702 lines
36 KiB
CSV
702 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,203900,555662880,13270,13270,13270,13270,742
|
|
20231107,203800,555662880,13270,13270,13270,13270,0
|
|
20231107,203700,555662880,13270,13270,13270,13270,0
|
|
20231107,203600,555662880,13270,13270,13270,13270,0
|
|
20231107,203500,555662880,13270,13270,13270,13270,0
|
|
20231107,203400,555662880,13270,13270,13270,13270,0
|
|
20231107,203300,555662880,13270,13270,13270,13270,0
|
|
20231107,203200,555662880,13270,13270,13270,13270,0
|
|
20231107,203100,555662880,13270,13270,13270,13270,0
|
|
20231107,203000,555662880,13270,13270,13270,13270,0
|
|
20231107,202900,555662880,13270,13270,13270,13270,0
|
|
20231107,202800,555662880,13270,13270,13270,13270,0
|
|
20231107,202700,555662880,13270,13270,13270,13270,0
|
|
20231107,202600,555662880,13270,13270,13270,13270,0
|
|
20231107,202500,555662880,13270,13270,13270,13270,0
|
|
20231107,202400,555662880,13270,13270,13270,13270,0
|
|
20231107,202300,555662880,13270,13270,13270,13270,0
|
|
20231107,202200,555662880,13270,13270,13270,13270,0
|
|
20231107,202100,555662880,13270,13270,13270,13270,0
|
|
20231107,202000,555662880,13270,13270,13270,13270,0
|
|
20231107,201900,555662880,13270,13270,13270,13270,0
|
|
20231107,201800,555662880,13270,13270,13270,13270,0
|
|
20231107,201700,555662880,13270,13270,13270,13270,0
|
|
20231107,201600,555662880,13270,13270,13270,13270,0
|
|
20231107,201500,555662880,13270,13270,13270,13270,0
|
|
20231107,201400,555662880,13270,13270,13270,13270,0
|
|
20231107,201300,555662880,13270,13270,13270,13270,0
|
|
20231107,201200,555662880,13270,13270,13270,13270,0
|
|
20231107,201100,555662880,13270,13270,13270,13270,0
|
|
20231107,201000,555662880,13270,13270,13270,13270,0
|
|
20231107,200900,555662880,13270,13270,13270,13270,742
|
|
20231107,200800,555662880,13270,13270,13270,13270,0
|
|
20231107,200700,555662880,13270,13270,13270,13270,0
|
|
20231107,200600,555662880,13270,13270,13270,13270,0
|
|
20231107,200500,555662880,13270,13270,13270,13270,0
|
|
20231107,200400,555662880,13270,13270,13270,13270,0
|
|
20231107,200300,555662880,13270,13270,13270,13270,0
|
|
20231107,200200,555662880,13270,13270,13270,13270,0
|
|
20231107,200100,555662880,13270,13270,13270,13270,0
|
|
20231107,200000,555662880,13270,13270,13270,13270,0
|
|
20231107,195900,555662880,13270,13270,13270,13270,0
|
|
20231107,195800,555662880,13270,13270,13270,13270,0
|
|
20231107,195700,555662880,13270,13270,13270,13270,0
|
|
20231107,195600,555662880,13270,13270,13270,13270,0
|
|
20231107,195500,555662880,13270,13270,13270,13270,0
|
|
20231107,195400,555662880,13270,13270,13270,13270,0
|
|
20231107,195300,555662880,13270,13270,13270,13270,0
|
|
20231107,195200,555662880,13270,13270,13270,13270,0
|
|
20231107,195100,555662880,13270,13270,13270,13270,0
|
|
20231107,195000,555662880,13270,13270,13270,13270,0
|
|
20231107,194900,555662880,13270,13270,13270,13270,0
|
|
20231107,194800,555662880,13270,13270,13270,13270,0
|
|
20231107,194700,555662880,13270,13270,13270,13270,0
|
|
20231107,194600,555662880,13270,13270,13270,13270,0
|
|
20231107,194500,555662880,13270,13270,13270,13270,0
|
|
20231107,194400,555662880,13270,13270,13270,13270,0
|
|
20231107,194300,555662880,13270,13270,13270,13270,0
|
|
20231107,194200,555662880,13270,13270,13270,13270,0
|
|
20231107,194100,555662880,13270,13270,13270,13270,0
|
|
20231107,194000,555662880,13270,13270,13270,13270,0
|
|
20231107,193900,555662880,13270,13270,13270,13270,742
|
|
20231107,193800,555662880,13270,13270,13270,13270,0
|
|
20231107,193700,555662880,13270,13270,13270,13270,0
|
|
20231107,193600,555662880,13270,13270,13270,13270,0
|
|
20231107,193500,555662880,13270,13270,13270,13270,0
|
|
20231107,193400,555662880,13270,13270,13270,13270,0
|
|
20231107,193300,555662880,13270,13270,13270,13270,0
|
|
20231107,193200,555662880,13270,13270,13270,13270,0
|
|
20231107,193100,555662880,13270,13270,13270,13270,0
|
|
20231107,193000,555662880,13270,13270,13270,13270,0
|
|
20231107,192900,555662880,13270,13270,13270,13270,0
|
|
20231107,192800,555662880,13270,13270,13270,13270,0
|
|
20231107,192700,555662880,13270,13270,13270,13270,0
|
|
20231107,192600,555662880,13270,13270,13270,13270,0
|
|
20231107,192500,555662880,13270,13270,13270,13270,0
|
|
20231107,192400,555662880,13270,13270,13270,13270,0
|
|
20231107,192300,555662880,13270,13270,13270,13270,0
|
|
20231107,192200,555662880,13270,13270,13270,13270,0
|
|
20231107,192100,555662880,13270,13270,13270,13270,0
|
|
20231107,192000,555662880,13270,13270,13270,13270,0
|
|
20231107,191900,555662880,13270,13270,13270,13270,0
|
|
20231107,191800,555662880,13270,13270,13270,13270,0
|
|
20231107,191700,555662880,13270,13270,13270,13270,0
|
|
20231107,191600,555662880,13270,13270,13270,13270,0
|
|
20231107,191500,555662880,13270,13270,13270,13270,0
|
|
20231107,191400,555662880,13270,13270,13270,13270,0
|
|
20231107,191300,555662880,13270,13270,13270,13270,0
|
|
20231107,191200,555662880,13270,13270,13270,13270,0
|
|
20231107,191100,555662880,13270,13270,13270,13270,0
|
|
20231107,191000,555662880,13270,13270,13270,13270,0
|
|
20231107,190900,555662880,13270,13270,13270,13270,742
|
|
20231107,190800,555662880,13270,13270,13270,13270,0
|
|
20231107,190700,555662880,13270,13270,13270,13270,0
|
|
20231107,190600,555662880,13270,13270,13270,13270,0
|
|
20231107,190500,555662880,13270,13270,13270,13270,0
|
|
20231107,190400,555662880,13270,13270,13270,13270,0
|
|
20231107,190300,555662880,13270,13270,13270,13270,0
|
|
20231107,190200,555662880,13270,13270,13270,13270,0
|
|
20231107,190100,555662880,13270,13270,13270,13270,0
|
|
20231107,190000,555662880,13270,13270,13270,13270,0
|
|
20231107,185900,555662880,13270,13270,13270,13270,0
|
|
20231107,185800,555662880,13270,13270,13270,13270,0
|
|
20231107,185700,555662880,13270,13270,13270,13270,0
|
|
20231107,185600,555662880,13270,13270,13270,13270,0
|
|
20231107,185500,555662880,13270,13270,13270,13270,0
|
|
20231107,185400,555662880,13270,13270,13270,13270,0
|
|
20231107,185300,555662880,13270,13270,13270,13270,0
|
|
20231107,185200,555662880,13270,13270,13270,13270,0
|
|
20231107,185100,555662880,13270,13270,13270,13270,0
|
|
20231107,185000,555662880,13270,13270,13270,13270,0
|
|
20231107,184900,555662880,13270,13270,13270,13270,0
|
|
20231107,184800,555662880,13270,13270,13270,13270,0
|
|
20231107,184700,555662880,13270,13270,13270,13270,0
|
|
20231107,184600,555662880,13270,13270,13270,13270,0
|
|
20231107,184500,555662880,13270,13270,13270,13270,0
|
|
20231107,184400,555662880,13270,13270,13270,13270,0
|
|
20231107,184300,555662880,13270,13270,13270,13270,0
|
|
20231107,184200,555662880,13270,13270,13270,13270,0
|
|
20231107,184100,555662880,13270,13270,13270,13270,0
|
|
20231107,184000,555662880,13270,13270,13270,13270,0
|
|
20231107,183900,555662880,13270,13270,13270,13270,742
|
|
20231107,183800,555662880,13270,13270,13270,13270,0
|
|
20231107,183700,555662880,13270,13270,13270,13270,0
|
|
20231107,183600,555662880,13270,13270,13270,13270,0
|
|
20231107,183500,555662880,13270,13270,13270,13270,0
|
|
20231107,183400,555662880,13270,13270,13270,13270,0
|
|
20231107,183300,555662880,13270,13270,13270,13270,0
|
|
20231107,183200,555662880,13270,13270,13270,13270,0
|
|
20231107,183100,555662880,13270,13270,13270,13270,0
|
|
20231107,183000,555662880,13270,13270,13270,13270,0
|
|
20231107,182900,555662880,13270,13270,13270,13270,0
|
|
20231107,182800,555662880,13270,13270,13270,13270,0
|
|
20231107,182700,555662880,13270,13270,13270,13270,0
|
|
20231107,182600,555662880,13270,13270,13270,13270,0
|
|
20231107,182500,555662880,13270,13270,13270,13270,0
|
|
20231107,182400,555662880,13270,13270,13270,13270,0
|
|
20231107,182300,555662880,13270,13270,13270,13270,0
|
|
20231107,182200,555662880,13270,13270,13270,13270,0
|
|
20231107,182100,555662880,13270,13270,13270,13270,0
|
|
20231107,182000,555662880,13270,13270,13270,13270,0
|
|
20231107,181900,555662880,13270,13270,13270,13270,0
|
|
20231107,181800,555662880,13270,13270,13270,13270,0
|
|
20231107,181700,555662880,13270,13270,13270,13270,0
|
|
20231107,181600,555662880,13270,13270,13270,13270,0
|
|
20231107,181500,555662880,13270,13270,13270,13270,0
|
|
20231107,181400,555662880,13270,13270,13270,13270,0
|
|
20231107,181300,555662880,13270,13270,13270,13270,0
|
|
20231107,181200,555662880,13270,13270,13270,13270,0
|
|
20231107,181100,555662880,13270,13270,13270,13270,0
|
|
20231107,181000,555662880,13270,13270,13270,13270,0
|
|
20231107,180900,555662880,13270,13270,13270,13270,742
|
|
20231107,180800,555662880,13270,13270,13270,13270,0
|
|
20231107,180700,555662880,13270,13270,13270,13270,0
|
|
20231107,180600,555662880,13270,13270,13270,13270,0
|
|
20231107,180500,555662880,13270,13270,13270,13270,0
|
|
20231107,180400,555662880,13270,13270,13270,13270,0
|
|
20231107,180300,555662880,13270,13270,13270,13270,0
|
|
20231107,180200,555662880,13270,13270,13270,13270,0
|
|
20231107,180100,555662880,13270,13270,13270,13270,0
|
|
20231107,180000,555662880,13270,13270,13270,13270,0
|
|
20231107,175900,555662880,13270,13270,13270,13270,0
|
|
20231107,175800,555662880,13270,13270,13270,13270,0
|
|
20231107,175700,555662880,13270,13270,13270,13270,0
|
|
20231107,175600,555662880,13270,13270,13270,13270,0
|
|
20231107,175500,555662880,13270,13270,13270,13270,0
|
|
20231107,175400,555662880,13270,13270,13270,13270,0
|
|
20231107,175300,555662880,13270,13270,13270,13270,0
|
|
20231107,175200,555662880,13270,13270,13270,13270,0
|
|
20231107,175100,555662880,13270,13270,13270,13270,0
|
|
20231107,175000,555662880,13270,13270,13270,13270,0
|
|
20231107,174900,555662880,13270,13270,13270,13270,0
|
|
20231107,174800,555662880,13270,13270,13270,13270,0
|
|
20231107,174700,555662880,13270,13270,13270,13270,0
|
|
20231107,174600,555662880,13270,13270,13270,13270,0
|
|
20231107,174500,555662880,13270,13270,13270,13270,0
|
|
20231107,174400,555662880,13270,13270,13270,13270,0
|
|
20231107,174300,555662880,13270,13270,13270,13270,0
|
|
20231107,174200,555662880,13270,13270,13270,13270,0
|
|
20231107,174100,555662880,13270,13270,13270,13270,0
|
|
20231107,174000,555662880,13270,13270,13270,13270,0
|
|
20231107,173900,555662880,13270,13270,13270,13270,742
|
|
20231107,173800,555662880,13270,13270,13270,13270,0
|
|
20231107,173700,555662880,13270,13270,13270,13270,0
|
|
20231107,173600,555662880,13270,13270,13270,13270,0
|
|
20231107,173500,555662880,13270,13270,13270,13270,0
|
|
20231107,173400,555662880,13270,13270,13270,13270,0
|
|
20231107,173300,555662880,13270,13270,13270,13270,0
|
|
20231107,173200,555662880,13270,13270,13270,13270,0
|
|
20231107,173100,555662880,13270,13270,13270,13270,0
|
|
20231107,173000,555662880,13270,13270,13270,13270,0
|
|
20231107,172900,555662880,13270,13270,13270,13270,0
|
|
20231107,172800,555662880,13270,13270,13270,13270,0
|
|
20231107,172700,555662880,13270,13270,13270,13270,0
|
|
20231107,172600,555662880,13270,13270,13270,13270,0
|
|
20231107,172500,555662880,13270,13270,13270,13270,0
|
|
20231107,172400,555662880,13270,13270,13270,13270,0
|
|
20231107,172300,555662880,13270,13270,13270,13270,0
|
|
20231107,172200,555662880,13270,13270,13270,13270,0
|
|
20231107,172100,555662880,13270,13270,13270,13270,0
|
|
20231107,172000,555662880,13270,13270,13270,13270,0
|
|
20231107,171900,555662880,13270,13270,13270,13270,0
|
|
20231107,171800,555662880,13270,13270,13270,13270,0
|
|
20231107,171700,555662880,13270,13270,13270,13270,0
|
|
20231107,171600,555662880,13270,13270,13270,13270,0
|
|
20231107,171500,555662880,13270,13270,13270,13270,0
|
|
20231107,171400,555662880,13270,13270,13270,13270,0
|
|
20231107,171300,555662880,13270,13270,13270,13270,0
|
|
20231107,171200,555662880,13270,13270,13270,13270,0
|
|
20231107,171100,555662880,13270,13270,13270,13270,0
|
|
20231107,171000,555662880,13270,13270,13270,13270,0
|
|
20231107,170900,555662880,13270,13270,13270,13270,742
|
|
20231107,170800,555662880,13270,13270,13270,13270,0
|
|
20231107,170700,555662880,13270,13270,13270,13270,0
|
|
20231107,170600,555662880,13270,13270,13270,13270,0
|
|
20231107,170500,555662880,13270,13270,13270,13270,0
|
|
20231107,170400,555662880,13270,13270,13270,13270,0
|
|
20231107,170300,555662880,13270,13270,13270,13270,0
|
|
20231107,170200,555662880,13270,13270,13270,13270,0
|
|
20231107,170100,555662880,13270,13270,13270,13270,0
|
|
20231107,170000,555662880,13270,13270,13270,13270,0
|
|
20231107,165900,555662880,13270,13270,13270,13270,0
|
|
20231107,165800,555662880,13270,13270,13270,13270,0
|
|
20231107,165700,555662880,13270,13270,13270,13270,0
|
|
20231107,165600,555662880,13270,13270,13270,13270,0
|
|
20231107,165500,555662880,13270,13270,13270,13270,0
|
|
20231107,165400,555662880,13270,13270,13270,13270,0
|
|
20231107,165300,555662880,13270,13270,13270,13270,0
|
|
20231107,165200,555662880,13270,13270,13270,13270,0
|
|
20231107,165100,555662880,13270,13270,13270,13270,0
|
|
20231107,165000,555662880,13270,13270,13270,13270,0
|
|
20231107,164900,555662880,13270,13270,13270,13270,0
|
|
20231107,164800,555662880,13270,13270,13270,13270,0
|
|
20231107,164700,555662880,13270,13270,13270,13270,0
|
|
20231107,164600,555662880,13270,13270,13270,13270,0
|
|
20231107,164500,555662880,13270,13270,13270,13270,0
|
|
20231107,164400,555662880,13270,13270,13270,13270,0
|
|
20231107,164300,555662880,13270,13270,13270,13270,0
|
|
20231107,164200,555662880,13270,13270,13270,13270,0
|
|
20231107,164100,555662880,13270,13270,13270,13270,0
|
|
20231107,164000,555662880,13270,13270,13270,13270,0
|
|
20231107,163900,555662880,13270,13270,13270,13270,742
|
|
20231107,163800,555662880,13270,13270,13270,13270,0
|
|
20231107,163700,555662880,13270,13270,13270,13270,0
|
|
20231107,163600,555662880,13270,13270,13270,13270,0
|
|
20231107,163500,555662880,13270,13270,13270,13270,0
|
|
20231107,163400,555662880,13270,13270,13270,13270,0
|
|
20231107,163300,555662880,13270,13270,13270,13270,0
|
|
20231107,163200,555662880,13270,13270,13270,13270,0
|
|
20231107,163100,555662880,13270,13270,13270,13270,0
|
|
20231107,163000,555662880,13270,13270,13270,13270,0
|
|
20231107,162900,555662880,13270,13270,13270,13270,0
|
|
20231107,162800,555662880,13270,13270,13270,13270,0
|
|
20231107,162700,555662880,13270,13270,13270,13270,0
|
|
20231107,162600,555662880,13270,13270,13270,13270,0
|
|
20231107,162500,555662880,13270,13270,13270,13270,0
|
|
20231107,162400,555662880,13270,13270,13270,13270,0
|
|
20231107,162300,555662880,13270,13270,13270,13270,0
|
|
20231107,162200,555662880,13270,13270,13270,13270,0
|
|
20231107,162100,555662880,13270,13270,13270,13270,0
|
|
20231107,162000,555662880,13270,13270,13270,13270,0
|
|
20231107,161900,555662880,13270,13270,13270,13270,0
|
|
20231107,161800,555662880,13270,13270,13270,13270,0
|
|
20231107,161700,555662880,13270,13270,13270,13270,0
|
|
20231107,161600,555662880,13270,13270,13270,13270,0
|
|
20231107,161500,555662880,13270,13270,13270,13270,0
|
|
20231107,161400,555662880,13270,13270,13270,13270,0
|
|
20231107,161300,555662880,13270,13270,13270,13270,0
|
|
20231107,161200,555662880,13270,13270,13270,13270,0
|
|
20231107,161100,555662880,13270,13270,13270,13270,0
|
|
20231107,161000,555662880,13270,13270,13270,13270,0
|
|
20231107,160900,555662880,13270,13270,13270,13270,742
|
|
20231107,160800,555662880,13270,13270,13270,13270,0
|
|
20231107,160700,555662880,13270,13270,13270,13270,0
|
|
20231107,160600,555662880,13270,13270,13270,13270,0
|
|
20231107,160500,555662880,13270,13270,13270,13270,0
|
|
20231107,160400,555662880,13270,13270,13270,13270,0
|
|
20231107,160300,555662880,13270,13270,13270,13270,0
|
|
20231107,160200,555662880,13270,13270,13270,13270,0
|
|
20231107,160100,555662880,13270,13270,13270,13270,0
|
|
20231107,160000,555662880,13270,13270,13270,13270,0
|
|
20231107,155900,555662880,13270,13270,13270,13270,0
|
|
20231107,155800,555662880,13270,13270,13270,13270,0
|
|
20231107,155700,555662880,13270,13270,13270,13270,0
|
|
20231107,155600,555662880,13270,13270,13270,13270,0
|
|
20231107,155500,555662880,13270,13270,13270,13270,0
|
|
20231107,155400,555662880,13270,13270,13270,13270,0
|
|
20231107,155300,555662880,13270,13270,13270,13270,0
|
|
20231107,155200,555662880,13270,13270,13270,13270,0
|
|
20231107,155100,555662880,13270,13270,13270,13270,0
|
|
20231107,155000,555662880,13270,13270,13270,13270,0
|
|
20231107,154900,555662880,13270,13270,13270,13270,0
|
|
20231107,154800,555662880,13270,13270,13270,13270,0
|
|
20231107,154700,555662880,13270,13270,13270,13270,0
|
|
20231107,154600,555662880,13270,13270,13270,13270,0
|
|
20231107,154500,555662880,13270,13270,13270,13270,0
|
|
20231107,154400,555662880,13270,13270,13270,13270,0
|
|
20231107,154300,555662880,13270,13270,13270,13270,0
|
|
20231107,154200,555662880,13270,13270,13270,13270,0
|
|
20231107,154100,555662880,13270,13270,13270,13270,0
|
|
20231107,154000,555662880,13270,13270,13270,13270,0
|
|
20231107,153900,555662880,13270,13270,13270,13270,742
|
|
20231107,153800,555662880,13270,13270,13270,13270,0
|
|
20231107,153700,555662880,13270,13270,13270,13270,0
|
|
20231107,153600,555662880,13270,13270,13270,13270,0
|
|
20231107,153500,555662880,13270,13270,13270,13270,0
|
|
20231107,153400,555662880,13270,13270,13270,13270,0
|
|
20231107,153300,555662880,13270,13270,13270,13270,0
|
|
20231107,153200,555662880,13270,13270,13270,13270,0
|
|
20231107,153100,555662880,13270,13270,13270,13270,0
|
|
20231107,153000,555662880,13270,13270,13270,13270,742
|
|
20231107,152900,545816540,13290,13290,13290,13290,0
|
|
20231107,152800,545816540,13290,13290,13290,13290,0
|
|
20231107,152700,545816540,13290,13290,13290,13290,0
|
|
20231107,152600,545816540,13290,13290,13290,13290,0
|
|
20231107,152500,545816540,13290,13290,13290,13290,0
|
|
20231107,152400,545816540,13290,13290,13290,13290,0
|
|
20231107,152300,545816540,13290,13290,13290,13290,0
|
|
20231107,152200,545816540,13290,13290,13290,13290,0
|
|
20231107,152100,545816540,13290,13290,13290,13290,0
|
|
20231107,152000,545816540,13290,13290,13290,13290,0
|
|
20231107,151900,545816540,13290,13270,13290,13220,390
|
|
20231107,151800,540641990,13270,13260,13270,13260,86
|
|
20231107,151700,539501560,13260,13260,13290,13250,905
|
|
20231107,151600,527488520,13250,13240,13250,13240,109
|
|
20231107,151500,526044790,13240,13230,13240,13230,86
|
|
20231107,151400,524906940,13230,13230,13230,13230,51
|
|
20231107,151300,524232210,13230,13230,13230,13230,1
|
|
20231107,151200,524218980,13240,13240,13240,13230,5
|
|
20231107,151100,524152790,13240,13180,13240,13170,100
|
|
20231107,151000,522835340,13180,13180,13180,13180,1
|
|
20231107,150900,522822160,13230,13250,13250,13230,368
|
|
20231107,150800,517946430,13250,13250,13250,13230,143
|
|
20231107,150700,516053730,13250,13240,13250,13240,10
|
|
20231107,150600,515921270,13230,13230,13230,13230,2
|
|
20231107,150500,515894810,13230,13230,13230,13230,1
|
|
20231107,150400,515881580,13240,13240,13240,13230,80
|
|
20231107,150300,514823140,13240,13240,13250,13180,244
|
|
20231107,150200,511603600,13250,13250,13250,13240,51
|
|
20231107,150100,510927860,13260,13240,13260,13230,314
|
|
20231107,150000,506772250,13230,13230,13230,13230,29
|
|
20231107,145900,506388580,13230,13200,13230,13200,161
|
|
20231107,145800,504259880,13200,13200,13200,13200,120
|
|
20231107,145700,502675880,13180,13180,13180,13180,137
|
|
20231107,145600,500870220,13180,13140,13180,13140,29
|
|
20231107,145500,500488400,13170,13180,13180,13170,10
|
|
20231107,145400,500356690,13180,13180,13180,13180,0
|
|
20231107,145300,500356690,13180,13180,13180,13180,11
|
|
20231107,145200,500211710,13170,13150,13170,13150,70
|
|
20231107,145100,499290450,13150,13120,13150,13110,361
|
|
20231107,145000,494552530,13110,13110,13110,13110,7
|
|
20231107,144900,494460760,13110,13110,13110,13110,0
|
|
20231107,144800,494460760,13110,13110,13110,13110,0
|
|
20231107,144700,494460760,13110,13110,13110,13110,0
|
|
20231107,144600,494460760,13110,13110,13110,13110,1
|
|
20231107,144500,494447650,13110,13110,13110,13110,0
|
|
20231107,144400,494447650,13110,13110,13110,13110,0
|
|
20231107,144300,494447650,13110,13080,13110,13080,75
|
|
20231107,144200,493464880,13110,13070,13110,13070,164
|
|
20231107,144100,491316920,13100,13100,13100,13100,0
|
|
20231107,144000,491316920,13100,13100,13100,13080,5
|
|
20231107,143900,491251440,13060,13060,13060,13060,41
|
|
20231107,143800,490715980,13060,13070,13070,13060,24
|
|
20231107,143700,490402350,13100,13100,13100,13100,0
|
|
20231107,143600,490402350,13100,13100,13100,13100,15
|
|
20231107,143500,490205850,13070,13070,13070,13070,0
|
|
20231107,143400,490205850,13070,13070,13070,13070,8
|
|
20231107,143300,490101290,13100,13100,13100,13100,0
|
|
20231107,143200,490101290,13100,13100,13100,13100,15
|
|
20231107,143100,489904790,13100,13100,13100,13100,9
|
|
20231107,143000,489786890,13100,13100,13100,13100,0
|
|
20231107,142900,489786890,13100,13100,13100,13100,0
|
|
20231107,142800,489786890,13100,13100,13100,13100,0
|
|
20231107,142700,489786890,13100,13100,13100,13100,0
|
|
20231107,142600,489786890,13100,13100,13100,13100,7
|
|
20231107,142500,489695190,13080,13080,13080,13080,117
|
|
20231107,142400,488164830,13100,13100,13100,13100,0
|
|
20231107,142300,488164830,13100,13100,13100,13100,0
|
|
20231107,142200,488164830,13100,13100,13100,13100,0
|
|
20231107,142100,488164830,13100,13100,13100,13100,0
|
|
20231107,142000,488164830,13100,13100,13100,13100,39
|
|
20231107,141900,487653930,13100,13070,13100,13070,22
|
|
20231107,141800,487365790,13070,13070,13070,13070,53
|
|
20231107,141700,486673080,13100,13100,13100,13100,53
|
|
20231107,141600,485978780,13100,13100,13100,13100,0
|
|
20231107,141500,485978780,13100,13100,13100,13100,0
|
|
20231107,141400,485978780,13100,13100,13100,13100,0
|
|
20231107,141300,485978780,13100,13100,13100,13100,50
|
|
20231107,141200,485323780,13100,13070,13100,13070,46
|
|
20231107,141100,484721960,13070,13070,13070,13070,48
|
|
20231107,141000,484094600,13090,13090,13090,13090,0
|
|
20231107,140900,484094600,13090,13090,13090,13090,10
|
|
20231107,140800,483963700,13090,13090,13090,13090,0
|
|
20231107,140700,483963700,13090,13100,13100,13090,117
|
|
20231107,140600,482431980,13110,13110,13110,13110,1
|
|
20231107,140500,482418870,13110,13120,13120,13110,4
|
|
20231107,140400,482366410,13120,13120,13120,13120,0
|
|
20231107,140300,482366410,13120,13120,13120,13120,0
|
|
20231107,140200,482366410,13120,13120,13120,13120,0
|
|
20231107,140100,482366410,13120,13120,13120,13120,0
|
|
20231107,140000,482366410,13120,13100,13120,13100,51
|
|
20231107,135900,481698290,13110,13110,13110,13110,3
|
|
20231107,135800,481658960,13120,13120,13120,13120,0
|
|
20231107,135700,481658960,13120,13120,13120,13120,10
|
|
20231107,135600,481527760,13120,13120,13120,13120,0
|
|
20231107,135500,481527760,13120,13120,13120,13120,0
|
|
20231107,135400,481527760,13120,13120,13120,13120,1
|
|
20231107,135300,481514640,13110,13110,13110,13110,1
|
|
20231107,135200,481501530,13110,13110,13110,13110,3
|
|
20231107,135100,481462200,13100,13100,13100,13100,13
|
|
20231107,135000,481291900,13100,13100,13100,13100,54
|
|
20231107,134900,480584500,13100,13100,13100,13100,0
|
|
20231107,134800,480584500,13100,13100,13100,13100,0
|
|
20231107,134700,480584500,13100,13100,13100,13100,0
|
|
20231107,134600,480584500,13100,13100,13100,13100,0
|
|
20231107,134500,480584500,13100,13100,13100,13100,164
|
|
20231107,134400,478436100,13100,13100,13100,13100,0
|
|
20231107,134300,478436100,13100,13100,13100,13100,0
|
|
20231107,134200,478436100,13100,13100,13100,13100,2
|
|
20231107,134100,478409900,13100,13100,13100,13100,6
|
|
20231107,134000,478331300,13100,13100,13100,13100,1
|
|
20231107,133900,478318200,13100,13100,13100,13100,0
|
|
20231107,133800,478318200,13100,13100,13100,13100,52
|
|
20231107,133700,477637000,13120,13120,13120,13120,2
|
|
20231107,133600,477610760,13120,13120,13120,13120,0
|
|
20231107,133500,477610760,13120,13090,13120,13090,7
|
|
20231107,133400,477518990,13070,13060,13070,13060,28
|
|
20231107,133300,477153130,13060,13060,13060,13060,0
|
|
20231107,133200,477153130,13060,13060,13060,13060,0
|
|
20231107,133100,477153130,13060,13050,13060,13050,23
|
|
20231107,133000,476852760,13060,13060,13060,13050,50
|
|
20231107,132900,476199780,13060,13060,13060,13060,0
|
|
20231107,132800,476199780,13060,13060,13060,13060,0
|
|
20231107,132700,476199780,13060,13060,13060,13060,11
|
|
20231107,132600,476056120,13040,13040,13040,13040,32
|
|
20231107,132500,475638840,13060,13060,13060,13060,0
|
|
20231107,132400,475638840,13060,13060,13060,13060,0
|
|
20231107,132300,475638840,13060,13050,13060,13050,11
|
|
20231107,132200,475495190,13050,13050,13050,13050,19
|
|
20231107,132100,475247240,13060,13060,13060,13060,0
|
|
20231107,132000,475247240,13060,13060,13060,13060,0
|
|
20231107,131900,475247240,13060,13060,13060,13060,0
|
|
20231107,131800,475247240,13060,13060,13060,13060,0
|
|
20231107,131700,475247240,13060,13060,13060,13060,0
|
|
20231107,131600,475247240,13060,13060,13060,13060,1
|
|
20231107,131500,475234180,13050,13050,13050,13050,0
|
|
20231107,131400,475234180,13050,13050,13050,13050,0
|
|
20231107,131300,475234180,13050,13050,13050,13050,0
|
|
20231107,131200,475234180,13050,13050,13050,13050,63
|
|
20231107,131100,474412030,13020,13020,13020,13020,38
|
|
20231107,131000,473917270,13020,13020,13020,13020,0
|
|
20231107,130900,473917270,13020,13020,13020,13020,0
|
|
20231107,130800,473917270,13020,13020,13020,13020,0
|
|
20231107,130700,473917270,13020,13020,13020,13020,0
|
|
20231107,130600,473917270,13020,13020,13020,13020,0
|
|
20231107,130500,473917270,13020,13010,13020,13010,30
|
|
20231107,130400,473526810,13050,13050,13050,13050,0
|
|
20231107,130300,473526810,13050,13050,13050,13050,0
|
|
20231107,130200,473526810,13050,13050,13050,13050,0
|
|
20231107,130100,473526810,13050,13050,13050,13050,0
|
|
20231107,130000,473526810,13050,13000,13050,13000,64
|
|
20231107,125900,472694710,13050,13050,13050,13050,0
|
|
20231107,125800,472694710,13050,13050,13050,13050,0
|
|
20231107,125700,472694710,13050,13050,13050,13050,0
|
|
20231107,125600,472694710,13050,13050,13050,13050,0
|
|
20231107,125500,472694710,13050,13050,13050,13050,0
|
|
20231107,125400,472694710,13050,13050,13050,13050,0
|
|
20231107,125300,472694710,13050,13050,13050,13050,0
|
|
20231107,125200,472694710,13050,13050,13050,13050,5
|
|
20231107,125100,472629460,12980,12980,12980,12980,0
|
|
20231107,125000,472629460,12980,12980,12980,12980,0
|
|
20231107,124900,472629460,12980,12980,12980,12980,0
|
|
20231107,124800,472629460,12980,12990,12990,12980,22
|
|
20231107,124700,472343810,13020,13020,13020,13020,0
|
|
20231107,124600,472343810,13020,13020,13020,13020,0
|
|
20231107,124500,472343810,13020,13020,13020,13020,0
|
|
20231107,124400,472343810,13020,13020,13020,13020,0
|
|
20231107,124300,472343810,13020,13020,13020,13020,0
|
|
20231107,124200,472343810,13020,13030,13030,13020,77
|
|
20231107,124100,471341090,13050,13060,13060,13020,619
|
|
20231107,124000,463271220,13100,13120,13120,13050,54
|
|
20231107,123900,462566400,13100,13100,13100,13100,0
|
|
20231107,123800,462566400,13100,13100,13100,13100,0
|
|
20231107,123700,462566400,13100,13100,13100,13100,0
|
|
20231107,123600,462566400,13100,13100,13100,13100,0
|
|
20231107,123500,462566400,13100,13100,13100,13100,5
|
|
20231107,123400,462500900,13130,13050,13130,13050,146
|
|
20231107,123300,460588690,13030,13030,13030,13030,0
|
|
20231107,123200,460588690,13030,13030,13030,13030,0
|
|
20231107,123100,460588690,13030,13030,13030,13030,30
|
|
20231107,123000,460197790,13030,13030,13030,13030,0
|
|
20231107,122900,460197790,13030,13030,13030,13030,0
|
|
20231107,122800,460197790,13030,13030,13030,13030,0
|
|
20231107,122700,460197790,13030,13030,13030,13030,0
|
|
20231107,122600,460197790,13030,13030,13030,13030,1
|
|
20231107,122500,460184760,12970,12970,12970,12970,0
|
|
20231107,122400,460184760,12970,12970,12970,12970,0
|
|
20231107,122300,460184760,12970,12970,12970,12970,0
|
|
20231107,122200,460184760,12970,12970,12970,12970,1
|
|
20231107,122100,460171790,12970,12970,12970,12970,0
|
|
20231107,122000,460171790,12970,12970,12970,12970,0
|
|
20231107,121900,460171790,12970,12920,12970,12920,93
|
|
20231107,121800,458966060,12920,12920,12920,12920,25
|
|
20231107,121700,458643060,12930,12950,12950,12930,200
|
|
20231107,121600,456055680,12970,12970,12970,12970,0
|
|
20231107,121500,456055680,12970,12970,12970,12970,0
|
|
20231107,121400,456055680,12970,12970,12970,12970,0
|
|
20231107,121300,456055680,12970,12970,12970,12970,20
|
|
20231107,121200,455796280,12970,12970,12970,12970,69
|
|
20231107,121100,454901350,12950,12980,12980,12950,543
|
|
20231107,121000,447854540,12980,12980,12980,12980,300
|
|
20231107,120900,443960540,13000,13040,13040,12990,1093
|
|
20231107,120800,429735370,13050,13050,13050,13050,1
|
|
20231107,120700,429722320,13050,13050,13050,13050,1
|
|
20231107,120600,429709270,13050,13050,13050,13050,1
|
|
20231107,120500,429696220,13060,13070,13070,13060,704
|
|
20231107,120400,420495240,13070,13110,13110,13070,660
|
|
20231107,120300,411861300,13180,13180,13180,13180,76
|
|
20231107,120200,410859620,13120,13120,13120,13120,677
|
|
20231107,120100,401977380,13170,13190,13190,13170,5
|
|
20231107,120000,401911470,13190,13200,13200,13180,6
|
|
20231107,115900,401832330,13200,13140,13200,13130,87
|
|
20231107,115800,400688470,13140,13140,13140,13140,0
|
|
20231107,115700,400688470,13140,13140,13140,13140,0
|
|
20231107,115600,400688470,13140,13140,13140,13140,0
|
|
20231107,115500,400688470,13140,13140,13140,13140,1
|
|
20231107,115400,400675330,13140,13140,13140,13140,30
|
|
20231107,115300,400281130,13150,13150,13150,13150,1
|
|
20231107,115200,400267980,13150,13150,13150,13150,0
|
|
20231107,115100,400267980,13150,13150,13150,13150,100
|
|
20231107,115000,398952980,13150,13150,13150,13150,0
|
|
20231107,114900,398952980,13150,13200,13200,13150,385
|
|
20231107,114800,393871380,13200,13200,13200,13200,0
|
|
20231107,114700,393871380,13200,13210,13210,13200,27
|
|
20231107,114600,393514910,13210,13200,13210,13200,30
|
|
20231107,114500,393118840,13190,13190,13190,13190,22
|
|
20231107,114400,392828660,13190,13180,13190,13180,114
|
|
20231107,114300,391325780,13190,13150,13190,13150,35
|
|
20231107,114200,390864780,13150,13170,13170,13150,450
|
|
20231107,114100,384944550,13190,13190,13190,13190,0
|
|
20231107,114000,384944550,13190,13190,13190,13190,0
|
|
20231107,113900,384944550,13190,13190,13190,13190,0
|
|
20231107,113800,384944550,13190,13190,13190,13190,0
|
|
20231107,113700,384944550,13190,13190,13190,13190,0
|
|
20231107,113600,384944550,13190,13190,13190,13190,0
|
|
20231107,113500,384944550,13190,13190,13190,13190,0
|
|
20231107,113400,384944550,13190,13190,13190,13190,0
|
|
20231107,113300,384944550,13190,13190,13190,13190,1
|
|
20231107,113200,384931360,13150,13150,13150,13150,126
|
|
20231107,113100,383274460,13160,13170,13170,13160,84
|
|
20231107,113000,382168820,13180,13180,13180,13180,19
|
|
20231107,112900,381918400,13210,13200,13220,13180,169
|
|
20231107,112800,379685890,13160,13200,13210,13160,175
|
|
20231107,112700,377382560,13210,13200,13210,13200,6
|
|
20231107,112600,377303320,13200,13160,13200,13150,179
|
|
20231107,112500,374948250,13170,13220,13220,13170,26
|
|
20231107,112400,374605460,13210,13210,13210,13210,5
|
|
20231107,112300,374539410,13180,13180,13180,13180,82
|
|
20231107,112200,373458650,13180,13170,13210,13170,96
|
|
20231107,112100,372194070,13180,13180,13180,13180,151
|
|
20231107,112000,370203890,13220,13230,13230,13220,20
|
|
20231107,111900,369939440,13220,13220,13220,13220,0
|
|
20231107,111800,369939440,13220,13220,13220,13210,203
|
|
20231107,111700,367255800,13220,13270,13270,13220,23
|
|
20231107,111600,366951690,13280,13290,13290,13280,5
|
|
20231107,111500,366885260,13290,13260,13290,13150,1004
|
|
20231107,111400,353647550,13240,13260,13270,13240,1294
|
|
20231107,111300,336500540,13270,13320,13320,13270,313
|
|
20231107,111200,332342180,13320,13320,13320,13320,4
|
|
20231107,111100,332288900,13320,13320,13320,13320,4
|
|
20231107,111000,332235620,13330,13340,13340,13330,166
|
|
20231107,110900,330022760,13380,13380,13380,13380,1
|
|
20231107,110800,330009380,13340,13340,13340,13340,20
|
|
20231107,110700,329742580,13340,13380,13380,13340,825
|
|
20231107,110600,318719000,13380,13380,13380,13380,48
|
|
20231107,110500,318076760,13380,13300,13380,13300,1328
|
|
20231107,110400,300364840,13280,13280,13280,13280,0
|
|
20231107,110300,300364840,13280,13280,13280,13280,8
|
|
20231107,110200,300258600,13280,13280,13280,13280,0
|
|
20231107,110100,300258600,13280,13290,13290,13280,3
|
|
20231107,110000,300218740,13280,13280,13280,13280,30
|
|
20231107,105900,299820340,13260,13260,13260,13260,0
|
|
20231107,105800,299820340,13260,13260,13260,13260,0
|
|
20231107,105700,299820340,13260,13300,13300,13260,440
|
|
20231107,105600,293968940,13300,13300,13300,13300,145
|
|
20231107,105500,292040440,13300,13300,13310,13300,379
|
|
20231107,105400,286999550,13280,13280,13280,13280,1
|
|
20231107,105300,286986270,13250,13290,13290,13250,989
|
|
20231107,105200,273855590,13300,13320,13320,13300,18
|
|
20231107,105100,273616160,13330,13330,13330,13330,0
|
|
20231107,105000,273616160,13330,13330,13330,13330,5
|
|
20231107,104900,273549510,13340,13340,13340,13330,132
|
|
20231107,104800,271788640,13340,13320,13340,13300,113
|
|
20231107,104700,270285320,13300,13300,13300,13300,108
|
|
20231107,104600,268848920,13300,13330,13340,13300,194
|
|
20231107,104500,266265380,13330,13310,13330,13310,1049
|
|
20231107,104400,252288370,13310,13300,13310,13300,143
|
|
20231107,104300,250385130,13320,13300,13320,13300,161
|
|
20231107,104200,248242060,13300,13270,13300,13270,431
|
|
20231107,104100,242515710,13280,13260,13280,13260,170
|
|
20231107,104000,240259990,13260,13260,13260,13260,0
|
|
20231107,103900,240259990,13260,13250,13260,13250,18
|
|
20231107,103800,240021390,13250,13250,13250,13250,7
|
|
20231107,103700,239928640,13250,13250,13250,13250,0
|
|
20231107,103600,239928640,13250,13250,13250,13250,0
|
|
20231107,103500,239928640,13250,13250,13250,13250,10
|
|
20231107,103400,239796140,13220,13220,13220,13220,0
|
|
20231107,103300,239796140,13220,13220,13220,13220,0
|
|
20231107,103200,239796140,13220,13220,13220,13220,0
|
|
20231107,103100,239796140,13220,13220,13220,13220,0
|
|
20231107,103000,239796140,13220,13220,13220,13220,70
|
|
20231107,102900,238870740,13230,13230,13230,13230,61
|
|
20231107,102800,238063710,13260,13260,13260,13260,5
|
|
20231107,102700,237997410,13260,13260,13260,13260,38
|
|
20231107,102600,237493530,13250,13250,13250,13250,49
|
|
20231107,102500,236844280,13270,13270,13270,13270,5
|
|
20231107,102400,236777930,13280,13250,13280,13250,164
|
|
20231107,102300,234600810,13250,13260,13260,13250,109
|
|
20231107,102200,233155620,13290,13210,13300,13210,1219
|
|
20231107,102100,216998450,13210,13200,13210,13200,21
|
|
20231107,102000,216721050,13210,13210,13210,13210,50
|
|
20231107,101900,216060550,13220,13200,13220,13200,252
|
|
20231107,101800,212732040,13210,13210,13210,13210,0
|
|
20231107,101700,212732040,13210,13210,13210,13210,2
|
|
20231107,101600,212705620,13220,13220,13220,13220,0
|
|
20231107,101500,212705620,13220,13220,13220,13220,10
|
|
20231107,101400,212573420,13220,13200,13220,13200,25
|
|
20231107,101300,212243320,13200,13200,13210,13200,47
|
|
20231107,101200,211622840,13160,13160,13160,13160,0
|
|
20231107,101100,211622840,13160,13180,13200,13160,224
|
|
20231107,101000,208667700,13200,13200,13200,13200,0
|
|
20231107,100900,208667700,13200,13200,13200,13200,0
|
|
20231107,100800,208667700,13200,13200,13200,13200,101
|
|
20231107,100700,207334500,13210,13210,13210,13210,0
|
|
20231107,100600,207334500,13210,13210,13210,13210,2
|
|
20231107,100500,207308080,13220,13220,13220,13220,0
|
|
20231107,100400,207308080,13220,13220,13230,13210,32
|
|
20231107,100300,206884770,13220,13220,13220,13220,0
|
|
20231107,100200,206884770,13220,13220,13220,13220,200
|
|
20231107,100100,204240770,13230,13220,13230,13220,110
|
|
20231107,100000,202786470,13230,13240,13240,13230,233
|
|
20231107,095900,199703780,13230,13220,13230,13220,16
|
|
20231107,095800,199492110,13220,13220,13220,13220,0
|
|
20231107,095700,199492110,13220,13220,13220,13220,65
|
|
20231107,095600,198632810,13220,13220,13220,13220,0
|
|
20231107,095500,198632810,13220,13230,13230,13190,301
|
|
20231107,095400,194655070,13240,13230,13250,13230,283
|
|
20231107,095300,190908020,13220,13170,13220,13170,3218
|
|
20231107,095200,148433940,13160,13150,13170,13150,11
|
|
20231107,095100,148289200,13140,13140,13140,13140,2
|
|
20231107,095000,148262920,13170,13170,13170,13170,0
|
|
20231107,094900,148262920,13170,13180,13180,13170,55
|
|
20231107,094800,147538070,13190,13190,13190,13190,0
|
|
20231107,094700,147538070,13190,13140,13190,13140,1666
|
|
20231107,094600,125617320,13140,13140,13140,13140,26
|
|
20231107,094500,125275680,13140,13140,13140,13140,5
|
|
20231107,094400,125209980,13130,13130,13130,13130,20
|
|
20231107,094300,124947380,13130,13130,13130,13130,285
|
|
20231107,094200,121205330,13110,13110,13110,13110,34
|
|
20231107,094100,120759590,13120,13140,13140,13120,332
|
|
20231107,094000,116400550,13150,13150,13150,13150,1
|
|
20231107,093900,116387400,13160,13170,13170,13160,81
|
|
20231107,093800,115321410,13180,13180,13180,13180,6
|
|
20231107,093700,115242330,13160,13180,13180,13160,4
|
|
20231107,093600,115189660,13170,13180,13180,13170,8
|
|
20231107,093500,115084290,13190,13190,13190,13190,0
|
|
20231107,093400,115084290,13190,13110,13190,13110,471
|
|
20231107,093300,108909400,13110,13150,13180,13110,552
|
|
20231107,093200,101658950,13160,13180,13180,13150,339
|
|
20231107,093100,97199860,13190,13190,13190,13190,0
|
|
20231107,093000,97199860,13190,13190,13190,13190,6
|
|
20231107,092900,97120720,13200,13200,13200,13200,89
|
|
20231107,092800,95945920,13210,13230,13230,13210,76
|
|
20231107,092700,94941910,13230,13250,13250,13230,45
|
|
20231107,092600,94346400,13260,13270,13270,13260,76
|
|
20231107,092500,93338620,13260,13270,13270,13260,37
|
|
20231107,092400,92847960,13270,13280,13280,13270,56
|
|
20231107,092300,92104320,13200,13250,13250,13200,282
|
|
20231107,092200,88379660,13280,13310,13310,13280,213
|
|
20231107,092100,85550770,13330,13270,13330,13270,2644
|
|
20231107,092000,50422580,13260,13270,13280,13250,1161
|
|
20231107,091900,35014830,13280,13150,13280,13150,870
|
|
20231107,091800,23494970,13140,13140,13140,13140,74
|
|
20231107,091700,22522610,13010,13020,13020,13010,27
|
|
20231107,091600,22171290,13010,13010,13010,13010,18
|
|
20231107,091500,21937110,12990,13100,13100,12990,31
|
|
20231107,091400,21531120,13100,13100,13100,13100,162
|
|
20231107,091300,19408920,12980,13100,13100,12980,201
|
|
20231107,091200,16776060,13100,13100,13100,13100,0
|
|
20231107,091100,16776060,13100,13100,13100,13100,0
|
|
20231107,091000,16776060,13100,13100,13100,13100,1
|
|
20231107,090900,16762960,13100,13100,13100,13100,2
|
|
20231107,090800,16736760,12940,13100,13100,12940,11
|
|
20231107,090700,16592820,13100,13100,13100,13100,0
|
|
20231107,090600,16592820,13100,13080,13100,13080,126
|
|
20231107,090500,14942830,12900,12890,12900,12890,81
|
|
20231107,090400,13898240,12870,12870,12870,12870,15
|
|
20231107,090300,13705190,12860,12860,12890,12860,79
|
|
20231107,090200,12688490,12950,12950,12950,12900,174
|
|
20231107,090100,10441270,12950,13030,13030,12950,755
|
|
20231107,090000,638420,13030,13020,13030,13020,49
|