701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,203800,438504240,5460,5460,5460,5460,1230
|
|
20231102,203700,438504240,5460,5460,5460,5460,0
|
|
20231102,203600,438504240,5460,5460,5460,5460,0
|
|
20231102,203500,438504240,5460,5460,5460,5460,0
|
|
20231102,203400,438504240,5460,5460,5460,5460,0
|
|
20231102,203300,438504240,5460,5460,5460,5460,0
|
|
20231102,203200,438504240,5460,5460,5460,5460,0
|
|
20231102,203100,438504240,5460,5460,5460,5460,0
|
|
20231102,203000,438504240,5460,5460,5460,5460,0
|
|
20231102,202900,438504240,5460,5460,5460,5460,0
|
|
20231102,202800,438504240,5460,5460,5460,5460,0
|
|
20231102,202700,438504240,5460,5460,5460,5460,0
|
|
20231102,202600,438504240,5460,5460,5460,5460,0
|
|
20231102,202500,438504240,5460,5460,5460,5460,0
|
|
20231102,202400,438504240,5460,5460,5460,5460,0
|
|
20231102,202300,438504240,5460,5460,5460,5460,0
|
|
20231102,202200,438504240,5460,5460,5460,5460,0
|
|
20231102,202100,438504240,5460,5460,5460,5460,0
|
|
20231102,202000,438504240,5460,5460,5460,5460,0
|
|
20231102,201900,438504240,5460,5460,5460,5460,0
|
|
20231102,201800,438504240,5460,5460,5460,5460,0
|
|
20231102,201700,438504240,5460,5460,5460,5460,0
|
|
20231102,201600,438504240,5460,5460,5460,5460,0
|
|
20231102,201500,438504240,5460,5460,5460,5460,0
|
|
20231102,201400,438504240,5460,5460,5460,5460,0
|
|
20231102,201300,438504240,5460,5460,5460,5460,0
|
|
20231102,201200,438504240,5460,5460,5460,5460,0
|
|
20231102,201100,438504240,5460,5460,5460,5460,0
|
|
20231102,201000,438504240,5460,5460,5460,5460,0
|
|
20231102,200900,438504240,5460,5460,5460,5460,0
|
|
20231102,200800,438504240,5460,5460,5460,5460,1230
|
|
20231102,200700,438504240,5460,5460,5460,5460,0
|
|
20231102,200600,438504240,5460,5460,5460,5460,0
|
|
20231102,200500,438504240,5460,5460,5460,5460,0
|
|
20231102,200400,438504240,5460,5460,5460,5460,0
|
|
20231102,200300,438504240,5460,5460,5460,5460,0
|
|
20231102,200200,438504240,5460,5460,5460,5460,0
|
|
20231102,200100,438504240,5460,5460,5460,5460,0
|
|
20231102,200000,438504240,5460,5460,5460,5460,0
|
|
20231102,195900,438504240,5460,5460,5460,5460,0
|
|
20231102,195800,438504240,5460,5460,5460,5460,0
|
|
20231102,195700,438504240,5460,5460,5460,5460,0
|
|
20231102,195600,438504240,5460,5460,5460,5460,0
|
|
20231102,195500,438504240,5460,5460,5460,5460,0
|
|
20231102,195400,438504240,5460,5460,5460,5460,0
|
|
20231102,195300,438504240,5460,5460,5460,5460,0
|
|
20231102,195200,438504240,5460,5460,5460,5460,0
|
|
20231102,195100,438504240,5460,5460,5460,5460,0
|
|
20231102,195000,438504240,5460,5460,5460,5460,0
|
|
20231102,194900,438504240,5460,5460,5460,5460,0
|
|
20231102,194800,438504240,5460,5460,5460,5460,0
|
|
20231102,194700,438504240,5460,5460,5460,5460,0
|
|
20231102,194600,438504240,5460,5460,5460,5460,0
|
|
20231102,194500,438504240,5460,5460,5460,5460,0
|
|
20231102,194400,438504240,5460,5460,5460,5460,0
|
|
20231102,194300,438504240,5460,5460,5460,5460,0
|
|
20231102,194200,438504240,5460,5460,5460,5460,0
|
|
20231102,194100,438504240,5460,5460,5460,5460,0
|
|
20231102,194000,438504240,5460,5460,5460,5460,0
|
|
20231102,193900,438504240,5460,5460,5460,5460,0
|
|
20231102,193800,438504240,5460,5460,5460,5460,1230
|
|
20231102,193700,438504240,5460,5460,5460,5460,0
|
|
20231102,193600,438504240,5460,5460,5460,5460,0
|
|
20231102,193500,438504240,5460,5460,5460,5460,0
|
|
20231102,193400,438504240,5460,5460,5460,5460,0
|
|
20231102,193300,438504240,5460,5460,5460,5460,0
|
|
20231102,193200,438504240,5460,5460,5460,5460,0
|
|
20231102,193100,438504240,5460,5460,5460,5460,0
|
|
20231102,193000,438504240,5460,5460,5460,5460,0
|
|
20231102,192900,438504240,5460,5460,5460,5460,0
|
|
20231102,192800,438504240,5460,5460,5460,5460,0
|
|
20231102,192700,438504240,5460,5460,5460,5460,0
|
|
20231102,192600,438504240,5460,5460,5460,5460,0
|
|
20231102,192500,438504240,5460,5460,5460,5460,0
|
|
20231102,192400,438504240,5460,5460,5460,5460,0
|
|
20231102,192300,438504240,5460,5460,5460,5460,0
|
|
20231102,192200,438504240,5460,5460,5460,5460,0
|
|
20231102,192100,438504240,5460,5460,5460,5460,0
|
|
20231102,192000,438504240,5460,5460,5460,5460,0
|
|
20231102,191900,438504240,5460,5460,5460,5460,0
|
|
20231102,191800,438504240,5460,5460,5460,5460,0
|
|
20231102,191700,438504240,5460,5460,5460,5460,0
|
|
20231102,191600,438504240,5460,5460,5460,5460,0
|
|
20231102,191500,438504240,5460,5460,5460,5460,0
|
|
20231102,191400,438504240,5460,5460,5460,5460,0
|
|
20231102,191300,438504240,5460,5460,5460,5460,0
|
|
20231102,191200,438504240,5460,5460,5460,5460,0
|
|
20231102,191100,438504240,5460,5460,5460,5460,0
|
|
20231102,191000,438504240,5460,5460,5460,5460,0
|
|
20231102,190900,438504240,5460,5460,5460,5460,0
|
|
20231102,190800,438504240,5460,5460,5460,5460,1230
|
|
20231102,190700,438504240,5460,5460,5460,5460,0
|
|
20231102,190600,438504240,5460,5460,5460,5460,0
|
|
20231102,190500,438504240,5460,5460,5460,5460,0
|
|
20231102,190400,438504240,5460,5460,5460,5460,0
|
|
20231102,190300,438504240,5460,5460,5460,5460,0
|
|
20231102,190200,438504240,5460,5460,5460,5460,0
|
|
20231102,190100,438504240,5460,5460,5460,5460,0
|
|
20231102,190000,438504240,5460,5460,5460,5460,0
|
|
20231102,185900,438504240,5460,5460,5460,5460,0
|
|
20231102,185800,438504240,5460,5460,5460,5460,0
|
|
20231102,185700,438504240,5460,5460,5460,5460,0
|
|
20231102,185600,438504240,5460,5460,5460,5460,0
|
|
20231102,185500,438504240,5460,5460,5460,5460,0
|
|
20231102,185400,438504240,5460,5460,5460,5460,0
|
|
20231102,185300,438504240,5460,5460,5460,5460,0
|
|
20231102,185200,438504240,5460,5460,5460,5460,0
|
|
20231102,185100,438504240,5460,5460,5460,5460,0
|
|
20231102,185000,438504240,5460,5460,5460,5460,0
|
|
20231102,184900,438504240,5460,5460,5460,5460,0
|
|
20231102,184800,438504240,5460,5460,5460,5460,0
|
|
20231102,184700,438504240,5460,5460,5460,5460,0
|
|
20231102,184600,438504240,5460,5460,5460,5460,0
|
|
20231102,184500,438504240,5460,5460,5460,5460,0
|
|
20231102,184400,438504240,5460,5460,5460,5460,0
|
|
20231102,184300,438504240,5460,5460,5460,5460,0
|
|
20231102,184200,438504240,5460,5460,5460,5460,0
|
|
20231102,184100,438504240,5460,5460,5460,5460,0
|
|
20231102,184000,438504240,5460,5460,5460,5460,0
|
|
20231102,183900,438504240,5460,5460,5460,5460,0
|
|
20231102,183800,438504240,5460,5460,5460,5460,1230
|
|
20231102,183700,438504240,5460,5460,5460,5460,0
|
|
20231102,183600,438504240,5460,5460,5460,5460,0
|
|
20231102,183500,438504240,5460,5460,5460,5460,0
|
|
20231102,183400,438504240,5460,5460,5460,5460,0
|
|
20231102,183300,438504240,5460,5460,5460,5460,0
|
|
20231102,183200,438504240,5460,5460,5460,5460,0
|
|
20231102,183100,438504240,5460,5460,5460,5460,0
|
|
20231102,183000,438504240,5460,5460,5460,5460,0
|
|
20231102,182900,438504240,5460,5460,5460,5460,0
|
|
20231102,182800,438504240,5460,5460,5460,5460,0
|
|
20231102,182700,438504240,5460,5460,5460,5460,0
|
|
20231102,182600,438504240,5460,5460,5460,5460,0
|
|
20231102,182500,438504240,5460,5460,5460,5460,0
|
|
20231102,182400,438504240,5460,5460,5460,5460,0
|
|
20231102,182300,438504240,5460,5460,5460,5460,0
|
|
20231102,182200,438504240,5460,5460,5460,5460,0
|
|
20231102,182100,438504240,5460,5460,5460,5460,0
|
|
20231102,182000,438504240,5460,5460,5460,5460,0
|
|
20231102,181900,438504240,5460,5460,5460,5460,0
|
|
20231102,181800,438504240,5460,5460,5460,5460,0
|
|
20231102,181700,438504240,5460,5460,5460,5460,0
|
|
20231102,181600,438504240,5460,5460,5460,5460,0
|
|
20231102,181500,438504240,5460,5460,5460,5460,0
|
|
20231102,181400,438504240,5460,5460,5460,5460,0
|
|
20231102,181300,438504240,5460,5460,5460,5460,0
|
|
20231102,181200,438504240,5460,5460,5460,5460,0
|
|
20231102,181100,438504240,5460,5460,5460,5460,0
|
|
20231102,181000,438504240,5460,5460,5460,5460,0
|
|
20231102,180900,438504240,5460,5460,5460,5460,0
|
|
20231102,180800,438504240,5460,5460,5460,5460,1230
|
|
20231102,180700,438504240,5460,5460,5460,5460,0
|
|
20231102,180600,438504240,5460,5460,5460,5460,0
|
|
20231102,180500,438504240,5460,5460,5460,5460,0
|
|
20231102,180400,438504240,5460,5460,5460,5460,0
|
|
20231102,180300,438504240,5460,5460,5460,5460,0
|
|
20231102,180200,438504240,5460,5460,5460,5460,0
|
|
20231102,180100,438504240,5460,5460,5460,5460,0
|
|
20231102,180000,438504240,5460,5460,5460,5460,0
|
|
20231102,175900,438504240,5460,5460,5460,5460,0
|
|
20231102,175800,438504240,5460,5460,5460,5460,0
|
|
20231102,175700,438504240,5460,5460,5460,5460,0
|
|
20231102,175600,438504240,5460,5460,5460,5460,0
|
|
20231102,175500,438504240,5460,5460,5460,5460,0
|
|
20231102,175400,438504240,5460,5460,5460,5460,0
|
|
20231102,175300,438504240,5460,5460,5460,5460,0
|
|
20231102,175200,438504240,5460,5460,5460,5460,0
|
|
20231102,175100,438504240,5460,5460,5460,5460,0
|
|
20231102,175000,438504240,5460,5460,5460,5460,0
|
|
20231102,174900,438504240,5460,5460,5460,5460,0
|
|
20231102,174800,438504240,5460,5460,5460,5460,0
|
|
20231102,174700,438504240,5460,5460,5460,5460,0
|
|
20231102,174600,438504240,5460,5460,5460,5460,0
|
|
20231102,174500,438504240,5460,5460,5460,5460,0
|
|
20231102,174400,438504240,5460,5460,5460,5460,0
|
|
20231102,174300,438504240,5460,5460,5460,5460,0
|
|
20231102,174200,438504240,5460,5460,5460,5460,0
|
|
20231102,174100,438504240,5460,5460,5460,5460,0
|
|
20231102,174000,438504240,5460,5460,5460,5460,0
|
|
20231102,173900,438504240,5460,5460,5460,5460,0
|
|
20231102,173800,438504240,5460,5460,5460,5460,1230
|
|
20231102,173700,438504240,5460,5460,5460,5460,0
|
|
20231102,173600,438504240,5460,5460,5460,5460,0
|
|
20231102,173500,438504240,5460,5460,5460,5460,0
|
|
20231102,173400,438504240,5460,5460,5460,5460,0
|
|
20231102,173300,438504240,5460,5460,5460,5460,0
|
|
20231102,173200,438504240,5460,5460,5460,5460,0
|
|
20231102,173100,438504240,5460,5460,5460,5460,0
|
|
20231102,173000,438504240,5460,5460,5460,5460,0
|
|
20231102,172900,438504240,5460,5460,5460,5460,0
|
|
20231102,172800,438504240,5460,5460,5460,5460,0
|
|
20231102,172700,438504240,5460,5460,5460,5460,0
|
|
20231102,172600,438504240,5460,5460,5460,5460,0
|
|
20231102,172500,438504240,5460,5460,5460,5460,0
|
|
20231102,172400,438504240,5460,5460,5460,5460,0
|
|
20231102,172300,438504240,5460,5460,5460,5460,0
|
|
20231102,172200,438504240,5460,5460,5460,5460,0
|
|
20231102,172100,438504240,5460,5460,5460,5460,0
|
|
20231102,172000,438504240,5460,5460,5460,5460,0
|
|
20231102,171900,438504240,5460,5460,5460,5460,0
|
|
20231102,171800,438504240,5460,5460,5460,5460,0
|
|
20231102,171700,438504240,5460,5460,5460,5460,0
|
|
20231102,171600,438504240,5460,5460,5460,5460,0
|
|
20231102,171500,438504240,5460,5460,5460,5460,0
|
|
20231102,171400,438504240,5460,5460,5460,5460,0
|
|
20231102,171300,438504240,5460,5460,5460,5460,0
|
|
20231102,171200,438504240,5460,5460,5460,5460,0
|
|
20231102,171100,438504240,5460,5460,5460,5460,0
|
|
20231102,171000,438504240,5460,5460,5460,5460,0
|
|
20231102,170900,438504240,5460,5460,5460,5460,0
|
|
20231102,170800,438504240,5460,5460,5460,5460,1230
|
|
20231102,170700,438504240,5460,5460,5460,5460,0
|
|
20231102,170600,438504240,5460,5460,5460,5460,0
|
|
20231102,170500,438504240,5460,5460,5460,5460,0
|
|
20231102,170400,438504240,5460,5460,5460,5460,0
|
|
20231102,170300,438504240,5460,5460,5460,5460,0
|
|
20231102,170200,438504240,5460,5460,5460,5460,0
|
|
20231102,170100,438504240,5460,5460,5460,5460,0
|
|
20231102,170000,438504240,5460,5460,5460,5460,0
|
|
20231102,165900,438504240,5460,5460,5460,5460,0
|
|
20231102,165800,438504240,5460,5460,5460,5460,0
|
|
20231102,165700,438504240,5460,5460,5460,5460,0
|
|
20231102,165600,438504240,5460,5460,5460,5460,0
|
|
20231102,165500,438504240,5460,5460,5460,5460,0
|
|
20231102,165400,438504240,5460,5460,5460,5460,0
|
|
20231102,165300,438504240,5460,5460,5460,5460,0
|
|
20231102,165200,438504240,5460,5460,5460,5460,0
|
|
20231102,165100,438504240,5460,5460,5460,5460,0
|
|
20231102,165000,438504240,5460,5460,5460,5460,0
|
|
20231102,164900,438504240,5460,5460,5460,5460,0
|
|
20231102,164800,438504240,5460,5460,5460,5460,0
|
|
20231102,164700,438504240,5460,5460,5460,5460,0
|
|
20231102,164600,438504240,5460,5460,5460,5460,0
|
|
20231102,164500,438504240,5460,5460,5460,5460,0
|
|
20231102,164400,438504240,5460,5460,5460,5460,0
|
|
20231102,164300,438504240,5460,5460,5460,5460,0
|
|
20231102,164200,438504240,5460,5460,5460,5460,0
|
|
20231102,164100,438504240,5460,5460,5460,5460,0
|
|
20231102,164000,438504240,5460,5460,5460,5460,0
|
|
20231102,163900,438504240,5460,5460,5460,5460,0
|
|
20231102,163800,438504240,5460,5460,5460,5460,1230
|
|
20231102,163700,438504240,5460,5460,5460,5460,0
|
|
20231102,163600,438504240,5460,5460,5460,5460,0
|
|
20231102,163500,438504240,5460,5460,5460,5460,0
|
|
20231102,163400,438504240,5460,5460,5460,5460,0
|
|
20231102,163300,438504240,5460,5460,5460,5460,0
|
|
20231102,163200,438504240,5460,5460,5460,5460,0
|
|
20231102,163100,438504240,5460,5460,5460,5460,0
|
|
20231102,163000,438504240,5460,5460,5460,5460,0
|
|
20231102,162900,438504240,5460,5460,5460,5460,0
|
|
20231102,162800,438504240,5460,5460,5460,5460,0
|
|
20231102,162700,438504240,5460,5460,5460,5460,0
|
|
20231102,162600,438504240,5460,5460,5460,5460,0
|
|
20231102,162500,438504240,5460,5460,5460,5460,0
|
|
20231102,162400,438504240,5460,5460,5460,5460,0
|
|
20231102,162300,438504240,5460,5460,5460,5460,0
|
|
20231102,162200,438504240,5460,5460,5460,5460,0
|
|
20231102,162100,438504240,5460,5460,5460,5460,0
|
|
20231102,162000,438504240,5460,5460,5460,5460,0
|
|
20231102,161900,438504240,5460,5460,5460,5460,0
|
|
20231102,161800,438504240,5460,5460,5460,5460,0
|
|
20231102,161700,438504240,5460,5460,5460,5460,0
|
|
20231102,161600,438504240,5460,5460,5460,5460,0
|
|
20231102,161500,438504240,5460,5460,5460,5460,0
|
|
20231102,161400,438504240,5460,5460,5460,5460,0
|
|
20231102,161300,438504240,5460,5460,5460,5460,0
|
|
20231102,161200,438504240,5460,5460,5460,5460,0
|
|
20231102,161100,438504240,5460,5460,5460,5460,0
|
|
20231102,161000,438504240,5460,5460,5460,5460,0
|
|
20231102,160900,438504240,5460,5460,5460,5460,0
|
|
20231102,160800,438504240,5460,5460,5460,5460,1230
|
|
20231102,160700,438504240,5460,5460,5460,5460,0
|
|
20231102,160600,438504240,5460,5460,5460,5460,0
|
|
20231102,160500,438504240,5460,5460,5460,5460,0
|
|
20231102,160400,438504240,5460,5460,5460,5460,0
|
|
20231102,160300,438504240,5460,5460,5460,5460,0
|
|
20231102,160200,438504240,5460,5460,5460,5460,0
|
|
20231102,160100,438504240,5460,5460,5460,5460,0
|
|
20231102,160000,438504240,5460,5460,5460,5460,0
|
|
20231102,155900,438504240,5460,5460,5460,5460,0
|
|
20231102,155800,438504240,5460,5460,5460,5460,0
|
|
20231102,155700,438504240,5460,5460,5460,5460,0
|
|
20231102,155600,438504240,5460,5460,5460,5460,0
|
|
20231102,155500,438504240,5460,5460,5460,5460,0
|
|
20231102,155400,438504240,5460,5460,5460,5460,0
|
|
20231102,155300,438504240,5460,5460,5460,5460,0
|
|
20231102,155200,438504240,5460,5460,5460,5460,0
|
|
20231102,155100,438504240,5460,5460,5460,5460,0
|
|
20231102,155000,438504240,5460,5460,5460,5460,0
|
|
20231102,154900,438504240,5460,5460,5460,5460,0
|
|
20231102,154800,438504240,5460,5460,5460,5460,0
|
|
20231102,154700,438504240,5460,5460,5460,5460,0
|
|
20231102,154600,438504240,5460,5460,5460,5460,0
|
|
20231102,154500,438504240,5460,5460,5460,5460,0
|
|
20231102,154400,438504240,5460,5460,5460,5460,0
|
|
20231102,154300,438504240,5460,5460,5460,5460,0
|
|
20231102,154200,438504240,5460,5460,5460,5460,0
|
|
20231102,154100,438504240,5460,5460,5460,5460,0
|
|
20231102,154000,438504240,5460,5460,5460,5460,0
|
|
20231102,153900,438504240,5460,5460,5460,5460,0
|
|
20231102,153800,438504240,5460,5460,5460,5460,1230
|
|
20231102,153700,438504240,5460,5460,5460,5460,0
|
|
20231102,153600,438504240,5460,5460,5460,5460,0
|
|
20231102,153500,438504240,5460,5460,5460,5460,0
|
|
20231102,153400,438504240,5460,5460,5460,5460,0
|
|
20231102,153300,438504240,5460,5460,5460,5460,0
|
|
20231102,153200,438504240,5460,5460,5460,5460,0
|
|
20231102,153100,438504240,5460,5460,5460,5460,0
|
|
20231102,153000,438504240,5460,5460,5460,5460,1230
|
|
20231102,152900,431788440,5520,5520,5520,5520,0
|
|
20231102,152800,431788440,5520,5520,5520,5520,0
|
|
20231102,152700,431788440,5520,5520,5520,5520,0
|
|
20231102,152600,431788440,5520,5520,5520,5520,0
|
|
20231102,152500,431788440,5520,5520,5520,5520,0
|
|
20231102,152400,431788440,5520,5520,5520,5520,0
|
|
20231102,152300,431788440,5520,5520,5520,5520,0
|
|
20231102,152200,431788440,5520,5520,5520,5520,0
|
|
20231102,152100,431788440,5520,5520,5520,5520,0
|
|
20231102,152000,431788440,5520,5520,5520,5520,0
|
|
20231102,151900,431788440,5520,5520,5520,5520,144
|
|
20231102,151800,430993560,5520,5520,5520,5520,128
|
|
20231102,151700,430287000,5510,5510,5510,5510,0
|
|
20231102,151600,430287000,5510,5520,5520,5510,23
|
|
20231102,151500,430160070,5520,5500,5520,5500,26
|
|
20231102,151400,430016570,5520,5520,5520,5520,0
|
|
20231102,151300,430016570,5520,5520,5520,5520,0
|
|
20231102,151200,430016570,5520,5520,5520,5520,150
|
|
20231102,151100,429188570,5520,5520,5520,5520,0
|
|
20231102,151000,429188570,5520,5520,5520,5520,231
|
|
20231102,150900,427913450,5500,5500,5500,5500,0
|
|
20231102,150800,427913450,5500,5500,5500,5500,850
|
|
20231102,150700,423238450,5530,5530,5530,5530,0
|
|
20231102,150600,423238450,5530,5530,5530,5530,0
|
|
20231102,150500,423238450,5530,5520,5530,5520,2
|
|
20231102,150400,423227400,5470,5470,5470,5470,0
|
|
20231102,150300,423227400,5470,5500,5500,5470,50
|
|
20231102,150200,422953430,5520,5520,5520,5520,40
|
|
20231102,150100,422732630,5530,5530,5530,5530,0
|
|
20231102,150000,422732630,5530,5530,5530,5530,0
|
|
20231102,145900,422732630,5530,5520,5530,5520,101
|
|
20231102,145800,422174750,5520,5520,5520,5520,5
|
|
20231102,145700,422147150,5520,5510,5520,5510,348
|
|
20231102,145600,420229090,5510,5510,5510,5510,1
|
|
20231102,145500,420223580,5500,5490,5500,5490,448
|
|
20231102,145400,417761580,5490,5490,5490,5490,260
|
|
20231102,145300,416334180,5490,5490,5490,5490,0
|
|
20231102,145200,416334180,5490,5490,5490,5490,0
|
|
20231102,145100,416334180,5490,5490,5490,5490,0
|
|
20231102,145000,416334180,5490,5490,5490,5490,0
|
|
20231102,144900,416334180,5490,5490,5490,5490,0
|
|
20231102,144800,416334180,5490,5490,5490,5490,0
|
|
20231102,144700,416334180,5490,5490,5490,5490,19
|
|
20231102,144600,416229870,5500,5500,5500,5500,41
|
|
20231102,144500,416004370,5500,5490,5500,5490,146
|
|
20231102,144400,415201600,5490,5500,5500,5490,67
|
|
20231102,144300,414833590,5500,5490,5500,5490,91
|
|
20231102,144200,414333620,5500,5500,5500,5500,0
|
|
20231102,144100,414333620,5500,5500,5500,5500,0
|
|
20231102,144000,414333620,5500,5500,5500,5500,1
|
|
20231102,143900,414328120,5490,5500,5500,5450,723
|
|
20231102,143800,410379240,5500,5500,5500,5500,200
|
|
20231102,143700,409279240,5500,5500,5500,5500,0
|
|
20231102,143600,409279240,5500,5500,5500,5500,0
|
|
20231102,143500,409279240,5500,5500,5500,5500,0
|
|
20231102,143400,409279240,5500,5500,5500,5500,4
|
|
20231102,143300,409257240,5500,5500,5500,5500,4
|
|
20231102,143200,409235240,5500,5500,5500,5500,0
|
|
20231102,143100,409235240,5500,5500,5500,5500,14
|
|
20231102,143000,409158240,5500,5500,5500,5500,1
|
|
20231102,142900,409152740,5500,5500,5500,5500,4
|
|
20231102,142800,409130740,5500,5500,5500,5500,6
|
|
20231102,142700,409097740,5500,5500,5500,5500,6
|
|
20231102,142600,409064740,5500,5500,5500,5500,5
|
|
20231102,142500,409037240,5500,5500,5500,5500,0
|
|
20231102,142400,409037240,5500,5500,5500,5500,0
|
|
20231102,142300,409037240,5500,5500,5500,5500,0
|
|
20231102,142200,409037240,5500,5500,5500,5500,0
|
|
20231102,142100,409037240,5500,5500,5500,5500,0
|
|
20231102,142000,409037240,5500,5500,5500,5500,0
|
|
20231102,141900,409037240,5500,5500,5500,5500,1
|
|
20231102,141800,409031740,5500,5500,5500,5500,1
|
|
20231102,141700,409026240,5480,5480,5480,5480,0
|
|
20231102,141600,409026240,5480,5480,5480,5480,2
|
|
20231102,141500,409015280,5470,5470,5470,5470,0
|
|
20231102,141400,409015280,5470,5470,5470,5470,0
|
|
20231102,141300,409015280,5470,5470,5470,5470,0
|
|
20231102,141200,409015280,5470,5480,5480,5470,416
|
|
20231102,141100,406736120,5480,5490,5490,5480,38
|
|
20231102,141000,406527650,5500,5500,5500,5500,23
|
|
20231102,140900,406401150,5500,5500,5500,5500,0
|
|
20231102,140800,406401150,5500,5500,5500,5500,0
|
|
20231102,140700,406401150,5500,5500,5500,5500,179
|
|
20231102,140600,405416650,5500,5500,5500,5500,1
|
|
20231102,140500,405411150,5500,5500,5500,5500,20
|
|
20231102,140400,405301150,5500,5500,5500,5500,0
|
|
20231102,140300,405301150,5500,5500,5500,5500,40
|
|
20231102,140200,405081150,5520,5520,5520,5520,0
|
|
20231102,140100,405081150,5520,5520,5520,5520,1
|
|
20231102,140000,405075630,5530,5530,5530,5530,0
|
|
20231102,135900,405075630,5530,5520,5530,5520,4
|
|
20231102,135800,405053540,5510,5510,5510,5510,62
|
|
20231102,135700,404711920,5530,5530,5530,5530,0
|
|
20231102,135600,404711920,5530,5530,5530,5530,36
|
|
20231102,135500,404512840,5530,5530,5530,5530,25
|
|
20231102,135400,404374590,5540,5540,5540,5540,0
|
|
20231102,135300,404374590,5540,5540,5540,5540,15
|
|
20231102,135200,404291490,5540,5540,5540,5540,0
|
|
20231102,135100,404291490,5540,5540,5540,5540,0
|
|
20231102,135000,404291490,5540,5540,5540,5540,0
|
|
20231102,134900,404291490,5540,5540,5540,5540,0
|
|
20231102,134800,404291490,5540,5540,5540,5540,0
|
|
20231102,134700,404291490,5540,5540,5540,5540,0
|
|
20231102,134600,404291490,5540,5540,5540,5540,10
|
|
20231102,134500,404236090,5510,5510,5510,5510,0
|
|
20231102,134400,404236090,5510,5510,5510,5510,0
|
|
20231102,134300,404236090,5510,5510,5510,5510,0
|
|
20231102,134200,404236090,5510,5510,5510,5510,200
|
|
20231102,134100,403134090,5510,5510,5510,5510,0
|
|
20231102,134000,403134090,5510,5510,5510,5510,0
|
|
20231102,133900,403134090,5510,5510,5510,5510,0
|
|
20231102,133800,403134090,5510,5530,5530,5510,1000
|
|
20231102,133700,397622030,5540,5540,5540,5540,0
|
|
20231102,133600,397622030,5540,5540,5540,5540,0
|
|
20231102,133500,397622030,5540,5540,5540,5540,0
|
|
20231102,133400,397622030,5540,5540,5540,5540,0
|
|
20231102,133300,397622030,5540,5540,5540,5540,2
|
|
20231102,133200,397610950,5540,5540,5540,5540,500
|
|
20231102,133100,394840950,5540,5540,5540,5540,0
|
|
20231102,133000,394840950,5540,5540,5540,5540,0
|
|
20231102,132900,394840950,5540,5540,5540,5540,0
|
|
20231102,132800,394840950,5540,5540,5540,5540,0
|
|
20231102,132700,394840950,5540,5540,5540,5540,0
|
|
20231102,132600,394840950,5540,5540,5540,5540,0
|
|
20231102,132500,394840950,5540,5540,5540,5540,1
|
|
20231102,132400,394835410,5510,5510,5510,5510,908
|
|
20231102,132300,389832330,5510,5510,5510,5510,92
|
|
20231102,132200,389325410,5540,5540,5540,5540,3
|
|
20231102,132100,389308790,5540,5540,5540,5540,0
|
|
20231102,132000,389308790,5540,5530,5540,5530,211
|
|
20231102,131900,388140070,5540,5540,5540,5540,0
|
|
20231102,131800,388140070,5540,5540,5540,5500,327
|
|
20231102,131700,386341490,5510,5520,5520,5510,288
|
|
20231102,131600,384752760,5530,5530,5530,5530,1
|
|
20231102,131500,384747230,5540,5540,5540,5540,0
|
|
20231102,131400,384747230,5540,5540,5540,5540,0
|
|
20231102,131300,384747230,5540,5540,5540,5540,0
|
|
20231102,131200,384747230,5540,5540,5540,5540,0
|
|
20231102,131100,384747230,5540,5540,5540,5540,100
|
|
20231102,131000,384193230,5540,5540,5540,5540,0
|
|
20231102,130900,384193230,5540,5540,5540,5540,0
|
|
20231102,130800,384193230,5540,5540,5540,5540,0
|
|
20231102,130700,384193230,5540,5540,5540,5540,1
|
|
20231102,130600,384187690,5520,5520,5520,5520,0
|
|
20231102,130500,384187690,5520,5520,5520,5520,0
|
|
20231102,130400,384187690,5520,5520,5520,5520,7
|
|
20231102,130300,384149050,5540,5540,5540,5540,1
|
|
20231102,130200,384143510,5510,5510,5510,5510,180
|
|
20231102,130100,383151710,5510,5540,5540,5510,220
|
|
20231102,130000,381937150,5560,5560,5560,5560,1
|
|
20231102,125900,381931590,5560,5560,5560,5560,0
|
|
20231102,125800,381931590,5560,5560,5560,5560,0
|
|
20231102,125700,381931590,5560,5560,5560,5560,0
|
|
20231102,125600,381931590,5560,5560,5560,5560,0
|
|
20231102,125500,381931590,5560,5560,5560,5560,17
|
|
20231102,125400,381837070,5540,5550,5550,5540,33
|
|
20231102,125300,381654150,5560,5560,5560,5560,1
|
|
20231102,125200,381648590,5550,5550,5550,5550,42
|
|
20231102,125100,381415490,5560,5560,5560,5560,0
|
|
20231102,125000,381415490,5560,5560,5560,5560,3
|
|
20231102,124900,381398810,5560,5560,5560,5560,200
|
|
20231102,124800,380286810,5560,5560,5560,5560,174
|
|
20231102,124700,379319370,5560,5560,5560,5560,38
|
|
20231102,124600,379108090,5560,5560,5560,5560,6
|
|
20231102,124500,379074730,5560,5530,5560,5530,306
|
|
20231102,124400,377376680,5530,5530,5530,5530,0
|
|
20231102,124300,377376680,5530,5530,5530,5530,0
|
|
20231102,124200,377376680,5530,5530,5530,5530,0
|
|
20231102,124100,377376680,5530,5530,5530,5530,0
|
|
20231102,124000,377376680,5530,5530,5530,5530,0
|
|
20231102,123900,377376680,5530,5530,5530,5530,0
|
|
20231102,123800,377376680,5530,5530,5530,5530,2
|
|
20231102,123700,377365620,5530,5540,5540,5530,43
|
|
20231102,123600,377127730,5530,5530,5530,5530,0
|
|
20231102,123500,377127730,5530,5530,5530,5530,1
|
|
20231102,123400,377122200,5540,5540,5540,5540,0
|
|
20231102,123300,377122200,5540,5540,5540,5540,0
|
|
20231102,123200,377122200,5540,5540,5540,5540,5
|
|
20231102,123100,377094500,5510,5510,5510,5510,0
|
|
20231102,123000,377094500,5510,5510,5510,5510,0
|
|
20231102,122900,377094500,5510,5510,5510,5510,0
|
|
20231102,122800,377094500,5510,5510,5510,5510,0
|
|
20231102,122700,377094500,5510,5510,5510,5510,0
|
|
20231102,122600,377094500,5510,5510,5510,5510,5
|
|
20231102,122500,377066950,5500,5520,5520,5500,305
|
|
20231102,122400,375388900,5510,5510,5510,5510,0
|
|
20231102,122300,375388900,5510,5510,5510,5510,0
|
|
20231102,122200,375388900,5510,5530,5540,5510,1006
|
|
20231102,122100,369834290,5520,5520,5520,5520,100
|
|
20231102,122000,369282290,5500,5500,5500,5500,0
|
|
20231102,121900,369282290,5500,5500,5500,5500,300
|
|
20231102,121800,367632290,5500,5500,5500,5500,250
|
|
20231102,121700,366257290,5520,5520,5520,5520,129
|
|
20231102,121600,365545210,5530,5530,5530,5530,0
|
|
20231102,121500,365545210,5530,5530,5530,5530,0
|
|
20231102,121400,365545210,5530,5530,5530,5530,1
|
|
20231102,121300,365539680,5530,5500,5530,5500,2
|
|
20231102,121200,365528650,5500,5500,5500,5500,0
|
|
20231102,121100,365528650,5500,5520,5520,5500,400
|
|
20231102,121000,363328290,5520,5520,5520,5520,2
|
|
20231102,120900,363317250,5520,5520,5520,5520,0
|
|
20231102,120800,363317250,5520,5520,5520,5520,0
|
|
20231102,120700,363317250,5520,5520,5520,5520,49
|
|
20231102,120600,363046770,5520,5520,5520,5520,0
|
|
20231102,120500,363046770,5520,5520,5520,5520,0
|
|
20231102,120400,363046770,5520,5520,5520,5520,0
|
|
20231102,120300,363046770,5520,5520,5530,5520,453
|
|
20231102,120200,360544350,5520,5520,5520,5520,0
|
|
20231102,120100,360544350,5520,5520,5520,5520,0
|
|
20231102,120000,360544350,5520,5520,5520,5520,500
|
|
20231102,115900,357784350,5520,5520,5520,5520,0
|
|
20231102,115800,357784350,5520,5520,5520,5520,0
|
|
20231102,115700,357784350,5520,5520,5520,5520,33
|
|
20231102,115600,357602190,5520,5540,5540,5520,61
|
|
20231102,115500,357265450,5520,5530,5530,5520,600
|
|
20231102,115400,353952480,5530,5530,5530,5530,0
|
|
20231102,115300,353952480,5530,5530,5530,5530,2
|
|
20231102,115200,353941420,5530,5530,5530,5530,0
|
|
20231102,115100,353941420,5530,5530,5530,5530,437
|
|
20231102,115000,351524810,5530,5530,5530,5530,4
|
|
20231102,114900,351502690,5550,5540,5550,5540,150
|
|
20231102,114800,350670420,5530,5530,5530,5530,1
|
|
20231102,114700,350664890,5520,5520,5520,5520,105
|
|
20231102,114600,350085290,5520,5520,5520,5520,73
|
|
20231102,114500,349682330,5520,5520,5520,5520,16
|
|
20231102,114400,349594010,5520,5540,5540,5520,71
|
|
20231102,114300,349201090,5540,5540,5540,5540,0
|
|
20231102,114200,349201090,5540,5540,5540,5540,0
|
|
20231102,114100,349201090,5540,5540,5540,5540,0
|
|
20231102,114000,349201090,5540,5540,5540,5540,100
|
|
20231102,113900,348647090,5540,5540,5540,5540,0
|
|
20231102,113800,348647090,5540,5540,5540,5540,0
|
|
20231102,113700,348647090,5540,5540,5540,5540,0
|
|
20231102,113600,348647090,5540,5540,5540,5540,0
|
|
20231102,113500,348647090,5540,5520,5540,5520,36
|
|
20231102,113400,348448350,5520,5520,5520,5520,0
|
|
20231102,113300,348448350,5520,5530,5530,5520,30
|
|
20231102,113200,348282640,5540,5540,5540,5540,0
|
|
20231102,113100,348282640,5540,5540,5540,5540,200
|
|
20231102,113000,347174640,5540,5540,5540,5540,0
|
|
20231102,112900,347174640,5540,5540,5540,5540,0
|
|
20231102,112800,347174640,5540,5540,5540,5540,92
|
|
20231102,112700,346664960,5540,5540,5540,5540,0
|
|
20231102,112600,346664960,5540,5540,5540,5540,12
|
|
20231102,112500,346598480,5550,5550,5550,5550,3
|
|
20231102,112400,346581830,5550,5550,5550,5550,30
|
|
20231102,112300,346415330,5540,5540,5540,5540,37
|
|
20231102,112200,346210350,5530,5530,5530,5530,0
|
|
20231102,112100,346210350,5530,5530,5530,5530,3
|
|
20231102,112000,346193760,5550,5550,5550,5550,2
|
|
20231102,111900,346182660,5520,5520,5520,5520,0
|
|
20231102,111800,346182660,5520,5520,5520,5520,0
|
|
20231102,111700,346182660,5520,5530,5560,5520,522
|
|
20231102,111600,343288310,5530,5520,5530,5520,42
|
|
20231102,111500,343056060,5520,5500,5520,5500,1349
|
|
20231102,111400,335636540,5480,5480,5480,5480,977
|
|
20231102,111300,330282580,5490,5490,5490,5490,15
|
|
20231102,111200,330200230,5500,5490,5500,5490,27
|
|
20231102,111100,330051900,5500,5520,5520,5500,2642
|
|
20231102,111000,315504620,5520,5520,5520,5520,0
|
|
20231102,110900,315504620,5520,5520,5520,5520,0
|
|
20231102,110800,315504620,5520,5520,5520,5520,77
|
|
20231102,110700,315079580,5520,5560,5560,5520,2451
|
|
20231102,110600,301534360,5560,5560,5560,5560,1
|
|
20231102,110500,301528800,5560,5560,5560,5560,0
|
|
20231102,110400,301528800,5560,5560,5560,5560,0
|
|
20231102,110300,301528800,5560,5550,5560,5550,32
|
|
20231102,110200,301350900,5560,5560,5560,5560,0
|
|
20231102,110100,301350900,5560,5560,5560,5560,20
|
|
20231102,110000,301239700,5530,5530,5530,5530,1
|
|
20231102,105900,301234170,5560,5560,5560,5560,10
|
|
20231102,105800,301178570,5530,5530,5530,5530,796
|
|
20231102,105700,296776690,5530,5530,5530,5530,10
|
|
20231102,105600,296721390,5530,5530,5560,5530,210
|
|
20231102,105500,295556250,5550,5550,5550,5550,5
|
|
20231102,105400,295528500,5530,5530,5530,5530,1
|
|
20231102,105300,295522970,5530,5540,5540,5530,905
|
|
20231102,105200,290518220,5520,5520,5520,5520,0
|
|
20231102,105100,290518220,5520,5520,5520,5520,0
|
|
20231102,105000,290518220,5520,5520,5520,5520,0
|
|
20231102,104900,290518220,5520,5520,5520,5520,0
|
|
20231102,104800,290518220,5520,5520,5520,5520,500
|
|
20231102,104700,287758220,5520,5520,5520,5520,0
|
|
20231102,104600,287758220,5520,5520,5520,5520,0
|
|
20231102,104500,287758220,5520,5520,5520,5520,0
|
|
20231102,104400,287758220,5520,5520,5520,5520,346
|
|
20231102,104300,285848300,5530,5530,5530,5530,985
|
|
20231102,104200,280401250,5560,5560,5560,5560,0
|
|
20231102,104100,280401250,5560,5560,5560,5560,0
|
|
20231102,104000,280401250,5560,5560,5560,5560,0
|
|
20231102,103900,280401250,5560,5560,5560,5560,0
|
|
20231102,103800,280401250,5560,5560,5560,5560,2
|
|
20231102,103700,280390130,5530,5530,5530,5530,363
|
|
20231102,103600,278382740,5530,5530,5530,5530,45
|
|
20231102,103500,278133890,5540,5540,5540,5540,813
|
|
20231102,103400,273629870,5540,5540,5540,5540,0
|
|
20231102,103300,273629870,5540,5550,5560,5530,279
|
|
20231102,103200,272079690,5560,5560,5560,5560,3
|
|
20231102,103100,272063010,5560,5560,5560,5560,0
|
|
20231102,103000,272063010,5560,5560,5560,5560,1
|
|
20231102,102900,272057450,5560,5560,5560,5560,0
|
|
20231102,102800,272057450,5560,5540,5560,5540,550
|
|
20231102,102700,269008590,5540,5560,5560,5540,341
|
|
20231102,102600,267117450,5560,5550,5560,5550,285
|
|
20231102,102500,265535060,5560,5540,5560,5540,56
|
|
20231102,102400,265224740,5540,5540,5540,5540,100
|
|
20231102,102300,264670740,5540,5540,5540,5540,29
|
|
20231102,102200,264510080,5540,5540,5540,5540,9
|
|
20231102,102100,264460220,5530,5530,5530,5530,0
|
|
20231102,102000,264460220,5530,5530,5530,5530,0
|
|
20231102,101900,264460220,5530,5530,5530,5530,33
|
|
20231102,101800,264277730,5530,5530,5530,5530,0
|
|
20231102,101700,264277730,5530,5530,5530,5530,17
|
|
20231102,101600,264183720,5530,5530,5530,5530,5
|
|
20231102,101500,264156070,5540,5540,5540,5540,1
|
|
20231102,101400,264150530,5530,5530,5530,5530,5
|
|
20231102,101300,264122880,5530,5530,5530,5530,0
|
|
20231102,101200,264122880,5530,5530,5530,5530,6
|
|
20231102,101100,264089700,5520,5520,5520,5520,0
|
|
20231102,101000,264089700,5520,5520,5520,5520,200
|
|
20231102,100900,262985700,5520,5520,5520,5520,0
|
|
20231102,100800,262985700,5520,5520,5520,5520,2
|
|
20231102,100700,262974660,5530,5520,5530,5520,247
|
|
20231102,100600,261610940,5520,5560,5560,5520,1921
|
|
20231102,100500,250997750,5560,5570,5570,5560,403
|
|
20231102,100400,248757060,5560,5560,5570,5550,339
|
|
20231102,100300,246874990,5550,5540,5570,5540,621
|
|
20231102,100200,243426450,5560,5560,5560,5540,13
|
|
20231102,100100,243354190,5570,5560,5570,5560,947
|
|
20231102,100000,238079420,5570,5570,5570,5570,114
|
|
20231102,095900,237444440,5580,5580,5580,5580,15
|
|
20231102,095800,237360740,5540,5540,5540,5540,30
|
|
20231102,095700,237194540,5540,5580,5580,5540,457
|
|
20231102,095600,234648200,5580,5540,5580,5540,2954
|
|
20231102,095500,218248420,5540,5520,5540,5520,708
|
|
20231102,095400,214332860,5520,5520,5520,5520,3
|
|
20231102,095300,214316300,5530,5520,5530,5520,1381
|
|
20231102,095200,206691840,5520,5520,5520,5520,400
|
|
20231102,095100,204483840,5530,5530,5530,5530,0
|
|
20231102,095000,204483840,5530,5530,5530,5530,501
|
|
20231102,094900,201713310,5530,5530,5530,5530,190
|
|
20231102,094800,200662610,5530,5530,5530,5500,470
|
|
20231102,094700,198069510,5530,5530,5530,5530,212
|
|
20231102,094600,196897150,5530,5530,5530,5530,6
|
|
20231102,094500,196863970,5530,5530,5530,5490,207
|
|
20231102,094400,195723460,5490,5500,5500,5490,78
|
|
20231102,094300,195294690,5500,5500,5500,5500,0
|
|
20231102,094200,195294690,5500,5540,5540,5500,250
|
|
20231102,094100,193911440,5540,5540,5540,5540,3
|
|
20231102,094000,193894820,5500,5530,5540,5500,116
|
|
20231102,093900,193253340,5500,5500,5550,5500,3461
|
|
20231102,093800,174177740,5490,5500,5500,5490,225
|
|
20231102,093700,172940570,5490,5480,5490,5480,559
|
|
20231102,093600,169876240,5480,5460,5480,5460,184
|
|
20231102,093500,168870720,5460,5450,5460,5450,24
|
|
20231102,093400,168739910,5440,5440,5440,5440,50
|
|
20231102,093300,168467910,5440,5440,5440,5440,22
|
|
20231102,093200,168348230,5440,5450,5450,5440,181
|
|
20231102,093100,167361800,5460,5470,5470,5460,6487
|
|
20231102,093000,131937350,5470,5470,5470,5470,5
|
|
20231102,092900,131910000,5470,5470,5470,5470,0
|
|
20231102,092800,131910000,5470,5490,5500,5470,163
|
|
20231102,092700,131016820,5470,5470,5470,5470,114
|
|
20231102,092600,130393240,5470,5490,5500,5470,1798
|
|
20231102,092500,120540430,5490,5490,5490,5490,0
|
|
20231102,092400,120540430,5490,5490,5490,5490,173
|
|
20231102,092300,119590660,5510,5500,5520,5500,58
|
|
20231102,092200,119271490,5490,5510,5510,5490,55
|
|
20231102,092100,118968980,5500,5500,5500,5500,20
|
|
20231102,092000,118858980,5500,5500,5500,5500,689
|
|
20231102,091900,115069480,5500,5500,5500,5500,151
|
|
20231102,091800,114238980,5490,5500,5500,5490,1446
|
|
20231102,091700,106300340,5500,5490,5500,5490,129
|
|
20231102,091600,105591130,5500,5500,5520,5490,1764
|
|
20231102,091500,95862400,5500,5490,5500,5490,547
|
|
20231102,091400,92854930,5470,5480,5490,5470,466
|
|
20231102,091300,90301980,5480,5480,5490,5480,562
|
|
20231102,091200,87220220,5480,5470,5480,5470,484
|
|
20231102,091100,84567950,5470,5480,5480,5460,598
|
|
20231102,091000,81296150,5470,5470,5470,5470,64
|
|
20231102,090900,80946070,5480,5470,5480,5470,239
|
|
20231102,090800,79638540,5470,5430,5470,5430,204
|
|
20231102,090700,78525520,5430,5440,5450,5430,328
|
|
20231102,090600,76742780,5440,5420,5440,5420,718
|
|
20231102,090500,72843800,5420,5410,5420,5400,190
|
|
20231102,090400,71814410,5410,5390,5410,5390,70
|
|
20231102,090300,71435740,5390,5400,5400,5390,863
|
|
20231102,090200,66775780,5420,5440,5440,5420,1235
|
|
20231102,090100,60076630,5440,5400,5440,5400,1326
|
|
20231102,090000,52882150,5380,5550,5550,5380,9570
|