5180,5190,5190,5180,141
|
|
20231108,132800,380720500,5180,5180,5180,5180,1
|
|
20231108,132700,380715320,5190,5190,5190,5190,4
|
|
20231108,132600,380694560,5190,5190,5190,5190,11
|
|
20231108,132500,380637470,5190,5190,5190,5170,713
|
|
20231108,132400,376951040,5190,5200,5200,5170,682
|
|
20231108,132300,373424430,5200,5200,5200,5200,4
|
|
20231108,132200,373403630,5200,5200,5200,5200,8
|
|
20231108,132100,373362030,5200,5180,5200,5180,89
|
|
20231108,132000,372900930,5200,5200,5200,5200,6
|
|
20231108,131900,372869730,5200,5180,5200,5180,1144
|
|
20231108,131800,366943570,5190,5190,5200,5190,24
|
|
20231108,131700,366818970,5200,5200,5200,5200,7
|
|
20231108,131600,366782570,5200,5190,5200,5190,261
|
|
20231108,131500,365427940,5190,5190,5210,5190,528
|
|
20231108,131400,362687540,5190,5190,5190,5190,11
|
|
20231108,131300,362630450,5190,5190,5190,5190,4
|
|
20231108,131200,362609690,5190,5190,5190,5190,11
|
|
20231108,131100,362552600,5190,5180,5190,5180,14
|
|
20231108,131000,362480070,5190,5190,5190,5190,24
|
|
20231108,130900,362355510,5190,5190,5190,5190,11
|
|
20231108,130800,362298420,5190,5190,5190,5190,5
|
|
20231108,130700,362272470,5180,5180,5180,5180,166
|
|
20231108,130600,361412590,5180,5180,5180,5180,4
|
|
20231108,130500,361391870,5180,5180,5180,5180,30
|
|
20231108,130400,361236470,5190,5180,5190,5180,13
|
|
20231108,130300,361169020,5190,5180,5190,5180,5
|
|
20231108,130200,361143080,5180,5180,5190,5180,14
|
|
20231108,130100,361070440,5190,5190,5190,5190,4
|
|
20231108,130000,361049680,5190,5190,5190,5190,13
|
|
20231108,125900,360982210,5190,5190,5190,5190,9
|
|
20231108,125800,360935500,5190,5190,5190,5190,1
|
|
20231108,125700,360930310,5180,5180,5180,5180,0
|
|
20231108,125600,360930310,5180,5180,5180,5180,33
|
|
20231108,125500,360759370,5180,5190,5190,5180,115
|
|
20231108,125400,360163660,5190,5190,5190,5190,4
|
|
20231108,125300,360142900,5190,5190,5190,5180,236
|
|
20231108,125200,358920060,5190,5190,5190,5190,1
|
|
20231108,125100,358914870,5190,5190,5190,5190,180
|
|
20231108,125000,357980670,5190,5190,5190,5190,5
|
|
20231108,124900,357954720,5180,5190,5190,5180,210
|
|
20231108,124800,356866910,5190,5190,5190,5190,1
|
|
20231108,124700,356861720,5190,5190,5190,5190,8
|
|
20231108,124600,356820200,5190,5190,5190,5180,335
|
|
20231108,124500,355083290,5190,5180,5190,5180,7
|
|
20231108,124400,355047020,5190,5190,5190,5190,0
|
|
20231108,124300,355047020,5190,5190,5190,5190,1
|
|
20231108,124200,355041830,5190,5190,5190,5190,5
|
|
20231108,124100,355015880,5180,5180,5180,5180,323
|
|
20231108,124000,353342740,5180,5180,5180,5180,0
|
|
20231108,123900,353342740,5180,5180,5180,5180,101
|
|
20231108,123800,352819560,5180,5180,5180,5180,101
|
|
20231108,123700,352296380,5180,5180,5180,5180,1
|
|
20231108,123600,352291200,5180,5190,5190,5180,1086
|
|
20231108,123500,346665710,5200,5200,5200,5200,1
|
|
20231108,123400,346660510,5190,5200,5200,5190,35
|
|
20231108,123300,346478620,5200,5200,5200,5200,50
|
|
20231108,123200,346218620,5190,5210,5210,5190,937
|
|
20231108,123100,341351510,5200,5200,5200,5200,0
|
|
20231108,123000,341351510,5200,5210,5220,5200,153
|
|
20231108,122900,340555820,5210,5210,5210,5210,8
|
|
20231108,122800,340514140,5210,5210,5210,5210,1
|
|
20231108,122700,340508930,5200,5210,5210,5200,138
|
|
20231108,122600,339791320,5220,5220,5220,5220,4
|
|
20231108,122500,339770440,5210,5210,5210,5210,1
|
|
20231108,122400,339765230,5200,5200,5200,5200,24
|
|
20231108,122300,339640430,5200,5200,5200,5200,10
|
|
20231108,122200,339588430,5200,5200,5200,5200,15
|
|
20231108,122100,339510430,5200,5200,5200,5200,1
|
|
20231108,122000,339505230,5200,5220,5220,5200,970
|
|
20231108,121900,334460990,5220,5220,5220,5220,0
|
|
20231108,121800,334460990,5220,5220,5220,5220,2
|
|
20231108,121700,334450550,5220,5220,5220,5220,4
|
|
20231108,121600,334429670,5210,5210,5210,5210,1
|
|
20231108,121500,334424460,5220,5220,5220,5220,1
|
|
20231108,121400,334419240,5220,5220,5220,5220,0
|
|
20231108,121300,334419240,5220,5220,5220,5220,36
|
|
20231108,121200,334231320,5220,5220,5220,5220,13
|
|
20231108,121100,334163460,5220,5220,5220,5220,2
|
|
20231108,121000,334153020,5220,5220,5220,5220,1
|
|
20231108,120900,334147800,5220,5220,5220,5220,6
|
|
20231108,120800,334116480,5220,5220,5220,5220,1
|
|
20231108,120700,334111260,5210,5210,5210,5210,0
|
|
20231108,120600,334111260,5210,5220,5220,5210,146
|
|
20231108,120500,333350590,5220,5230,5230,5220,34
|
|
20231108,120400,333173070,5220,5220,5220,5220,1
|
|
20231108,120300,333167850,5220,5220,5220,5220,1
|
|
20231108,120200,333162630,5220,5220,5220,5220,194
|
|
20231108,120100,332149950,5230,5230,5230,5230,5
|
|
20231108,120000,332123800,5230,5230,5230,5230,1
|
|
20231108,115900,332118570,5230,5230,5230,5230,2135
|
|
20231108,115800,320952520,5240,5240,5240,5240,0
|
|
20231108,115700,320952520,5240,5240,5240,5240,4
|
|
20231108,115600,320931560,5200,5210,5210,5200,133
|
|
20231108,115500,320239950,5210,5210,5210,5200,534
|
|
20231108,115400,317457820,5220,5230,5230,5220,290
|
|
20231108,115300,315943970,5230,5240,5240,5230,8
|
|
20231108,115200,315902080,5240,5240,5240,5240,1
|
|
20231108,115100,315896840,5240,5240,5240,5240,0
|
|
20231108,115000,315896840,5240,5230,5240,5230,160
|
|
20231108,114900,315059940,5240,5240,5240,5240,6
|
|
20231108,114800,315028500,5240,5240,5240,5240,0
|
|
20231108,114700,315028500,5240,5240,5240,5240,2
|
|
20231108,114600,315018020,5230,5230,5230,5230,14
|
|
20231108,114500,314944800,5240,5240,5240,5240,4
|
|
20231108,114400,314923840,5240,5240,5240,5240,0
|
|
20231108,114300,314923840,5240,5240,5240,5240,3
|
|
20231108,114200,314908120,5240,5240,5240,5240,504
|
|
20231108,114100,312267160,5240,5240,5240,5240,4
|
|
20231108,114000,312246200,5240,5240,5240,5240,2
|
|
20231108,113900,312235720,5240,5240,5240,5240,2
|
|
20231108,113800,312225240,5240,5240,5240,5230,24
|
|
20231108,113700,312099490,5240,5240,5240,5240,5
|
|
20231108,113600,312073290,5240,5240,5240,5240,4
|
|
20231108,113500,312052330,5220,5240,5240,5220,183
|
|
20231108,113400,311096990,5240,5240,5240,5240,0
|
|
20231108,113300,311096990,5240,5240,5240,5240,2
|
|
20231108,113200,311086510,5240,5240,5240,5240,7
|
|
20231108,113100,311049830,5240,5240,5240,5240,0
|
|
20231108,113000,311049830,5240,5240,5240,5240,2
|
|
20231108,112900,311039350,5240,5240,5240,5240,10
|
|
20231108,112800,310986950,5250,5250,5250,5230,537
|
|
20231108,112700,308178120,5260,5260,5260,5260,175
|
|
20231108,112600,307257620,5260,5220,5260,5220,12
|
|
20231108,112500,307194860,5230,5230,5230,5230,2
|
|
20231108,112400,307184400,5230,5230,5230,5230,4
|
|
20231108,112300,307163480,5230,5230,5230,5230,150
|
|
20231108,112200,306378980,5240,5250,5250,5240,258
|
|
20231108,112100,305027000,5250,5250,5250,5250,221
|
|
20231108,112000,303866750,5250,5250,5250,5250,525
|
|
20231108,111900,301110500,5250,5240,5250,5240,5
|
|
20231108,111800,301084260,5240,5240,5240,5240,68
|
|
20231108,111700,300727940,5240,5240,5240,5240,123
|
|
20231108,111600,300083420,5240,5240,5240,5240,6
|
|
20231108,111500,300051980,5240,5240,5240,5240,198
|
|
20231108,111400,299014460,5240,5240,5240,5240,0
|
|
20231108,111300,299014460,5240,5240,5240,5240,0
|
|
20231108,111200,299014460,5240,5240,5240,5240,104
|
|
20231108,111100,298469500,5220,5230,5240,5220,14
|
|
20231108,111000,298396370,5230,5230,5230,5230,396
|
|
20231108,110900,296325290,5230,5230,5230,5230,2
|
|
20231108,110800,296314830,5220,5220,5220,5220,102
|
|
20231108,110700,295782390,5210,5210,5210,5210,34
|
|
20231108,110600,295605250,5220,5220,5220,5220,0
|
|
20231108,110500,295605250,5220,5220,5220,5220,0
|
|
20231108,110400,295605250,5220,5200,5220,5190,126
|
|
20231108,110300,294948570,5190,5200,5200,5190,1796
|
|
20231108,110200,285619370,5200,5200,5200,5200,1
|
|
20231108,110100,285614170,5200,5210,5210,5200,12
|
|
20231108,110000,285551750,5210,5210,5210,5210,6
|
|
20231108,105900,285520490,5210,5210,5210,5210,0
|
|
20231108,105800,285520490,5210,5210,5210,5210,0
|
|
20231108,105700,285520490,5210,5210,5210,5210,0
|
|
20231108,105600,285520490,5210,5200,5210,5200,359
|
|
20231108,105500,283653480,5200,5200,5200,5200,0
|
|
20231108,105400,283653480,5200,5200,5200,5200,1
|
|
20231108,105300,283648280,5200,5200,5200,5200,0
|
|
20231108,105200,283648280,5200,5180,5200,5180,102
|
|
20231108,105100,283119880,5190,5190,5220,5190,171
|
|
20231108,105000,282232330,5190,5190,5190,5190,279
|
|
20231108,104900,280784320,5200,5200,5200,5200,0
|
|
20231108,104800,280784320,5200,5200,5200,5200,35
|
|
20231108,104700,280602320,5190,5190,5190,5190,68
|
|
20231108,104600,280249400,5190,5190,5190,5190,0
|
|
20231108,104500,280249400,5190,5190,5190,5190,1
|
|
20231108,104400,280244210,5180,5190,5190,5180,3
|
|
20231108,104300,280228660,5180,5170,5180,5170,666
|
|
20231108,104200,276782180,5160,5160,5160,5160,0
|
|
20231108,104100,276782180,5160,5160,5160,5160,0
|
|
20231108,104000,276782180,5160,5160,5160,5160,55
|
|
20231108,103900,276498380,5160,5140,5160,5140,1598
|
|
20231108,103800,268272680,5150,5150,5150,5150,1
|
|
20231108,103700,268267530,5150,5150,5150,5150,310
|
|
20231108,103600,266671030,5150,5150,5150,5150,501
|
|
20231108,103500,264090880,5160,5160,5160,5160,25
|
|
20231108,103400,263961880,5160,5160,5160,5160,211
|
|
20231108,103300,262873120,5160,5150,5160,5150,1316
|
|
20231108,103200,256093790,5170,5160,5170,5130,7201
|
|
20231108,103100,219028440,5180,5170,5180,5160,729
|
|
20231108,103000,215260550,5170,5170,5170,5160,382
|
|
20231108,102900,213289410,5160,5160,5170,5160,301
|
|
20231108,102800,211736240,5160,5170,5170,5160,412
|
|
20231108,102700,209607320,5180,5180,5180,5170,557
|
|
20231108,102600,206727610,5170,5170,5170,5170,207
|
|
20231108,102500,205657420,5170,5170,5170,5170,178
|
|
20231108,102400,204737160,5150,5190,5190,5140,3923
|
|
20231108,102300,184518990,5190,5190,5190,5170,3476
|
|
20231108,102200,166508560,5200,5200,5200,5200,43
|
|
20231108,102100,166284960,5200,5200,5200,5200,4175
|
|
20231108,102000,144574960,5200,5220,5220,5200,7020
|
|
20231108,101900,107948120,5230,5230,5230,5230,27
|
|
20231108,101800,107806910,5230,5230,5230,5230,52
|
|
20231108,101700,107534950,5230,5230,5230,5230,549
|
|
20231108,101600,104663680,5230,5230,5230,5230,328
|
|
20231108,101500,102948240,5230,5230,5230,5230,0
|
|
20231108,101400,102948240,5230,5230,5230,5230,100
|
|
20231108,101300,102425240,5240,5230,5240,5230,94
|
|
20231108,101200,101933610,5230,5230,5230,5230,0
|
|
20231108,101100,101933610,5230,5230,5230,5230,140
|
|
20231108,101000,101201410,5220,5220,5220,5220,0
|
|
20231108,100900,101201410,5220,5240,5240,5220,150
|
|
20231108,100800,100417750,5230,5230,5230,5230,400
|
|
20231108,100700,98325750,5230,5240,5250,5230,374
|
|
20231108,100600,96367920,5240,5240,5240,5240,0
|
|
20231108,100500,96367920,5240,5240,5240,5240,0
|
|
20231108,100400,96367920,5240,5240,5240,5240,0
|
|
20231108,100300,96367920,5240,5240,5240,5240,0
|
|
20231108,100200,96367920,5240,5240,5240,5240,0
|
|
20231108,100100,96367920,5240,5260,5260,5240,782
|
|
20231108,100000,92270220,5240,5240,5240,5240,6
|
|
20231108,095900,92238780,5250,5250,5250,5250,125
|
|
20231108,095800,91582530,5250,5250,5250,5250,0
|
|
20231108,095700,91582530,5250,5250,5250,5250,0
|
|
20231108,095600,91582530,5250,5260,5260,5250,389
|
|
20231108,095500,89540270,5250,5260,5260,5250,829
|
|
20231108,095400,85187780,5260,5260,5260,5260,0
|
|
20231108,095300,85187780,5260,5260,5260,5260,71
|
|
20231108,095200,84814320,5260,5260,5260,5260,0
|
|
20231108,095100,84814320,5260,5260,5260,5260,29
|
|
20231108,095000,84661780,5260,5260,5260,5260,171
|
|
20231108,094900,83762320,5270,5270,5270,5270,10
|
|
20231108,094800,83709620,5260,5270,5270,5260,510
|
|
20231108,094700,81026780,5270,5270,5270,5270,200
|
|
20231108,094600,79972780,5270,5270,5270,5270,0
|
|
20231108,094500,79972780,5270,5270,5270,5270,0
|
|
20231108,094400,79972780,5270,5280,5280,5270,295
|
|
20231108,094300,78415260,5290,5290,5290,5290,46
|
|
20231108,094200,78171920,5290,5300,5300,5290,26
|
|
20231108,094100,78034280,5300,5300,5300,5300,10
|
|
20231108,094000,77981280,5300,5300,5300,5300,1
|
|
20231108,093900,77975980,5300,5300,5300,5300,50
|
|
20231108,093800,77710980,5300,5300,5300,5300,215
|
|
20231108,093700,76571480,5300,5290,5300,5280,663
|
|
20231108,093600,73070640,5290,5290,5290,5290,165
|
|
20231108,093500,72197790,5290,5290,5290,5290,20
|
|
20231108,093400,72091990,5300,5290,5300,5290,224
|
|
20231108,093300,70907020,5300,5300,5300,5300,14
|
|
20231108,093200,70832820,5310,5320,5320,5300,1126
|
|
20231108,093100,64856230,5320,5310,5320,5310,197
|
|
20231108,093000,63809190,5310,5300,5320,5300,481
|
|
20231108,092900,61257060,5310,5300,5310,5290,685
|
|
20231108,092800,57627300,5280,5260,5280,5260,137
|
|
20231108,092700,56903960,5280,5270,5280,5270,378
|
|
20231108,092600,54911870,5270,5280,5280,5270,646
|
|
20231108,092500,51505240,5300,5290,5300,5290,5
|
|
20231108,092400,51478770,5300,5300,5300,5300,23
|
|
20231108,092300,51356870,5300,5300,5300,5280,119
|
|
20231108,092200,50728200,5300,5300,5300,5300,347
|
|
20231108,092100,48889100,5300,5300,5300,5300,653
|
|
20231108,092000,45428200,5300,5290,5300,5290,3
|
|
20231108,091900,45412320,5300,5280,5300,5280,170
|
|
20231108,091800,44514650,5300,5290,5300,5290,1444
|
|
20231108,091700,36875860,5290,5290,5290,5290,0
|
|
20231108,091600,36875860,5290,5290,5290,5280,117
|
|
20231108,091500,36257030,5280,5270,5290,5270,66
|
|
20231108,091400,35908120,5280,5280,5280,5280,114
|
|
20231108,091300,35306200,5280,5280,5280,5280,2
|
|
20231108,091200,35295640,5280,5260,5280,5260,333
|
|
20231108,091100,33542980,5290,5280,5290,5280,227
|
|
20231108,091000,32343150,5260,5260,5260,5260,0
|
|
20231108,090900,32343150,5260,5300,5310,5260,2253
|
|
20231108,090800,20449210,5300,5310,5310,5300,424
|
|
20231108,090700,18201990,5320,5320,5320,5320,230
|
|
20231108,090600,16978390,5320,5320,5330,5320,589
|
|
20231108,090500,13844890,5320,5320,5320,5320,510
|
|
20231108,090400,11131690,5320,5320,5320,5320,215
|
|
20231108,090300,9987890,5320,5290,5320,5280,669
|
|
20231108,090200,6440930,5280,5300,5300,5280,102
|
|
20231108,090100,5901550,5300,5270,5300,5270,947
|
|
20231108,090000,889760,5270,5270,5270,5270,140
|