647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,194400,445643350,5170,5170,5170,5170,1413
|
|
20231107,194300,445643350,5170,5170,5170,5170,0
|
|
20231107,194200,445643350,5170,5170,5170,5170,0
|
|
20231107,194100,445643350,5170,5170,5170,5170,0
|
|
20231107,194000,445643350,5170,5170,5170,5170,0
|
|
20231107,193900,445643350,5170,5170,5170,5170,0
|
|
20231107,193800,445643350,5170,5170,5170,5170,0
|
|
20231107,193700,445643350,5170,5170,5170,5170,0
|
|
20231107,193600,445643350,5170,5170,5170,5170,0
|
|
20231107,193500,445643350,5170,5170,5170,5170,0
|
|
20231107,193400,445643350,5170,5170,5170,5170,0
|
|
20231107,193300,445643350,5170,5170,5170,5170,0
|
|
20231107,193200,445643350,5170,5170,5170,5170,0
|
|
20231107,193100,445643350,5170,5170,5170,5170,0
|
|
20231107,193000,445643350,5170,5170,5170,5170,0
|
|
20231107,192900,445643350,5170,5170,5170,5170,0
|
|
20231107,192800,445643350,5170,5170,5170,5170,0
|
|
20231107,192700,445643350,5170,5170,5170,5170,0
|
|
20231107,192600,445643350,5170,5170,5170,5170,0
|
|
20231107,192500,445643350,5170,5170,5170,5170,0
|
|
20231107,192400,445643350,5170,5170,5170,5170,0
|
|
20231107,192300,445643350,5170,5170,5170,5170,0
|
|
20231107,192200,445643350,5170,5170,5170,5170,0
|
|
20231107,192100,445643350,5170,5170,5170,5170,0
|
|
20231107,192000,445643350,5170,5170,5170,5170,0
|
|
20231107,191900,445643350,5170,5170,5170,5170,0
|
|
20231107,191800,445643350,5170,5170,5170,5170,0
|
|
20231107,191700,445643350,5170,5170,5170,5170,0
|
|
20231107,191600,445643350,5170,5170,5170,5170,0
|
|
20231107,191500,445643350,5170,5170,5170,5170,0
|
|
20231107,191400,445643350,5170,5170,5170,5170,1413
|
|
20231107,191300,445643350,5170,5170,5170,5170,0
|
|
20231107,191200,445643350,5170,5170,5170,5170,0
|
|
20231107,191100,445643350,5170,5170,5170,5170,0
|
|
20231107,191000,445643350,5170,5170,5170,5170,0
|
|
20231107,190900,445643350,5170,5170,5170,5170,0
|
|
20231107,190800,445643350,5170,5170,5170,5170,0
|
|
20231107,190700,445643350,5170,5170,5170,5170,0
|
|
20231107,190600,445643350,5170,5170,5170,5170,0
|
|
20231107,190500,445643350,5170,5170,5170,5170,0
|
|
20231107,190400,445643350,5170,5170,5170,5170,0
|
|
20231107,190300,445643350,5170,5170,5170,5170,0
|
|
20231107,190200,445643350,5170,5170,5170,5170,0
|
|
20231107,190100,445643350,5170,5170,5170,5170,0
|
|
20231107,190000,445643350,5170,5170,5170,5170,0
|
|
20231107,185900,445643350,5170,5170,5170,5170,0
|
|
20231107,185800,445643350,5170,5170,5170,5170,0
|
|
20231107,185700,445643350,5170,5170,5170,5170,0
|
|
20231107,185600,445643350,5170,5170,5170,5170,0
|
|
20231107,185500,445643350,5170,5170,5170,5170,0
|
|
20231107,185400,445643350,5170,5170,5170,5170,0
|
|
20231107,185300,445643350,5170,5170,5170,5170,0
|
|
20231107,185200,445643350,5170,5170,5170,5170,0
|
|
20231107,185100,445643350,5170,5170,5170,5170,0
|
|
20231107,185000,445643350,5170,5170,5170,5170,0
|
|
20231107,184900,445643350,5170,5170,5170,5170,0
|
|
20231107,184800,445643350,5170,5170,5170,5170,0
|
|
20231107,184700,445643350,5170,5170,5170,5170,0
|
|
20231107,184600,445643350,5170,5170,5170,5170,0
|
|
20231107,184500,445643350,5170,5170,5170,5170,0
|
|
20231107,184400,445643350,5170,5170,5170,5170,1413
|
|
20231107,184300,445643350,5170,5170,5170,5170,0
|
|
20231107,184200,445643350,5170,5170,5170,5170,0
|
|
20231107,184100,445643350,5170,5170,5170,5170,0
|
|
20231107,184000,445643350,5170,5170,5170,5170,0
|
|
20231107,183900,445643350,5170,5170,5170,5170,0
|
|
20231107,183800,445643350,5170,5170,5170,5170,0
|
|
20231107,183700,445643350,5170,5170,5170,5170,0
|
|
20231107,183600,445643350,5170,5170,5170,5170,0
|
|
20231107,183500,445643350,5170,5170,5170,5170,0
|
|
20231107,183400,445643350,5170,5170,5170,5170,0
|
|
20231107,183300,445643350,5170,5170,5170,5170,0
|
|
20231107,183200,445643350,5170,5170,5170,5170,0
|
|
20231107,183100,445643350,5170,5170,5170,5170,0
|
|
20231107,183000,445643350,5170,5170,5170,5170,0
|
|
20231107,182900,445643350,5170,5170,5170,5170,0
|
|
20231107,182800,445643350,5170,5170,5170,5170,0
|
|
20231107,182700,445643350,5170,5170,5170,5170,0
|
|
20231107,182600,445643350,5170,5170,5170,5170,0
|
|
20231107,182500,445643350,5170,5170,5170,5170,0
|
|
20231107,182400,445643350,5170,5170,5170,5170,0
|
|
20231107,182300,445643350,5170,5170,5170,5170,0
|
|
20231107,182200,445643350,5170,5170,5170,5170,0
|
|
20231107,182100,445643350,5170,5170,5170,5170,0
|
|
20231107,182000,445643350,5170,5170,5170,5170,0
|
|
20231107,181900,445643350,5170,5170,5170,5170,0
|
|
20231107,181800,445643350,5170,5170,5170,5170,0
|
|
20231107,181700,445643350,5170,5170,5170,5170,0
|
|
20231107,181600,445643350,5170,5170,5170,5170,0
|
|
20231107,181500,445643350,5170,5170,5170,5170,0
|
|
20231107,181400,445643350,5170,5170,5170,5170,1413
|
|
20231107,181300,445643350,5170,5170,5170,5170,0
|
|
20231107,181200,445643350,5170,5170,5170,5170,0
|
|
20231107,181100,445643350,5170,5170,5170,5170,0
|
|
20231107,181000,445643350,5170,5170,5170,5170,0
|
|
20231107,180900,445643350,5170,5170,5170,5170,0
|
|
20231107,180800,445643350,5170,5170,5170,5170,0
|
|
20231107,180700,445643350,5170,5170,5170,5170,0
|
|
20231107,180600,445643350,5170,5170,5170,5170,0
|
|
20231107,180500,445643350,5170,5170,5170,5170,0
|
|
20231107,180400,445643350,5170,5170,5170,5170,0
|
|
20231107,180300,445643350,5170,5170,5170,5170,0
|
|
20231107,180200,445643350,5170,5170,5170,5170,0
|
|
20231107,180100,445643350,5170,5170,5170,5170,0
|
|
20231107,180000,445643350,5170,5170,5170,5170,0
|
|
20231107,175900,445643350,5170,5170,5170,5170,0
|
|
20231107,175800,445643350,5170,5170,5170,5170,0
|
|
20231107,175700,445643350,5170,5170,5170,5170,0
|
|
20231107,175600,445643350,5170,5170,5170,5170,0
|
|
20231107,175500,445643350,5170,5170,5170,5170,0
|
|
20231107,175400,445643350,5170,5170,5170,5170,0
|
|
20231107,175300,445643350,5170,5170,5170,5170,0
|
|
20231107,175200,445643350,5170,5170,5170,5170,0
|
|
20231107,175100,445643350,5170,5170,5170,5170,0
|
|
20231107,175000,445643350,5170,5170,5170,5170,0
|
|
20231107,174900,445643350,5170,5170,5170,5170,0
|
|
20231107,174800,445643350,5170,5170,5170,5170,0
|
|
20231107,174700,445643350,5170,5170,5170,5170,0
|
|
20231107,174600,445643350,5170,5170,5170,5170,0
|
|
20231107,174500,445643350,5170,5170,5170,5170,0
|
|
20231107,174400,445643350,5170,5170,5170,5170,1413
|
|
20231107,174300,445643350,5170,5170,5170,5170,0
|
|
20231107,174200,445643350,5170,5170,5170,5170,0
|
|
20231107,174100,445643350,5170,5170,5170,5170,0
|
|
20231107,174000,445643350,5170,5170,5170,5170,0
|
|
20231107,173900,445643350,5170,5170,5170,5170,0
|
|
20231107,173800,445643350,5170,5170,5170,5170,0
|
|
20231107,173700,445643350,5170,5170,5170,5170,0
|
|
20231107,173600,445643350,5170,5170,5170,5170,0
|
|
20231107,173500,445643350,5170,5170,5170,5170,0
|
|
20231107,173400,445643350,5170,5170,5170,5170,0
|
|
20231107,173300,445643350,5170,5170,5170,5170,0
|
|
20231107,173200,445643350,5170,5170,5170,5170,0
|
|
20231107,173100,445643350,5170,5170,5170,5170,0
|
|
20231107,173000,445643350,5170,5170,5170,5170,0
|
|
20231107,172900,445643350,5170,5170,5170,5170,0
|
|
20231107,172800,445643350,5170,5170,5170,5170,0
|
|
20231107,172700,445643350,5170,5170,5170,5170,0
|
|
20231107,172600,445643350,5170,5170,5170,5170,0
|
|
20231107,172500,445643350,5170,5170,5170,5170,0
|
|
20231107,172400,445643350,5170,5170,5170,5170,0
|
|
20231107,172300,445643350,5170,5170,5170,5170,0
|
|
20231107,172200,445643350,5170,5170,5170,5170,0
|
|
20231107,172100,445643350,5170,5170,5170,5170,0
|
|
20231107,172000,445643350,5170,5170,5170,5170,0
|
|
20231107,171900,445643350,5170,5170,5170,5170,0
|
|
20231107,171800,445643350,5170,5170,5170,5170,0
|
|
20231107,171700,445643350,5170,5170,5170,5170,0
|
|
20231107,171600,445643350,5170,5170,5170,5170,0
|
|
20231107,171500,445643350,5170,5170,5170,5170,0
|
|
20231107,171400,445643350,5170,5170,5170,5170,1413
|
|
20231107,171300,445643350,5170,5170,5170,5170,0
|
|
20231107,171200,445643350,5170,5170,5170,5170,0
|
|
20231107,171100,445643350,5170,5170,5170,5170,0
|
|
20231107,171000,445643350,5170,5170,5170,5170,0
|
|
20231107,170900,445643350,5170,5170,5170,5170,0
|
|
20231107,170800,445643350,5170,5170,5170,5170,0
|
|
20231107,170700,445643350,5170,5170,5170,5170,0
|
|
20231107,170600,445643350,5170,5170,5170,5170,0
|
|
20231107,170500,445643350,5170,5170,5170,5170,0
|
|
20231107,170400,445643350,5170,5170,5170,5170,0
|
|
20231107,170300,445643350,5170,5170,5170,5170,0
|
|
20231107,170200,445643350,5170,5170,5170,5170,0
|
|
20231107,170100,445643350,5170,5170,5170,5170,0
|
|
20231107,170000,445643350,5170,5170,5170,5170,0
|
|
20231107,165900,445643350,5170,5170,5170,5170,0
|
|
20231107,165800,445643350,5170,5170,5170,5170,0
|
|
20231107,165700,445643350,5170,5170,5170,5170,0
|
|
20231107,165600,445643350,5170,5170,5170,5170,0
|
|
20231107,165500,445643350,5170,5170,5170,5170,0
|
|
20231107,165400,445643350,5170,5170,5170,5170,0
|
|
20231107,165300,445643350,5170,5170,5170,5170,0
|
|
20231107,165200,445643350,5170,5170,5170,5170,0
|
|
20231107,165100,445643350,5170,5170,5170,5170,0
|
|
20231107,165000,445643350,5170,5170,5170,5170,0
|
|
20231107,164900,445643350,5170,5170,5170,5170,0
|
|
20231107,164800,445643350,5170,5170,5170,5170,0
|
|
20231107,164700,445643350,5170,5170,5170,5170,0
|
|
20231107,164600,445643350,5170,5170,5170,5170,0
|
|
20231107,164500,445643350,5170,5170,5170,5170,0
|
|
20231107,164400,445643350,5170,5170,5170,5170,1413
|
|
20231107,164300,445643350,5170,5170,5170,5170,0
|
|
20231107,164200,445643350,5170,5170,5170,5170,0
|
|
20231107,164100,445643350,5170,5170,5170,5170,0
|
|
20231107,164000,445643350,5170,5170,5170,5170,0
|
|
20231107,163900,445643350,5170,5170,5170,5170,0
|
|
20231107,163800,445643350,5170,5170,5170,5170,0
|
|
20231107,163700,445643350,5170,5170,5170,5170,0
|
|
20231107,163600,445643350,5170,5170,5170,5170,0
|
|
20231107,163500,445643350,5170,5170,5170,5170,0
|
|
20231107,163400,445643350,5170,5170,5170,5170,0
|
|
20231107,163300,445643350,5170,5170,5170,5170,0
|
|
20231107,163200,445643350,5170,5170,5170,5170,0
|
|
20231107,163100,445643350,5170,5170,5170,5170,0
|
|
20231107,163000,445643350,5170,5170,5170,5170,0
|
|
20231107,162900,445643350,5170,5170,5170,5170,0
|
|
20231107,162800,445643350,5170,5170,5170,5170,0
|
|
20231107,162700,445643350,5170,5170,5170,5170,0
|
|
20231107,162600,445643350,5170,5170,5170,5170,0
|
|
20231107,162500,445643350,5170,5170,5170,5170,0
|
|
20231107,162400,445643350,5170,5170,5170,5170,0
|
|
20231107,162300,445643350,5170,5170,5170,5170,0
|
|
20231107,162200,445643350,5170,5170,5170,5170,0
|
|
20231107,162100,445643350,5170,5170,5170,5170,0
|
|
20231107,162000,445643350,5170,5170,5170,5170,0
|
|
20231107,161900,445643350,5170,5170,5170,5170,0
|
|
20231107,161800,445643350,5170,5170,5170,5170,0
|
|
20231107,161700,445643350,5170,5170,5170,5170,0
|
|
20231107,161600,445643350,5170,5170,5170,5170,0
|
|
20231107,161500,445643350,5170,5170,5170,5170,0
|
|
20231107,161400,445643350,5170,5170,5170,5170,1413
|
|
20231107,161300,445643350,5170,5170,5170,5170,0
|
|
20231107,161200,445643350,5170,5170,5170,5170,0
|
|
20231107,161100,445643350,5170,5170,5170,5170,0
|
|
20231107,161000,445643350,5170,5170,5170,5170,0
|
|
20231107,160900,445643350,5170,5170,5170,5170,0
|
|
20231107,160800,445643350,5170,5170,5170,5170,0
|
|
20231107,160700,445643350,5170,5170,5170,5170,0
|
|
20231107,160600,445643350,5170,5170,5170,5170,0
|
|
20231107,160500,445643350,5170,5170,5170,5170,0
|
|
20231107,160400,445643350,5170,5170,5170,5170,0
|
|
20231107,160300,445643350,5170,5170,5170,5170,0
|
|
20231107,160200,445643350,5170,5170,5170,5170,0
|
|
20231107,160100,445643350,5170,5170,5170,5170,0
|
|
20231107,160000,445643350,5170,5170,5170,5170,0
|
|
20231107,155900,445643350,5170,5170,5170,5170,0
|
|
20231107,155800,445643350,5170,5170,5170,5170,0
|
|
20231107,155700,445643350,5170,5170,5170,5170,0
|
|
20231107,155600,445643350,5170,5170,5170,5170,0
|
|
20231107,155500,445643350,5170,5170,5170,5170,0
|
|
20231107,155400,445643350,5170,5170,5170,5170,0
|
|
20231107,155300,445643350,5170,5170,5170,5170,0
|
|
20231107,155200,445643350,5170,5170,5170,5170,0
|
|
20231107,155100,445643350,5170,5170,5170,5170,0
|
|
20231107,155000,445643350,5170,5170,5170,5170,0
|
|
20231107,154900,445643350,5170,5170,5170,5170,0
|
|
20231107,154800,445643350,5170,5170,5170,5170,0
|
|
20231107,154700,445643350,5170,5170,5170,5170,0
|
|
20231107,154600,445643350,5170,5170,5170,5170,0
|
|
20231107,154500,445643350,5170,5170,5170,5170,0
|
|
20231107,154400,445643350,5170,5170,5170,5170,1413
|
|
20231107,154300,445643350,5170,5170,5170,5170,0
|
|
20231107,154200,445643350,5170,5170,5170,5170,0
|
|
20231107,154100,445643350,5170,5170,5170,5170,0
|
|
20231107,154000,445643350,5170,5170,5170,5170,0
|
|
20231107,153900,445643350,5170,5170,5170,5170,0
|
|
20231107,153800,445643350,5170,5170,5170,5170,0
|
|
20231107,153700,445643350,5170,5170,5170,5170,0
|
|
20231107,153600,445643350,5170,5170,5170,5170,0
|
|
20231107,153500,445643350,5170,5170,5170,5170,0
|
|
20231107,153400,445643350,5170,5170,5170,5170,0
|
|
20231107,153300,445643350,5170,5170,5170,5170,0
|
|
20231107,153200,445643350,5170,5170,5170,5170,0
|
|
20231107,153100,445643350,5170,5170,5170,5170,0
|
|
20231107,153000,445643350,5170,5170,5170,5170,1413
|
|
20231107,152900,438338140,5150,5150,5150,5150,0
|
|
20231107,152800,438338140,5150,5150,5150,5150,0
|
|
20231107,152700,438338140,5150,5150,5150,5150,0
|
|
20231107,152600,438338140,5150,5150,5150,5150,0
|
|
20231107,152500,438338140,5150,5150,5150,5150,0
|
|
20231107,152400,438338140,5150,5150,5150,5150,0
|
|
20231107,152300,438338140,5150,5150,5150,5150,0
|
|
20231107,152200,438338140,5150,5150,5150,5150,0
|
|
20231107,152100,438338140,5150,5150,5150,5150,0
|
|
20231107,152000,438338140,5150,5150,5150,5150,0
|
|
20231107,151900,438338140,5150,5150,5150,5150,54
|
|
20231107,151800,438060040,5140,5150,5150,5140,11
|
|
20231107,151700,438003410,5150,5150,5150,5150,14
|
|
20231107,151600,437931310,5140,5150,5150,5140,46
|
|
20231107,151500,437694700,5150,5150,5150,5150,30
|
|
20231107,151400,437540200,5150,5150,5150,5150,0
|
|
20231107,151300,437540200,5150,5150,5150,5150,20
|
|
20231107,151200,437437200,5150,5150,5150,5150,10
|
|
20231107,151100,437385700,5160,5160,5160,5160,0
|
|
20231107,151000,437385700,5160,5160,5160,5160,0
|
|
20231107,150900,437385700,5160,5140,5160,5140,160
|
|
20231107,150800,436563280,5140,5150,5150,5140,41
|
|
20231107,150700,436352420,5160,5160,5160,5160,1
|
|
20231107,150600,436347260,5160,5160,5160,5160,1
|
|
20231107,150500,436342100,5140,5140,5140,5140,16
|
|
20231107,150400,436259860,5150,5160,5160,5150,2
|
|
20231107,150300,436249550,5140,5150,5150,5140,46
|
|
20231107,150200,436012900,5140,5140,5140,5140,0
|
|
20231107,150100,436012900,5140,5150,5150,5140,45
|
|
20231107,150000,435781580,5170,5150,5170,5150,797
|
|
20231107,145900,431668050,5150,5150,5150,5150,0
|
|
20231107,145800,431668050,5150,5150,5150,5150,0
|
|
20231107,145700,431668050,5150,5150,5150,5150,0
|
|
20231107,145600,431668050,5150,5150,5150,5150,0
|
|
20231107,145500,431668050,5150,5150,5150,5150,0
|
|
20231107,145400,431668050,5150,5150,5150,5150,0
|
|
20231107,145300,431668050,5150,5150,5150,5150,0
|
|
20231107,145200,431668050,5150,5130,5150,5130,9
|
|
20231107,145100,431621820,5090,5140,5140,5090,1100
|
|
20231107,145000,426013500,5140,5140,5140,5140,0
|
|
20231107,144900,426013500,5140,5140,5140,5140,0
|
|
20231107,144800,426013500,5140,5140,5140,5140,39
|
|
20231107,144700,425813040,5140,5150,5150,5140,40
|
|
20231107,144600,425607430,5150,5150,5150,5150,20
|
|
20231107,144500,425504430,5160,5160,5160,5160,16
|
|
20231107,144400,425421870,5180,5180,5180,5180,0
|
|
20231107,144300,425421870,5180,5150,5180,5150,80
|
|
20231107,144200,425009320,5150,5150,5150,5150,0
|
|
20231107,144100,425009320,5150,5150,5150,5150,0
|
|
20231107,144000,425009320,5150,5150,5150,5140,119
|
|
20231107,143900,424397490,5160,5120,5160,5120,284
|
|
20231107,143800,422937760,5130,5120,5140,5120,2737
|
|
20231107,143700,408900150,5120,5120,5120,5120,1
|
|
20231107,143600,408895030,5100,5100,5100,5100,0
|
|
20231107,143500,408895030,5100,5120,5120,5100,2
|
|
20231107,143400,408884810,5100,5100,5100,5100,0
|
|
20231107,143300,408884810,5100,5100,5100,5100,0
|
|
20231107,143200,408884810,5100,5100,5100,5090,781
|
|
20231107,143100,404907610,5090,5090,5090,5090,0
|
|
20231107,143000,404907610,5090,5090,5090,5090,110
|
|
20231107,142900,404347710,5090,5090,5090,5090,0
|
|
20231107,142800,404347710,5090,5100,5100,5090,363
|
|
20231107,142700,402497920,5100,5100,5100,5100,0
|
|
20231107,142600,402497920,5100,5100,5100,5100,0
|
|
20231107,142500,402497920,5100,5100,5100,5100,150
|
|
20231107,142400,401732920,5110,5110,5110,5110,207
|
|
20231107,142300,400675150,5120,5120,5120,5120,0
|
|
20231107,142200,400675150,5120,5120,5120,5120,0
|
|
20231107,142100,400675150,5120,5120,5120,5120,0
|
|
20231107,142000,400675150,5120,5120,5120,5120,0
|
|
20231107,141900,400675150,5120,5120,5120,5120,1
|
|
20231107,141800,400670030,5110,5120,5120,5110,34
|
|
20231107,141700,400496090,5120,5110,5120,5110,34
|
|
20231107,141600,400322290,5120,5120,5120,5120,57
|
|
20231107,141500,400030450,5110,5110,5110,5110,0
|
|
20231107,141400,400030450,5110,5110,5110,5110,50
|
|
20231107,141300,399774950,5120,5120,5120,5120,0
|
|
20231107,141200,399774950,5120,5120,5120,5120,1
|
|
20231107,141100,399769830,5100,5100,5100,5100,159
|
|
20231107,141000,398958930,5110,5100,5110,5100,5647
|
|
20231107,140900,370158120,5100,5100,5100,5100,0
|
|
20231107,140800,370158120,5100,5100,5100,5100,0
|
|
20231107,140700,370158120,5100,5100,5100,5100,0
|
|
20231107,140600,370158120,5100,5100,5100,5090,843
|
|
20231107,140500,365860050,5090,5090,5090,5090,0
|
|
20231107,140400,365860050,5090,5090,5090,5090,0
|
|
20231107,140300,365860050,5090,5090,5090,5090,0
|
|
20231107,140200,365860050,5090,5090,5090,5090,8
|
|
20231107,140100,365819330,5080,5080,5080,5080,23
|
|
20231107,140000,365702490,5090,5090,5090,5090,81
|
|
20231107,135900,365290200,5090,5090,5090,5090,0
|
|
20231107,135800,365290200,5090,5090,5090,5090,11
|
|
20231107,135700,365234210,5100,5100,5100,5100,1
|
|
20231107,135600,365229110,5100,5100,5100,5100,0
|
|
20231107,135500,365229110,5100,5100,5100,5100,0
|
|
20231107,135400,365229110,5100,5100,5100,5100,0
|
|
20231107,135300,365229110,5100,5100,5100,5100,3
|
|
20231107,135200,365213810,5080,5100,5100,5080,600
|
|
20231107,135100,362161880,5100,5100,5100,5100,0
|
|
20231107,135000,362161880,5100,5100,5100,5100,60
|
|
20231107,134900,361855880,5100,5100,5100,5100,1
|
|
20231107,134800,361850780,5100,5100,5100,5100,94
|
|
20231107,134700,361371380,5110,5110,5110,5110,24
|
|
20231107,134600,361248740,5110,5110,5110,5110,0
|
|
20231107,134500,361248740,5110,5110,5110,5110,0
|
|
20231107,134400,361248740,5110,5110,5110,5110,0
|
|
20231107,134300,361248740,5110,5110,5110,5110,0
|
|
20231107,134200,361248740,5110,5110,5110,5110,1030
|
|
20231107,134100,355985440,5110,5110,5110,5110,19
|
|
20231107,134000,355888350,5110,5110,5110,5110,120
|
|
20231107,133900,355275150,5100,5100,5100,5100,51
|
|
20231107,133800,355015050,5100,5100,5100,5100,0
|
|
20231107,133700,355015050,5100,5100,5100,5100,0
|
|
20231107,133600,355015050,5100,5100,5100,5100,0
|
|
20231107,133500,355015050,5100,5100,5100,5100,0
|
|
20231107,133400,355015050,5100,5100,5100,5100,0
|
|
20231107,133300,355015050,5100,5100,5100,5100,0
|
|
20231107,133200,355015050,5100,5110,5110,5100,20
|
|
20231107,133100,354912950,5110,5110,5110,5110,0
|
|
20231107,133000,354912950,5110,5110,5110,5110,0
|
|
20231107,132900,354912950,5110,5110,5110,5110,2
|
|
20231107,132800,354902730,5090,5090,5090,5090,0
|
|
20231107,132700,354902730,5090,5090,5090,5090,225
|
|
20231107,132600,353757480,5110,5110,5110,5110,0
|
|
20231107,132500,353757480,5110,5110,5110,5110,10
|
|
20231107,132400,353706380,5110,5110,5110,5110,1
|
|
20231107,132300,353701270,5090,5090,5090,5090,17
|
|
20231107,132200,353614740,5090,5090,5090,5090,1066
|
|
20231107,132100,348188800,5100,5100,5100,5100,0
|
|
20231107,132000,348188800,5100,5100,5100,5100,0
|
|
20231107,131900,348188800,5100,5100,5100,5100,0
|
|
20231107,131800,348188800,5100,5100,5100,5100,0
|
|
20231107,131700,348188800,5100,5100,5100,5100,183
|
|
20231107,131600,347255500,5120,5120,5120,5120,6
|
|
20231107,131500,347224780,5100,5100,5100,5100,5
|
|
20231107,131400,347199280,5110,5110,5110,5110,0
|
|
20231107,131300,347199280,5110,5110,5110,5110,0
|
|
20231107,131200,347199280,5110,5110,5110,5110,55
|
|
20231107,131100,346918230,5100,5100,5100,5100,122
|
|
20231107,131000,346296030,5100,5100,5100,5100,428
|
|
20231107,130900,344113230,5100,5100,5100,5100,799
|
|
20231107,130800,340038330,5110,5110,5110,5110,0
|
|
20231107,130700,340038330,5110,5110,5110,5110,0
|
|
20231107,130600,340038330,5110,5120,5120,5110,310
|
|
20231107,130500,338454020,5130,5130,5130,5130,0
|
|
20231107,130400,338454020,5130,5130,5130,5130,0
|
|
20231107,130300,338454020,5130,5120,5130,5120,99
|
|
20231107,130200,337947130,5110,5110,5110,5110,53
|
|
20231107,130100,337676300,5120,5120,5120,5120,16
|
|
20231107,130000,337594380,5120,5120,5120,5120,0
|
|
20231107,125900,337594380,5120,5120,5120,5120,19
|
|
20231107,125800,337497100,5120,5120,5120,5120,0
|
|
20231107,125700,337497100,5120,5110,5120,5110,55
|
|
20231107,125600,337216040,5110,5110,5110,5110,19
|
|
20231107,125500,337118950,5110,5110,5110,5110,0
|
|
20231107,125400,337118950,5110,5110,5110,5110,6
|
|
20231107,125300,337088290,5100,5100,5100,5100,0
|
|
20231107,125200,337088290,5100,5100,5100,5100,0
|
|
20231107,125100,337088290,5100,5100,5100,5100,0
|
|
20231107,125000,337088290,5100,5100,5100,5100,43
|
|
20231107,124900,336868990,5110,5110,5110,5110,6
|
|
20231107,124800,336838330,5110,5100,5110,5100,19
|
|
20231107,124700,336741420,5100,5100,5100,5100,0
|
|
20231107,124600,336741420,5100,5100,5100,5100,4
|
|
20231107,124500,336721020,5090,5090,5090,5090,0
|
|
20231107,124400,336721020,5090,5090,5090,5090,27
|
|
20231107,124300,336583590,5080,5080,5080,5080,0
|
|
20231107,124200,336583590,5080,5080,5080,5080,0
|
|
20231107,124100,336583590,5080,5080,5080,5080,0
|
|
20231107,124000,336583590,5080,5080,5080,5080,0
|
|
20231107,123900,336583590,5080,5080,5080,5080,0
|
|
20231107,123800,336583590,5080,5080,5080,5080,1
|
|
20231107,123700,336578510,5090,5100,5100,5090,172
|
|
20231107,123600,335702690,5100,5090,5100,5090,227
|
|
20231107,123500,334547060,5090,5090,5090,5090,0
|
|
20231107,123400,334547060,5090,5090,5090,5090,0
|
|
20231107,123300,334547060,5090,5090,5090,5090,0
|
|
20231107,123200,334547060,5090,5090,5090,5090,0
|
|
20231107,123100,334547060,5090,5090,5090,5090,0
|
|
20231107,123000,334547060,5090,5090,5090,5090,0
|
|
20231107,122900,334547060,5090,5090,5090,5090,18
|
|
20231107,122800,334455440,5090,5090,5090,5090,338
|
|
20231107,122700,332735020,5090,5090,5090,5090,0
|
|
20231107,122600,332735020,5090,5090,5090,5090,21
|
|
20231107,122500,332628130,5100,5100,5100,5100,0
|
|
20231107,122400,332628130,5100,5100,5100,5100,0
|
|
20231107,122300,332628130,5100,5070,5100,5070,24
|
|
20231107,122200,332506300,5080,5080,5080,5080,5
|
|
20231107,122100,332480900,5080,5080,5080,5080,50
|
|
20231107,122000,332226900,5080,5080,5080,5080,12
|
|
20231107,121900,332165940,5080,5080,5080,5080,0
|
|
20231107,121800,332165940,5080,5060,5080,5060,6
|
|
20231107,121700,332135560,5060,5060,5060,5060,300
|
|
20231107,121600,330617560,5060,5060,5060,5060,0
|
|
20231107,121500,330617560,5060,5060,5060,5060,50
|
|
20231107,121400,330364560,5060,5060,5060,5060,21
|
|
20231107,121300,330258300,5060,5060,5060,5060,0
|
|
20231107,121200,330258300,5060,5090,5090,5060,703
|
|
20231107,121100,326695140,5090,5090,5090,5070,1762
|
|
20231107,121000,317744830,5090,5090,5090,5090,569
|
|
20231107,120900,314848620,5090,5090,5090,5090,0
|
|
20231107,120800,314848620,5090,5090,5090,5090,0
|
|
20231107,120700,314848620,5090,5090,5090,5090,0
|
|
20231107,120600,314848620,5090,5090,5090,5090,1
|
|
20231107,120500,314843530,5090,5090,5090,5090,303
|
|
20231107,120400,313301260,5090,5090,5090,5090,2
|
|
20231107,120300,313291080,5090,5090,5090,5090,100
|
|
20231107,120200,312782080,5090,5090,5090,5090,26
|
|
20231107,120100,312649740,5080,5120,5120,5080,30
|
|
20231107,120000,312496940,5090,5110,5110,5090,3156
|
|
20231107,115900,296396260,5130,5130,5130,5130,19
|
|
20231107,115800,296298790,5130,5130,5130,5130,0
|
|
20231107,115700,296298790,5130,5130,5130,5130,19
|
|
20231107,115600,296201320,5130,5130,5130,5130,0
|
|
20231107,115500,296201320,5130,5130,5130,5130,20
|
|
20231107,115400,296098720,5130,5130,5130,5130,0
|
|
20231107,115300,296098720,5130,5130,5130,5130,1
|
|
20231107,115200,296093590,5120,5120,5120,5120,300
|
|
20231107,115100,294557590,5120,5120,5120,5120,18
|
|
20231107,115000,294465430,5120,5120,5120,5120,24
|
|
20231107,114900,294342550,5120,5120,5120,5120,0
|
|
20231107,114800,294342550,5120,5120,5120,5120,0
|
|
20231107,114700,294342550,5120,5120,5120,5120,0
|
|
20231107,114600,294342550,5120,5120,5120,5120,1
|
|
20231107,114500,294337430,5110,5110,5110,5110,0
|
|
20231107,114400,294337430,5110,5110,5110,5110,382
|
|
20231107,114300,292385410,5120,5120,5120,5120,0
|
|
20231107,114200,292385410,5120,5120,5120,5120,0
|
|
20231107,114100,292385410,5120,5130,5130,5120,631
|
|
20231107,114000,289154440,5120,5120,5120,5120,0
|
|
20231107,113900,289154440,5120,5120,5120,5120,1
|
|
20231107,113800,289149320,5130,5130,5130,5130,0
|
|
20231107,113700,289149320,5130,5120,5130,5120,496
|
|
20231107,113600,286608840,5130,5130,5130,5130,25
|
|
20231107,113500,286480590,5130,5130,5130,5130,0
|
|
20231107,113400,286480590,5130,5130,5130,5130,0
|
|
20231107,113300,286480590,5130,5130,5130,5130,0
|
|
20231107,113200,286480590,5130,5130,5130,5130,0
|
|
20231107,113100,286480590,5130,5130,5130,5130,28
|
|
20231107,113000,286336950,5130,5130,5130,5130,0
|
|
20231107,112900,286336950,5130,5130,5130,5130,17
|
|
20231107,112800,286249740,5130,5130,5130,5130,21
|
|
20231107,112700,286142010,5130,5130,5130,5130,1
|
|
20231107,112600,286136880,5130,5130,5130,5120,1608
|
|
20231107,112500,277889030,5150,5150,5150,5150,0
|
|
20231107,112400,277889030,5150,5150,5150,5150,0
|
|
20231107,112300,277889030,5150,5140,5150,5140,40
|
|
20231107,112200,277683080,5140,5140,5140,5140,389
|
|
20231107,112100,275683620,5120,5130,5130,5120,138
|
|
20231107,112000,274975900,5140,5140,5140,5140,24
|
|
20231107,111900,274852540,5140,5140,5140,5140,32
|
|
20231107,111800,274688060,5140,5160,5160,5140,37
|
|
20231107,111700,274497680,5160,5160,5160,5160,24
|
|
20231107,111600,274373840,5120,5120,5120,5120,0
|
|
20231107,111500,274373840,5120,5120,5120,5120,0
|
|
20231107,111400,274373840,5120,5120,5120,5120,0
|
|
20231107,111300,274373840,5120,5120,5120,5120,0
|
|
20231107,111200,274373840,5120,5140,5150,5120,5621
|
|
20231107,111100,245506580,5170,5170,5170,5170,0
|
|
20231107,111000,245506580,5170,5170,5170,5170,0
|
|
20231107,110900,245506580,5170,5140,5170,5140,353
|
|
20231107,110800,243690960,5150,5150,5150,5150,0
|
|
20231107,110700,243690960,5150,5150,5150,5150,0
|
|
20231107,110600,243690960,5150,5150,5150,5150,0
|
|
20231107,110500,243690960,5150,5160,5160,5150,305
|
|
20231107,110400,242120200,5170,5170,5170,5170,0
|
|
20231107,110300,242120200,5170,5170,5170,5170,0
|
|
20231107,110200,242120200,5170,5170,5170,5170,0
|
|
20231107,110100,242120200,5170,5170,5170,5170,0
|
|
20231107,110000,242120200,5170,5170,5170,5170,0
|
|
20231107,105900,242120200,5170,5150,5170,5150,308
|
|
20231107,105800,240533480,5150,5150,5150,5150,0
|
|
20231107,105700,240533480,5150,5150,5150,5150,0
|
|
20231107,105600,240533480,5150,5160,5160,5150,1082
|
|
20231107,105500,234961170,5170,5170,5170,5170,1
|
|
20231107,105400,234956000,5170,5170,5170,5170,0
|
|
20231107,105300,234956000,5170,5170,5170,5170,0
|
|
20231107,105200,234956000,5170,5170,5170,5170,0
|
|
20231107,105100,234956000,5170,5170,5170,5170,2
|
|
20231107,105000,234945660,5160,5160,5160,5160,0
|
|
20231107,104900,234945660,5160,5160,5160,5160,0
|
|
20231107,104800,234945660,5160,5160,5160,5160,5
|
|
20231107,104700,234919860,5170,5170,5170,5170,0
|
|
20231107,104600,234919860,5170,5160,5170,5150,55
|
|
20231107,104500,234636260,5170,5170,5170,5170,2
|
|
20231107,104400,234625920,5170,5170,5170,5170,0
|
|
20231107,104300,234625920,5170,5170,5170,5170,0
|
|
20231107,104200,234625920,5170,5170,5170,5170,0
|
|
20231107,104100,234625920,5170,5170,5170,5170,0
|
|
20231107,104000,234625920,5170,5170,5170,5170,0
|
|
20231107,103900,234625920,5170,5170,5170,5170,0
|
|
20231107,103800,234625920,5170,5170,5170,5170,0
|
|
20231107,103700,234625920,5170,5170,5170,5170,0
|
|
20231107,103600,234625920,5170,5170,5170,5170,3
|
|
20231107,103500,234610410,5180,5180,5180,5180,5
|
|
20231107,103400,234584510,5150,5150,5150,5150,0
|
|
20231107,103300,234584510,5150,5150,5150,5150,0
|
|
20231107,103200,234584510,5150,5150,5150,5150,0
|
|
20231107,103100,234584510,5150,5150,5150,5150,0
|
|
20231107,103000,234584510,5150,5150,5150,5150,0
|
|
20231107,102900,234584510,5150,5150,5150,5150,0
|
|
20231107,102800,234584510,5150,5150,5150,5150,3
|
|
20231107,102700,234569060,5180,5170,5180,5170,20
|
|
20231107,102600,234465650,5140,5140,5140,5140,0
|
|
20231107,102500,234465650,5140,5180,5180,5140,260
|
|
20231107,102400,233125470,5150,5150,5150,5150,50
|
|
20231107,102300,232867970,5180,5180,5180,5180,1
|
|
20231107,102200,232862790,5150,5150,5150,5150,4000
|
|
20231107,102100,212262790,5140,5140,5140,5140,0
|
|
20231107,102000,212262790,5140,5160,5160,5140,100
|
|
20231107,101900,211747910,5180,5150,5180,5150,10
|
|
20231107,101800,211696270,5150,5180,5180,5150,309
|
|
20231107,101700,210104890,5180,5180,5180,5180,17
|
|
20231107,101600,210016830,5150,5160,5170,5150,206
|
|
20231107,101500,208953830,5150,5150,5150,5150,1
|
|
20231107,101400,208948680,5160,5160,5160,5160,4
|
|
20231107,101300,208928040,5160,5150,5160,5150,54
|
|
20231107,101200,208649930,5150,5150,5160,5150,673
|
|
20231107,101100,205177400,5150,5150,5150,5150,727
|
|
20231107,101000,201433350,5150,5150,5150,5150,0
|
|
20231107,100900,201433350,5150,5150,5150,5150,0
|
|
20231107,100800,201433350,5150,5180,5180,5150,201
|
|
20231107,100700,200397190,5180,5160,5180,5160,112
|
|
20231107,100600,199819080,5160,5160,5160,5160,200
|
|
20231107,100500,198787080,5160,5160,5160,5160,7
|
|
20231107,100400,198750960,5170,5180,5180,5170,1091
|
|
20231107,100300,193108020,5180,5180,5180,5180,0
|
|
20231107,100200,193108020,5180,5180,5180,5180,0
|
|
20231107,100100,193108020,5180,5180,5180,5180,5
|
|
20231107,100000,193082120,5180,5180,5180,5180,1
|
|
20231107,095900,193076940,5180,5180,5180,5180,14
|
|
20231107,095800,193004420,5170,5170,5170,5170,19
|
|
20231107,095700,192906190,5170,5170,5170,5170,10
|
|
20231107,095600,192854490,5190,5190,5190,5190,7
|
|
20231107,095500,192818160,5190,5190,5190,5190,0
|
|
20231107,095400,192818160,5190,5190,5190,5190,0
|
|
20231107,095300,192818160,5190,5190,5190,5190,0
|
|
20231107,095200,192818160,5190,5190,5190,5190,0
|
|
20231107,095100,192818160,5190,5190,5190,5190,0
|
|
20231107,095000,192818160,5190,5190,5190,5190,0
|
|
20231107,094900,192818160,5190,5190,5190,5190,0
|
|
20231107,094800,192818160,5190,5190,5190,5190,0
|
|
20231107,094700,192818160,5190,5190,5190,5190,0
|
|
20231107,094600,192818160,5190,5190,5190,5190,50
|
|
20231107,094500,192558660,5190,5190,5190,5190,0
|
|
20231107,094400,192558660,5190,5190,5190,5190,0
|
|
20231107,094300,192558660,5190,5190,5190,5190,0
|
|
20231107,094200,192558660,5190,5190,5190,5190,3
|
|
20231107,094100,192543090,5170,5180,5180,5170,1541
|
|
20231107,094000,184572240,5180,5180,5180,5180,81
|
|
20231107,093900,184152660,5180,5180,5180,5180,0
|
|
20231107,093800,184152660,5180,5180,5180,5180,0
|
|
20231107,093700,184152660,5180,5190,5200,5180,1201
|
|
20231107,093600,177918380,5190,5190,5190,5190,0
|
|
20231107,093500,177918380,5190,5190,5190,5190,982
|
|
20231107,093400,172821800,5200,5200,5200,5200,0
|
|
20231107,093300,172821800,5200,5200,5200,5200,1
|
|
20231107,093200,172816600,5180,5180,5180,5180,620
|
|
20231107,093100,169605000,5200,5200,5200,5200,0
|
|
20231107,093000,169605000,5200,5200,5200,5200,150
|
|
20231107,092900,168825000,5180,5180,5180,5180,0
|
|
20231107,092800,168825000,5180,5180,5180,5180,216
|
|
20231107,092700,167706120,5180,5200,5200,5180,369
|
|
20231107,092600,165789720,5190,5200,5200,5190,4161
|
|
20231107,092500,144153620,5200,5200,5200,5200,1041
|
|
20231107,092400,138740420,5200,5220,5220,5200,2191
|
|
20231107,092300,127327060,5220,5240,5240,5220,131
|
|
20231107,092200,126642720,5280,5230,5280,5230,2000
|
|
20231107,092100,116132950,5220,5200,5220,5200,246
|
|
20231107,092000,114848850,5200,5200,5200,5200,0
|
|
20231107,091900,114848850,5200,5200,5200,5200,1
|
|
20231107,091800,114843650,5230,5210,5240,5200,152
|
|
20231107,091700,114052290,5200,5190,5240,5190,1905
|
|
20231107,091600,104116120,5210,5200,5210,5200,299
|
|
20231107,091500,102561210,5200,5190,5200,5190,4
|
|
20231107,091400,102540440,5200,5200,5200,5200,0
|
|
20231107,091300,102540440,5200,5200,5200,5200,2
|
|
20231107,091200,102530040,5200,5200,5210,5200,548
|
|
20231107,091100,99680200,5190,5190,5190,5190,1359
|
|
20231107,091000,92626990,5170,5170,5170,5170,4000
|
|
20231107,090900,71946990,5170,5180,5180,5170,3345
|
|
20231107,090800,54643240,5180,5180,5180,5180,772
|
|
20231107,090700,50644280,5220,5180,5220,5180,245
|
|
20231107,090600,49368150,5180,5180,5180,5180,44
|
|
20231107,090500,49140230,5180,5200,5330,5170,7113
|
|
20231107,090400,12159480,5150,5160,5200,5150,305
|
|
20231107,090300,10586720,5160,5160,5160,5160,193
|
|
20231107,090200,9590840,5170,5170,5170,5170,454
|
|
20231107,090100,7243660,5200,5170,5200,5170,369
|
|
20231107,090000,5325040,5180,5180,5180,5180,1028
|