649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,194600,830265710,5220,5220,5220,5220,4919
|
|
20231106,194500,830265710,5220,5220,5220,5220,0
|
|
20231106,194400,830265710,5220,5220,5220,5220,0
|
|
20231106,194300,830265710,5220,5220,5220,5220,0
|
|
20231106,194200,830265710,5220,5220,5220,5220,0
|
|
20231106,194100,830265710,5220,5220,5220,5220,0
|
|
20231106,194000,830265710,5220,5220,5220,5220,0
|
|
20231106,193900,830265710,5220,5220,5220,5220,0
|
|
20231106,193800,830265710,5220,5220,5220,5220,0
|
|
20231106,193700,830265710,5220,5220,5220,5220,0
|
|
20231106,193600,830265710,5220,5220,5220,5220,0
|
|
20231106,193500,830265710,5220,5220,5220,5220,0
|
|
20231106,193400,830265710,5220,5220,5220,5220,0
|
|
20231106,193300,830265710,5220,5220,5220,5220,0
|
|
20231106,193200,830265710,5220,5220,5220,5220,0
|
|
20231106,193100,830265710,5220,5220,5220,5220,0
|
|
20231106,193000,830265710,5220,5220,5220,5220,0
|
|
20231106,192900,830265710,5220,5220,5220,5220,0
|
|
20231106,192800,830265710,5220,5220,5220,5220,0
|
|
20231106,192700,830265710,5220,5220,5220,5220,0
|
|
20231106,192600,830265710,5220,5220,5220,5220,0
|
|
20231106,192500,830265710,5220,5220,5220,5220,0
|
|
20231106,192400,830265710,5220,5220,5220,5220,0
|
|
20231106,192300,830265710,5220,5220,5220,5220,0
|
|
20231106,192200,830265710,5220,5220,5220,5220,0
|
|
20231106,192100,830265710,5220,5220,5220,5220,0
|
|
20231106,192000,830265710,5220,5220,5220,5220,0
|
|
20231106,191900,830265710,5220,5220,5220,5220,0
|
|
20231106,191800,830265710,5220,5220,5220,5220,0
|
|
20231106,191700,830265710,5220,5220,5220,5220,0
|
|
20231106,191600,830265710,5220,5220,5220,5220,4919
|
|
20231106,191500,830265710,5220,5220,5220,5220,0
|
|
20231106,191400,830265710,5220,5220,5220,5220,0
|
|
20231106,191300,830265710,5220,5220,5220,5220,0
|
|
20231106,191200,830265710,5220,5220,5220,5220,0
|
|
20231106,191100,830265710,5220,5220,5220,5220,0
|
|
20231106,191000,830265710,5220,5220,5220,5220,0
|
|
20231106,190900,830265710,5220,5220,5220,5220,0
|
|
20231106,190800,830265710,5220,5220,5220,5220,0
|
|
20231106,190700,830265710,5220,5220,5220,5220,0
|
|
20231106,190600,830265710,5220,5220,5220,5220,0
|
|
20231106,190500,830265710,5220,5220,5220,5220,0
|
|
20231106,190400,830265710,5220,5220,5220,5220,0
|
|
20231106,190300,830265710,5220,5220,5220,5220,0
|
|
20231106,190200,830265710,5220,5220,5220,5220,0
|
|
20231106,190100,830265710,5220,5220,5220,5220,0
|
|
20231106,190000,830265710,5220,5220,5220,5220,0
|
|
20231106,185900,830265710,5220,5220,5220,5220,0
|
|
20231106,185800,830265710,5220,5220,5220,5220,0
|
|
20231106,185700,830265710,5220,5220,5220,5220,0
|
|
20231106,185600,830265710,5220,5220,5220,5220,0
|
|
20231106,185500,830265710,5220,5220,5220,5220,0
|
|
20231106,185400,830265710,5220,5220,5220,5220,0
|
|
20231106,185300,830265710,5220,5220,5220,5220,0
|
|
20231106,185200,830265710,5220,5220,5220,5220,0
|
|
20231106,185100,830265710,5220,5220,5220,5220,0
|
|
20231106,185000,830265710,5220,5220,5220,5220,0
|
|
20231106,184900,830265710,5220,5220,5220,5220,0
|
|
20231106,184800,830265710,5220,5220,5220,5220,0
|
|
20231106,184700,830265710,5220,5220,5220,5220,0
|
|
20231106,184600,830265710,5220,5220,5220,5220,4919
|
|
20231106,184500,830265710,5220,5220,5220,5220,0
|
|
20231106,184400,830265710,5220,5220,5220,5220,0
|
|
20231106,184300,830265710,5220,5220,5220,5220,0
|
|
20231106,184200,830265710,5220,5220,5220,5220,0
|
|
20231106,184100,830265710,5220,5220,5220,5220,0
|
|
20231106,184000,830265710,5220,5220,5220,5220,0
|
|
20231106,183900,830265710,5220,5220,5220,5220,0
|
|
20231106,183800,830265710,5220,5220,5220,5220,0
|
|
20231106,183700,830265710,5220,5220,5220,5220,0
|
|
20231106,183600,830265710,5220,5220,5220,5220,0
|
|
20231106,183500,830265710,5220,5220,5220,5220,0
|
|
20231106,183400,830265710,5220,5220,5220,5220,0
|
|
20231106,183300,830265710,5220,5220,5220,5220,0
|
|
20231106,183200,830265710,5220,5220,5220,5220,0
|
|
20231106,183100,830265710,5220,5220,5220,5220,0
|
|
20231106,183000,830265710,5220,5220,5220,5220,0
|
|
20231106,182900,830265710,5220,5220,5220,5220,0
|
|
20231106,182800,830265710,5220,5220,5220,5220,0
|
|
20231106,182700,830265710,5220,5220,5220,5220,0
|
|
20231106,182600,830265710,5220,5220,5220,5220,0
|
|
20231106,182500,830265710,5220,5220,5220,5220,0
|
|
20231106,182400,830265710,5220,5220,5220,5220,0
|
|
20231106,182300,830265710,5220,5220,5220,5220,0
|
|
20231106,182200,830265710,5220,5220,5220,5220,0
|
|
20231106,182100,830265710,5220,5220,5220,5220,0
|
|
20231106,182000,830265710,5220,5220,5220,5220,0
|
|
20231106,181900,830265710,5220,5220,5220,5220,0
|
|
20231106,181800,830265710,5220,5220,5220,5220,0
|
|
20231106,181700,830265710,5220,5220,5220,5220,0
|
|
20231106,181600,830265710,5220,5220,5220,5220,4919
|
|
20231106,181500,830265710,5220,5220,5220,5220,0
|
|
20231106,181400,830265710,5220,5220,5220,5220,0
|
|
20231106,181300,830265710,5220,5220,5220,5220,0
|
|
20231106,181200,830265710,5220,5220,5220,5220,0
|
|
20231106,181100,830265710,5220,5220,5220,5220,0
|
|
20231106,181000,830265710,5220,5220,5220,5220,0
|
|
20231106,180900,830265710,5220,5220,5220,5220,0
|
|
20231106,180800,830265710,5220,5220,5220,5220,0
|
|
20231106,180700,830265710,5220,5220,5220,5220,0
|
|
20231106,180600,830265710,5220,5220,5220,5220,0
|
|
20231106,180500,830265710,5220,5220,5220,5220,0
|
|
20231106,180400,830265710,5220,5220,5220,5220,0
|
|
20231106,180300,830265710,5220,5220,5220,5220,0
|
|
20231106,180200,830265710,5220,5220,5220,5220,0
|
|
20231106,180100,830265710,5220,5220,5220,5220,0
|
|
20231106,180000,830265710,5220,5220,5220,5220,0
|
|
20231106,175900,830265710,5220,5220,5220,5220,0
|
|
20231106,175800,830265710,5220,5220,5220,5220,0
|
|
20231106,175700,830265710,5220,5220,5220,5220,0
|
|
20231106,175600,830265710,5220,5220,5220,5220,0
|
|
20231106,175500,830265710,5220,5220,5220,5220,0
|
|
20231106,175400,830265710,5220,5220,5220,5220,0
|
|
20231106,175300,830265710,5220,5220,5220,5220,0
|
|
20231106,175200,830265710,5220,5220,5220,5220,0
|
|
20231106,175100,830265710,5220,5220,5220,5220,0
|
|
20231106,175000,830265710,5220,5220,5220,5220,0
|
|
20231106,174900,830265710,5220,5220,5220,5220,0
|
|
20231106,174800,830265710,5220,5220,5220,5220,0
|
|
20231106,174700,830265710,5220,5220,5220,5220,0
|
|
20231106,174600,830265710,5220,5220,5220,5220,4919
|
|
20231106,174500,830265710,5220,5220,5220,5220,0
|
|
20231106,174400,830265710,5220,5220,5220,5220,0
|
|
20231106,174300,830265710,5220,5220,5220,5220,0
|
|
20231106,174200,830265710,5220,5220,5220,5220,0
|
|
20231106,174100,830265710,5220,5220,5220,5220,0
|
|
20231106,174000,830265710,5220,5220,5220,5220,0
|
|
20231106,173900,830265710,5220,5220,5220,5220,0
|
|
20231106,173800,830265710,5220,5220,5220,5220,0
|
|
20231106,173700,830265710,5220,5220,5220,5220,0
|
|
20231106,173600,830265710,5220,5220,5220,5220,0
|
|
20231106,173500,830265710,5220,5220,5220,5220,0
|
|
20231106,173400,830265710,5220,5220,5220,5220,0
|
|
20231106,173300,830265710,5220,5220,5220,5220,0
|
|
20231106,173200,830265710,5220,5220,5220,5220,0
|
|
20231106,173100,830265710,5220,5220,5220,5220,0
|
|
20231106,173000,830265710,5220,5220,5220,5220,0
|
|
20231106,172900,830265710,5220,5220,5220,5220,0
|
|
20231106,172800,830265710,5220,5220,5220,5220,0
|
|
20231106,172700,830265710,5220,5220,5220,5220,0
|
|
20231106,172600,830265710,5220,5220,5220,5220,0
|
|
20231106,172500,830265710,5220,5220,5220,5220,0
|
|
20231106,172400,830265710,5220,5220,5220,5220,0
|
|
20231106,172300,830265710,5220,5220,5220,5220,0
|
|
20231106,172200,830265710,5220,5220,5220,5220,0
|
|
20231106,172100,830265710,5220,5220,5220,5220,0
|
|
20231106,172000,830265710,5220,5220,5220,5220,0
|
|
20231106,171900,830265710,5220,5220,5220,5220,0
|
|
20231106,171800,830265710,5220,5220,5220,5220,0
|
|
20231106,171700,830265710,5220,5220,5220,5220,0
|
|
20231106,171600,830265710,5220,5220,5220,5220,4919
|
|
20231106,171500,830265710,5220,5220,5220,5220,0
|
|
20231106,171400,830265710,5220,5220,5220,5220,0
|
|
20231106,171300,830265710,5220,5220,5220,5220,0
|
|
20231106,171200,830265710,5220,5220,5220,5220,0
|
|
20231106,171100,830265710,5220,5220,5220,5220,0
|
|
20231106,171000,830265710,5220,5220,5220,5220,0
|
|
20231106,170900,830265710,5220,5220,5220,5220,0
|
|
20231106,170800,830265710,5220,5220,5220,5220,0
|
|
20231106,170700,830265710,5220,5220,5220,5220,0
|
|
20231106,170600,830265710,5220,5220,5220,5220,0
|
|
20231106,170500,830265710,5220,5220,5220,5220,0
|
|
20231106,170400,830265710,5220,5220,5220,5220,0
|
|
20231106,170300,830265710,5220,5220,5220,5220,0
|
|
20231106,170200,830265710,5220,5220,5220,5220,0
|
|
20231106,170100,830265710,5220,5220,5220,5220,0
|
|
20231106,170000,830265710,5220,5220,5220,5220,0
|
|
20231106,165900,830265710,5220,5220,5220,5220,0
|
|
20231106,165800,830265710,5220,5220,5220,5220,0
|
|
20231106,165700,830265710,5220,5220,5220,5220,0
|
|
20231106,165600,830265710,5220,5220,5220,5220,0
|
|
20231106,165500,830265710,5220,5220,5220,5220,0
|
|
20231106,165400,830265710,5220,5220,5220,5220,0
|
|
20231106,165300,830265710,5220,5220,5220,5220,0
|
|
20231106,165200,830265710,5220,5220,5220,5220,0
|
|
20231106,165100,830265710,5220,5220,5220,5220,0
|
|
20231106,165000,830265710,5220,5220,5220,5220,0
|
|
20231106,164900,830265710,5220,5220,5220,5220,0
|
|
20231106,164800,830265710,5220,5220,5220,5220,0
|
|
20231106,164700,830265710,5220,5220,5220,5220,0
|
|
20231106,164600,830265710,5220,5220,5220,5220,4919
|
|
20231106,164500,830265710,5220,5220,5220,5220,0
|
|
20231106,164400,830265710,5220,5220,5220,5220,0
|
|
20231106,164300,830265710,5220,5220,5220,5220,0
|
|
20231106,164200,830265710,5220,5220,5220,5220,0
|
|
20231106,164100,830265710,5220,5220,5220,5220,0
|
|
20231106,164000,830265710,5220,5220,5220,5220,0
|
|
20231106,163900,830265710,5220,5220,5220,5220,0
|
|
20231106,163800,830265710,5220,5220,5220,5220,0
|
|
20231106,163700,830265710,5220,5220,5220,5220,0
|
|
20231106,163600,830265710,5220,5220,5220,5220,0
|
|
20231106,163500,830265710,5220,5220,5220,5220,0
|
|
20231106,163400,830265710,5220,5220,5220,5220,0
|
|
20231106,163300,830265710,5220,5220,5220,5220,0
|
|
20231106,163200,830265710,5220,5220,5220,5220,0
|
|
20231106,163100,830265710,5220,5220,5220,5220,0
|
|
20231106,163000,830265710,5220,5220,5220,5220,0
|
|
20231106,162900,830265710,5220,5220,5220,5220,0
|
|
20231106,162800,830265710,5220,5220,5220,5220,0
|
|
20231106,162700,830265710,5220,5220,5220,5220,0
|
|
20231106,162600,830265710,5220,5220,5220,5220,0
|
|
20231106,162500,830265710,5220,5220,5220,5220,0
|
|
20231106,162400,830265710,5220,5220,5220,5220,0
|
|
20231106,162300,830265710,5220,5220,5220,5220,0
|
|
20231106,162200,830265710,5220,5220,5220,5220,0
|
|
20231106,162100,830265710,5220,5220,5220,5220,0
|
|
20231106,162000,830265710,5220,5220,5220,5220,0
|
|
20231106,161900,830265710,5220,5220,5220,5220,0
|
|
20231106,161800,830265710,5220,5220,5220,5220,0
|
|
20231106,161700,830265710,5220,5220,5220,5220,0
|
|
20231106,161600,830265710,5220,5220,5220,5220,4919
|
|
20231106,161500,830265710,5220,5220,5220,5220,0
|
|
20231106,161400,830265710,5220,5220,5220,5220,0
|
|
20231106,161300,830265710,5220,5220,5220,5220,0
|
|
20231106,161200,830265710,5220,5220,5220,5220,0
|
|
20231106,161100,830265710,5220,5220,5220,5220,0
|
|
20231106,161000,830265710,5220,5220,5220,5220,0
|
|
20231106,160900,830265710,5220,5220,5220,5220,0
|
|
20231106,160800,830265710,5220,5220,5220,5220,0
|
|
20231106,160700,830265710,5220,5220,5220,5220,0
|
|
20231106,160600,830265710,5220,5220,5220,5220,0
|
|
20231106,160500,830265710,5220,5220,5220,5220,0
|
|
20231106,160400,830265710,5220,5220,5220,5220,0
|
|
20231106,160300,830265710,5220,5220,5220,5220,0
|
|
20231106,160200,830265710,5220,5220,5220,5220,0
|
|
20231106,160100,830265710,5220,5220,5220,5220,0
|
|
20231106,160000,830265710,5220,5220,5220,5220,0
|
|
20231106,155900,830265710,5220,5220,5220,5220,0
|
|
20231106,155800,830265710,5220,5220,5220,5220,0
|
|
20231106,155700,830265710,5220,5220,5220,5220,0
|
|
20231106,155600,830265710,5220,5220,5220,5220,0
|
|
20231106,155500,830265710,5220,5220,5220,5220,0
|
|
20231106,155400,830265710,5220,5220,5220,5220,0
|
|
20231106,155300,830265710,5220,5220,5220,5220,0
|
|
20231106,155200,830265710,5220,5220,5220,5220,0
|
|
20231106,155100,830265710,5220,5220,5220,5220,0
|
|
20231106,155000,830265710,5220,5220,5220,5220,0
|
|
20231106,154900,830265710,5220,5220,5220,5220,0
|
|
20231106,154800,830265710,5220,5220,5220,5220,0
|
|
20231106,154700,830265710,5220,5220,5220,5220,0
|
|
20231106,154600,830265710,5220,5220,5220,5220,4919
|
|
20231106,154500,830265710,5220,5220,5220,5220,0
|
|
20231106,154400,830265710,5220,5220,5220,5220,0
|
|
20231106,154300,830265710,5220,5220,5220,5220,0
|
|
20231106,154200,830265710,5220,5220,5220,5220,0
|
|
20231106,154100,830265710,5220,5220,5220,5220,0
|
|
20231106,154000,830265710,5220,5220,5220,5220,0
|
|
20231106,153900,830265710,5220,5220,5220,5220,0
|
|
20231106,153800,830265710,5220,5220,5220,5220,0
|
|
20231106,153700,830265710,5220,5220,5220,5220,0
|
|
20231106,153600,830265710,5220,5220,5220,5220,0
|
|
20231106,153500,830265710,5220,5220,5220,5220,0
|
|
20231106,153400,830265710,5220,5220,5220,5220,0
|
|
20231106,153300,830265710,5220,5220,5220,5220,0
|
|
20231106,153200,830265710,5220,5220,5220,5220,0
|
|
20231106,153100,830265710,5220,5220,5220,5220,0
|
|
20231106,153000,830265710,5220,5220,5220,5220,4919
|
|
20231106,152900,804588530,5200,5200,5200,5200,0
|
|
20231106,152800,804588530,5200,5200,5200,5200,0
|
|
20231106,152700,804588530,5200,5200,5200,5200,0
|
|
20231106,152600,804588530,5200,5200,5200,5200,0
|
|
20231106,152500,804588530,5200,5200,5200,5200,0
|
|
20231106,152400,804588530,5200,5200,5200,5200,0
|
|
20231106,152300,804588530,5200,5200,5200,5200,0
|
|
20231106,152200,804588530,5200,5200,5200,5200,0
|
|
20231106,152100,804588530,5200,5200,5200,5200,0
|
|
20231106,152000,804588530,5200,5200,5200,5200,0
|
|
20231106,151900,804588530,5200,5210,5210,5200,1616
|
|
20231106,151800,796182550,5210,5210,5210,5200,1314
|
|
20231106,151700,789349540,5220,5200,5220,5200,278
|
|
20231106,151600,787901200,5200,5200,5210,5200,236
|
|
20231106,151500,786673890,5200,5200,5200,5200,35
|
|
20231106,151400,786491890,5210,5200,5210,5200,300
|
|
20231106,151300,784930130,5200,5200,5200,5200,500
|
|
20231106,151200,782330130,5190,5190,5190,5190,14
|
|
20231106,151100,782257470,5200,5200,5200,5200,402
|
|
20231106,151000,780167070,5200,5200,5200,5200,26
|
|
20231106,150900,780031870,5190,5200,5200,5190,1524
|
|
20231106,150800,772116680,5210,5210,5210,5210,0
|
|
20231106,150700,772116680,5210,5210,5210,5210,0
|
|
20231106,150600,772116680,5210,5210,5210,5210,300
|
|
20231106,150500,770553680,5210,5210,5210,5210,0
|
|
20231106,150400,770553680,5210,5210,5210,5210,3
|
|
20231106,150300,770538050,5200,5190,5200,5190,494
|
|
20231106,150200,767971920,5200,5200,5200,5200,0
|
|
20231106,150100,767971920,5200,5200,5200,5200,0
|
|
20231106,150000,767971920,5200,5200,5200,5200,0
|
|
20231106,145900,767971920,5200,5200,5200,5200,23
|
|
20231106,145800,767852320,5200,5200,5200,5200,0
|
|
20231106,145700,767852320,5200,5200,5200,5200,488
|
|
20231106,145600,765314720,5200,5200,5200,5200,700
|
|
20231106,145500,761674720,5200,5190,5200,5190,233
|
|
20231106,145400,760465120,5200,5190,5200,5190,21
|
|
20231106,145300,760356120,5200,5190,5200,5190,386
|
|
20231106,145200,758352760,5190,5190,5190,5190,0
|
|
20231106,145100,758352760,5190,5190,5190,5190,1472
|
|
20231106,145000,750713080,5190,5190,5190,5190,2
|
|
20231106,144900,750702700,5180,5180,5180,5180,608
|
|
20231106,144800,747553260,5180,5180,5180,5180,0
|
|
20231106,144700,747553260,5180,5180,5180,5180,1
|
|
20231106,144600,747548080,5180,5180,5180,5180,0
|
|
20231106,144500,747548080,5180,5180,5180,5180,4
|
|
20231106,144400,747527360,5180,5180,5180,5180,0
|
|
20231106,144300,747527360,5180,5180,5180,5180,100
|
|
20231106,144200,747009360,5170,5170,5170,5170,5
|
|
20231106,144100,746983510,5170,5170,5170,5170,0
|
|
20231106,144000,746983510,5170,5170,5170,5170,0
|
|
20231106,143900,746983510,5170,5170,5170,5170,0
|
|
20231106,143800,746983510,5170,5170,5170,5170,13
|
|
20231106,143700,746916300,5170,5170,5170,5170,132
|
|
20231106,143600,746233860,5170,5180,5180,5170,1122
|
|
20231106,143500,740421910,5180,5180,5180,5180,0
|
|
20231106,143400,740421910,5180,5180,5180,5180,105
|
|
20231106,143300,739878010,5180,5190,5190,5180,421
|
|
20231106,143200,737693030,5190,5190,5190,5190,4
|
|
20231106,143100,737672270,5180,5180,5180,5180,1862
|
|
20231106,143000,728027110,5180,5180,5180,5180,0
|
|
20231106,142900,728027110,5180,5180,5180,5180,0
|
|
20231106,142800,728027110,5180,5180,5180,5180,3
|
|
20231106,142700,728011570,5180,5180,5180,5180,0
|
|
20231106,142600,728011570,5180,5180,5180,5180,0
|
|
20231106,142500,728011570,5180,5180,5180,5180,0
|
|
20231106,142400,728011570,5180,5180,5180,5180,47
|
|
20231106,142300,727768110,5190,5190,5190,5190,1038
|
|
20231106,142200,722380890,5190,5190,5190,5190,0
|
|
20231106,142100,722380890,5190,5190,5190,5190,0
|
|
20231106,142000,722380890,5190,5190,5190,5190,5
|
|
20231106,141900,722354940,5210,5210,5210,5210,0
|
|
20231106,141800,722354940,5210,5210,5210,5210,3
|
|
20231106,141700,722339310,5200,5200,5200,5200,0
|
|
20231106,141600,722339310,5200,5200,5200,5200,350
|
|
20231106,141500,720519310,5200,5200,5200,5200,0
|
|
20231106,141400,720519310,5200,5200,5200,5200,159
|
|
20231106,141300,719692510,5190,5190,5190,5190,1600
|
|
20231106,141200,711388510,5190,5190,5190,5190,0
|
|
20231106,141100,711388510,5190,5200,5200,5190,79
|
|
20231106,141000,710978490,5220,5220,5220,5220,23
|
|
20231106,140900,710858430,5220,5220,5220,5220,0
|
|
20231106,140800,710858430,5220,5220,5220,5220,0
|
|
20231106,140700,710858430,5220,5220,5220,5220,14
|
|
20231106,140600,710785350,5200,5200,5200,5200,0
|
|
20231106,140500,710785350,5200,5200,5200,5200,0
|
|
20231106,140400,710785350,5200,5200,5200,5200,1
|
|
20231106,140300,710780150,5220,5220,5220,5220,100
|
|
20231106,140200,710258150,5200,5200,5200,5200,0
|
|
20231106,140100,710258150,5200,5200,5200,5200,0
|
|
20231106,140000,710258150,5200,5200,5200,5200,0
|
|
20231106,135900,710258150,5200,5200,5200,5200,100
|
|
20231106,135800,709738150,5200,5200,5200,5200,0
|
|
20231106,135700,709738150,5200,5200,5200,5200,0
|
|
20231106,135600,709738150,5200,5200,5200,5200,208
|
|
20231106,135500,708656550,5200,5200,5200,5200,12
|
|
20231106,135400,708594150,5200,5220,5230,5200,19
|
|
20231106,135300,708495300,5190,5190,5190,5190,0
|
|
20231106,135200,708495300,5190,5190,5190,5190,0
|
|
20231106,135100,708495300,5190,5190,5190,5190,0
|
|
20231106,135000,708495300,5190,5190,5200,5190,2309
|
|
20231106,134900,696488840,5190,5200,5200,5190,1034
|
|
20231106,134800,691118400,5220,5220,5220,5220,0
|
|
20231106,134700,691118400,5220,5200,5220,5200,650
|
|
20231106,134600,687738140,5200,5200,5200,5200,868
|
|
20231106,134500,683224540,5200,5200,5200,5200,0
|
|
20231106,134400,683224540,5200,5220,5220,5200,270
|
|
20231106,134300,681818540,5230,5230,5230,5230,0
|
|
20231106,134200,681818540,5230,5230,5230,5230,0
|
|
20231106,134100,681818540,5230,5230,5230,5230,0
|
|
20231106,134000,681818540,5230,5230,5230,5230,10
|
|
20231106,133900,681766240,5230,5230,5230,5230,0
|
|
20231106,133800,681766240,5230,5220,5230,5220,1000
|
|
20231106,133700,676544990,5210,5210,5210,5210,0
|
|
20231106,133600,676544990,5210,5180,5210,5180,7220
|
|
20231106,133500,639082650,5180,5180,5180,5180,0
|
|
20231106,133400,639082650,5180,5180,5180,5180,48
|
|
20231106,133300,638834010,5180,5180,5180,5180,50
|
|
20231106,133200,638575010,5190,5190,5190,5190,0
|
|
20231106,133100,638575010,5190,5190,5190,5190,0
|
|
20231106,133000,638575010,5190,5190,5190,5190,0
|
|
20231106,132900,638575010,5190,5190,5190,5190,100
|
|
20231106,132800,638056010,5190,5190,5190,5190,23
|
|
20231106,132700,637936640,5190,5190,5190,5190,0
|
|
20231106,132600,637936640,5190,5190,5190,5190,0
|
|
20231106,132500,637936640,5190,5190,5190,5190,0
|
|
20231106,132400,637936640,5190,5190,5190,5190,0
|
|
20231106,132300,637936640,5190,5190,5190,5190,0
|
|
20231106,132200,637936640,5190,5190,5190,5190,3
|
|
20231106,132100,637921070,5200,5200,5200,5200,10
|
|
20231106,132000,637869070,5200,5200,5200,5200,10
|
|
20231106,131900,637817070,5200,5200,5200,5200,20
|
|
20231106,131800,637713070,5190,5190,5190,5190,0
|
|
20231106,131700,637713070,5190,5190,5190,5190,0
|
|
20231106,131600,637713070,5190,5200,5200,5190,655
|
|
20231106,131500,634310620,5200,5200,5200,5200,0
|
|
20231106,131400,634310620,5200,5200,5200,5200,2166
|
|
20231106,131300,623047420,5210,5210,5210,5210,500
|
|
20231106,131200,620442420,5210,5210,5210,5210,230
|
|
20231106,131100,619244120,5200,5200,5200,5200,0
|
|
20231106,131000,619244120,5200,5220,5220,5200,314
|
|
20231106,130900,617610920,5200,5230,5230,5200,685
|
|
20231106,130800,614041470,5260,5230,5270,5230,8658
|
|
20231106,130700,568549110,5210,5210,5210,5210,4
|
|
20231106,130600,568528270,5240,5240,5240,5240,0
|
|
20231106,130500,568528270,5240,5240,5240,5240,1
|
|
20231106,130400,568523030,5220,5220,5260,5210,2662
|
|
20231106,130300,554570300,5210,5200,5210,5200,1348
|
|
20231106,130200,547548400,5200,5180,5200,5180,2877
|
|
20231106,130100,532599880,5180,5180,5180,5180,0
|
|
20231106,130000,532599880,5180,5180,5180,5180,0
|
|
20231106,125900,532599880,5180,5180,5180,5180,0
|
|
20231106,125800,532599880,5180,5180,5180,5180,2
|
|
20231106,125700,532589520,5180,5180,5180,5180,2
|
|
20231106,125600,532579160,5180,5180,5180,5180,0
|
|
20231106,125500,532579160,5180,5180,5180,5180,0
|
|
20231106,125400,532579160,5180,5180,5180,5180,0
|
|
20231106,125300,532579160,5180,5180,5180,5180,0
|
|
20231106,125200,532579160,5180,5180,5180,5180,0
|
|
20231106,125100,532579160,5180,5180,5180,5180,0
|
|
20231106,125000,532579160,5180,5160,5180,5160,295
|
|
20231106,124900,531056760,5160,5160,5160,5160,0
|
|
20231106,124800,531056760,5160,5160,5160,5160,0
|
|
20231106,124700,531056760,5160,5160,5160,5160,171
|
|
20231106,124600,530174400,5160,5160,5160,5160,0
|
|
20231106,124500,530174400,5160,5160,5160,5160,1
|
|
20231106,124400,530169240,5170,5170,5170,5170,75
|
|
20231106,124300,529781490,5170,5170,5170,5170,2000
|
|
20231106,124200,519441490,5190,5190,5190,5190,0
|
|
20231106,124100,519441490,5190,5190,5190,5190,0
|
|
20231106,124000,519441490,5190,5190,5190,5190,0
|
|
20231106,123900,519441490,5190,5190,5190,5190,1
|
|
20231106,123800,519436300,5180,5180,5180,5180,0
|
|
20231106,123700,519436300,5180,5180,5180,5180,1212
|
|
20231106,123600,513158140,5170,5170,5170,5170,33
|
|
20231106,123500,512987530,5180,5180,5180,5180,28
|
|
20231106,123400,512842490,5170,5180,5180,5170,200
|
|
20231106,123300,511807280,5180,5180,5180,5180,250
|
|
20231106,123200,510512280,5180,5180,5180,5180,100
|
|
20231106,123100,509994280,5180,5180,5180,5180,659
|
|
20231106,123000,506580660,5180,5180,5180,5180,372
|
|
20231106,122900,504653700,5180,5180,5180,5180,19
|
|
20231106,122800,504555280,5180,5180,5180,5180,50
|
|
20231106,122700,504296280,5180,5180,5180,5180,80
|
|
20231106,122600,503881880,5180,5180,5180,5180,170
|
|
20231106,122500,503001280,5180,5180,5180,5180,0
|
|
20231106,122400,503001280,5180,5180,5180,5180,0
|
|
20231106,122300,503001280,5180,5180,5180,5180,0
|
|
20231106,122200,503001280,5180,5180,5180,5180,0
|
|
20231106,122100,503001280,5180,5180,5180,5180,0
|
|
20231106,122000,503001280,5180,5180,5180,5180,1
|
|
20231106,121900,502996100,5160,5160,5160,5160,0
|
|
20231106,121800,502996100,5160,5170,5170,5160,1086
|
|
20231106,121700,497389070,5170,5170,5170,5170,0
|
|
20231106,121600,497389070,5170,5160,5170,5160,224
|
|
20231106,121500,496233030,5160,5170,5170,5160,200
|
|
20231106,121400,495200580,5170,5180,5180,5170,458
|
|
20231106,121300,492828190,5180,5180,5180,5180,274
|
|
20231106,121200,491408870,5180,5170,5180,5170,419
|
|
20231106,121100,489238940,5170,5160,5170,5160,101
|
|
20231106,121000,488717770,5160,5170,5170,5160,360
|
|
20231106,120900,486858570,5160,5160,5160,5160,0
|
|
20231106,120800,486858570,5160,5160,5160,5160,0
|
|
20231106,120700,486858570,5160,5160,5160,5160,1
|
|
20231106,120600,486853410,5160,5160,5160,5160,20
|
|
20231106,120500,486750210,5160,5160,5160,5160,0
|
|
20231106,120400,486750210,5160,5170,5170,5160,1200
|
|
20231106,120300,480556210,5160,5160,5160,5160,0
|
|
20231106,120200,480556210,5160,5160,5160,5160,358
|
|
20231106,120100,478708930,5160,5160,5160,5160,0
|
|
20231106,120000,478708930,5160,5160,5160,5160,5
|
|
20231106,115900,478683130,5170,5170,5170,5170,50
|
|
20231106,115800,478424630,5160,5160,5160,5160,4
|
|
20231106,115700,478403990,5160,5160,5160,5160,0
|
|
20231106,115600,478403990,5160,5160,5160,5160,405
|
|
20231106,115500,476314190,5160,5160,5160,5160,5
|
|
20231106,115400,476288390,5160,5160,5160,5160,4
|
|
20231106,115300,476267750,5160,5160,5160,5160,0
|
|
20231106,115200,476267750,5160,5160,5160,5160,5
|
|
20231106,115100,476241950,5160,5160,5160,5160,265
|
|
20231106,115000,474874550,5160,5160,5160,5160,5
|
|
20231106,114900,474848750,5160,5160,5160,5160,14
|
|
20231106,114800,474776510,5160,5160,5160,5160,0
|
|
20231106,114700,474776510,5160,5160,5160,5160,5
|
|
20231106,114600,474750710,5160,5150,5160,5150,771
|
|
20231106,114500,470772850,5150,5150,5150,5150,4
|
|
20231106,114400,470752250,5160,5160,5160,5160,0
|
|
20231106,114300,470752250,5160,5160,5160,5160,2
|
|
20231106,114200,470741930,5150,5150,5150,5150,146
|
|
20231106,114100,469990030,5150,5150,5150,5150,5
|
|
20231106,114000,469964280,5150,5150,5150,5150,5
|
|
20231106,113900,469938530,5150,5150,5150,5150,0
|
|
20231106,113800,469938530,5150,5150,5150,5150,5
|
|
20231106,113700,469912780,5150,5150,5150,5150,0
|
|
20231106,113600,469912780,5150,5150,5150,5150,4
|
|
20231106,113500,469892180,5190,5190,5190,5190,3
|
|
20231106,113400,469876610,5150,5150,5150,5150,5
|
|
20231106,113300,469850860,5150,5150,5150,5150,320
|
|
20231106,113200,468202860,5150,5190,5190,5150,6
|
|
20231106,113100,468171920,5150,5150,5150,5150,0
|
|
20231106,113000,468171920,5150,5150,5150,5150,5
|
|
20231106,112900,468146170,5150,5150,5150,5150,5
|
|
20231106,112800,468120420,5150,5150,5150,5150,0
|
|
20231106,112700,468120420,5150,5150,5150,5150,4
|
|
20231106,112600,468099820,5150,5150,5150,5150,0
|
|
20231106,112500,468099820,5150,5150,5190,5150,1105
|
|
20231106,112400,462369320,5160,5160,5160,5160,506
|
|
20231106,112300,459758360,5160,5150,5160,5150,8
|
|
20231106,112200,459717130,5140,5140,5140,5140,0
|
|
20231106,112100,459717130,5140,5140,5140,5140,5
|
|
20231106,112000,459691430,5140,5140,5140,5140,33
|
|
20231106,111900,459521810,5150,5150,5150,5150,22
|
|
20231106,111800,459408510,5150,5150,5150,5150,4
|
|
20231106,111700,459387910,5150,5150,5150,5150,4
|
|
20231106,111600,459367310,5150,5150,5150,5150,1
|
|
20231106,111500,459362160,5140,5140,5140,5140,0
|
|
20231106,111400,459362160,5140,5140,5140,5140,333
|
|
20231106,111300,457650540,5140,5140,5140,5140,0
|
|
20231106,111200,457650540,5140,5160,5160,5140,258
|
|
20231106,111100,456319360,5140,5140,5140,5140,641
|
|
20231106,111000,453024620,5140,5140,5140,5140,5
|
|
20231106,110900,452998920,5140,5140,5140,5140,4
|
|
20231106,110800,452978360,5140,5140,5140,5140,0
|
|
20231106,110700,452978360,5140,5140,5150,5140,255
|
|
20231106,110600,451667650,5140,5140,5140,5140,700
|
|
20231106,110500,448069650,5140,5140,5180,5140,671
|
|
20231106,110400,444620590,5140,5140,5140,5140,0
|
|
20231106,110300,444620590,5140,5140,5140,5140,5
|
|
20231106,110200,444594890,5150,5150,5150,5150,10
|
|
20231106,110100,444543390,5150,5150,5150,5150,5
|
|
20231106,110000,444517640,5190,5150,5190,5150,624
|
|
20231106,105900,441279240,5150,5150,5150,5150,0
|
|
20231106,105800,441279240,5150,5150,5150,5150,7
|
|
20231106,105700,441243190,5190,5190,5190,5190,0
|
|
20231106,105600,441243190,5190,5180,5190,5140,1994
|
|
20231106,105500,430902040,5140,5140,5140,5140,0
|
|
20231106,105400,430902040,5140,5170,5170,5140,1175
|
|
20231106,105300,424827440,5160,5160,5160,5160,724
|
|
20231106,105200,421091600,5150,5150,5150,5150,1536
|
|
20231106,105100,413181200,5150,5150,5150,5150,115
|
|
20231106,105000,412588950,5150,5150,5150,5150,4
|
|
20231106,104900,412568350,5150,5130,5150,5130,764
|
|
20231106,104800,408635150,5130,5130,5130,5130,0
|
|
20231106,104700,408635150,5130,5130,5130,5130,5
|
|
20231106,104600,408609500,5120,5130,5130,5120,1608
|
|
20231106,104500,400376510,5120,5140,5140,5120,8005
|
|
20231106,104400,359340500,5150,5150,5150,5150,11
|
|
20231106,104300,359283850,5140,5150,5150,5140,178
|
|
20231106,104200,358368840,5150,5150,5150,5150,0
|
|
20231106,104100,358368840,5150,5150,5150,5150,4
|
|
20231106,104000,358348240,5150,5150,5150,5150,21
|
|
20231106,103900,358240090,5150,5150,5150,5150,2
|
|
20231106,103800,358229790,5170,5160,5170,5160,8
|
|
20231106,103700,358188480,5170,5170,5170,5170,3
|
|
20231106,103600,358172970,5160,5150,5160,5150,55
|
|
20231106,103500,357889220,5140,5140,5140,5140,0
|
|
20231106,103400,357889220,5140,5150,5150,5140,1922
|
|
20231106,103300,347990970,5150,5150,5150,5150,38
|
|
20231106,103200,347795270,5150,5170,5170,5150,22
|
|
20231106,103100,347681610,5150,5150,5150,5150,25
|
|
20231106,103000,347552860,5150,5150,5150,5150,6
|
|
20231106,102900,347521960,5150,5150,5150,5150,5
|
|
20231106,102800,347496210,5150,5150,5150,5150,101
|
|
20231106,102700,346976060,5150,5150,5150,5150,5
|
|
20231106,102600,346950310,5150,5150,5150,5150,0
|
|
20231106,102500,346950310,5150,5150,5150,5150,4
|
|
20231106,102400,346929710,5180,5180,5180,5180,1
|
|
20231106,102300,346924530,5140,5140,5140,5140,179
|
|
20231106,102200,346004470,5150,5170,5170,5150,10417
|
|
20231106,102100,292262370,5170,5170,5170,5170,5
|
|
20231106,102000,292236520,5170,5170,5170,5170,205
|
|
20231106,101900,291176670,5180,5180,5180,5180,40
|
|
20231106,101800,290969470,5170,5170,5170,5170,105
|
|
20231106,101700,290426620,5180,5180,5180,5180,1
|
|
20231106,101600,290421440,5170,5180,5180,5170,3211
|
|
20231106,101500,273788500,5190,5190,5190,5190,1
|
|
20231106,101400,273783310,5190,5180,5190,5180,845
|
|
20231106,101300,269397810,5180,5180,5180,5180,200
|
|
20231106,101200,268361810,5180,5180,5190,5180,145
|
|
20231106,101100,267609360,5180,5180,5180,5180,0
|
|
20231106,101000,267609360,5180,5180,5180,5180,5
|
|
20231106,100900,267583460,5180,5180,5180,5180,5
|
|
20231106,100800,267557560,5180,5180,5180,5180,8
|
|
20231106,100700,267516120,5190,5190,5190,5180,390
|
|
20231106,100600,265492600,5190,5200,5200,5190,2656
|
|
20231106,100500,251707950,5200,5190,5200,5180,2033
|
|
20231106,100400,241155490,5150,5160,5160,5150,401
|
|
20231106,100300,239090150,5190,5160,5190,5160,501
|
|
20231106,100200,236504930,5190,5190,5190,5190,1
|
|
20231106,100100,236499740,5160,5160,5160,5160,5
|
|
20231106,100000,236473940,5150,5150,5150,5150,5
|
|
20231106,095900,236448190,5190,5190,5190,5190,1
|
|
20231106,095800,236443000,5150,5150,5150,5150,4
|
|
20231106,095700,236422400,5160,5160,5160,5160,500
|
|
20231106,095600,233842400,5160,5160,5160,5160,605
|
|
20231106,095500,230720600,5170,5170,5170,5170,0
|
|
20231106,095400,230720600,5170,5180,5180,5170,648
|
|
20231106,095300,227364360,5180,5180,5180,5180,54
|
|
20231106,095200,227084640,5160,5160,5160,5160,132
|
|
20231106,095100,226403520,5160,5160,5160,5160,0
|
|
20231106,095000,226403520,5160,5160,5170,5160,466
|
|
20231106,094900,223994360,5170,5150,5170,5150,5
|
|
20231106,094800,223968590,5160,5160,5160,5150,113
|
|
20231106,094700,223386510,5160,5150,5160,5150,21
|
|
20231106,094600,223278200,5170,5150,5170,5150,132
|
|
20231106,094500,222597880,5150,5160,5160,5150,259
|
|
20231106,094400,221263690,5150,5150,5150,5150,6
|
|
20231106,094300,221232790,5140,5140,5140,5140,95
|
|
20231106,094200,220744490,5150,5150,5160,5150,22
|
|
20231106,094100,220631180,5150,5150,5150,5150,66
|
|
20231106,094000,220291280,5160,5140,5160,5140,42
|
|
20231106,093900,220074920,5160,5170,5170,5160,1265
|
|
20231106,093800,213546890,5160,5160,5160,5160,5
|
|
20231106,093700,213521090,5160,5150,5160,5150,706
|
|
20231106,093600,209878140,5140,5190,5190,5140,468
|
|
20231106,093500,207466900,5200,5180,5200,5180,326
|
|
20231106,093400,205776220,5160,5160,5160,5160,5
|
|
20231106,093300,205750420,5160,5160,5160,5160,0
|
|
20231106,093200,205750420,5160,5160,5160,5160,5
|
|
20231106,093100,205724620,5180,5160,5180,5160,586
|
|
20231106,093000,202700840,5160,5160,5160,5160,138
|
|
20231106,092900,201988760,5160,5160,5160,5160,5
|
|
20231106,092800,201962960,5200,5200,5200,5200,0
|
|
20231106,092700,201962960,5200,5180,5200,5160,823
|
|
20231106,092600,197701970,5170,5170,5170,5170,289
|
|
20231106,092500,196207840,5160,5130,5160,5130,141
|
|
20231106,092400,195480430,5120,5120,5120,5120,0
|
|
20231106,092300,195480430,5120,5140,5160,5120,2724
|
|
20231106,092200,181503710,5140,5150,5160,5140,240
|
|
20231106,092100,180269350,5150,5150,5150,5150,4
|
|
20231106,092000,180248750,5140,5140,5160,5140,1001
|
|
20231106,091900,175103410,5160,5160,5160,5160,0
|
|
20231106,091800,175103410,5160,5140,5160,5140,20
|
|
20231106,091700,175000310,5140,5140,5140,5140,0
|
|
20231106,091600,175000310,5140,5140,5140,5140,5
|
|
20231106,091500,174974610,5160,5160,5160,5160,4
|
|
20231106,091400,174953970,5160,5130,5160,5120,2006
|
|
20231106,091300,164666780,5130,5160,5160,5130,1114
|
|
20231106,091200,158948540,5130,5130,5130,5130,109
|
|
20231106,091100,158389370,5130,5130,5130,5120,2539
|
|
20231106,091000,145370030,5130,5140,5140,5130,968
|
|
20231106,090900,140394560,5140,5140,5140,5140,113
|
|
20231106,090800,139813740,5150,5150,5150,5150,0
|
|
20231106,090700,139813740,5150,5170,5170,5150,8009
|
|
20231106,090600,98437450,5190,5180,5200,5180,426
|
|
20231106,090500,96228420,5160,5190,5190,5160,20
|
|
20231106,090400,96124800,5190,5150,5190,5150,2431
|
|
20231106,090300,83571460,5150,5110,5150,5100,3560
|
|
20231106,090200,65394500,5120,5150,5150,5110,2767
|
|
20231106,090100,51226990,5190,5200,5200,5150,4657
|
|
20231106,090000,27062720,5200,5260,5270,5200,5158
|