657 lines
32 KiB
CSV
657 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,195400,2120576450,4905,4905,4905,4905,17342
|
|
20231102,195300,2120576450,4905,4905,4905,4905,0
|
|
20231102,195200,2120576450,4905,4905,4905,4905,0
|
|
20231102,195100,2120576450,4905,4905,4905,4905,0
|
|
20231102,195000,2120576450,4905,4905,4905,4905,0
|
|
20231102,194900,2120576450,4905,4905,4905,4905,0
|
|
20231102,194800,2120576450,4905,4905,4905,4905,0
|
|
20231102,194700,2120576450,4905,4905,4905,4905,0
|
|
20231102,194600,2120576450,4905,4905,4905,4905,0
|
|
20231102,194500,2120576450,4905,4905,4905,4905,0
|
|
20231102,194400,2120576450,4905,4905,4905,4905,0
|
|
20231102,194300,2120576450,4905,4905,4905,4905,0
|
|
20231102,194200,2120576450,4905,4905,4905,4905,0
|
|
20231102,194100,2120576450,4905,4905,4905,4905,0
|
|
20231102,194000,2120576450,4905,4905,4905,4905,0
|
|
20231102,193900,2120576450,4905,4905,4905,4905,0
|
|
20231102,193800,2120576450,4905,4905,4905,4905,0
|
|
20231102,193700,2120576450,4905,4905,4905,4905,0
|
|
20231102,193600,2120576450,4905,4905,4905,4905,0
|
|
20231102,193500,2120576450,4905,4905,4905,4905,0
|
|
20231102,193400,2120576450,4905,4905,4905,4905,0
|
|
20231102,193300,2120576450,4905,4905,4905,4905,0
|
|
20231102,193200,2120576450,4905,4905,4905,4905,0
|
|
20231102,193100,2120576450,4905,4905,4905,4905,0
|
|
20231102,193000,2120576450,4905,4905,4905,4905,0
|
|
20231102,192900,2120576450,4905,4905,4905,4905,0
|
|
20231102,192800,2120576450,4905,4905,4905,4905,0
|
|
20231102,192700,2120576450,4905,4905,4905,4905,0
|
|
20231102,192600,2120576450,4905,4905,4905,4905,0
|
|
20231102,192500,2120576450,4905,4905,4905,4905,0
|
|
20231102,192400,2120576450,4905,4905,4905,4905,17342
|
|
20231102,192300,2120576450,4905,4905,4905,4905,0
|
|
20231102,192200,2120576450,4905,4905,4905,4905,0
|
|
20231102,192100,2120576450,4905,4905,4905,4905,0
|
|
20231102,192000,2120576450,4905,4905,4905,4905,0
|
|
20231102,191900,2120576450,4905,4905,4905,4905,0
|
|
20231102,191800,2120576450,4905,4905,4905,4905,0
|
|
20231102,191700,2120576450,4905,4905,4905,4905,0
|
|
20231102,191600,2120576450,4905,4905,4905,4905,0
|
|
20231102,191500,2120576450,4905,4905,4905,4905,0
|
|
20231102,191400,2120576450,4905,4905,4905,4905,0
|
|
20231102,191300,2120576450,4905,4905,4905,4905,0
|
|
20231102,191200,2120576450,4905,4905,4905,4905,0
|
|
20231102,191100,2120576450,4905,4905,4905,4905,0
|
|
20231102,191000,2120576450,4905,4905,4905,4905,0
|
|
20231102,190900,2120576450,4905,4905,4905,4905,0
|
|
20231102,190800,2120576450,4905,4905,4905,4905,0
|
|
20231102,190700,2120576450,4905,4905,4905,4905,0
|
|
20231102,190600,2120576450,4905,4905,4905,4905,0
|
|
20231102,190500,2120576450,4905,4905,4905,4905,0
|
|
20231102,190400,2120576450,4905,4905,4905,4905,0
|
|
20231102,190300,2120576450,4905,4905,4905,4905,0
|
|
20231102,190200,2120576450,4905,4905,4905,4905,0
|
|
20231102,190100,2120576450,4905,4905,4905,4905,0
|
|
20231102,190000,2120576450,4905,4905,4905,4905,0
|
|
20231102,185900,2120576450,4905,4905,4905,4905,0
|
|
20231102,185800,2120576450,4905,4905,4905,4905,0
|
|
20231102,185700,2120576450,4905,4905,4905,4905,0
|
|
20231102,185600,2120576450,4905,4905,4905,4905,0
|
|
20231102,185500,2120576450,4905,4905,4905,4905,0
|
|
20231102,185400,2120576450,4905,4905,4905,4905,17342
|
|
20231102,185300,2120576450,4905,4905,4905,4905,0
|
|
20231102,185200,2120576450,4905,4905,4905,4905,0
|
|
20231102,185100,2120576450,4905,4905,4905,4905,0
|
|
20231102,185000,2120576450,4905,4905,4905,4905,0
|
|
20231102,184900,2120576450,4905,4905,4905,4905,0
|
|
20231102,184800,2120576450,4905,4905,4905,4905,0
|
|
20231102,184700,2120576450,4905,4905,4905,4905,0
|
|
20231102,184600,2120576450,4905,4905,4905,4905,0
|
|
20231102,184500,2120576450,4905,4905,4905,4905,0
|
|
20231102,184400,2120576450,4905,4905,4905,4905,0
|
|
20231102,184300,2120576450,4905,4905,4905,4905,0
|
|
20231102,184200,2120576450,4905,4905,4905,4905,0
|
|
20231102,184100,2120576450,4905,4905,4905,4905,0
|
|
20231102,184000,2120576450,4905,4905,4905,4905,0
|
|
20231102,183900,2120576450,4905,4905,4905,4905,0
|
|
20231102,183800,2120576450,4905,4905,4905,4905,0
|
|
20231102,183700,2120576450,4905,4905,4905,4905,0
|
|
20231102,183600,2120576450,4905,4905,4905,4905,0
|
|
20231102,183500,2120576450,4905,4905,4905,4905,0
|
|
20231102,183400,2120576450,4905,4905,4905,4905,0
|
|
20231102,183300,2120576450,4905,4905,4905,4905,0
|
|
20231102,183200,2120576450,4905,4905,4905,4905,0
|
|
20231102,183100,2120576450,4905,4905,4905,4905,0
|
|
20231102,183000,2120576450,4905,4905,4905,4905,0
|
|
20231102,182900,2120576450,4905,4905,4905,4905,0
|
|
20231102,182800,2120576450,4905,4905,4905,4905,0
|
|
20231102,182700,2120576450,4905,4905,4905,4905,0
|
|
20231102,182600,2120576450,4905,4905,4905,4905,0
|
|
20231102,182500,2120576450,4905,4905,4905,4905,0
|
|
20231102,182400,2120576450,4905,4905,4905,4905,17342
|
|
20231102,182300,2120576450,4905,4905,4905,4905,0
|
|
20231102,182200,2120576450,4905,4905,4905,4905,0
|
|
20231102,182100,2120576450,4905,4905,4905,4905,0
|
|
20231102,182000,2120576450,4905,4905,4905,4905,0
|
|
20231102,181900,2120576450,4905,4905,4905,4905,0
|
|
20231102,181800,2120576450,4905,4905,4905,4905,0
|
|
20231102,181700,2120576450,4905,4905,4905,4905,0
|
|
20231102,181600,2120576450,4905,4905,4905,4905,0
|
|
20231102,181500,2120576450,4905,4905,4905,4905,0
|
|
20231102,181400,2120576450,4905,4905,4905,4905,0
|
|
20231102,181300,2120576450,4905,4905,4905,4905,0
|
|
20231102,181200,2120576450,4905,4905,4905,4905,0
|
|
20231102,181100,2120576450,4905,4905,4905,4905,0
|
|
20231102,181000,2120576450,4905,4905,4905,4905,0
|
|
20231102,180900,2120576450,4905,4905,4905,4905,0
|
|
20231102,180800,2120576450,4905,4905,4905,4905,0
|
|
20231102,180700,2120576450,4905,4905,4905,4905,0
|
|
20231102,180600,2120576450,4905,4905,4905,4905,0
|
|
20231102,180500,2120576450,4905,4905,4905,4905,0
|
|
20231102,180400,2120576450,4905,4905,4905,4905,0
|
|
20231102,180300,2120576450,4905,4905,4905,4905,0
|
|
20231102,180200,2120576450,4905,4905,4905,4905,0
|
|
20231102,180100,2120576450,4905,4905,4905,4905,0
|
|
20231102,180000,2120576450,4905,4905,4905,4905,0
|
|
20231102,175900,2120576450,4905,4905,4905,4905,0
|
|
20231102,175800,2120576450,4905,4905,4905,4905,0
|
|
20231102,175700,2120576450,4905,4905,4905,4905,0
|
|
20231102,175600,2120576450,4905,4905,4905,4905,0
|
|
20231102,175500,2120576450,4905,4905,4905,4905,0
|
|
20231102,175400,2120576450,4905,4905,4905,4905,17342
|
|
20231102,175300,2120576450,4905,4905,4905,4905,0
|
|
20231102,175200,2120576450,4905,4905,4905,4905,0
|
|
20231102,175100,2120576450,4905,4905,4905,4905,0
|
|
20231102,175000,2120576450,4905,4905,4905,4905,0
|
|
20231102,174900,2120576450,4905,4905,4905,4905,0
|
|
20231102,174800,2120576450,4905,4905,4905,4905,0
|
|
20231102,174700,2120576450,4905,4905,4905,4905,0
|
|
20231102,174600,2120576450,4905,4905,4905,4905,0
|
|
20231102,174500,2120576450,4905,4905,4905,4905,0
|
|
20231102,174400,2120576450,4905,4905,4905,4905,0
|
|
20231102,174300,2120576450,4905,4905,4905,4905,0
|
|
20231102,174200,2120576450,4905,4905,4905,4905,0
|
|
20231102,174100,2120576450,4905,4905,4905,4905,0
|
|
20231102,174000,2120576450,4905,4905,4905,4905,0
|
|
20231102,173900,2120576450,4905,4905,4905,4905,0
|
|
20231102,173800,2120576450,4905,4905,4905,4905,0
|
|
20231102,173700,2120576450,4905,4905,4905,4905,0
|
|
20231102,173600,2120576450,4905,4905,4905,4905,0
|
|
20231102,173500,2120576450,4905,4905,4905,4905,0
|
|
20231102,173400,2120576450,4905,4905,4905,4905,0
|
|
20231102,173300,2120576450,4905,4905,4905,4905,0
|
|
20231102,173200,2120576450,4905,4905,4905,4905,0
|
|
20231102,173100,2120576450,4905,4905,4905,4905,0
|
|
20231102,173000,2120576450,4905,4905,4905,4905,0
|
|
20231102,172900,2120576450,4905,4905,4905,4905,0
|
|
20231102,172800,2120576450,4905,4905,4905,4905,0
|
|
20231102,172700,2120576450,4905,4905,4905,4905,0
|
|
20231102,172600,2120576450,4905,4905,4905,4905,0
|
|
20231102,172500,2120576450,4905,4905,4905,4905,0
|
|
20231102,172400,2120576450,4905,4905,4905,4905,17342
|
|
20231102,172300,2120576450,4905,4905,4905,4905,0
|
|
20231102,172200,2120576450,4905,4905,4905,4905,0
|
|
20231102,172100,2120576450,4905,4905,4905,4905,0
|
|
20231102,172000,2120576450,4905,4905,4905,4905,0
|
|
20231102,171900,2120576450,4905,4905,4905,4905,0
|
|
20231102,171800,2120576450,4905,4905,4905,4905,0
|
|
20231102,171700,2120576450,4905,4905,4905,4905,0
|
|
20231102,171600,2120576450,4905,4905,4905,4905,0
|
|
20231102,171500,2120576450,4905,4905,4905,4905,0
|
|
20231102,171400,2120576450,4905,4905,4905,4905,0
|
|
20231102,171300,2120576450,4905,4905,4905,4905,0
|
|
20231102,171200,2120576450,4905,4905,4905,4905,0
|
|
20231102,171100,2120576450,4905,4905,4905,4905,0
|
|
20231102,171000,2120576450,4905,4905,4905,4905,0
|
|
20231102,170900,2120576450,4905,4905,4905,4905,0
|
|
20231102,170800,2120576450,4905,4905,4905,4905,0
|
|
20231102,170700,2120576450,4905,4905,4905,4905,0
|
|
20231102,170600,2120576450,4905,4905,4905,4905,0
|
|
20231102,170500,2120576450,4905,4905,4905,4905,0
|
|
20231102,170400,2120576450,4905,4905,4905,4905,0
|
|
20231102,170300,2120576450,4905,4905,4905,4905,0
|
|
20231102,170200,2120576450,4905,4905,4905,4905,0
|
|
20231102,170100,2120576450,4905,4905,4905,4905,0
|
|
20231102,170000,2120576450,4905,4905,4905,4905,0
|
|
20231102,165900,2120576450,4905,4905,4905,4905,0
|
|
20231102,165800,2120576450,4905,4905,4905,4905,0
|
|
20231102,165700,2120576450,4905,4905,4905,4905,0
|
|
20231102,165600,2120576450,4905,4905,4905,4905,0
|
|
20231102,165500,2120576450,4905,4905,4905,4905,0
|
|
20231102,165400,2120576450,4905,4905,4905,4905,17342
|
|
20231102,165300,2120576450,4905,4905,4905,4905,0
|
|
20231102,165200,2120576450,4905,4905,4905,4905,0
|
|
20231102,165100,2120576450,4905,4905,4905,4905,0
|
|
20231102,165000,2120576450,4905,4905,4905,4905,0
|
|
20231102,164900,2120576450,4905,4905,4905,4905,0
|
|
20231102,164800,2120576450,4905,4905,4905,4905,0
|
|
20231102,164700,2120576450,4905,4905,4905,4905,0
|
|
20231102,164600,2120576450,4905,4905,4905,4905,0
|
|
20231102,164500,2120576450,4905,4905,4905,4905,0
|
|
20231102,164400,2120576450,4905,4905,4905,4905,0
|
|
20231102,164300,2120576450,4905,4905,4905,4905,0
|
|
20231102,164200,2120576450,4905,4905,4905,4905,0
|
|
20231102,164100,2120576450,4905,4905,4905,4905,0
|
|
20231102,164000,2120576450,4905,4905,4905,4905,0
|
|
20231102,163900,2120576450,4905,4905,4905,4905,0
|
|
20231102,163800,2120576450,4905,4905,4905,4905,0
|
|
20231102,163700,2120576450,4905,4905,4905,4905,0
|
|
20231102,163600,2120576450,4905,4905,4905,4905,0
|
|
20231102,163500,2120576450,4905,4905,4905,4905,0
|
|
20231102,163400,2120576450,4905,4905,4905,4905,0
|
|
20231102,163300,2120576450,4905,4905,4905,4905,0
|
|
20231102,163200,2120576450,4905,4905,4905,4905,0
|
|
20231102,163100,2120576450,4905,4905,4905,4905,0
|
|
20231102,163000,2120576450,4905,4905,4905,4905,0
|
|
20231102,162900,2120576450,4905,4905,4905,4905,0
|
|
20231102,162800,2120576450,4905,4905,4905,4905,0
|
|
20231102,162700,2120576450,4905,4905,4905,4905,0
|
|
20231102,162600,2120576450,4905,4905,4905,4905,0
|
|
20231102,162500,2120576450,4905,4905,4905,4905,0
|
|
20231102,162400,2120576450,4905,4905,4905,4905,17342
|
|
20231102,162300,2120576450,4905,4905,4905,4905,0
|
|
20231102,162200,2120576450,4905,4905,4905,4905,0
|
|
20231102,162100,2120576450,4905,4905,4905,4905,0
|
|
20231102,162000,2120576450,4905,4905,4905,4905,0
|
|
20231102,161900,2120576450,4905,4905,4905,4905,0
|
|
20231102,161800,2120576450,4905,4905,4905,4905,0
|
|
20231102,161700,2120576450,4905,4905,4905,4905,0
|
|
20231102,161600,2120576450,4905,4905,4905,4905,0
|
|
20231102,161500,2120576450,4905,4905,4905,4905,0
|
|
20231102,161400,2120576450,4905,4905,4905,4905,0
|
|
20231102,161300,2120576450,4905,4905,4905,4905,0
|
|
20231102,161200,2120576450,4905,4905,4905,4905,0
|
|
20231102,161100,2120576450,4905,4905,4905,4905,0
|
|
20231102,161000,2120576450,4905,4905,4905,4905,0
|
|
20231102,160900,2120576450,4905,4905,4905,4905,0
|
|
20231102,160800,2120576450,4905,4905,4905,4905,0
|
|
20231102,160700,2120576450,4905,4905,4905,4905,0
|
|
20231102,160600,2120576450,4905,4905,4905,4905,0
|
|
20231102,160500,2120576450,4905,4905,4905,4905,0
|
|
20231102,160400,2120576450,4905,4905,4905,4905,0
|
|
20231102,160300,2120576450,4905,4905,4905,4905,0
|
|
20231102,160200,2120576450,4905,4905,4905,4905,0
|
|
20231102,160100,2120576450,4905,4905,4905,4905,0
|
|
20231102,160000,2120576450,4905,4905,4905,4905,0
|
|
20231102,155900,2120576450,4905,4905,4905,4905,0
|
|
20231102,155800,2120576450,4905,4905,4905,4905,0
|
|
20231102,155700,2120576450,4905,4905,4905,4905,0
|
|
20231102,155600,2120576450,4905,4905,4905,4905,0
|
|
20231102,155500,2120576450,4905,4905,4905,4905,0
|
|
20231102,155400,2120576450,4905,4905,4905,4905,17342
|
|
20231102,155300,2120576450,4905,4905,4905,4905,0
|
|
20231102,155200,2120576450,4905,4905,4905,4905,0
|
|
20231102,155100,2120576450,4905,4905,4905,4905,0
|
|
20231102,155000,2120576450,4905,4905,4905,4905,0
|
|
20231102,154900,2120576450,4905,4905,4905,4905,0
|
|
20231102,154800,2120576450,4905,4905,4905,4905,0
|
|
20231102,154700,2120576450,4905,4905,4905,4905,0
|
|
20231102,154600,2120576450,4905,4905,4905,4905,0
|
|
20231102,154500,2120576450,4905,4905,4905,4905,0
|
|
20231102,154400,2120576450,4905,4905,4905,4905,0
|
|
20231102,154300,2120576450,4905,4905,4905,4905,0
|
|
20231102,154200,2120576450,4905,4905,4905,4905,0
|
|
20231102,154100,2120576450,4905,4905,4905,4905,0
|
|
20231102,154000,2120576450,4905,4905,4905,4905,0
|
|
20231102,153900,2120576450,4905,4905,4905,4905,0
|
|
20231102,153800,2120576450,4905,4905,4905,4905,0
|
|
20231102,153700,2120576450,4905,4905,4905,4905,0
|
|
20231102,153600,2120576450,4905,4905,4905,4905,0
|
|
20231102,153500,2120576450,4905,4905,4905,4905,0
|
|
20231102,153400,2120576450,4905,4905,4905,4905,0
|
|
20231102,153300,2120576450,4905,4905,4905,4905,0
|
|
20231102,153200,2120576450,4905,4905,4905,4905,0
|
|
20231102,153100,2120576450,4905,4905,4905,4905,0
|
|
20231102,153000,2120576450,4905,4905,4905,4905,17342
|
|
20231102,152900,2035513940,4915,4915,4915,4915,0
|
|
20231102,152800,2035513940,4915,4915,4915,4915,0
|
|
20231102,152700,2035513940,4915,4915,4915,4915,0
|
|
20231102,152600,2035513940,4915,4915,4915,4915,0
|
|
20231102,152500,2035513940,4915,4915,4915,4915,0
|
|
20231102,152400,2035513940,4915,4915,4915,4915,0
|
|
20231102,152300,2035513940,4915,4915,4915,4915,0
|
|
20231102,152200,2035513940,4915,4915,4915,4915,0
|
|
20231102,152100,2035513940,4915,4915,4915,4915,0
|
|
20231102,152000,2035513940,4915,4915,4915,4915,0
|
|
20231102,151900,2035513940,4915,4915,4920,4910,1968
|
|
20231102,151800,2025836795,4915,4920,4920,4910,533
|
|
20231102,151700,2023218090,4920,4920,4920,4910,1916
|
|
20231102,151600,2013808980,4920,4920,4920,4915,619
|
|
20231102,151500,2010764300,4935,4920,4935,4920,1724
|
|
20231102,151400,2002272980,4920,4930,4930,4915,1979
|
|
20231102,151300,1992526100,4930,4920,4930,4920,503
|
|
20231102,151200,1990050910,4930,4920,4930,4915,1220
|
|
20231102,151100,1984049065,4930,4920,4930,4920,565
|
|
20231102,151000,1981269245,4920,4920,4930,4920,1255
|
|
20231102,150900,1975094625,4935,4920,4935,4920,1003
|
|
20231102,150800,1970159760,4935,4935,4935,4920,32
|
|
20231102,150700,1970002290,4935,4925,4935,4920,539
|
|
20231102,150600,1967350385,4955,4915,4955,4915,2318
|
|
20231102,150500,1955881240,4915,4955,4955,4915,6039
|
|
20231102,150400,1926116960,4955,4925,4955,4925,1684
|
|
20231102,150300,1917813905,4930,4935,4935,4930,599
|
|
20231102,150200,1914860815,4935,4930,4935,4920,2205
|
|
20231102,150100,1903987125,4945,4930,4950,4925,1410
|
|
20231102,150000,1897031765,4930,4950,4950,4925,1259
|
|
20231102,145900,1890816140,4960,4955,4960,4955,8
|
|
20231102,145800,1890776485,4960,4945,4960,4945,3394
|
|
20231102,145700,1873982720,4945,4955,4955,4935,1694
|
|
20231102,145600,1865603340,4960,4960,4965,4960,4197
|
|
20231102,145500,1844785110,4965,4950,4970,4950,3476
|
|
20231102,145400,1827538780,4960,4960,4960,4940,1523
|
|
20231102,145300,1820004375,4955,4965,4975,4955,1310
|
|
20231102,145200,1813505070,4975,4965,4975,4965,2009
|
|
20231102,145100,1803519910,4965,4970,4975,4960,622
|
|
20231102,145000,1800430125,4975,4975,4985,4970,299
|
|
20231102,144900,1798942665,4985,4965,4985,4955,1214
|
|
20231102,144800,1792914660,4965,4980,4985,4950,3931
|
|
20231102,144700,1773360105,4985,4980,4985,4975,1486
|
|
20231102,144600,1765961600,4980,4985,4985,4975,1868
|
|
20231102,144500,1756658485,4980,4975,4985,4975,430
|
|
20231102,144400,1754519120,4975,4960,4985,4960,1163
|
|
20231102,144300,1748734285,4960,4960,4975,4955,893
|
|
20231102,144200,1744305275,4975,4955,4975,4950,1174
|
|
20231102,144100,1738484220,4955,4950,4955,4950,640
|
|
20231102,144000,1735316205,4955,4945,4960,4945,710
|
|
20231102,143900,1731804950,4965,4950,4965,4940,1482
|
|
20231102,143800,1724472785,4975,4920,4980,4910,3589
|
|
20231102,143700,1706792090,4920,4920,4930,4915,1995
|
|
20231102,143600,1696968445,4920,4955,4960,4905,5557
|
|
20231102,143500,1669635240,4960,4950,4985,4950,4408
|
|
20231102,143400,1647805380,4950,4955,4955,4945,573
|
|
20231102,143300,1644967770,4955,4955,4955,4950,238
|
|
20231102,143200,1643789610,4955,4965,4980,4955,1175
|
|
20231102,143100,1637965410,4970,4980,4980,4950,1395
|
|
20231102,143000,1631058260,4980,4955,4985,4955,1583
|
|
20231102,142900,1623204140,4990,4975,4995,4945,1721
|
|
20231102,142800,1614659105,4975,4895,4980,4895,1875
|
|
20231102,142700,1605382325,4915,4905,4920,4890,3392
|
|
20231102,142600,1588759520,4905,4890,4905,4870,7248
|
|
20231102,142500,1553348305,4900,4885,4905,4880,1177
|
|
20231102,142400,1547592455,4890,4910,4915,4850,5342
|
|
20231102,142300,1521505895,4915,4960,4960,4800,21971
|
|
20231102,142200,1414047130,4960,4950,4980,4950,2908
|
|
20231102,142100,1399634720,4980,4985,4985,4950,2155
|
|
20231102,142000,1388934955,4985,4985,4995,4985,367
|
|
20231102,141900,1387105375,4990,4990,4990,4985,826
|
|
20231102,141800,1382985440,4995,5000,5000,4995,690
|
|
20231102,141700,1379538790,5000,5000,5000,5000,530
|
|
20231102,141600,1376888790,5010,5000,5010,5000,164
|
|
20231102,141500,1376068700,5010,5010,5020,5000,807
|
|
20231102,141400,1372033040,5020,5020,5020,4990,2060
|
|
20231102,141300,1361736980,5020,5010,5020,5000,23486
|
|
20231102,141200,1244212830,5020,5020,5040,5010,3976
|
|
20231102,141100,1224264210,5040,5030,5040,5020,161
|
|
20231102,141000,1223454920,5040,5020,5040,5020,562
|
|
20231102,140900,1220633640,5040,5020,5040,5020,168
|
|
20231102,140800,1219789260,5020,5020,5020,5020,617
|
|
20231102,140700,1216691920,5040,5030,5040,5020,932
|
|
20231102,140600,1212004040,5040,5040,5040,5030,486
|
|
20231102,140500,1209556340,5040,5020,5040,5020,516
|
|
20231102,140400,1206966000,5040,5020,5040,5020,557
|
|
20231102,140300,1204164790,5030,5030,5030,5020,932
|
|
20231102,140200,1199486010,5030,5030,5040,5020,754
|
|
20231102,140100,1195694760,5030,5030,5040,5030,530
|
|
20231102,140000,1193028830,5040,5030,5040,5030,1718
|
|
20231102,135900,1184387160,5040,5040,5040,5030,436
|
|
20231102,135800,1182189740,5050,5050,5050,5050,26
|
|
20231102,135700,1182058440,5030,5030,5060,5030,2223
|
|
20231102,135600,1170836150,5050,5040,5050,5030,1128
|
|
20231102,135500,1165156170,5040,5050,5050,5040,1306
|
|
20231102,135400,1158573900,5040,5030,5050,5030,2475
|
|
20231102,135300,1146100570,5050,5050,5060,5040,4832
|
|
20231102,135200,1121716330,5060,5060,5070,5050,1926
|
|
20231102,135100,1111974630,5070,5060,5070,5060,230
|
|
20231102,135000,1110810770,5080,5060,5080,5060,332
|
|
20231102,134900,1109129100,5080,5070,5080,5060,226
|
|
20231102,134800,1107983250,5080,5070,5080,5070,101
|
|
20231102,134700,1107471170,5080,5060,5080,5060,48
|
|
20231102,134600,1107228250,5080,5080,5080,5080,0
|
|
20231102,134500,1107228250,5080,5070,5080,5070,67
|
|
20231102,134400,1106888150,5070,5060,5070,5060,171
|
|
20231102,134300,1106022850,5070,5070,5080,5070,305
|
|
20231102,134200,1104476480,5070,5060,5070,5060,928
|
|
20231102,134100,1099771540,5070,5070,5070,5060,58
|
|
20231102,134000,1099477980,5070,5050,5070,5050,421
|
|
20231102,133900,1097350560,5060,5050,5060,5050,646
|
|
20231102,133800,1094088170,5070,5060,5070,5050,1226
|
|
20231102,133700,1087892670,5060,5060,5070,5060,1610
|
|
20231102,133600,1079745880,5070,5060,5070,5060,157
|
|
20231102,133500,1078951440,5070,5070,5080,5060,845
|
|
20231102,133400,1074670040,5080,5080,5080,5080,0
|
|
20231102,133300,1074670040,5080,5070,5080,5070,768
|
|
20231102,133200,1070776250,5080,5080,5080,5070,655
|
|
20231102,133100,1067455290,5080,5070,5080,5070,430
|
|
20231102,133000,1065274170,5070,5080,5090,5070,524
|
|
20231102,132900,1062617150,5080,5090,5090,5080,4
|
|
20231102,132800,1062596820,5080,5090,5100,5080,5513
|
|
20231102,132700,1034551600,5100,5110,5110,5090,307
|
|
20231102,132600,1032985120,5090,5100,5110,5090,370
|
|
20231102,132500,1031098610,5100,5090,5100,5090,7
|
|
20231102,132400,1031062950,5100,5090,5100,5090,102
|
|
20231102,132300,1030543760,5100,5100,5100,5090,46
|
|
20231102,132200,1030309600,5090,5100,5100,5090,154
|
|
20231102,132100,1029524850,5100,5100,5100,5100,10
|
|
20231102,132000,1029473850,5110,5110,5110,5090,110
|
|
20231102,131900,1028912690,5110,5100,5110,5100,705
|
|
20231102,131800,1025310490,5100,5090,5100,5090,167
|
|
20231102,131700,1024460420,5100,5100,5110,5090,1289
|
|
20231102,131600,1017888470,5110,5100,5110,5100,61
|
|
20231102,131500,1017577340,5110,5100,5110,5100,4
|
|
20231102,131400,1017556920,5110,5100,5110,5100,147
|
|
20231102,131300,1016807200,5110,5110,5110,5100,73
|
|
20231102,131200,1016434830,5110,5110,5110,5110,22
|
|
20231102,131100,1016322410,5110,5100,5110,5100,104
|
|
20231102,131000,1015791990,5110,5100,5110,5100,49
|
|
20231102,130900,1015542060,5110,5100,5110,5100,55
|
|
20231102,130800,1015261550,5110,5100,5110,5100,994
|
|
20231102,130700,1010192100,5110,5110,5110,5100,55
|
|
20231102,130600,1009911500,5110,5110,5110,5110,13
|
|
20231102,130500,1009845070,5110,5100,5110,5100,244
|
|
20231102,130400,1008600520,5110,5090,5110,5090,2218
|
|
20231102,130300,997268900,5110,5090,5110,5090,3315
|
|
20231102,130200,980330050,5110,5100,5110,5090,50
|
|
20231102,130100,980075480,5100,5090,5110,5090,58
|
|
20231102,130000,979779690,5110,5100,5110,5090,1234
|
|
20231102,125900,973475820,5110,5100,5110,5090,24
|
|
20231102,125800,973353520,5100,5090,5100,5090,81
|
|
20231102,125700,972941090,5110,5100,5110,5090,49
|
|
20231102,125600,972691590,5100,5100,5100,5090,39
|
|
20231102,125500,972492820,5100,5100,5100,5090,103
|
|
20231102,125400,971968310,5100,5100,5100,5090,347
|
|
20231102,125300,970201990,5110,5090,5110,5090,54
|
|
20231102,125200,969927010,5110,5100,5110,5090,202
|
|
20231102,125100,968898800,5110,5100,5110,5090,167
|
|
20231102,125000,968048650,5100,5100,5110,5090,1073
|
|
20231102,124900,962576780,5090,5110,5110,5090,183
|
|
20231102,124800,961645270,5090,5090,5110,5090,98
|
|
20231102,124700,961146400,5110,5110,5120,5090,14966
|
|
20231102,124600,884676790,5120,5120,5120,5110,28
|
|
20231102,124500,884533450,5120,5110,5120,5110,115
|
|
20231102,124400,883945670,5120,5110,5120,5110,48
|
|
20231102,124300,883700370,5120,5120,5120,5120,0
|
|
20231102,124200,883700370,5120,5110,5120,5110,285
|
|
20231102,124100,882244000,5120,5120,5120,5110,307
|
|
20231102,124000,880673200,5120,5110,5120,5110,46
|
|
20231102,123900,880438130,5120,5110,5120,5110,4
|
|
20231102,123800,880417670,5120,5120,5120,5110,164
|
|
20231102,123700,879579590,5120,5120,5120,5110,51
|
|
20231102,123600,879318950,5110,5120,5120,5110,22
|
|
20231102,123500,879206340,5120,5110,5120,5110,103
|
|
20231102,123400,878680000,5120,5110,5120,5110,49
|
|
20231102,123300,878429580,5120,5110,5120,5110,665
|
|
20231102,123200,875031410,5120,5110,5120,5110,68
|
|
20231102,123100,874683260,5120,5110,5120,5110,294
|
|
20231102,123000,873180880,5120,5110,5120,5110,100
|
|
20231102,122900,872669830,5120,5110,5120,5110,56
|
|
20231102,122800,872383630,5120,5120,5120,5120,1
|
|
20231102,122700,872378510,5110,5120,5120,5110,556
|
|
20231102,122600,869532240,5130,5130,5130,5130,0
|
|
20231102,122500,869532240,5130,5120,5130,5110,226
|
|
20231102,122400,868375740,5120,5110,5120,5110,100
|
|
20231102,122300,867864700,5130,5130,5130,5130,1
|
|
20231102,122200,867859570,5130,5120,5130,5110,54
|
|
20231102,122100,867583090,5120,5120,5130,5120,310
|
|
20231102,122000,865995190,5130,5110,5130,5110,59
|
|
20231102,121900,865693680,5130,5110,5130,5110,328
|
|
20231102,121800,864016880,5130,5110,5130,5110,2
|
|
20231102,121700,864006640,5130,5120,5130,5120,150
|
|
20231102,121600,863238610,5130,5120,5130,5120,57
|
|
20231102,121500,862946760,5130,5120,5130,5120,104
|
|
20231102,121400,862414260,5130,5120,5130,5120,48
|
|
20231102,121300,862168480,5130,5130,5130,5130,1
|
|
20231102,121200,862163350,5130,5110,5130,5110,4
|
|
20231102,121100,862142870,5130,5110,5130,5110,101
|
|
20231102,121000,861626720,5130,5110,5130,5110,268
|
|
20231102,120900,860256680,5130,5130,5130,5130,1
|
|
20231102,120800,860251550,5130,5120,5130,5110,1225
|
|
20231102,120700,853979530,5130,5120,5130,5120,257
|
|
20231102,120600,852663660,5120,5130,5130,5120,145
|
|
20231102,120500,851920260,5130,5120,5130,5120,106
|
|
20231102,120400,851377520,5130,5120,5130,5120,549
|
|
20231102,120300,848566630,5130,5130,5130,5130,1
|
|
20231102,120200,848561500,5120,5120,5130,5120,56
|
|
20231102,120100,848274770,5130,5120,5130,5120,198
|
|
20231102,120000,847260990,5130,5120,5130,5120,4
|
|
20231102,115900,847240490,5130,5120,5130,5120,463
|
|
20231102,115800,844869920,5120,5110,5120,5110,156
|
|
20231102,115700,844072730,5120,5120,5120,5110,103
|
|
20231102,115600,843545820,5120,5110,5130,5110,347
|
|
20231102,115500,841772540,5120,5110,5120,5110,4
|
|
20231102,115400,841752080,5130,5130,5130,5110,46
|
|
20231102,115300,841516980,5120,5130,5130,5110,68
|
|
20231102,115200,841169410,5110,5110,5110,5110,100
|
|
20231102,115100,840658410,5130,5110,5130,5110,46
|
|
20231102,115000,840423310,5130,5110,5130,5110,4
|
|
20231102,114900,840402830,5130,5110,5130,5110,131
|
|
20231102,114800,839733390,5120,5130,5130,5110,40
|
|
20231102,114700,839528530,5130,5110,5130,5110,456
|
|
20231102,114600,837198300,5130,5130,5130,5130,0
|
|
20231102,114500,837198300,5130,5120,5130,5110,1400
|
|
20231102,114400,830030210,5130,5120,5130,5120,104
|
|
20231102,114300,829497670,5130,5130,5130,5120,40
|
|
20231102,114200,829292800,5130,5120,5130,5120,100
|
|
20231102,114100,828780790,5130,5120,5130,5120,138
|
|
20231102,114000,828074200,5130,5130,5130,5120,367
|
|
20231102,113900,826191500,5140,5140,5140,5140,0
|
|
20231102,113800,826191500,5140,5130,5140,5130,141
|
|
20231102,113700,825468150,5130,5130,5130,5130,44
|
|
20231102,113600,825242430,5140,5130,5140,5130,57
|
|
20231102,113500,824949990,5140,5140,5140,5130,115
|
|
20231102,113400,824359900,5140,5130,5140,5130,46
|
|
20231102,113300,824123910,5140,5140,5140,5130,260
|
|
20231102,113200,822789980,5140,5130,5140,5130,110
|
|
20231102,113100,822225590,5140,5140,5140,5130,115
|
|
20231102,113000,821635540,5140,5140,5140,5140,135
|
|
20231102,112900,820941640,5140,5140,5140,5140,1
|
|
20231102,112800,820936500,5130,5130,5140,5130,127
|
|
20231102,112700,820284180,5130,5140,5140,5130,251
|
|
20231102,112600,818995650,5140,5140,5140,5130,560
|
|
20231102,112500,816122370,5140,5140,5140,5140,236
|
|
20231102,112400,814909330,5140,5120,5140,5120,321
|
|
20231102,112300,813261950,5130,5130,5130,5120,2035
|
|
20231102,112200,802822410,5130,5120,5130,5120,380
|
|
20231102,112100,800876760,5130,5120,5130,5120,211
|
|
20231102,112000,799796360,5130,5120,5130,5120,41
|
|
20231102,111900,799586260,5120,5120,5130,5110,247
|
|
20231102,111800,798324000,5120,5120,5120,5110,250
|
|
20231102,111700,797045570,5130,5130,5130,5130,11
|
|
20231102,111600,796989140,5120,5120,5130,5120,105
|
|
20231102,111500,796451420,5120,5130,5130,5120,14
|
|
20231102,111400,796379720,5110,5110,5130,5110,3209
|
|
20231102,111300,779981670,5110,5120,5120,5110,121
|
|
20231102,111200,779363350,5130,5130,5130,5130,0
|
|
20231102,111100,779363350,5130,5120,5130,5120,2866
|
|
20231102,111000,764689400,5130,5130,5140,5130,2090
|
|
20231102,110900,753967690,5130,5130,5130,5130,62
|
|
20231102,110800,753649630,5130,5140,5140,5130,345
|
|
20231102,110700,751879760,5140,5140,5140,5140,9
|
|
20231102,110600,751833500,5140,5140,5140,5140,7
|
|
20231102,110500,751797520,5140,5140,5140,5130,149
|
|
20231102,110400,751032870,5140,5140,5140,5130,79
|
|
20231102,110300,750627250,5140,5130,5140,5130,138
|
|
20231102,110200,749918980,5130,5120,5130,5120,608
|
|
20231102,110100,746804950,5130,5120,5130,5120,68
|
|
20231102,110000,746456750,5130,5130,5130,5120,569
|
|
20231102,105900,743538280,5130,5110,5130,5110,201
|
|
20231102,105800,742511020,5130,5110,5130,5110,1189
|
|
20231102,105700,736425140,5120,5130,5130,5120,320
|
|
20231102,105600,734786700,5130,5120,5130,5120,123
|
|
20231102,105500,734156790,5130,5130,5130,5120,39
|
|
20231102,105400,733957020,5130,5120,5130,5120,5367
|
|
20231102,105300,706477900,5130,5130,5130,5130,5
|
|
20231102,105200,706452250,5130,5120,5130,5120,319
|
|
20231102,105100,704816900,5130,5120,5130,5120,287
|
|
20231102,105000,703347420,5140,5130,5140,5130,1814
|
|
20231102,104900,694041490,5140,5140,5140,5140,3009
|
|
20231102,104800,678575230,5160,5150,5160,5140,5432
|
|
20231102,104700,650613260,5160,5170,5170,5160,3167
|
|
20231102,104600,634265940,5170,5170,5170,5170,1
|
|
20231102,104500,634260770,5180,5180,5180,5170,103
|
|
20231102,104400,633728240,5170,5180,5180,5170,63
|
|
20231102,104300,633402340,5180,5160,5180,5160,63
|
|
20231102,104200,633077240,5180,5170,5180,5160,180
|
|
20231102,104100,632148370,5160,5170,5170,5160,862
|
|
20231102,104000,627692270,5170,5170,5170,5170,0
|
|
20231102,103900,627692270,5170,5170,5170,5170,102
|
|
20231102,103800,627164930,5170,5170,5170,5170,97
|
|
20231102,103700,626663440,5180,5180,5180,5180,0
|
|
20231102,103600,626663440,5180,5170,5180,5170,196
|
|
20231102,103500,625650100,5180,5170,5180,5170,122
|
|
20231102,103400,625019150,5180,5180,5180,5170,166
|
|
20231102,103300,624160890,5180,5180,5180,5170,1562
|
|
20231102,103200,616070230,5180,5170,5180,5170,418
|
|
20231102,103100,613909140,5170,5170,5170,5160,47
|
|
20231102,103000,613666590,5170,5160,5170,5160,39
|
|
20231102,102900,613465340,5170,5170,5170,5160,111
|
|
20231102,102800,612891950,5180,5160,5180,5160,46
|
|
20231102,102700,612654550,5180,5180,5180,5180,1
|
|
20231102,102600,612649370,5170,5170,5180,5170,2354
|
|
20231102,102500,600479170,5180,5170,5180,5170,102
|
|
20231102,102400,599951810,5180,5170,5180,5170,262
|
|
20231102,102300,598597210,5180,5170,5180,5160,644
|
|
20231102,102200,595268320,5170,5170,5170,5160,517
|
|
20231102,102100,592596550,5160,5160,5170,5160,573
|
|
20231102,102000,589638230,5160,5170,5170,5160,56
|
|
20231102,101900,589349260,5160,5170,5170,5160,3
|
|
20231102,101800,589333770,5160,5160,5170,5160,345
|
|
20231102,101700,587553560,5170,5170,5170,5160,128
|
|
20231102,101600,586892300,5170,5160,5170,5150,632
|
|
20231102,101500,583634950,5170,5160,5170,5160,261
|
|
20231102,101400,582286320,5170,5170,5170,5170,0
|
|
20231102,101300,582286320,5170,5170,5180,5160,1359
|
|
20231102,101200,575271540,5170,5170,5170,5160,5125
|
|
20231102,101100,548776460,5180,5170,5180,5170,402
|
|
20231102,101000,546697910,5180,5190,5200,5180,7756
|
|
20231102,100900,506478080,5190,5190,5190,5190,0
|
|
20231102,100800,506478080,5190,5190,5190,5190,895
|
|
20231102,100700,501833030,5190,5190,5190,5190,247
|
|
20231102,100600,500551100,5200,5210,5210,5200,3903
|
|
20231102,100500,480255000,5210,5200,5210,5200,156
|
|
20231102,100400,479443680,5200,5210,5210,5200,734
|
|
20231102,100300,475620530,5210,5210,5210,5200,162
|
|
20231102,100200,474777130,5210,5210,5210,5210,100
|
|
20231102,100100,474256130,5200,5210,5210,5200,467
|
|
20231102,100000,471827670,5210,5200,5210,5200,852
|
|
20231102,095900,467397200,5220,5230,5230,5200,11346
|
|
20231102,095800,408187680,5240,5240,5240,5230,321
|
|
20231102,095700,406507610,5240,5230,5240,5230,71
|
|
20231102,095600,406135680,5250,5240,5250,5230,1491
|
|
20231102,095500,398333360,5250,5230,5250,5230,250
|
|
20231102,095400,397025800,5250,5240,5250,5230,561
|
|
20231102,095300,394086450,5250,5230,5250,5230,11
|
|
20231102,095200,394028880,5240,5240,5240,5240,333
|
|
20231102,095100,392283960,5240,5240,5240,5240,444
|
|
20231102,095000,389957400,5240,5240,5240,5240,195
|
|
20231102,094900,388935600,5250,5250,5260,5240,127
|
|
20231102,094800,388269190,5260,5260,5260,5250,201
|
|
20231102,094700,387213450,5240,5260,5260,5240,831
|
|
20231102,094600,382846470,5280,5280,5280,5260,221
|
|
20231102,094500,381681590,5270,5240,5270,5230,5562
|
|
20231102,094400,352456550,5240,5230,5240,5230,116
|
|
20231102,094300,351849820,5240,5240,5240,5240,36
|
|
20231102,094200,351661180,5250,5240,5250,5240,557
|
|
20231102,094100,348741780,5250,5230,5250,5230,292
|
|
20231102,094000,347209800,5250,5250,5250,5230,6047
|
|
20231102,093900,315484080,5250,5260,5260,5250,3091
|
|
20231102,093800,299249090,5260,5270,5270,5260,9418
|
|
20231102,093700,249672570,5280,5280,5280,5270,972
|
|
20231102,093600,244549680,5280,5280,5280,5280,914
|
|
20231102,093500,239723760,5290,5300,5300,5290,4
|
|
20231102,093400,239702590,5290,5300,5300,5290,314
|
|
20231102,093300,238038850,5290,5300,5300,5280,1928
|
|
20231102,093200,227850920,5300,5280,5300,5280,1199
|
|
20231102,093100,221505130,5280,5280,5280,5280,825
|
|
20231102,093000,217149130,5270,5260,5280,5260,539
|
|
20231102,092900,214308830,5280,5260,5280,5260,310
|
|
20231102,092800,212678200,5280,5270,5280,5260,412
|
|
20231102,092700,210506800,5270,5270,5290,5270,745
|
|
20231102,092600,206579650,5270,5290,5290,5270,609
|
|
20231102,092500,203360670,5290,5310,5310,5290,1567
|
|
20231102,092400,195048680,5310,5320,5320,5310,265
|
|
20231102,092300,193641430,5320,5340,5340,5310,4349
|
|
20231102,092200,170474460,5340,5360,5360,5330,3680
|
|
20231102,092100,150818180,5360,5350,5360,5350,1731
|
|
20231102,092000,141549120,5350,5350,5350,5340,970
|
|
20231102,091900,136360270,5350,5350,5350,5350,101
|
|
20231102,091800,135819920,5340,5350,5350,5340,498
|
|
20231102,091700,133155840,5350,5350,5350,5340,242
|
|
20231102,091600,131861240,5350,5330,5350,5330,2327
|
|
20231102,091500,119416670,5330,5350,5350,5330,1290
|
|
20231102,091400,112530330,5350,5350,5350,5350,619
|
|
20231102,091300,109218680,5350,5350,5350,5350,1036
|
|
20231102,091200,103676080,5350,5330,5350,5330,550
|
|
20231102,091100,100738780,5330,5320,5330,5320,163
|
|
20231102,091000,99870620,5320,5330,5330,5320,82
|
|
20231102,090900,99434060,5340,5340,5340,5330,314
|
|
20231102,090800,97758820,5340,5340,5350,5330,452
|
|
20231102,090700,95345670,5340,5320,5350,5320,6109
|
|
20231102,090600,62744320,5310,5310,5310,5310,386
|
|
20231102,090500,60694660,5320,5320,5320,5320,132
|
|
20231102,090400,59992420,5320,5310,5320,5300,375
|
|
20231102,090300,58000020,5320,5290,5320,5290,622
|
|
20231102,090200,54700150,5300,5280,5300,5280,132
|
|
20231102,090100,54000790,5270,5280,5280,5270,130
|
|
20231102,090000,53315020,5290,5260,5290,5250,10135
|