672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,200900,1513281860,8400,8400,8400,8400,3192
|
|
20231106,200800,1513281860,8400,8400,8400,8400,0
|
|
20231106,200700,1513281860,8400,8400,8400,8400,0
|
|
20231106,200600,1513281860,8400,8400,8400,8400,0
|
|
20231106,200500,1513281860,8400,8400,8400,8400,0
|
|
20231106,200400,1513281860,8400,8400,8400,8400,0
|
|
20231106,200300,1513281860,8400,8400,8400,8400,0
|
|
20231106,200200,1513281860,8400,8400,8400,8400,0
|
|
20231106,200100,1513281860,8400,8400,8400,8400,0
|
|
20231106,200000,1513281860,8400,8400,8400,8400,0
|
|
20231106,195900,1513281860,8400,8400,8400,8400,0
|
|
20231106,195800,1513281860,8400,8400,8400,8400,0
|
|
20231106,195700,1513281860,8400,8400,8400,8400,0
|
|
20231106,195600,1513281860,8400,8400,8400,8400,0
|
|
20231106,195500,1513281860,8400,8400,8400,8400,0
|
|
20231106,195400,1513281860,8400,8400,8400,8400,0
|
|
20231106,195300,1513281860,8400,8400,8400,8400,0
|
|
20231106,195200,1513281860,8400,8400,8400,8400,0
|
|
20231106,195100,1513281860,8400,8400,8400,8400,0
|
|
20231106,195000,1513281860,8400,8400,8400,8400,0
|
|
20231106,194900,1513281860,8400,8400,8400,8400,0
|
|
20231106,194800,1513281860,8400,8400,8400,8400,0
|
|
20231106,194700,1513281860,8400,8400,8400,8400,0
|
|
20231106,194600,1513281860,8400,8400,8400,8400,0
|
|
20231106,194500,1513281860,8400,8400,8400,8400,0
|
|
20231106,194400,1513281860,8400,8400,8400,8400,0
|
|
20231106,194300,1513281860,8400,8400,8400,8400,0
|
|
20231106,194200,1513281860,8400,8400,8400,8400,0
|
|
20231106,194100,1513281860,8400,8400,8400,8400,0
|
|
20231106,194000,1513281860,8400,8400,8400,8400,0
|
|
20231106,193900,1513281860,8400,8400,8400,8400,3192
|
|
20231106,193800,1513281860,8400,8400,8400,8400,0
|
|
20231106,193700,1513281860,8400,8400,8400,8400,0
|
|
20231106,193600,1513281860,8400,8400,8400,8400,0
|
|
20231106,193500,1513281860,8400,8400,8400,8400,0
|
|
20231106,193400,1513281860,8400,8400,8400,8400,0
|
|
20231106,193300,1513281860,8400,8400,8400,8400,0
|
|
20231106,193200,1513281860,8400,8400,8400,8400,0
|
|
20231106,193100,1513281860,8400,8400,8400,8400,0
|
|
20231106,193000,1513281860,8400,8400,8400,8400,0
|
|
20231106,192900,1513281860,8400,8400,8400,8400,0
|
|
20231106,192800,1513281860,8400,8400,8400,8400,0
|
|
20231106,192700,1513281860,8400,8400,8400,8400,0
|
|
20231106,192600,1513281860,8400,8400,8400,8400,0
|
|
20231106,192500,1513281860,8400,8400,8400,8400,0
|
|
20231106,192400,1513281860,8400,8400,8400,8400,0
|
|
20231106,192300,1513281860,8400,8400,8400,8400,0
|
|
20231106,192200,1513281860,8400,8400,8400,8400,0
|
|
20231106,192100,1513281860,8400,8400,8400,8400,0
|
|
20231106,192000,1513281860,8400,8400,8400,8400,0
|
|
20231106,191900,1513281860,8400,8400,8400,8400,0
|
|
20231106,191800,1513281860,8400,8400,8400,8400,0
|
|
20231106,191700,1513281860,8400,8400,8400,8400,0
|
|
20231106,191600,1513281860,8400,8400,8400,8400,0
|
|
20231106,191500,1513281860,8400,8400,8400,8400,0
|
|
20231106,191400,1513281860,8400,8400,8400,8400,0
|
|
20231106,191300,1513281860,8400,8400,8400,8400,0
|
|
20231106,191200,1513281860,8400,8400,8400,8400,0
|
|
20231106,191100,1513281860,8400,8400,8400,8400,0
|
|
20231106,191000,1513281860,8400,8400,8400,8400,0
|
|
20231106,190900,1513281860,8400,8400,8400,8400,3192
|
|
20231106,190800,1513281860,8400,8400,8400,8400,0
|
|
20231106,190700,1513281860,8400,8400,8400,8400,0
|
|
20231106,190600,1513281860,8400,8400,8400,8400,0
|
|
20231106,190500,1513281860,8400,8400,8400,8400,0
|
|
20231106,190400,1513281860,8400,8400,8400,8400,0
|
|
20231106,190300,1513281860,8400,8400,8400,8400,0
|
|
20231106,190200,1513281860,8400,8400,8400,8400,0
|
|
20231106,190100,1513281860,8400,8400,8400,8400,0
|
|
20231106,190000,1513281860,8400,8400,8400,8400,0
|
|
20231106,185900,1513281860,8400,8400,8400,8400,0
|
|
20231106,185800,1513281860,8400,8400,8400,8400,0
|
|
20231106,185700,1513281860,8400,8400,8400,8400,0
|
|
20231106,185600,1513281860,8400,8400,8400,8400,0
|
|
20231106,185500,1513281860,8400,8400,8400,8400,0
|
|
20231106,185400,1513281860,8400,8400,8400,8400,0
|
|
20231106,185300,1513281860,8400,8400,8400,8400,0
|
|
20231106,185200,1513281860,8400,8400,8400,8400,0
|
|
20231106,185100,1513281860,8400,8400,8400,8400,0
|
|
20231106,185000,1513281860,8400,8400,8400,8400,0
|
|
20231106,184900,1513281860,8400,8400,8400,8400,0
|
|
20231106,184800,1513281860,8400,8400,8400,8400,0
|
|
20231106,184700,1513281860,8400,8400,8400,8400,0
|
|
20231106,184600,1513281860,8400,8400,8400,8400,0
|
|
20231106,184500,1513281860,8400,8400,8400,8400,0
|
|
20231106,184400,1513281860,8400,8400,8400,8400,0
|
|
20231106,184300,1513281860,8400,8400,8400,8400,0
|
|
20231106,184200,1513281860,8400,8400,8400,8400,0
|
|
20231106,184100,1513281860,8400,8400,8400,8400,0
|
|
20231106,184000,1513281860,8400,8400,8400,8400,0
|
|
20231106,183900,1513281860,8400,8400,8400,8400,3192
|
|
20231106,183800,1513281860,8400,8400,8400,8400,0
|
|
20231106,183700,1513281860,8400,8400,8400,8400,0
|
|
20231106,183600,1513281860,8400,8400,8400,8400,0
|
|
20231106,183500,1513281860,8400,8400,8400,8400,0
|
|
20231106,183400,1513281860,8400,8400,8400,8400,0
|
|
20231106,183300,1513281860,8400,8400,8400,8400,0
|
|
20231106,183200,1513281860,8400,8400,8400,8400,0
|
|
20231106,183100,1513281860,8400,8400,8400,8400,0
|
|
20231106,183000,1513281860,8400,8400,8400,8400,0
|
|
20231106,182900,1513281860,8400,8400,8400,8400,0
|
|
20231106,182800,1513281860,8400,8400,8400,8400,0
|
|
20231106,182700,1513281860,8400,8400,8400,8400,0
|
|
20231106,182600,1513281860,8400,8400,8400,8400,0
|
|
20231106,182500,1513281860,8400,8400,8400,8400,0
|
|
20231106,182400,1513281860,8400,8400,8400,8400,0
|
|
20231106,182300,1513281860,8400,8400,8400,8400,0
|
|
20231106,182200,1513281860,8400,8400,8400,8400,0
|
|
20231106,182100,1513281860,8400,8400,8400,8400,0
|
|
20231106,182000,1513281860,8400,8400,8400,8400,0
|
|
20231106,181900,1513281860,8400,8400,8400,8400,0
|
|
20231106,181800,1513281860,8400,8400,8400,8400,0
|
|
20231106,181700,1513281860,8400,8400,8400,8400,0
|
|
20231106,181600,1513281860,8400,8400,8400,8400,0
|
|
20231106,181500,1513281860,8400,8400,8400,8400,0
|
|
20231106,181400,1513281860,8400,8400,8400,8400,0
|
|
20231106,181300,1513281860,8400,8400,8400,8400,0
|
|
20231106,181200,1513281860,8400,8400,8400,8400,0
|
|
20231106,181100,1513281860,8400,8400,8400,8400,0
|
|
20231106,181000,1513281860,8400,8400,8400,8400,0
|
|
20231106,180900,1513281860,8400,8400,8400,8400,3192
|
|
20231106,180800,1513281860,8400,8400,8400,8400,0
|
|
20231106,180700,1513281860,8400,8400,8400,8400,0
|
|
20231106,180600,1513281860,8400,8400,8400,8400,0
|
|
20231106,180500,1513281860,8400,8400,8400,8400,0
|
|
20231106,180400,1513281860,8400,8400,8400,8400,0
|
|
20231106,180300,1513281860,8400,8400,8400,8400,0
|
|
20231106,180200,1513281860,8400,8400,8400,8400,0
|
|
20231106,180100,1513281860,8400,8400,8400,8400,0
|
|
20231106,180000,1513281860,8400,8400,8400,8400,0
|
|
20231106,175900,1513281860,8400,8400,8400,8400,0
|
|
20231106,175800,1513281860,8400,8400,8400,8400,0
|
|
20231106,175700,1513281860,8400,8400,8400,8400,0
|
|
20231106,175600,1513281860,8400,8400,8400,8400,0
|
|
20231106,175500,1513281860,8400,8400,8400,8400,0
|
|
20231106,175400,1513281860,8400,8400,8400,8400,0
|
|
20231106,175300,1513281860,8400,8400,8400,8400,0
|
|
20231106,175200,1513281860,8400,8400,8400,8400,0
|
|
20231106,175100,1513281860,8400,8400,8400,8400,0
|
|
20231106,175000,1513281860,8400,8400,8400,8400,0
|
|
20231106,174900,1513281860,8400,8400,8400,8400,0
|
|
20231106,174800,1513281860,8400,8400,8400,8400,0
|
|
20231106,174700,1513281860,8400,8400,8400,8400,0
|
|
20231106,174600,1513281860,8400,8400,8400,8400,0
|
|
20231106,174500,1513281860,8400,8400,8400,8400,0
|
|
20231106,174400,1513281860,8400,8400,8400,8400,0
|
|
20231106,174300,1513281860,8400,8400,8400,8400,0
|
|
20231106,174200,1513281860,8400,8400,8400,8400,0
|
|
20231106,174100,1513281860,8400,8400,8400,8400,0
|
|
20231106,174000,1513281860,8400,8400,8400,8400,0
|
|
20231106,173900,1513281860,8400,8400,8400,8400,3192
|
|
20231106,173800,1513281860,8400,8400,8400,8400,0
|
|
20231106,173700,1513281860,8400,8400,8400,8400,0
|
|
20231106,173600,1513281860,8400,8400,8400,8400,0
|
|
20231106,173500,1513281860,8400,8400,8400,8400,0
|
|
20231106,173400,1513281860,8400,8400,8400,8400,0
|
|
20231106,173300,1513281860,8400,8400,8400,8400,0
|
|
20231106,173200,1513281860,8400,8400,8400,8400,0
|
|
20231106,173100,1513281860,8400,8400,8400,8400,0
|
|
20231106,173000,1513281860,8400,8400,8400,8400,0
|
|
20231106,172900,1513281860,8400,8400,8400,8400,0
|
|
20231106,172800,1513281860,8400,8400,8400,8400,0
|
|
20231106,172700,1513281860,8400,8400,8400,8400,0
|
|
20231106,172600,1513281860,8400,8400,8400,8400,0
|
|
20231106,172500,1513281860,8400,8400,8400,8400,0
|
|
20231106,172400,1513281860,8400,8400,8400,8400,0
|
|
20231106,172300,1513281860,8400,8400,8400,8400,0
|
|
20231106,172200,1513281860,8400,8400,8400,8400,0
|
|
20231106,172100,1513281860,8400,8400,8400,8400,0
|
|
20231106,172000,1513281860,8400,8400,8400,8400,0
|
|
20231106,171900,1513281860,8400,8400,8400,8400,0
|
|
20231106,171800,1513281860,8400,8400,8400,8400,0
|
|
20231106,171700,1513281860,8400,8400,8400,8400,0
|
|
20231106,171600,1513281860,8400,8400,8400,8400,0
|
|
20231106,171500,1513281860,8400,8400,8400,8400,0
|
|
20231106,171400,1513281860,8400,8400,8400,8400,0
|
|
20231106,171300,1513281860,8400,8400,8400,8400,0
|
|
20231106,171200,1513281860,8400,8400,8400,8400,0
|
|
20231106,171100,1513281860,8400,8400,8400,8400,0
|
|
20231106,171000,1513281860,8400,8400,8400,8400,0
|
|
20231106,170900,1513281860,8400,8400,8400,8400,3192
|
|
20231106,170800,1513281860,8400,8400,8400,8400,0
|
|
20231106,170700,1513281860,8400,8400,8400,8400,0
|
|
20231106,170600,1513281860,8400,8400,8400,8400,0
|
|
20231106,170500,1513281860,8400,8400,8400,8400,0
|
|
20231106,170400,1513281860,8400,8400,8400,8400,0
|
|
20231106,170300,1513281860,8400,8400,8400,8400,0
|
|
20231106,170200,1513281860,8400,8400,8400,8400,0
|
|
20231106,170100,1513281860,8400,8400,8400,8400,0
|
|
20231106,170000,1513281860,8400,8400,8400,8400,0
|
|
20231106,165900,1513281860,8400,8400,8400,8400,0
|
|
20231106,165800,1513281860,8400,8400,8400,8400,0
|
|
20231106,165700,1513281860,8400,8400,8400,8400,0
|
|
20231106,165600,1513281860,8400,8400,8400,8400,0
|
|
20231106,165500,1513281860,8400,8400,8400,8400,0
|
|
20231106,165400,1513281860,8400,8400,8400,8400,0
|
|
20231106,165300,1513281860,8400,8400,8400,8400,0
|
|
20231106,165200,1513281860,8400,8400,8400,8400,0
|
|
20231106,165100,1513281860,8400,8400,8400,8400,0
|
|
20231106,165000,1513281860,8400,8400,8400,8400,0
|
|
20231106,164900,1513281860,8400,8400,8400,8400,0
|
|
20231106,164800,1513281860,8400,8400,8400,8400,0
|
|
20231106,164700,1513281860,8400,8400,8400,8400,0
|
|
20231106,164600,1513281860,8400,8400,8400,8400,0
|
|
20231106,164500,1513281860,8400,8400,8400,8400,0
|
|
20231106,164400,1513281860,8400,8400,8400,8400,0
|
|
20231106,164300,1513281860,8400,8400,8400,8400,0
|
|
20231106,164200,1513281860,8400,8400,8400,8400,0
|
|
20231106,164100,1513281860,8400,8400,8400,8400,0
|
|
20231106,164000,1513281860,8400,8400,8400,8400,0
|
|
20231106,163900,1513281860,8400,8400,8400,8400,3192
|
|
20231106,163800,1513281860,8400,8400,8400,8400,0
|
|
20231106,163700,1513281860,8400,8400,8400,8400,0
|
|
20231106,163600,1513281860,8400,8400,8400,8400,0
|
|
20231106,163500,1513281860,8400,8400,8400,8400,0
|
|
20231106,163400,1513281860,8400,8400,8400,8400,0
|
|
20231106,163300,1513281860,8400,8400,8400,8400,0
|
|
20231106,163200,1513281860,8400,8400,8400,8400,0
|
|
20231106,163100,1513281860,8400,8400,8400,8400,0
|
|
20231106,163000,1513281860,8400,8400,8400,8400,0
|
|
20231106,162900,1513281860,8400,8400,8400,8400,0
|
|
20231106,162800,1513281860,8400,8400,8400,8400,0
|
|
20231106,162700,1513281860,8400,8400,8400,8400,0
|
|
20231106,162600,1513281860,8400,8400,8400,8400,0
|
|
20231106,162500,1513281860,8400,8400,8400,8400,0
|
|
20231106,162400,1513281860,8400,8400,8400,8400,0
|
|
20231106,162300,1513281860,8400,8400,8400,8400,0
|
|
20231106,162200,1513281860,8400,8400,8400,8400,0
|
|
20231106,162100,1513281860,8400,8400,8400,8400,0
|
|
20231106,162000,1513281860,8400,8400,8400,8400,0
|
|
20231106,161900,1513281860,8400,8400,8400,8400,0
|
|
20231106,161800,1513281860,8400,8400,8400,8400,0
|
|
20231106,161700,1513281860,8400,8400,8400,8400,0
|
|
20231106,161600,1513281860,8400,8400,8400,8400,0
|
|
20231106,161500,1513281860,8400,8400,8400,8400,0
|
|
20231106,161400,1513281860,8400,8400,8400,8400,0
|
|
20231106,161300,1513281860,8400,8400,8400,8400,0
|
|
20231106,161200,1513281860,8400,8400,8400,8400,0
|
|
20231106,161100,1513281860,8400,8400,8400,8400,0
|
|
20231106,161000,1513281860,8400,8400,8400,8400,0
|
|
20231106,160900,1513281860,8400,8400,8400,8400,3192
|
|
20231106,160800,1513281860,8400,8400,8400,8400,0
|
|
20231106,160700,1513281860,8400,8400,8400,8400,0
|
|
20231106,160600,1513281860,8400,8400,8400,8400,0
|
|
20231106,160500,1513281860,8400,8400,8400,8400,0
|
|
20231106,160400,1513281860,8400,8400,8400,8400,0
|
|
20231106,160300,1513281860,8400,8400,8400,8400,0
|
|
20231106,160200,1513281860,8400,8400,8400,8400,0
|
|
20231106,160100,1513281860,8400,8400,8400,8400,0
|
|
20231106,160000,1513281860,8400,8400,8400,8400,0
|
|
20231106,155900,1513281860,8400,8400,8400,8400,0
|
|
20231106,155800,1513281860,8400,8400,8400,8400,0
|
|
20231106,155700,1513281860,8400,8400,8400,8400,0
|
|
20231106,155600,1513281860,8400,8400,8400,8400,0
|
|
20231106,155500,1513281860,8400,8400,8400,8400,0
|
|
20231106,155400,1513281860,8400,8400,8400,8400,0
|
|
20231106,155300,1513281860,8400,8400,8400,8400,0
|
|
20231106,155200,1513281860,8400,8400,8400,8400,0
|
|
20231106,155100,1513281860,8400,8400,8400,8400,0
|
|
20231106,155000,1513281860,8400,8400,8400,8400,0
|
|
20231106,154900,1513281860,8400,8400,8400,8400,0
|
|
20231106,154800,1513281860,8400,8400,8400,8400,0
|
|
20231106,154700,1513281860,8400,8400,8400,8400,0
|
|
20231106,154600,1513281860,8400,8400,8400,8400,0
|
|
20231106,154500,1513281860,8400,8400,8400,8400,0
|
|
20231106,154400,1513281860,8400,8400,8400,8400,0
|
|
20231106,154300,1513281860,8400,8400,8400,8400,0
|
|
20231106,154200,1513281860,8400,8400,8400,8400,0
|
|
20231106,154100,1513281860,8400,8400,8400,8400,0
|
|
20231106,154000,1513281860,8400,8400,8400,8400,0
|
|
20231106,153900,1513281860,8400,8400,8400,8400,3192
|
|
20231106,153800,1513281860,8400,8400,8400,8400,0
|
|
20231106,153700,1513281860,8400,8400,8400,8400,0
|
|
20231106,153600,1513281860,8400,8400,8400,8400,0
|
|
20231106,153500,1513281860,8400,8400,8400,8400,0
|
|
20231106,153400,1513281860,8400,8400,8400,8400,0
|
|
20231106,153300,1513281860,8400,8400,8400,8400,0
|
|
20231106,153200,1513281860,8400,8400,8400,8400,0
|
|
20231106,153100,1513281860,8400,8400,8400,8400,0
|
|
20231106,153000,1513281860,8400,8400,8400,8400,3192
|
|
20231106,152900,1486469060,8380,8380,8380,8380,0
|
|
20231106,152800,1486469060,8380,8380,8380,8380,0
|
|
20231106,152700,1486469060,8380,8380,8380,8380,0
|
|
20231106,152600,1486469060,8380,8380,8380,8380,0
|
|
20231106,152500,1486469060,8380,8380,8380,8380,0
|
|
20231106,152400,1486469060,8380,8380,8380,8380,0
|
|
20231106,152300,1486469060,8380,8380,8380,8380,0
|
|
20231106,152200,1486469060,8380,8380,8380,8380,0
|
|
20231106,152100,1486469060,8380,8380,8380,8380,0
|
|
20231106,152000,1486469060,8380,8380,8380,8380,0
|
|
20231106,151900,1486469060,8380,8370,8400,8360,3832
|
|
20231106,151800,1454340520,8370,8360,8370,8360,1051
|
|
20231106,151700,1445547840,8360,8360,8360,8360,1090
|
|
20231106,151600,1436435440,8360,8360,8360,8350,267
|
|
20231106,151500,1434204150,8340,8320,8380,8320,1074
|
|
20231106,151400,1425213300,8330,8360,8360,8310,202
|
|
20231106,151300,1423531400,8360,8370,8370,8360,912
|
|
20231106,151200,1415899270,8380,8380,8410,8360,1058
|
|
20231106,151100,1407012980,8410,8350,8410,8350,6707
|
|
20231106,151000,1350703610,8350,8350,8360,8350,968
|
|
20231106,150900,1342620640,8350,8330,8380,8310,4537
|
|
20231106,150800,1304678790,8340,8270,8340,8260,6271
|
|
20231106,150700,1252588340,8260,8260,8260,8250,166
|
|
20231106,150600,1251218550,8260,8260,8270,8250,1273
|
|
20231106,150500,1240693570,8260,8260,8260,8260,351
|
|
20231106,150400,1237794310,8260,8250,8260,8250,743
|
|
20231106,150300,1231657630,8250,8250,8250,8250,157
|
|
20231106,150200,1230362380,8250,8250,8250,8250,150
|
|
20231106,150100,1229124880,8250,8260,8270,8250,283
|
|
20231106,150000,1226788030,8260,8260,8260,8250,328
|
|
20231106,145900,1224079340,8260,8270,8270,8260,284
|
|
20231106,145800,1221733040,8260,8260,8260,8260,1183
|
|
20231106,145700,1211961460,8270,8260,8270,8260,164
|
|
20231106,145600,1210606320,8260,8260,8270,8260,175
|
|
20231106,145500,1209160810,8270,8260,8270,8260,507
|
|
20231106,145400,1204971360,8250,8250,8250,8250,265
|
|
20231106,145300,1202785110,8250,8270,8270,8250,78
|
|
20231106,145200,1202141540,8260,8270,8280,8250,390
|
|
20231106,145100,1198916770,8250,8280,8280,8250,131
|
|
20231106,145000,1197834310,8280,8250,8310,8250,3878
|
|
20231106,144900,1165680570,8280,8250,8280,8250,1186
|
|
20231106,144800,1155872980,8250,8250,8260,8250,205
|
|
20231106,144700,1154181720,8270,8240,8270,8240,128
|
|
20231106,144600,1153126400,8240,8240,8250,8240,342
|
|
20231106,144500,1150305980,8250,8240,8260,8240,386
|
|
20231106,144400,1147120100,8250,8250,8250,8240,367
|
|
20231106,144300,1144094990,8270,8270,8270,8270,976
|
|
20231106,144200,1136023470,8270,8280,8280,8240,6197
|
|
20231106,144100,1084873870,8270,8240,8270,8240,182
|
|
20231106,144000,1083372490,8250,8250,8250,8240,369
|
|
20231106,143900,1080329490,8240,8240,8240,8240,184
|
|
20231106,143800,1078813330,8250,8260,8260,8240,76
|
|
20231106,143700,1078186600,8250,8250,8260,8250,147
|
|
20231106,143600,1076973830,8250,8260,8260,8250,1974
|
|
20231106,143500,1060676630,8250,8260,8260,8250,974
|
|
20231106,143400,1052636150,8250,8260,8280,8250,446
|
|
20231106,143300,1048947250,8260,8250,8260,8250,132
|
|
20231106,143200,1047858180,8260,8260,8260,8250,153
|
|
20231106,143100,1046595340,8250,8260,8270,8250,1220
|
|
20231106,143000,1036518360,8270,8280,8280,8270,316
|
|
20231106,142900,1033905000,8280,8280,8290,8260,1226
|
|
20231106,142800,1023755160,8290,8250,8290,8250,1241
|
|
20231106,142700,1013488320,8260,8250,8260,8250,128
|
|
20231106,142600,1012432280,8260,8270,8270,8250,951
|
|
20231106,142500,1004580490,8260,8240,8260,8240,448
|
|
20231106,142400,1000886000,8240,8230,8240,8230,352
|
|
20231106,142300,997987650,8230,8240,8240,8230,127
|
|
20231106,142200,996942360,8230,8230,8230,8230,74
|
|
20231106,142100,996333340,8230,8250,8260,8230,1674
|
|
20231106,142000,982545340,8250,8260,8270,8250,580
|
|
20231106,141900,977753140,8260,8260,8260,8260,301
|
|
20231106,141800,975266880,8250,8240,8260,8240,1174
|
|
20231106,141700,965579530,8240,8240,8250,8240,369
|
|
20231106,141600,962538940,8240,8230,8240,8230,139
|
|
20231106,141500,961394310,8250,8230,8250,8230,1751
|
|
20231106,141400,946958260,8240,8220,8240,8220,552
|
|
20231106,141300,942413990,8220,8220,8230,8220,351
|
|
20231106,141200,939528760,8220,8220,8230,8220,245
|
|
20231106,141100,937514840,8220,8220,8220,8220,178
|
|
20231106,141000,936051680,8220,8250,8250,8210,89
|
|
20231106,140900,935320740,8240,8240,8260,8210,1905
|
|
20231106,140800,919612290,8240,8200,8240,8200,1798
|
|
20231106,140700,904830820,8180,8170,8200,8170,379
|
|
20231106,140600,901729140,8180,8180,8180,8180,4
|
|
20231106,140500,901696420,8180,8160,8190,8160,1301
|
|
20231106,140400,891044330,8180,8160,8180,8160,301
|
|
20231106,140300,888582170,8180,8160,8180,8160,1651
|
|
20231106,140200,875096420,8150,8170,8170,8150,777
|
|
20231106,140100,868755550,8160,8160,8170,8160,114
|
|
20231106,140000,867825300,8160,8180,8180,8160,3
|
|
20231106,135900,867800790,8170,8170,8190,8160,1296
|
|
20231106,135800,857188770,8150,8150,8150,8150,1
|
|
20231106,135700,857180620,8160,8170,8190,8160,1809
|
|
20231106,135600,842377030,8140,8120,8180,8120,3500
|
|
20231106,135500,813849330,8100,8090,8110,8090,479
|
|
20231106,135400,809968330,8100,8080,8100,8080,173
|
|
20231106,135300,808567060,8110,8070,8110,8070,2
|
|
20231106,135200,808550880,8110,8100,8130,8080,3419
|
|
20231106,135100,780816790,8090,8050,8090,8050,1431
|
|
20231106,135000,769247540,8060,8060,8060,8060,384
|
|
20231106,134900,766152500,8060,8060,8060,8060,2
|
|
20231106,134800,766136380,8060,8060,8060,8060,1
|
|
20231106,134700,766128320,8060,8060,8060,8060,1
|
|
20231106,134600,766120260,8070,8070,8070,8060,568
|
|
20231106,134500,761536510,8060,8060,8060,8060,1
|
|
20231106,134400,761528450,8060,8070,8070,8060,2
|
|
20231106,134300,761512320,8060,8060,8060,8060,1
|
|
20231106,134200,761504260,8070,8060,8070,8060,2
|
|
20231106,134100,761488130,8060,8060,8060,8060,472
|
|
20231106,134000,757683810,8040,8040,8040,8040,1
|
|
20231106,133900,757675770,8040,8040,8040,8040,1
|
|
20231106,133800,757667730,8040,8040,8040,8040,101
|
|
20231106,133700,756855690,8040,8040,8040,8040,1
|
|
20231106,133600,756847650,8040,8040,8060,8040,409
|
|
20231106,133500,753555130,8040,8050,8060,8040,1351
|
|
20231106,133400,742677810,8040,8040,8040,8040,1
|
|
20231106,133300,742669770,8040,8040,8040,8040,1
|
|
20231106,133200,742661730,8040,8060,8060,8040,1056
|
|
20231106,133100,734166440,8060,8060,8060,8060,1
|
|
20231106,133000,734158380,8060,8070,8070,8060,115
|
|
20231106,132900,733230340,8070,8080,8090,8070,1943
|
|
20231106,132800,717530410,8060,8060,8060,8060,1
|
|
20231106,132700,717522350,8050,8050,8080,8050,3
|
|
20231106,132600,717498170,8070,8050,8070,8050,589
|
|
20231106,132500,712744960,8050,8050,8050,8050,1
|
|
20231106,132400,712736910,8070,8050,8070,8050,103
|
|
20231106,132300,711905720,8070,8070,8070,8050,207
|
|
20231106,132200,710235250,8070,8050,8070,8050,201
|
|
20231106,132100,708613200,8050,8050,8050,8050,1
|
|
20231106,132000,708605150,8050,8070,8070,8050,255
|
|
20231106,131900,706547320,8050,8050,8050,8050,1
|
|
20231106,131800,706539270,8070,8070,8070,8050,802
|
|
20231106,131700,700067150,8070,8060,8070,8050,42
|
|
20231106,131600,699728920,8050,8050,8050,8050,1
|
|
20231106,131500,699720870,8070,8060,8070,8050,265
|
|
20231106,131400,697582360,8040,8050,8070,8040,1293
|
|
20231106,131300,687167820,8040,8070,8070,8020,2037
|
|
20231106,131200,670802490,8060,8040,8060,8040,437
|
|
20231106,131100,667282630,8050,8040,8050,8040,11
|
|
20231106,131000,667194090,8040,8040,8040,8040,1
|
|
20231106,130900,667186050,8050,8040,8050,8040,11
|
|
20231106,130800,667097510,8040,8040,8040,8040,52
|
|
20231106,130700,666679430,8040,8050,8050,8040,3
|
|
20231106,130600,666655290,8050,8030,8050,8030,3
|
|
20231106,130500,666631170,8030,8030,8030,8030,1
|
|
20231106,130400,666623140,8030,8030,8030,8030,2
|
|
20231106,130300,666607080,8030,8030,8030,8030,2
|
|
20231106,130200,666591020,8040,8040,8040,8040,4
|
|
20231106,130100,666558860,8030,8030,8030,8030,2
|
|
20231106,130000,666542800,8030,8030,8050,8030,128
|
|
20231106,125900,665512480,8050,8030,8050,8030,102
|
|
20231106,125800,664691420,8030,8030,8030,8030,2
|
|
20231106,125700,664675360,8050,8030,8050,8030,27
|
|
20231106,125600,664458530,8030,8030,8030,8030,2
|
|
20231106,125500,664442470,8060,8030,8060,8030,102
|
|
20231106,125400,663620410,8030,8060,8060,8030,102
|
|
20231106,125300,662798350,8060,8030,8060,8030,201
|
|
20231106,125200,661178890,8030,8030,8030,8030,2
|
|
20231106,125100,661162830,8030,8030,8030,8030,22
|
|
20231106,125000,660986170,8030,8030,8030,8030,2
|
|
20231106,124900,660970110,8030,8050,8050,8030,192
|
|
20231106,124800,659424550,8050,8020,8050,8020,1123
|
|
20231106,124700,650406690,8020,8030,8030,8020,3
|
|
20231106,124600,650382620,8020,8020,8020,8020,2
|
|
20231106,124500,650366580,8030,8020,8030,8010,4
|
|
20231106,124400,650334510,8010,8010,8010,8010,2
|
|
20231106,124300,650318490,8010,8020,8020,8010,34
|
|
20231106,124200,650045830,8010,8000,8010,8000,4
|
|
20231106,124100,650013800,8000,8030,8030,8000,139
|
|
20231106,124000,648899450,8020,8020,8020,8020,32
|
|
20231106,123900,648642810,8020,8020,8020,8020,252
|
|
20231106,123800,646621770,8000,8000,8000,8000,2
|
|
20231106,123700,646605770,8000,8000,8000,8000,2
|
|
20231106,123600,646589770,8000,8000,8000,8000,2
|
|
20231106,123500,646573770,8000,8000,8000,8000,2
|
|
20231106,123400,646557770,8000,8000,8000,8000,2
|
|
20231106,123300,646541770,7990,8010,8030,7990,3165
|
|
20231106,123200,621226510,8010,8010,8010,8010,1191
|
|
20231106,123100,611686600,8040,8000,8040,8000,626
|
|
20231106,123000,606656220,8020,8000,8020,8000,501
|
|
20231106,122900,602638250,8010,8050,8050,8010,2816
|
|
20231106,122800,579989180,8080,8080,8080,8050,4
|
|
20231106,122700,579956920,8050,8050,8050,8050,51
|
|
20231106,122600,579546370,8080,8050,8080,8050,500
|
|
20231106,122500,575506730,8050,8050,8050,8050,50
|
|
20231106,122400,575104230,8080,8080,8080,8050,4
|
|
20231106,122300,575071970,8050,8060,8060,8050,230
|
|
20231106,122200,573218190,8060,8060,8060,8060,2
|
|
20231106,122100,573202070,8060,8060,8060,8060,2
|
|
20231106,122000,573185950,8060,8060,8060,8060,2
|
|
20231106,121900,573169830,8090,8060,8090,8060,3
|
|
20231106,121800,573145620,8060,8060,8060,8060,2
|
|
20231106,121700,573129500,8050,8050,8050,8050,2
|
|
20231106,121600,573113400,8090,8090,8090,8090,0
|
|
20231106,121500,573113400,8090,8090,8090,8060,915
|
|
20231106,121400,565721380,8100,8100,8100,8100,1
|
|
20231106,121300,565713280,8090,8090,8090,8090,139
|
|
20231106,121200,564588770,8090,8090,8090,8090,0
|
|
20231106,121100,564588770,8090,8100,8100,8090,35
|
|
20231106,121000,564305340,8100,8090,8100,8090,47
|
|
20231106,120900,563924660,8090,8090,8090,8090,0
|
|
20231106,120800,563924660,8090,8080,8090,8080,215
|
|
20231106,120700,562185540,8080,8090,8090,8080,26
|
|
20231106,120600,561975450,8080,8080,8080,8070,464
|
|
20231106,120500,558227470,8060,8060,8060,8060,0
|
|
20231106,120400,558227470,8060,8060,8060,8060,2
|
|
20231106,120300,558211350,8070,8070,8070,8070,299
|
|
20231106,120200,555798420,8070,8110,8110,8070,518
|
|
20231106,120100,551600240,8140,8140,8140,8140,1
|
|
20231106,120000,551592100,8080,8110,8110,8080,385
|
|
20231106,115900,548472180,8150,8150,8150,8110,345
|
|
20231106,115800,545661850,8150,8120,8150,8120,2512
|
|
20231106,115700,525196130,8120,8110,8120,8110,5
|
|
20231106,115600,525155550,8120,8090,8120,8090,5226
|
|
20231106,115500,482836390,8090,8070,8090,8070,410
|
|
20231106,115400,479523620,8070,8070,8070,8070,711
|
|
20231106,115300,473785850,8050,8030,8050,8030,1149
|
|
20231106,115200,464543080,8020,8020,8020,8020,344
|
|
20231106,115100,461784200,8020,8020,8020,8020,0
|
|
20231106,115000,461784200,8020,8020,8020,8020,3
|
|
20231106,114900,461760140,8020,8020,8020,8020,0
|
|
20231106,114800,461760140,8020,8020,8020,8020,0
|
|
20231106,114700,461760140,8020,8020,8020,8020,1
|
|
20231106,114600,461752120,7990,8020,8020,7990,2001
|
|
20231106,114500,445761870,8000,8000,8000,8000,0
|
|
20231106,114400,445761870,8000,8000,8000,8000,0
|
|
20231106,114300,445761870,8000,8000,8000,8000,0
|
|
20231106,114200,445761870,8000,8000,8000,8000,0
|
|
20231106,114100,445761870,8000,8000,8000,8000,220
|
|
20231106,114000,444001870,8030,8030,8030,8030,0
|
|
20231106,113900,444001870,8030,8030,8030,8030,0
|
|
20231106,113800,444001870,8030,8000,8030,8000,1002
|
|
20231106,113700,435963070,8000,8030,8030,8000,466
|
|
20231106,113600,432231870,8030,8030,8030,8030,0
|
|
20231106,113500,432231870,8030,8030,8030,8030,121
|
|
20231106,113400,431260240,8010,8010,8010,8010,904
|
|
20231106,113300,424019200,8010,8010,8010,8010,0
|
|
20231106,113200,424019200,8010,8010,8010,8010,500
|
|
20231106,113100,420014200,8010,8010,8010,8010,1103
|
|
20231106,113000,411179170,8010,8000,8010,8000,153
|
|
20231106,112900,409955160,8010,8030,8030,8010,1005
|
|
20231106,112800,401902910,8050,8050,8050,8050,0
|
|
20231106,112700,401902910,8050,8050,8050,8050,30
|
|
20231106,112600,401661410,8050,8050,8050,8050,0
|
|
20231106,112500,401661410,8050,8050,8050,8050,197
|
|
20231106,112400,400075560,8070,8070,8070,8070,0
|
|
20231106,112300,400075560,8070,8070,8070,8070,1
|
|
20231106,112200,400067490,8070,8060,8070,8060,2
|
|
20231106,112100,400051360,8060,8070,8070,8060,124
|
|
20231106,112000,399050820,8070,8050,8070,8050,891
|
|
20231106,111900,391871990,8050,8050,8050,8010,716
|
|
20231106,111800,386111190,8050,8050,8050,8050,2
|
|
20231106,111700,386095090,8050,8030,8050,8030,955
|
|
20231106,111600,378422650,8030,8030,8030,8030,521
|
|
20231106,111500,374239020,8030,8030,8030,8030,0
|
|
20231106,111400,374239020,8030,8030,8030,8030,0
|
|
20231106,111300,374239020,8030,8030,8030,8030,11
|
|
20231106,111200,374150690,8020,8020,8020,8020,441
|
|
20231106,111100,370613870,8020,8020,8020,8020,0
|
|
20231106,111000,370613870,8020,8000,8020,8000,33
|
|
20231106,110900,370349850,8000,8020,8020,8000,123
|
|
20231106,110800,369365830,8000,8000,8020,8000,938
|
|
20231106,110700,361861810,8020,8020,8020,8020,100
|
|
20231106,110600,361059810,8000,8000,8000,8000,1443
|
|
20231106,110500,349515810,8020,8020,8020,8020,57
|
|
20231106,110400,349058670,8020,8020,8020,8020,254
|
|
20231106,110300,347021590,8010,8010,8010,8010,0
|
|
20231106,110200,347021590,8010,8010,8010,8010,100
|
|
20231106,110100,346220590,8000,8000,8000,8000,365
|
|
20231106,110000,343300590,8000,8000,8000,8000,101
|
|
20231106,105900,342492590,8000,7990,8000,7990,100
|
|
20231106,105800,341693060,7970,8000,8000,7970,219
|
|
20231106,105700,339946720,7990,7990,7990,7990,47
|
|
20231106,105600,339571190,7970,7990,7990,7970,872
|
|
20231106,105500,332617800,7990,7980,7990,7980,91
|
|
20231106,105400,331891550,7970,7970,7970,7970,10
|
|
20231106,105300,331811850,7970,7970,7970,7970,50
|
|
20231106,105200,331413350,7990,7990,7990,7990,93
|
|
20231106,105100,330670280,8000,8010,8010,8000,423
|
|
20231106,105000,327284730,8010,7970,8010,7970,1293
|
|
20231106,104900,316944760,7980,7980,7980,7980,0
|
|
20231106,104800,316944760,7980,7980,7980,7980,94
|
|
20231106,104700,316194640,7980,7980,7980,7980,30
|
|
20231106,104600,315955240,7950,7950,7950,7950,500
|
|
20231106,104500,311980240,7980,7980,7980,7980,10
|
|
20231106,104400,311900440,7960,7960,7960,7960,10
|
|
20231106,104300,311820840,7960,7960,7960,7960,30
|
|
20231106,104200,311582040,7960,7960,7960,7960,40
|
|
20231106,104100,311263640,7950,7990,7990,7950,2500
|
|
20231106,104000,291348740,8020,8020,8020,8020,0
|
|
20231106,103900,291348740,8020,8020,8020,8020,0
|
|
20231106,103800,291348740,8020,8020,8020,8020,695
|
|
20231106,103700,285774840,8020,8020,8020,8020,1
|
|
20231106,103600,285766820,8010,8010,8010,8010,0
|
|
20231106,103500,285766820,8010,8010,8010,8010,200
|
|
20231106,103400,284164820,8010,8010,8010,8010,0
|
|
20231106,103300,284164820,8010,8010,8010,8010,0
|
|
20231106,103200,284164820,8010,8000,8010,8000,21
|
|
20231106,103100,283996810,8000,8000,8000,8000,30
|
|
20231106,103000,283756810,8000,8010,8010,8000,577
|
|
20231106,102900,279140710,8010,8010,8020,8010,717
|
|
20231106,102800,273397530,8010,8020,8020,8000,2255
|
|
20231106,102700,255339490,8020,8020,8020,8020,20
|
|
20231106,102600,255179090,8030,8030,8030,8030,100
|
|
20231106,102500,254376090,8030,8020,8030,8020,264
|
|
20231106,102400,252257310,8010,8010,8010,8010,1
|
|
20231106,102300,252249300,8020,8020,8020,8020,10
|
|
20231106,102200,252169100,8020,7990,8020,7990,1480
|
|
20231106,102100,240326930,7990,7990,7990,7990,20
|
|
20231106,102000,240167130,7990,7990,7990,7990,7
|
|
20231106,101900,240111200,7990,7990,7990,7990,14
|
|
20231106,101800,239999340,7960,7990,7990,7960,83
|
|
20231106,101700,239338450,7960,7960,7960,7960,0
|
|
20231106,101600,239338450,7960,7990,7990,7960,1153
|
|
20231106,101500,230139440,7990,8000,8000,7980,3
|
|
20231106,101400,230115470,7990,7990,7990,7990,30
|
|
20231106,101300,229875770,7990,8000,8000,7990,968
|
|
20231106,101200,222140450,7990,7990,7990,7990,150
|
|
20231106,101100,220941950,7990,7990,7990,7990,332
|
|
20231106,101000,218289270,7990,7990,7990,7990,228
|
|
20231106,100900,216467550,7990,7990,7990,7990,93
|
|
20231106,100800,215724480,8000,8000,8000,8000,1
|
|
20231106,100700,215716480,7990,7990,7990,7990,0
|
|
20231106,100600,215716480,7990,7990,7990,7990,49
|
|
20231106,100500,215324970,7990,7990,8000,7990,219
|
|
20231106,100400,213573530,7990,7990,7990,7990,65
|
|
20231106,100300,213054180,7990,7980,7990,7980,12
|
|
20231106,100200,212958330,7990,7950,7990,7950,801
|
|
20231106,100100,206579580,7950,7950,7950,7950,0
|
|
20231106,100000,206579580,7950,7970,7970,7950,1000
|
|
20231106,095900,198628670,7980,7980,7980,7980,3
|
|
20231106,095800,198604730,8000,8000,8000,8000,777
|
|
20231106,095700,192388730,8010,8010,8010,8010,0
|
|
20231106,095600,192388730,8010,8010,8010,8010,10
|
|
20231106,095500,192308630,8020,8020,8020,8020,0
|
|
20231106,095400,192308630,8020,8030,8030,8010,1036
|
|
20231106,095300,184000240,8030,8030,8030,8030,0
|
|
20231106,095200,184000240,8030,8030,8030,8030,0
|
|
20231106,095100,184000240,8030,8030,8030,8030,0
|
|
20231106,095000,184000240,8030,8030,8030,8030,0
|
|
20231106,094900,184000240,8030,8030,8030,8030,270
|
|
20231106,094800,181832140,8020,8030,8030,8020,7
|
|
20231106,094700,181775990,8030,8050,8050,8030,14
|
|
20231106,094600,181663550,8020,8050,8050,8020,248
|
|
20231106,094500,179674050,8030,8030,8030,8030,70
|
|
20231106,094400,179111950,8030,8030,8030,8030,130
|
|
20231106,094300,178068050,8030,8030,8030,8030,0
|
|
20231106,094200,178068050,8030,8050,8050,8030,20
|
|
20231106,094100,177907410,8060,8060,8060,8060,1
|
|
20231106,094000,177899350,8040,8040,8040,8040,0
|
|
20231106,093900,177899350,8040,8040,8040,8040,0
|
|
20231106,093800,177899350,8040,8040,8040,8040,198
|
|
20231106,093700,176307430,8060,8060,8060,8060,2
|
|
20231106,093600,176291310,8070,8070,8070,8070,1
|
|
20231106,093500,176283240,8040,8040,8040,8040,500
|
|
20231106,093400,172263240,8060,8050,8060,8050,1219
|
|
20231106,093300,162449990,8050,8060,8060,8050,1136
|
|
20231106,093200,153304890,8060,8050,8080,8050,919
|
|
20231106,093100,145906140,8040,8040,8040,8040,147
|
|
20231106,093000,144724260,8040,8060,8060,8040,165
|
|
20231106,092900,143397140,8060,8030,8090,8030,454
|
|
20231106,092800,139736240,8010,7980,8010,7980,427
|
|
20231106,092700,136321020,7990,7990,7990,7990,0
|
|
20231106,092600,136321020,7990,7960,7990,7960,305
|
|
20231106,092500,133889680,7960,7960,7960,7960,1
|
|
20231106,092400,133881720,7950,7950,7950,7950,0
|
|
20231106,092300,133881720,7950,7950,7950,7950,100
|
|
20231106,092200,133086720,7950,7960,7960,7950,53
|
|
20231106,092100,132665300,7970,7920,7970,7920,2205
|
|
20231106,092000,115159390,7900,7900,7900,7900,0
|
|
20231106,091900,115159390,7900,7900,7900,7900,460
|
|
20231106,091800,111525390,7900,7930,7930,7900,41
|
|
20231106,091700,111200290,7910,7930,7930,7890,2379
|
|
20231106,091600,92384810,7940,7940,7940,7940,0
|
|
20231106,091500,92384810,7940,7970,7970,7940,443
|
|
20231106,091400,88859340,7970,7990,7990,7950,92
|
|
20231106,091300,88125210,8000,7980,8000,7960,609
|
|
20231106,091200,83273050,8010,7900,8150,7900,3213
|
|
20231106,091100,57256020,7910,7900,7910,7900,100
|
|
20231106,091000,56465040,7900,7900,7900,7900,25
|
|
20231106,090900,56267540,7920,7910,7920,7900,530
|
|
20231106,090800,52077920,7930,7930,7930,7930,0
|
|
20231106,090700,52077920,7930,7910,7930,7910,93
|
|
20231106,090600,51340770,7910,7920,7920,7870,1838
|
|
20231106,090500,36808420,7940,7940,7940,7940,64
|
|
20231106,090400,36300260,7950,7940,7960,7940,798
|
|
20231106,090300,29957290,7960,7960,7960,7960,573
|
|
20231106,090200,25396210,8000,7990,8000,7990,446
|
|
20231106,090100,21832260,8000,8100,8110,7990,405
|
|
20231106,090000,18589200,8100,7900,8150,7900,2348
|