633 lines
33 KiB
CSV
633 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,193000,698148590,10390,10390,10390,10390,1425
|
|
20231106,192900,698148590,10390,10390,10390,10390,0
|
|
20231106,192800,698148590,10390,10390,10390,10390,0
|
|
20231106,192700,698148590,10390,10390,10390,10390,0
|
|
20231106,192600,698148590,10390,10390,10390,10390,0
|
|
20231106,192500,698148590,10390,10390,10390,10390,0
|
|
20231106,192400,698148590,10390,10390,10390,10390,0
|
|
20231106,192300,698148590,10390,10390,10390,10390,0
|
|
20231106,192200,698148590,10390,10390,10390,10390,0
|
|
20231106,192100,698148590,10390,10390,10390,10390,0
|
|
20231106,192000,698148590,10390,10390,10390,10390,0
|
|
20231106,191900,698148590,10390,10390,10390,10390,0
|
|
20231106,191800,698148590,10390,10390,10390,10390,0
|
|
20231106,191700,698148590,10390,10390,10390,10390,0
|
|
20231106,191600,698148590,10390,10390,10390,10390,0
|
|
20231106,191500,698148590,10390,10390,10390,10390,0
|
|
20231106,191400,698148590,10390,10390,10390,10390,0
|
|
20231106,191300,698148590,10390,10390,10390,10390,0
|
|
20231106,191200,698148590,10390,10390,10390,10390,0
|
|
20231106,191100,698148590,10390,10390,10390,10390,0
|
|
20231106,191000,698148590,10390,10390,10390,10390,0
|
|
20231106,190900,698148590,10390,10390,10390,10390,0
|
|
20231106,190800,698148590,10390,10390,10390,10390,0
|
|
20231106,190700,698148590,10390,10390,10390,10390,0
|
|
20231106,190600,698148590,10390,10390,10390,10390,0
|
|
20231106,190500,698148590,10390,10390,10390,10390,0
|
|
20231106,190400,698148590,10390,10390,10390,10390,0
|
|
20231106,190300,698148590,10390,10390,10390,10390,0
|
|
20231106,190200,698148590,10390,10390,10390,10390,0
|
|
20231106,190100,698148590,10390,10390,10390,10390,0
|
|
20231106,190000,698148590,10390,10390,10390,10390,1425
|
|
20231106,185900,698148590,10390,10390,10390,10390,0
|
|
20231106,185800,698148590,10390,10390,10390,10390,0
|
|
20231106,185700,698148590,10390,10390,10390,10390,0
|
|
20231106,185600,698148590,10390,10390,10390,10390,0
|
|
20231106,185500,698148590,10390,10390,10390,10390,0
|
|
20231106,185400,698148590,10390,10390,10390,10390,0
|
|
20231106,185300,698148590,10390,10390,10390,10390,0
|
|
20231106,185200,698148590,10390,10390,10390,10390,0
|
|
20231106,185100,698148590,10390,10390,10390,10390,0
|
|
20231106,185000,698148590,10390,10390,10390,10390,0
|
|
20231106,184900,698148590,10390,10390,10390,10390,0
|
|
20231106,184800,698148590,10390,10390,10390,10390,0
|
|
20231106,184700,698148590,10390,10390,10390,10390,0
|
|
20231106,184600,698148590,10390,10390,10390,10390,0
|
|
20231106,184500,698148590,10390,10390,10390,10390,0
|
|
20231106,184400,698148590,10390,10390,10390,10390,0
|
|
20231106,184300,698148590,10390,10390,10390,10390,0
|
|
20231106,184200,698148590,10390,10390,10390,10390,0
|
|
20231106,184100,698148590,10390,10390,10390,10390,0
|
|
20231106,184000,698148590,10390,10390,10390,10390,0
|
|
20231106,183900,698148590,10390,10390,10390,10390,0
|
|
20231106,183800,698148590,10390,10390,10390,10390,0
|
|
20231106,183700,698148590,10390,10390,10390,10390,0
|
|
20231106,183600,698148590,10390,10390,10390,10390,0
|
|
20231106,183500,698148590,10390,10390,10390,10390,0
|
|
20231106,183400,698148590,10390,10390,10390,10390,0
|
|
20231106,183300,698148590,10390,10390,10390,10390,0
|
|
20231106,183200,698148590,10390,10390,10390,10390,0
|
|
20231106,183100,698148590,10390,10390,10390,10390,0
|
|
20231106,183000,698148590,10390,10390,10390,10390,1425
|
|
20231106,182900,698148590,10390,10390,10390,10390,0
|
|
20231106,182800,698148590,10390,10390,10390,10390,0
|
|
20231106,182700,698148590,10390,10390,10390,10390,0
|
|
20231106,182600,698148590,10390,10390,10390,10390,0
|
|
20231106,182500,698148590,10390,10390,10390,10390,0
|
|
20231106,182400,698148590,10390,10390,10390,10390,0
|
|
20231106,182300,698148590,10390,10390,10390,10390,0
|
|
20231106,182200,698148590,10390,10390,10390,10390,0
|
|
20231106,182100,698148590,10390,10390,10390,10390,0
|
|
20231106,182000,698148590,10390,10390,10390,10390,0
|
|
20231106,181900,698148590,10390,10390,10390,10390,0
|
|
20231106,181800,698148590,10390,10390,10390,10390,0
|
|
20231106,181700,698148590,10390,10390,10390,10390,0
|
|
20231106,181600,698148590,10390,10390,10390,10390,0
|
|
20231106,181500,698148590,10390,10390,10390,10390,0
|
|
20231106,181400,698148590,10390,10390,10390,10390,0
|
|
20231106,181300,698148590,10390,10390,10390,10390,0
|
|
20231106,181200,698148590,10390,10390,10390,10390,0
|
|
20231106,181100,698148590,10390,10390,10390,10390,0
|
|
20231106,181000,698148590,10390,10390,10390,10390,0
|
|
20231106,180900,698148590,10390,10390,10390,10390,0
|
|
20231106,180800,698148590,10390,10390,10390,10390,0
|
|
20231106,180700,698148590,10390,10390,10390,10390,0
|
|
20231106,180600,698148590,10390,10390,10390,10390,0
|
|
20231106,180500,698148590,10390,10390,10390,10390,0
|
|
20231106,180400,698148590,10390,10390,10390,10390,0
|
|
20231106,180300,698148590,10390,10390,10390,10390,0
|
|
20231106,180200,698148590,10390,10390,10390,10390,0
|
|
20231106,180100,698148590,10390,10390,10390,10390,0
|
|
20231106,180000,698148590,10390,10390,10390,10390,1425
|
|
20231106,175900,698148590,10390,10390,10390,10390,0
|
|
20231106,175800,698148590,10390,10390,10390,10390,0
|
|
20231106,175700,698148590,10390,10390,10390,10390,0
|
|
20231106,175600,698148590,10390,10390,10390,10390,0
|
|
20231106,175500,698148590,10390,10390,10390,10390,0
|
|
20231106,175400,698148590,10390,10390,10390,10390,0
|
|
20231106,175300,698148590,10390,10390,10390,10390,0
|
|
20231106,175200,698148590,10390,10390,10390,10390,0
|
|
20231106,175100,698148590,10390,10390,10390,10390,0
|
|
20231106,175000,698148590,10390,10390,10390,10390,0
|
|
20231106,174900,698148590,10390,10390,10390,10390,0
|
|
20231106,174800,698148590,10390,10390,10390,10390,0
|
|
20231106,174700,698148590,10390,10390,10390,10390,0
|
|
20231106,174600,698148590,10390,10390,10390,10390,0
|
|
20231106,174500,698148590,10390,10390,10390,10390,0
|
|
20231106,174400,698148590,10390,10390,10390,10390,0
|
|
20231106,174300,698148590,10390,10390,10390,10390,0
|
|
20231106,174200,698148590,10390,10390,10390,10390,0
|
|
20231106,174100,698148590,10390,10390,10390,10390,0
|
|
20231106,174000,698148590,10390,10390,10390,10390,0
|
|
20231106,173900,698148590,10390,10390,10390,10390,0
|
|
20231106,173800,698148590,10390,10390,10390,10390,0
|
|
20231106,173700,698148590,10390,10390,10390,10390,0
|
|
20231106,173600,698148590,10390,10390,10390,10390,0
|
|
20231106,173500,698148590,10390,10390,10390,10390,0
|
|
20231106,173400,698148590,10390,10390,10390,10390,0
|
|
20231106,173300,698148590,10390,10390,10390,10390,0
|
|
20231106,173200,698148590,10390,10390,10390,10390,0
|
|
20231106,173100,698148590,10390,10390,10390,10390,0
|
|
20231106,173000,698148590,10390,10390,10390,10390,1425
|
|
20231106,172900,698148590,10390,10390,10390,10390,0
|
|
20231106,172800,698148590,10390,10390,10390,10390,0
|
|
20231106,172700,698148590,10390,10390,10390,10390,0
|
|
20231106,172600,698148590,10390,10390,10390,10390,0
|
|
20231106,172500,698148590,10390,10390,10390,10390,0
|
|
20231106,172400,698148590,10390,10390,10390,10390,0
|
|
20231106,172300,698148590,10390,10390,10390,10390,0
|
|
20231106,172200,698148590,10390,10390,10390,10390,0
|
|
20231106,172100,698148590,10390,10390,10390,10390,0
|
|
20231106,172000,698148590,10390,10390,10390,10390,0
|
|
20231106,171900,698148590,10390,10390,10390,10390,0
|
|
20231106,171800,698148590,10390,10390,10390,10390,0
|
|
20231106,171700,698148590,10390,10390,10390,10390,0
|
|
20231106,171600,698148590,10390,10390,10390,10390,0
|
|
20231106,171500,698148590,10390,10390,10390,10390,0
|
|
20231106,171400,698148590,10390,10390,10390,10390,0
|
|
20231106,171300,698148590,10390,10390,10390,10390,0
|
|
20231106,171200,698148590,10390,10390,10390,10390,0
|
|
20231106,171100,698148590,10390,10390,10390,10390,0
|
|
20231106,171000,698148590,10390,10390,10390,10390,0
|
|
20231106,170900,698148590,10390,10390,10390,10390,0
|
|
20231106,170800,698148590,10390,10390,10390,10390,0
|
|
20231106,170700,698148590,10390,10390,10390,10390,0
|
|
20231106,170600,698148590,10390,10390,10390,10390,0
|
|
20231106,170500,698148590,10390,10390,10390,10390,0
|
|
20231106,170400,698148590,10390,10390,10390,10390,0
|
|
20231106,170300,698148590,10390,10390,10390,10390,0
|
|
20231106,170200,698148590,10390,10390,10390,10390,0
|
|
20231106,170100,698148590,10390,10390,10390,10390,0
|
|
20231106,170000,698148590,10390,10390,10390,10390,1425
|
|
20231106,165900,698148590,10390,10390,10390,10390,0
|
|
20231106,165800,698148590,10390,10390,10390,10390,0
|
|
20231106,165700,698148590,10390,10390,10390,10390,0
|
|
20231106,165600,698148590,10390,10390,10390,10390,0
|
|
20231106,165500,698148590,10390,10390,10390,10390,0
|
|
20231106,165400,698148590,10390,10390,10390,10390,0
|
|
20231106,165300,698148590,10390,10390,10390,10390,0
|
|
20231106,165200,698148590,10390,10390,10390,10390,0
|
|
20231106,165100,698148590,10390,10390,10390,10390,0
|
|
20231106,165000,698148590,10390,10390,10390,10390,0
|
|
20231106,164900,698148590,10390,10390,10390,10390,0
|
|
20231106,164800,698148590,10390,10390,10390,10390,0
|
|
20231106,164700,698148590,10390,10390,10390,10390,0
|
|
20231106,164600,698148590,10390,10390,10390,10390,0
|
|
20231106,164500,698148590,10390,10390,10390,10390,0
|
|
20231106,164400,698148590,10390,10390,10390,10390,0
|
|
20231106,164300,698148590,10390,10390,10390,10390,0
|
|
20231106,164200,698148590,10390,10390,10390,10390,0
|
|
20231106,164100,698148590,10390,10390,10390,10390,0
|
|
20231106,164000,698148590,10390,10390,10390,10390,0
|
|
20231106,163900,698148590,10390,10390,10390,10390,0
|
|
20231106,163800,698148590,10390,10390,10390,10390,0
|
|
20231106,163700,698148590,10390,10390,10390,10390,0
|
|
20231106,163600,698148590,10390,10390,10390,10390,0
|
|
20231106,163500,698148590,10390,10390,10390,10390,0
|
|
20231106,163400,698148590,10390,10390,10390,10390,0
|
|
20231106,163300,698148590,10390,10390,10390,10390,0
|
|
20231106,163200,698148590,10390,10390,10390,10390,0
|
|
20231106,163100,698148590,10390,10390,10390,10390,0
|
|
20231106,163000,698148590,10390,10390,10390,10390,1425
|
|
20231106,162900,698148590,10390,10390,10390,10390,0
|
|
20231106,162800,698148590,10390,10390,10390,10390,0
|
|
20231106,162700,698148590,10390,10390,10390,10390,0
|
|
20231106,162600,698148590,10390,10390,10390,10390,0
|
|
20231106,162500,698148590,10390,10390,10390,10390,0
|
|
20231106,162400,698148590,10390,10390,10390,10390,0
|
|
20231106,162300,698148590,10390,10390,10390,10390,0
|
|
20231106,162200,698148590,10390,10390,10390,10390,0
|
|
20231106,162100,698148590,10390,10390,10390,10390,0
|
|
20231106,162000,698148590,10390,10390,10390,10390,0
|
|
20231106,161900,698148590,10390,10390,10390,10390,0
|
|
20231106,161800,698148590,10390,10390,10390,10390,0
|
|
20231106,161700,698148590,10390,10390,10390,10390,0
|
|
20231106,161600,698148590,10390,10390,10390,10390,0
|
|
20231106,161500,698148590,10390,10390,10390,10390,0
|
|
20231106,161400,698148590,10390,10390,10390,10390,0
|
|
20231106,161300,698148590,10390,10390,10390,10390,0
|
|
20231106,161200,698148590,10390,10390,10390,10390,0
|
|
20231106,161100,698148590,10390,10390,10390,10390,0
|
|
20231106,161000,698148590,10390,10390,10390,10390,0
|
|
20231106,160900,698148590,10390,10390,10390,10390,0
|
|
20231106,160800,698148590,10390,10390,10390,10390,0
|
|
20231106,160700,698148590,10390,10390,10390,10390,0
|
|
20231106,160600,698148590,10390,10390,10390,10390,0
|
|
20231106,160500,698148590,10390,10390,10390,10390,0
|
|
20231106,160400,698148590,10390,10390,10390,10390,0
|
|
20231106,160300,698148590,10390,10390,10390,10390,0
|
|
20231106,160200,698148590,10390,10390,10390,10390,0
|
|
20231106,160100,698148590,10390,10390,10390,10390,0
|
|
20231106,160000,698148590,10390,10390,10390,10390,1425
|
|
20231106,155900,698148590,10390,10390,10390,10390,0
|
|
20231106,155800,698148590,10390,10390,10390,10390,0
|
|
20231106,155700,698148590,10390,10390,10390,10390,0
|
|
20231106,155600,698148590,10390,10390,10390,10390,0
|
|
20231106,155500,698148590,10390,10390,10390,10390,0
|
|
20231106,155400,698148590,10390,10390,10390,10390,0
|
|
20231106,155300,698148590,10390,10390,10390,10390,0
|
|
20231106,155200,698148590,10390,10390,10390,10390,0
|
|
20231106,155100,698148590,10390,10390,10390,10390,0
|
|
20231106,155000,698148590,10390,10390,10390,10390,0
|
|
20231106,154900,698148590,10390,10390,10390,10390,0
|
|
20231106,154800,698148590,10390,10390,10390,10390,0
|
|
20231106,154700,698148590,10390,10390,10390,10390,0
|
|
20231106,154600,698148590,10390,10390,10390,10390,0
|
|
20231106,154500,698148590,10390,10390,10390,10390,0
|
|
20231106,154400,698148590,10390,10390,10390,10390,0
|
|
20231106,154300,698148590,10390,10390,10390,10390,0
|
|
20231106,154200,698148590,10390,10390,10390,10390,0
|
|
20231106,154100,698148590,10390,10390,10390,10390,0
|
|
20231106,154000,698148590,10390,10390,10390,10390,0
|
|
20231106,153900,698148590,10390,10390,10390,10390,0
|
|
20231106,153800,698148590,10390,10390,10390,10390,0
|
|
20231106,153700,698148590,10390,10390,10390,10390,0
|
|
20231106,153600,698148590,10390,10390,10390,10390,0
|
|
20231106,153500,698148590,10390,10390,10390,10390,0
|
|
20231106,153400,698148590,10390,10390,10390,10390,0
|
|
20231106,153300,698148590,10390,10390,10390,10390,0
|
|
20231106,153200,698148590,10390,10390,10390,10390,0
|
|
20231106,153100,698148590,10390,10390,10390,10390,0
|
|
20231106,153000,698148590,10390,10390,10390,10390,2850
|
|
20231106,152900,683342840,10370,10370,10370,10370,0
|
|
20231106,152800,683342840,10370,10370,10370,10370,0
|
|
20231106,152700,683342840,10370,10370,10370,10370,0
|
|
20231106,152600,683342840,10370,10370,10370,10370,0
|
|
20231106,152500,683342840,10370,10370,10370,10370,0
|
|
20231106,152400,683342840,10370,10370,10370,10370,0
|
|
20231106,152300,683342840,10370,10370,10370,10370,0
|
|
20231106,152200,683342840,10370,10370,10370,10370,0
|
|
20231106,152100,683342840,10370,10370,10370,10370,0
|
|
20231106,152000,683342840,10370,10370,10370,10370,0
|
|
20231106,151900,683342840,10370,10360,10370,10330,147
|
|
20231106,151800,681821850,10360,10370,10370,10350,51
|
|
20231106,151700,681293630,10370,10370,10380,10310,1026
|
|
20231106,151600,670694260,10380,10340,10380,10340,10
|
|
20231106,151500,670590680,10370,10370,10380,10330,1016
|
|
20231106,151400,660090570,10380,10380,10380,10380,55
|
|
20231106,151300,659519670,10380,10380,10380,10380,303
|
|
20231106,151200,656374530,10380,10360,10380,10360,241
|
|
20231106,151100,653877270,10360,10360,10360,10360,142
|
|
20231106,151000,652406150,10350,10360,10360,10350,59
|
|
20231106,150900,651795000,10360,10350,10360,10350,11
|
|
20231106,150800,651681050,10360,10360,10360,10360,91
|
|
20231106,150700,650738290,10360,10360,10360,10340,530
|
|
20231106,150600,645257080,10360,10350,10360,10320,1510
|
|
20231106,150500,629671050,10360,10350,10360,10330,293
|
|
20231106,150400,626642290,10360,10370,10370,10360,137
|
|
20231106,150300,625221610,10370,10370,10370,10370,91
|
|
20231106,150200,624277940,10370,10360,10370,10330,1422
|
|
20231106,150100,609576190,10360,10370,10370,10360,140
|
|
20231106,150000,608125390,10370,10360,10370,10350,187
|
|
20231106,145900,606188840,10370,10370,10380,10370,52
|
|
20231106,145800,605649590,10370,10370,10370,10370,0
|
|
20231106,145700,605649590,10370,10380,10380,10370,75
|
|
20231106,145600,604871640,10380,10380,10380,10380,42
|
|
20231106,145500,604435680,10370,10370,10370,10370,30
|
|
20231106,145400,604124580,10380,10380,10380,10380,41
|
|
20231106,145300,603699000,10380,10380,10380,10380,0
|
|
20231106,145200,603699000,10380,10390,10390,10380,43
|
|
20231106,145100,603252250,10390,10380,10390,10380,42
|
|
20231106,145000,602816270,10390,10370,10390,10370,66
|
|
20231106,144900,602131520,10340,10370,10370,10340,414
|
|
20231106,144800,597846400,10370,10370,10370,10360,298
|
|
20231106,144700,594758640,10370,10370,10370,10360,113
|
|
20231106,144600,593587740,10380,10380,10380,10380,42
|
|
20231106,144500,593151780,10380,10380,10380,10380,0
|
|
20231106,144400,593151780,10380,10380,10380,10380,41
|
|
20231106,144300,592726200,10380,10380,10380,10380,99
|
|
20231106,144200,591698580,10380,10380,10380,10380,0
|
|
20231106,144100,591698580,10380,10380,10380,10380,161
|
|
20231106,144000,590027400,10380,10380,10380,10380,0
|
|
20231106,143900,590027400,10380,10380,10380,10350,553
|
|
20231106,143800,584301520,10390,10380,10390,10380,51
|
|
20231106,143700,583772130,10390,10380,10390,10370,25
|
|
20231106,143600,583512640,10380,10380,10380,10380,247
|
|
20231106,143500,580948780,10390,10390,10390,10390,41
|
|
20231106,143400,580522790,10390,10390,10390,10390,0
|
|
20231106,143300,580522790,10390,10390,10390,10390,44
|
|
20231106,143200,580065630,10380,10380,10380,10380,1
|
|
20231106,143100,580055250,10390,10380,10390,10380,82
|
|
20231106,143000,579203670,10390,10390,10390,10390,51
|
|
20231106,142900,578673780,10390,10390,10390,10390,55
|
|
20231106,142800,578102330,10390,10390,10390,10390,41
|
|
20231106,142700,577676340,10390,10390,10390,10390,3
|
|
20231106,142600,577645170,10380,10390,10390,10380,82
|
|
20231106,142500,576793390,10390,10390,10390,10390,43
|
|
20231106,142400,576346620,10360,10380,10380,10360,200
|
|
20231106,142300,574273200,10390,10380,10390,10380,506
|
|
20231106,142200,569020890,10390,10390,10390,10390,41
|
|
20231106,142100,568594900,10390,10390,10390,10390,10
|
|
20231106,142000,568491000,10390,10390,10390,10390,43
|
|
20231106,141900,568044230,10350,10360,10360,10350,1000
|
|
20231106,141800,557693820,10390,10390,10390,10390,0
|
|
20231106,141700,557693820,10390,10370,10390,10350,417
|
|
20231106,141600,553375150,10380,10360,10380,10360,11
|
|
20231106,141500,553261150,10380,10380,10380,10380,0
|
|
20231106,141400,553261150,10380,10380,10380,10340,242
|
|
20231106,141300,550755810,10360,10360,10360,10360,0
|
|
20231106,141200,550755810,10360,10360,10360,10360,48
|
|
20231106,141100,550258530,10380,10380,10380,10380,100
|
|
20231106,141000,549220530,10380,10380,10380,10380,10
|
|
20231106,140900,549116730,10340,10380,10380,10340,1558
|
|
20231106,140800,532990260,10380,10380,10380,10380,0
|
|
20231106,140700,532990260,10380,10370,10380,10370,22
|
|
20231106,140600,532762020,10370,10370,10370,10370,30
|
|
20231106,140500,532450920,10380,10380,10380,10370,57
|
|
20231106,140400,531859680,10380,10390,10390,10380,88
|
|
20231106,140300,530945830,10390,10390,10390,10390,0
|
|
20231106,140200,530945830,10390,10390,10390,10390,56
|
|
20231106,140100,530363990,10390,10390,10390,10390,10
|
|
20231106,140000,530260090,10360,10380,10380,10360,364
|
|
20231106,135900,526485860,10390,10390,10390,10390,0
|
|
20231106,135800,526485860,10390,10380,10390,10380,95
|
|
20231106,135700,525499510,10370,10370,10370,10370,246
|
|
20231106,135600,522948490,10370,10370,10370,10370,52
|
|
20231106,135500,522409250,10370,10370,10370,10370,2
|
|
20231106,135400,522388510,10370,10370,10370,10370,393
|
|
20231106,135300,518313100,10370,10370,10370,10370,44
|
|
20231106,135200,517856820,10360,10370,10370,10360,350
|
|
20231106,135100,514230320,10380,10380,10380,10380,42
|
|
20231106,135000,513794360,10380,10380,10380,10380,5
|
|
20231106,134900,513742460,10380,10380,10380,10380,71
|
|
20231106,134800,513005480,10380,10380,10380,10370,101
|
|
20231106,134700,511957600,10370,10370,10370,10370,30
|
|
20231106,134600,511646500,10380,10380,10380,10380,42
|
|
20231106,134500,511210540,10380,10390,10390,10380,83
|
|
20231106,134400,510348590,10390,10390,10390,10390,0
|
|
20231106,134300,510348590,10390,10400,10400,10390,115
|
|
20231106,134200,509153070,10410,10410,10410,10410,0
|
|
20231106,134100,509153070,10410,10410,10410,10410,42
|
|
20231106,134000,508715850,10410,10410,10410,10410,79
|
|
20231106,133900,507893460,10410,10410,10410,10410,0
|
|
20231106,133800,507893460,10410,10410,10410,10410,126
|
|
20231106,133700,506581800,10410,10390,10410,10390,238
|
|
20231106,133600,504108650,10390,10380,10390,10380,172
|
|
20231106,133500,502322840,10380,10380,10380,10380,41
|
|
20231106,133400,501897260,10380,10370,10380,10360,163
|
|
20231106,133300,500206970,10370,10370,10370,10370,71
|
|
20231106,133200,499470700,10360,10360,10360,10360,374
|
|
20231106,133100,495596060,10360,10370,10370,10360,335
|
|
20231106,133000,492125390,10370,10370,10370,10370,66
|
|
20231106,132900,491440970,10360,10360,10360,10360,5
|
|
20231106,132800,491389170,10370,10370,10370,10370,41
|
|
20231106,132700,490964000,10370,10370,10370,10370,49
|
|
20231106,132600,490455870,10370,10370,10370,10370,10
|
|
20231106,132500,490352170,10370,10370,10370,10370,41
|
|
20231106,132400,489927000,10370,10370,10370,10370,61
|
|
20231106,132300,489294430,10370,10370,10370,10370,0
|
|
20231106,132200,489294430,10370,10360,10370,10360,302
|
|
20231106,132100,486165190,10370,10370,10370,10370,0
|
|
20231106,132000,486165190,10370,10370,10370,10370,189
|
|
20231106,131900,484205260,10380,10380,10380,10380,41
|
|
20231106,131800,483779680,10380,10380,10380,10380,0
|
|
20231106,131700,483779680,10380,10380,10380,10380,10
|
|
20231106,131600,483675880,10360,10370,10370,10360,81
|
|
20231106,131500,482835920,10380,10370,10380,10370,71
|
|
20231106,131400,482099240,10360,10370,10370,10360,50
|
|
20231106,131300,481580830,10380,10380,10380,10380,0
|
|
20231106,131200,481580830,10380,10380,10380,10380,242
|
|
20231106,131100,479068870,10370,10380,10380,10370,42
|
|
20231106,131000,478632920,10370,10370,10370,10370,21
|
|
20231106,130900,478415150,10380,10380,10380,10380,48
|
|
20231106,130800,477916910,10380,10380,10380,10380,0
|
|
20231106,130700,477916910,10380,10380,10380,10370,160
|
|
20231106,130600,476256530,10380,10380,10380,10380,41
|
|
20231106,130500,475830950,10380,10380,10380,10380,0
|
|
20231106,130400,475830950,10380,10380,10380,10380,77
|
|
20231106,130300,475031690,10380,10380,10380,10380,42
|
|
20231106,130200,474595730,10380,10380,10380,10380,12
|
|
20231106,130100,474471170,10380,10380,10380,10380,0
|
|
20231106,130000,474471170,10380,10370,10380,10370,114
|
|
20231106,125900,473287890,10380,10380,10380,10380,41
|
|
20231106,125800,472862310,10380,10380,10380,10380,42
|
|
20231106,125700,472426350,10380,10380,10380,10380,51
|
|
20231106,125600,471896970,10370,10380,10380,10370,59
|
|
20231106,125500,471284730,10380,10370,10380,10370,42
|
|
20231106,125400,470849170,10360,10370,10380,10360,210
|
|
20231106,125300,468672510,10370,10370,10370,10370,42
|
|
20231106,125200,468236970,10370,10370,10370,10370,9
|
|
20231106,125100,468143640,10370,10370,10370,10370,122
|
|
20231106,125000,466878500,10380,10370,10380,10370,71
|
|
20231106,124900,466141720,10380,10380,10380,10380,10
|
|
20231106,124800,466037920,10380,10380,10380,10380,53
|
|
20231106,124700,465487780,10380,10380,10380,10380,25
|
|
20231106,124600,465228280,10380,10380,10380,10380,131
|
|
20231106,124500,463868500,10380,10380,10380,10380,0
|
|
20231106,124400,463868500,10380,10370,10380,10360,54
|
|
20231106,124300,463308620,10370,10380,10380,10370,103
|
|
20231106,124200,462240070,10380,10380,10380,10380,41
|
|
20231106,124100,461814490,10380,10380,10380,10380,2
|
|
20231106,124000,461793730,10380,10370,10380,10370,62
|
|
20231106,123900,461150380,10380,10380,10380,10380,0
|
|
20231106,123800,461150380,10380,10380,10380,10380,42
|
|
20231106,123700,460714420,10380,10390,10390,10380,86
|
|
20231106,123600,459821330,10390,10390,10390,10390,0
|
|
20231106,123500,459821330,10390,10400,10400,10390,115
|
|
20231106,123400,458626070,10400,10400,10400,10400,46
|
|
20231106,123300,458147670,10390,10390,10390,10390,0
|
|
20231106,123200,458147670,10390,10390,10390,10390,2
|
|
20231106,123100,458126890,10390,10390,10390,10390,0
|
|
20231106,123000,458126890,10390,10390,10390,10390,41
|
|
20231106,122900,457700900,10390,10390,10390,10390,41
|
|
20231106,122800,457274910,10390,10390,10390,10390,0
|
|
20231106,122700,457274910,10390,10390,10390,10390,42
|
|
20231106,122600,456838530,10380,10380,10380,10380,21
|
|
20231106,122500,456620550,10390,10390,10390,10390,41
|
|
20231106,122400,456194560,10390,10400,10400,10390,341
|
|
20231106,122300,452649570,10400,10380,10400,10380,97
|
|
20231106,122200,451641820,10380,10380,10380,10380,15
|
|
20231106,122100,451486120,10380,10390,10390,10380,66
|
|
20231106,122000,450800630,10390,10380,10390,10380,17
|
|
20231106,121900,450624160,10390,10410,10410,10380,39
|
|
20231106,121800,450219300,10390,10400,10410,10390,50
|
|
20231106,121700,449699760,10390,10390,10390,10390,262
|
|
20231106,121600,446977580,10390,10390,10390,10390,45
|
|
20231106,121500,446510030,10390,10390,10390,10390,7
|
|
20231106,121400,446437300,10390,10390,10390,10390,41
|
|
20231106,121300,446011310,10390,10390,10390,10390,42
|
|
20231106,121200,445574930,10390,10390,10390,10390,0
|
|
20231106,121100,445574930,10390,10390,10390,10390,41
|
|
20231106,121000,445148940,10380,10380,10380,10380,40
|
|
20231106,120900,444733740,10390,10390,10390,10390,42
|
|
20231106,120800,444297360,10390,10390,10400,10390,99
|
|
20231106,120700,443268330,10400,10400,10400,10400,1
|
|
20231106,120600,443257930,10410,10420,10420,10410,91
|
|
20231106,120500,442310120,10420,10400,10420,10400,59
|
|
20231106,120400,441696320,10420,10420,10420,10420,0
|
|
20231106,120300,441696320,10420,10400,10420,10390,102
|
|
20231106,120200,440635180,10400,10400,10400,10400,8
|
|
20231106,120100,440551980,10410,10410,10410,10410,67
|
|
20231106,120000,439854510,10420,10420,10420,10420,41
|
|
20231106,115900,439427290,10420,10420,10420,10420,2
|
|
20231106,115800,439406450,10410,10410,10420,10410,85
|
|
20231106,115700,438520880,10420,10420,10420,10420,0
|
|
20231106,115600,438520880,10420,10410,10420,10410,69
|
|
20231106,115500,437801980,10420,10400,10420,10400,2
|
|
20231106,115400,437781160,10420,10410,10420,10410,53
|
|
20231106,115300,437229400,10410,10410,10410,10410,285
|
|
20231106,115200,434262550,10410,10400,10410,10400,79
|
|
20231106,115100,433440850,10400,10400,10400,10400,30
|
|
20231106,115000,433128850,10400,10400,10400,10400,71
|
|
20231106,114900,432390450,10400,10400,10400,10390,197
|
|
20231106,114800,430343550,10390,10380,10390,10380,1791
|
|
20231106,114700,411746330,10380,10370,10380,10370,113
|
|
20231106,114600,410574270,10370,10370,10370,10370,138
|
|
20231106,114500,409143210,10370,10370,10370,10370,41
|
|
20231106,114400,408718040,10370,10370,10370,10370,0
|
|
20231106,114300,408718040,10370,10370,10370,10370,42
|
|
20231106,114200,408282500,10370,10370,10370,10370,48
|
|
20231106,114100,407784740,10370,10370,10370,10360,54
|
|
20231106,114000,407224950,10370,10370,10370,10360,57
|
|
20231106,113900,406633960,10370,10370,10370,10370,79
|
|
20231106,113800,405814730,10370,10370,10370,10370,7
|
|
20231106,113700,405742140,10370,10370,10370,10370,43
|
|
20231106,113600,405296230,10360,10360,10360,10360,41
|
|
20231106,113500,404871470,10360,10360,10360,10360,42
|
|
20231106,113400,404436350,10370,10370,10370,10370,0
|
|
20231106,113300,404436350,10370,10360,10370,10350,7
|
|
20231106,113200,404363830,10350,10350,10350,10350,0
|
|
20231106,113100,404363830,10350,10350,10350,10350,41
|
|
20231106,113000,403939480,10350,10370,10370,10350,13
|
|
20231106,112900,403804890,10360,10360,10360,10360,42
|
|
20231106,112800,403369770,10370,10360,10370,10360,49
|
|
20231106,112700,402862080,10360,10360,10360,10360,100
|
|
20231106,112600,401826080,10360,10360,10360,10320,361
|
|
20231106,112500,398093870,10370,10370,10370,10370,10
|
|
20231106,112400,397990170,10360,10360,10360,10360,64
|
|
20231106,112300,397327130,10350,10350,10350,10350,12
|
|
20231106,112200,397202930,10370,10340,10370,10340,1095
|
|
20231106,112100,385870610,10340,10340,10340,10340,277
|
|
20231106,112000,383006430,10340,10350,10350,10340,288
|
|
20231106,111900,380028230,10360,10370,10370,10360,118
|
|
20231106,111800,378805330,10370,10370,10370,10370,10
|
|
20231106,111700,378701630,10370,10360,10370,10350,95
|
|
20231106,111600,377717420,10370,10370,10370,10370,41
|
|
20231106,111500,377292250,10370,10370,10370,10370,10
|
|
20231106,111400,377188550,10370,10370,10370,10370,42
|
|
20231106,111300,376753010,10370,10370,10370,10370,0
|
|
20231106,111200,376753010,10370,10360,10370,10360,103
|
|
20231106,111100,375685830,10350,10350,10350,10350,32
|
|
20231106,111000,375354630,10350,10350,10350,10350,37
|
|
20231106,110900,374971680,10360,10360,10360,10360,358
|
|
20231106,110800,371262800,10370,10370,10370,10370,41
|
|
20231106,110700,370837630,10370,10360,10370,10360,80
|
|
20231106,110600,370008630,10360,10360,10360,10360,194
|
|
20231106,110500,367998790,10370,10370,10370,10370,20
|
|
20231106,110400,367791390,10360,10360,10360,10360,581
|
|
20231106,110300,361772230,10370,10370,10370,10370,41
|
|
20231106,110200,361347060,10370,10370,10370,10370,41
|
|
20231106,110100,360921890,10370,10360,10370,10360,21
|
|
20231106,110000,360704130,10370,10360,10370,10360,786
|
|
20231106,105900,352553400,10360,10370,10370,10360,48
|
|
20231106,105800,352055710,10380,10380,10380,10380,71
|
|
20231106,105700,351318730,10380,10380,10380,10380,116
|
|
20231106,105600,350114650,10370,10370,10370,10370,0
|
|
20231106,105500,350114650,10370,10370,10370,10370,16
|
|
20231106,105400,349948730,10370,10370,10370,10370,0
|
|
20231106,105300,349948730,10370,10360,10370,10360,66
|
|
20231106,105200,349264560,10360,10360,10360,10360,41
|
|
20231106,105100,348839800,10360,10360,10360,10360,0
|
|
20231106,105000,348839800,10360,10380,10390,10360,1818
|
|
20231106,104900,329969210,10390,10390,10390,10390,141
|
|
20231106,104800,328504220,10390,10390,10390,10390,100
|
|
20231106,104700,327465220,10390,10390,10390,10390,41
|
|
20231106,104600,327039230,10390,10390,10390,10390,12
|
|
20231106,104500,326914550,10380,10370,10380,10370,832
|
|
20231106,104400,318278410,10370,10370,10370,10370,42
|
|
20231106,104300,317842870,10370,10370,10370,10370,0
|
|
20231106,104200,317842870,10370,10370,10370,10370,41
|
|
20231106,104100,317417700,10360,10360,10360,10360,28
|
|
20231106,104000,317127620,10350,10350,10350,10350,40
|
|
20231106,103900,316713620,10340,10340,10340,10340,0
|
|
20231106,103800,316713620,10340,10370,10370,10340,50
|
|
20231106,103700,316195360,10360,10360,10360,10360,9
|
|
20231106,103600,316102120,10370,10380,10380,10370,85
|
|
20231106,103500,315220260,10370,10370,10370,10370,3
|
|
20231106,103400,315189150,10360,10380,10380,10360,31
|
|
20231106,103300,314867670,10390,10390,10390,10390,41
|
|
20231106,103200,314441680,10360,10360,10360,10360,0
|
|
20231106,103100,314441680,10360,10380,10400,10360,1104
|
|
20231106,103000,302994040,10360,10360,10360,10360,10
|
|
20231106,102900,302890440,10370,10360,10370,10360,3
|
|
20231106,102800,302859350,10350,10350,10350,10350,0
|
|
20231106,102700,302859350,10350,10350,10350,10350,0
|
|
20231106,102600,302859350,10350,10360,10360,10350,383
|
|
20231106,102500,298894890,10350,10350,10350,10350,195
|
|
20231106,102400,296876640,10350,10350,10350,10350,202
|
|
20231106,102300,294785940,10380,10380,10380,10360,118
|
|
20231106,102200,293561920,10380,10360,10380,10360,4
|
|
20231106,102100,293520460,10380,10370,10380,10370,124
|
|
20231106,102000,292234570,10360,10330,10360,10330,1245
|
|
20231106,101900,279347390,10280,10280,10280,10280,0
|
|
20231106,101800,279347390,10280,10310,10310,10280,1506
|
|
20231106,101700,263851580,10290,10290,10290,10290,0
|
|
20231106,101600,263851580,10290,10290,10290,10290,0
|
|
20231106,101500,263851580,10290,10350,10350,10290,406
|
|
20231106,101400,259670820,10340,10340,10340,10340,144
|
|
20231106,101300,258181860,10290,10300,10300,10290,1000
|
|
20231106,101200,247891450,10300,10340,10340,10300,1805
|
|
20231106,101100,229278460,10340,10340,10340,10340,0
|
|
20231106,101000,229278460,10340,10340,10340,10340,77
|
|
20231106,100900,228482280,10340,10350,10350,10340,44
|
|
20231106,100800,228027260,10350,10360,10360,10350,150
|
|
20231106,100700,226474460,10370,10380,10380,10370,52
|
|
20231106,100600,225934810,10380,10390,10390,10380,32
|
|
20231106,100500,225602430,10390,10390,10390,10390,361
|
|
20231106,100400,221851640,10400,10400,10400,10400,0
|
|
20231106,100300,221851640,10400,10390,10400,10390,404
|
|
20231106,100200,217654060,10390,10390,10390,10390,41
|
|
20231106,100100,217228070,10390,10380,10390,10380,52
|
|
20231106,100000,216688300,10390,10380,10390,10380,121
|
|
20231106,095900,215431900,10390,10390,10390,10390,41
|
|
20231106,095800,215005910,10380,10380,10380,10380,73
|
|
20231106,095700,214248170,10380,10390,10390,10380,48
|
|
20231106,095600,213749520,10380,10380,10380,10380,103
|
|
20231106,095500,212680380,10380,10390,10390,10380,54
|
|
20231106,095400,212119530,10370,10380,10380,10370,18
|
|
20231106,095300,211932790,10390,10390,10390,10390,0
|
|
20231106,095200,211932790,10390,10400,10400,10390,12
|
|
20231106,095100,211808100,10390,10400,10400,10390,60
|
|
20231106,095000,211184200,10400,10400,10400,10400,53
|
|
20231106,094900,210633000,10350,10370,10370,10350,400
|
|
20231106,094800,206492300,10400,10390,10400,10380,14
|
|
20231106,094700,206346840,10390,10360,10390,10340,604
|
|
20231106,094600,200097890,10400,10370,10400,10370,23
|
|
20231106,094500,199859340,10320,10310,10320,10310,37
|
|
20231106,094400,199477600,10270,10350,10350,10270,5000
|
|
20231106,094300,147987540,10360,10400,10420,10360,137
|
|
20231106,094200,146567960,10380,10420,10420,10380,34
|
|
20231106,094100,146215000,10420,10360,10420,10360,21
|
|
20231106,094000,145997320,10360,10420,10420,10360,200
|
|
20231106,093900,143918980,10420,10420,10420,10420,0
|
|
20231106,093800,143918980,10420,10420,10420,10420,0
|
|
20231106,093700,143918980,10420,10360,10420,10360,3
|
|
20231106,093600,143887780,10380,10400,10400,10380,20
|
|
20231106,093500,143679980,10420,10420,10420,10420,0
|
|
20231106,093400,143679980,10420,10420,10420,10370,188
|
|
20231106,093300,141729890,10370,10420,10420,10370,28
|
|
20231106,093200,141439430,10420,10370,10420,10370,28
|
|
20231106,093100,141148970,10430,10380,10430,10380,40
|
|
20231106,093000,140733670,10380,10430,10430,10380,1127
|
|
20231106,092900,129030410,10430,10420,10430,10420,63
|
|
20231106,092800,128373440,10410,10390,10410,10390,171
|
|
20231106,092700,126595870,10380,10350,10380,10350,558
|
|
20231106,092600,120805810,10310,10310,10310,10310,1
|
|
20231106,092500,120795500,10300,10310,10310,10300,274
|
|
20231106,092400,117971580,10300,10300,10300,10300,0
|
|
20231106,092300,117971580,10300,10300,10300,10300,30
|
|
20231106,092200,117662580,10290,10290,10290,10290,0
|
|
20231106,092100,117662580,10290,10320,10320,10290,70
|
|
20231106,092000,116940890,10320,10330,10330,10320,700
|
|
20231106,091900,109715130,10380,10380,10380,10380,0
|
|
20231106,091800,109715130,10380,10330,10380,10330,104
|
|
20231106,091700,108635810,10320,10370,10380,10320,1080
|
|
20231106,091600,97427230,10310,10330,10380,10310,117
|
|
20231106,091500,96215150,10380,10370,10380,10370,20
|
|
20231106,091400,96007730,10330,10330,10330,10330,2
|
|
20231106,091300,95987070,10330,10330,10330,10330,323
|
|
20231106,091200,92650480,10320,10280,10320,10260,542
|
|
20231106,091100,87086980,10330,10330,10330,10330,0
|
|
20231106,091000,87086980,10330,10330,10330,10330,3
|
|
20231106,090900,87055990,10270,10260,10330,10260,512
|
|
20231106,090800,81781520,10260,10310,10310,10260,216
|
|
20231106,090700,79558580,10300,10380,10380,10300,2086
|
|
20231106,090600,57961230,10380,10410,10410,10380,336
|
|
20231106,090500,54468980,10510,10510,10510,10510,0
|
|
20231106,090400,54468980,10510,10430,10510,10430,287
|
|
20231106,090300,51453410,10390,10390,10390,10390,348
|
|
20231106,090200,47837690,10380,10380,10380,10380,0
|
|
20231106,090100,47837690,10380,10460,10460,10380,1465
|
|
20231106,090000,32603990,10520,10520,10520,10460,3101
|