704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,204100,379681800,13190,13190,13190,13190,590
|
|
20231108,204000,379681800,13190,13190,13190,13190,0
|
|
20231108,203900,379681800,13190,13190,13190,13190,0
|
|
20231108,203800,379681800,13190,13190,13190,13190,0
|
|
20231108,203700,379681800,13190,13190,13190,13190,0
|
|
20231108,203600,379681800,13190,13190,13190,13190,0
|
|
20231108,203500,379681800,13190,13190,13190,13190,0
|
|
20231108,203400,379681800,13190,13190,13190,13190,0
|
|
20231108,203300,379681800,13190,13190,13190,13190,0
|
|
20231108,203200,379681800,13190,13190,13190,13190,0
|
|
20231108,203100,379681800,13190,13190,13190,13190,0
|
|
20231108,203000,379681800,13190,13190,13190,13190,0
|
|
20231108,202900,379681800,13190,13190,13190,13190,0
|
|
20231108,202800,379681800,13190,13190,13190,13190,0
|
|
20231108,202700,379681800,13190,13190,13190,13190,0
|
|
20231108,202600,379681800,13190,13190,13190,13190,0
|
|
20231108,202500,379681800,13190,13190,13190,13190,0
|
|
20231108,202400,379681800,13190,13190,13190,13190,0
|
|
20231108,202300,379681800,13190,13190,13190,13190,0
|
|
20231108,202200,379681800,13190,13190,13190,13190,0
|
|
20231108,202100,379681800,13190,13190,13190,13190,0
|
|
20231108,202000,379681800,13190,13190,13190,13190,0
|
|
20231108,201900,379681800,13190,13190,13190,13190,0
|
|
20231108,201800,379681800,13190,13190,13190,13190,0
|
|
20231108,201700,379681800,13190,13190,13190,13190,0
|
|
20231108,201600,379681800,13190,13190,13190,13190,0
|
|
20231108,201500,379681800,13190,13190,13190,13190,0
|
|
20231108,201400,379681800,13190,13190,13190,13190,0
|
|
20231108,201300,379681800,13190,13190,13190,13190,0
|
|
20231108,201200,379681800,13190,13190,13190,13190,0
|
|
20231108,201100,379681800,13190,13190,13190,13190,590
|
|
20231108,201000,379681800,13190,13190,13190,13190,0
|
|
20231108,200900,379681800,13190,13190,13190,13190,0
|
|
20231108,200800,379681800,13190,13190,13190,13190,0
|
|
20231108,200700,379681800,13190,13190,13190,13190,0
|
|
20231108,200600,379681800,13190,13190,13190,13190,0
|
|
20231108,200500,379681800,13190,13190,13190,13190,0
|
|
20231108,200400,379681800,13190,13190,13190,13190,0
|
|
20231108,200300,379681800,13190,13190,13190,13190,0
|
|
20231108,200200,379681800,13190,13190,13190,13190,0
|
|
20231108,200100,379681800,13190,13190,13190,13190,0
|
|
20231108,200000,379681800,13190,13190,13190,13190,0
|
|
20231108,195900,379681800,13190,13190,13190,13190,0
|
|
20231108,195800,379681800,13190,13190,13190,13190,0
|
|
20231108,195700,379681800,13190,13190,13190,13190,0
|
|
20231108,195600,379681800,13190,13190,13190,13190,0
|
|
20231108,195500,379681800,13190,13190,13190,13190,0
|
|
20231108,195400,379681800,13190,13190,13190,13190,0
|
|
20231108,195300,379681800,13190,13190,13190,13190,0
|
|
20231108,195200,379681800,13190,13190,13190,13190,0
|
|
20231108,195100,379681800,13190,13190,13190,13190,0
|
|
20231108,195000,379681800,13190,13190,13190,13190,0
|
|
20231108,194900,379681800,13190,13190,13190,13190,0
|
|
20231108,194800,379681800,13190,13190,13190,13190,0
|
|
20231108,194700,379681800,13190,13190,13190,13190,0
|
|
20231108,194600,379681800,13190,13190,13190,13190,0
|
|
20231108,194500,379681800,13190,13190,13190,13190,0
|
|
20231108,194400,379681800,13190,13190,13190,13190,0
|
|
20231108,194300,379681800,13190,13190,13190,13190,0
|
|
20231108,194200,379681800,13190,13190,13190,13190,0
|
|
20231108,194100,379681800,13190,13190,13190,13190,590
|
|
20231108,194000,379681800,13190,13190,13190,13190,0
|
|
20231108,193900,379681800,13190,13190,13190,13190,0
|
|
20231108,193800,379681800,13190,13190,13190,13190,0
|
|
20231108,193700,379681800,13190,13190,13190,13190,0
|
|
20231108,193600,379681800,13190,13190,13190,13190,0
|
|
20231108,193500,379681800,13190,13190,13190,13190,0
|
|
20231108,193400,379681800,13190,13190,13190,13190,0
|
|
20231108,193300,379681800,13190,13190,13190,13190,0
|
|
20231108,193200,379681800,13190,13190,13190,13190,0
|
|
20231108,193100,379681800,13190,13190,13190,13190,0
|
|
20231108,193000,379681800,13190,13190,13190,13190,0
|
|
20231108,192900,379681800,13190,13190,13190,13190,0
|
|
20231108,192800,379681800,13190,13190,13190,13190,0
|
|
20231108,192700,379681800,13190,13190,13190,13190,0
|
|
20231108,192600,379681800,13190,13190,13190,13190,0
|
|
20231108,192500,379681800,13190,13190,13190,13190,0
|
|
20231108,192400,379681800,13190,13190,13190,13190,0
|
|
20231108,192300,379681800,13190,13190,13190,13190,0
|
|
20231108,192200,379681800,13190,13190,13190,13190,0
|
|
20231108,192100,379681800,13190,13190,13190,13190,0
|
|
20231108,192000,379681800,13190,13190,13190,13190,0
|
|
20231108,191900,379681800,13190,13190,13190,13190,0
|
|
20231108,191800,379681800,13190,13190,13190,13190,0
|
|
20231108,191700,379681800,13190,13190,13190,13190,0
|
|
20231108,191600,379681800,13190,13190,13190,13190,0
|
|
20231108,191500,379681800,13190,13190,13190,13190,0
|
|
20231108,191400,379681800,13190,13190,13190,13190,0
|
|
20231108,191300,379681800,13190,13190,13190,13190,0
|
|
20231108,191200,379681800,13190,13190,13190,13190,0
|
|
20231108,191100,379681800,13190,13190,13190,13190,590
|
|
20231108,191000,379681800,13190,13190,13190,13190,0
|
|
20231108,190900,379681800,13190,13190,13190,13190,0
|
|
20231108,190800,379681800,13190,13190,13190,13190,0
|
|
20231108,190700,379681800,13190,13190,13190,13190,0
|
|
20231108,190600,379681800,13190,13190,13190,13190,0
|
|
20231108,190500,379681800,13190,13190,13190,13190,0
|
|
20231108,190400,379681800,13190,13190,13190,13190,0
|
|
20231108,190300,379681800,13190,13190,13190,13190,0
|
|
20231108,190200,379681800,13190,13190,13190,13190,0
|
|
20231108,190100,379681800,13190,13190,13190,13190,0
|
|
20231108,190000,379681800,13190,13190,13190,13190,0
|
|
20231108,185900,379681800,13190,13190,13190,13190,0
|
|
20231108,185800,379681800,13190,13190,13190,13190,0
|
|
20231108,185700,379681800,13190,13190,13190,13190,0
|
|
20231108,185600,379681800,13190,13190,13190,13190,0
|
|
20231108,185500,379681800,13190,13190,13190,13190,0
|
|
20231108,185400,379681800,13190,13190,13190,13190,0
|
|
20231108,185300,379681800,13190,13190,13190,13190,0
|
|
20231108,185200,379681800,13190,13190,13190,13190,0
|
|
20231108,185100,379681800,13190,13190,13190,13190,0
|
|
20231108,185000,379681800,13190,13190,13190,13190,0
|
|
20231108,184900,379681800,13190,13190,13190,13190,0
|
|
20231108,184800,379681800,13190,13190,13190,13190,0
|
|
20231108,184700,379681800,13190,13190,13190,13190,0
|
|
20231108,184600,379681800,13190,13190,13190,13190,0
|
|
20231108,184500,379681800,13190,13190,13190,13190,0
|
|
20231108,184400,379681800,13190,13190,13190,13190,0
|
|
20231108,184300,379681800,13190,13190,13190,13190,0
|
|
20231108,184200,379681800,13190,13190,13190,13190,0
|
|
20231108,184100,379681800,13190,13190,13190,13190,590
|
|
20231108,184000,379681800,13190,13190,13190,13190,0
|
|
20231108,183900,379681800,13190,13190,13190,13190,0
|
|
20231108,183800,379681800,13190,13190,13190,13190,0
|
|
20231108,183700,379681800,13190,13190,13190,13190,0
|
|
20231108,183600,379681800,13190,13190,13190,13190,0
|
|
20231108,183500,379681800,13190,13190,13190,13190,0
|
|
20231108,183400,379681800,13190,13190,13190,13190,0
|
|
20231108,183300,379681800,13190,13190,13190,13190,0
|
|
20231108,183200,379681800,13190,13190,13190,13190,0
|
|
20231108,183100,379681800,13190,13190,13190,13190,0
|
|
20231108,183000,379681800,13190,13190,13190,13190,0
|
|
20231108,182900,379681800,13190,13190,13190,13190,0
|
|
20231108,182800,379681800,13190,13190,13190,13190,0
|
|
20231108,182700,379681800,13190,13190,13190,13190,0
|
|
20231108,182600,379681800,13190,13190,13190,13190,0
|
|
20231108,182500,379681800,13190,13190,13190,13190,0
|
|
20231108,182400,379681800,13190,13190,13190,13190,0
|
|
20231108,182300,379681800,13190,13190,13190,13190,0
|
|
20231108,182200,379681800,13190,13190,13190,13190,0
|
|
20231108,182100,379681800,13190,13190,13190,13190,0
|
|
20231108,182000,379681800,13190,13190,13190,13190,0
|
|
20231108,181900,379681800,13190,13190,13190,13190,0
|
|
20231108,181800,379681800,13190,13190,13190,13190,0
|
|
20231108,181700,379681800,13190,13190,13190,13190,0
|
|
20231108,181600,379681800,13190,13190,13190,13190,0
|
|
20231108,181500,379681800,13190,13190,13190,13190,0
|
|
20231108,181400,379681800,13190,13190,13190,13190,0
|
|
20231108,181300,379681800,13190,13190,13190,13190,0
|
|
20231108,181200,379681800,13190,13190,13190,13190,0
|
|
20231108,181100,379681800,13190,13190,13190,13190,590
|
|
20231108,181000,379681800,13190,13190,13190,13190,0
|
|
20231108,180900,379681800,13190,13190,13190,13190,0
|
|
20231108,180800,379681800,13190,13190,13190,13190,0
|
|
20231108,180700,379681800,13190,13190,13190,13190,0
|
|
20231108,180600,379681800,13190,13190,13190,13190,0
|
|
20231108,180500,379681800,13190,13190,13190,13190,0
|
|
20231108,180400,379681800,13190,13190,13190,13190,0
|
|
20231108,180300,379681800,13190,13190,13190,13190,0
|
|
20231108,180200,379681800,13190,13190,13190,13190,0
|
|
20231108,180100,379681800,13190,13190,13190,13190,0
|
|
20231108,180000,379681800,13190,13190,13190,13190,0
|
|
20231108,175900,379681800,13190,13190,13190,13190,0
|
|
20231108,175800,379681800,13190,13190,13190,13190,0
|
|
20231108,175700,379681800,13190,13190,13190,13190,0
|
|
20231108,175600,379681800,13190,13190,13190,13190,0
|
|
20231108,175500,379681800,13190,13190,13190,13190,0
|
|
20231108,175400,379681800,13190,13190,13190,13190,0
|
|
20231108,175300,379681800,13190,13190,13190,13190,0
|
|
20231108,175200,379681800,13190,13190,13190,13190,0
|
|
20231108,175100,379681800,13190,13190,13190,13190,0
|
|
20231108,175000,379681800,13190,13190,13190,13190,0
|
|
20231108,174900,379681800,13190,13190,13190,13190,0
|
|
20231108,174800,379681800,13190,13190,13190,13190,0
|
|
20231108,174700,379681800,13190,13190,13190,13190,0
|
|
20231108,174600,379681800,13190,13190,13190,13190,0
|
|
20231108,174500,379681800,13190,13190,13190,13190,0
|
|
20231108,174400,379681800,13190,13190,13190,13190,0
|
|
20231108,174300,379681800,13190,13190,13190,13190,0
|
|
20231108,174200,379681800,13190,13190,13190,13190,0
|
|
20231108,174100,379681800,13190,13190,13190,13190,590
|
|
20231108,174000,379681800,13190,13190,13190,13190,0
|
|
20231108,173900,379681800,13190,13190,13190,13190,0
|
|
20231108,173800,379681800,13190,13190,13190,13190,0
|
|
20231108,173700,379681800,13190,13190,13190,13190,0
|
|
20231108,173600,379681800,13190,13190,13190,13190,0
|
|
20231108,173500,379681800,13190,13190,13190,13190,0
|
|
20231108,173400,379681800,13190,13190,13190,13190,0
|
|
20231108,173300,379681800,13190,13190,13190,13190,0
|
|
20231108,173200,379681800,13190,13190,13190,13190,0
|
|
20231108,173100,379681800,13190,13190,13190,13190,0
|
|
20231108,173000,379681800,13190,13190,13190,13190,0
|
|
20231108,172900,379681800,13190,13190,13190,13190,0
|
|
20231108,172800,379681800,13190,13190,13190,13190,0
|
|
20231108,172700,379681800,13190,13190,13190,13190,0
|
|
20231108,172600,379681800,13190,13190,13190,13190,0
|
|
20231108,172500,379681800,13190,13190,13190,13190,0
|
|
20231108,172400,379681800,13190,13190,13190,13190,0
|
|
20231108,172300,379681800,13190,13190,13190,13190,0
|
|
20231108,172200,379681800,13190,13190,13190,13190,0
|
|
20231108,172100,379681800,13190,13190,13190,13190,0
|
|
20231108,172000,379681800,13190,13190,13190,13190,0
|
|
20231108,171900,379681800,13190,13190,13190,13190,0
|
|
20231108,171800,379681800,13190,13190,13190,13190,0
|
|
20231108,171700,379681800,13190,13190,13190,13190,0
|
|
20231108,171600,379681800,13190,13190,13190,13190,0
|
|
20231108,171500,379681800,13190,13190,13190,13190,0
|
|
20231108,171400,379681800,13190,13190,13190,13190,0
|
|
20231108,171300,379681800,13190,13190,13190,13190,0
|
|
20231108,171200,379681800,13190,13190,13190,13190,0
|
|
20231108,171100,379681800,13190,13190,13190,13190,590
|
|
20231108,171000,379681800,13190,13190,13190,13190,0
|
|
20231108,170900,379681800,13190,13190,13190,13190,0
|
|
20231108,170800,379681800,13190,13190,13190,13190,0
|
|
20231108,170700,379681800,13190,13190,13190,13190,0
|
|
20231108,170600,379681800,13190,13190,13190,13190,0
|
|
20231108,170500,379681800,13190,13190,13190,13190,0
|
|
20231108,170400,379681800,13190,13190,13190,13190,0
|
|
20231108,170300,379681800,13190,13190,13190,13190,0
|
|
20231108,170200,379681800,13190,13190,13190,13190,0
|
|
20231108,170100,379681800,13190,13190,13190,13190,0
|
|
20231108,170000,379681800,13190,13190,13190,13190,0
|
|
20231108,165900,379681800,13190,13190,13190,13190,0
|
|
20231108,165800,379681800,13190,13190,13190,13190,0
|
|
20231108,165700,379681800,13190,13190,13190,13190,0
|
|
20231108,165600,379681800,13190,13190,13190,13190,0
|
|
20231108,165500,379681800,13190,13190,13190,13190,0
|
|
20231108,165400,379681800,13190,13190,13190,13190,0
|
|
20231108,165300,379681800,13190,13190,13190,13190,0
|
|
20231108,165200,379681800,13190,13190,13190,13190,0
|
|
20231108,165100,379681800,13190,13190,13190,13190,0
|
|
20231108,165000,379681800,13190,13190,13190,13190,0
|
|
20231108,164900,379681800,13190,13190,13190,13190,0
|
|
20231108,164800,379681800,13190,13190,13190,13190,0
|
|
20231108,164700,379681800,13190,13190,13190,13190,0
|
|
20231108,164600,379681800,13190,13190,13190,13190,0
|
|
20231108,164500,379681800,13190,13190,13190,13190,0
|
|
20231108,164400,379681800,13190,13190,13190,13190,0
|
|
20231108,164300,379681800,13190,13190,13190,13190,0
|
|
20231108,164200,379681800,13190,13190,13190,13190,0
|
|
20231108,164100,379681800,13190,13190,13190,13190,590
|
|
20231108,164000,379681800,13190,13190,13190,13190,0
|
|
20231108,163900,379681800,13190,13190,13190,13190,0
|
|
20231108,163800,379681800,13190,13190,13190,13190,0
|
|
20231108,163700,379681800,13190,13190,13190,13190,0
|
|
20231108,163600,379681800,13190,13190,13190,13190,0
|
|
20231108,163500,379681800,13190,13190,13190,13190,0
|
|
20231108,163400,379681800,13190,13190,13190,13190,0
|
|
20231108,163300,379681800,13190,13190,13190,13190,0
|
|
20231108,163200,379681800,13190,13190,13190,13190,0
|
|
20231108,163100,379681800,13190,13190,13190,13190,0
|
|
20231108,163000,379681800,13190,13190,13190,13190,0
|
|
20231108,162900,379681800,13190,13190,13190,13190,0
|
|
20231108,162800,379681800,13190,13190,13190,13190,0
|
|
20231108,162700,379681800,13190,13190,13190,13190,0
|
|
20231108,162600,379681800,13190,13190,13190,13190,0
|
|
20231108,162500,379681800,13190,13190,13190,13190,0
|
|
20231108,162400,379681800,13190,13190,13190,13190,0
|
|
20231108,162300,379681800,13190,13190,13190,13190,0
|
|
20231108,162200,379681800,13190,13190,13190,13190,0
|
|
20231108,162100,379681800,13190,13190,13190,13190,0
|
|
20231108,162000,379681800,13190,13190,13190,13190,0
|
|
20231108,161900,379681800,13190,13190,13190,13190,0
|
|
20231108,161800,379681800,13190,13190,13190,13190,0
|
|
20231108,161700,379681800,13190,13190,13190,13190,0
|
|
20231108,161600,379681800,13190,13190,13190,13190,0
|
|
20231108,161500,379681800,13190,13190,13190,13190,0
|
|
20231108,161400,379681800,13190,13190,13190,13190,0
|
|
20231108,161300,379681800,13190,13190,13190,13190,0
|
|
20231108,161200,379681800,13190,13190,13190,13190,0
|
|
20231108,161100,379681800,13190,13190,13190,13190,590
|
|
20231108,161000,379681800,13190,13190,13190,13190,0
|
|
20231108,160900,379681800,13190,13190,13190,13190,0
|
|
20231108,160800,379681800,13190,13190,13190,13190,0
|
|
20231108,160700,379681800,13190,13190,13190,13190,0
|
|
20231108,160600,379681800,13190,13190,13190,13190,0
|
|
20231108,160500,379681800,13190,13190,13190,13190,0
|
|
20231108,160400,379681800,13190,13190,13190,13190,0
|
|
20231108,160300,379681800,13190,13190,13190,13190,0
|
|
20231108,160200,379681800,13190,13190,13190,13190,0
|
|
20231108,160100,379681800,13190,13190,13190,13190,0
|
|
20231108,160000,379681800,13190,13190,13190,13190,0
|
|
20231108,155900,379681800,13190,13190,13190,13190,0
|
|
20231108,155800,379681800,13190,13190,13190,13190,0
|
|
20231108,155700,379681800,13190,13190,13190,13190,0
|
|
20231108,155600,379681800,13190,13190,13190,13190,0
|
|
20231108,155500,379681800,13190,13190,13190,13190,0
|
|
20231108,155400,379681800,13190,13190,13190,13190,0
|
|
20231108,155300,379681800,13190,13190,13190,13190,0
|
|
20231108,155200,379681800,13190,13190,13190,13190,0
|
|
20231108,155100,379681800,13190,13190,13190,13190,0
|
|
20231108,155000,379681800,13190,13190,13190,13190,0
|
|
20231108,154900,379681800,13190,13190,13190,13190,0
|
|
20231108,154800,379681800,13190,13190,13190,13190,0
|
|
20231108,154700,379681800,13190,13190,13190,13190,0
|
|
20231108,154600,379681800,13190,13190,13190,13190,0
|
|
20231108,154500,379681800,13190,13190,13190,13190,0
|
|
20231108,154400,379681800,13190,13190,13190,13190,0
|
|
20231108,154300,379681800,13190,13190,13190,13190,0
|
|
20231108,154200,379681800,13190,13190,13190,13190,0
|
|
20231108,154100,379681800,13190,13190,13190,13190,590
|
|
20231108,154000,379681800,13190,13190,13190,13190,0
|
|
20231108,153900,379681800,13190,13190,13190,13190,0
|
|
20231108,153800,379681800,13190,13190,13190,13190,0
|
|
20231108,153700,379681800,13190,13190,13190,13190,0
|
|
20231108,153600,379681800,13190,13190,13190,13190,0
|
|
20231108,153500,379681800,13190,13190,13190,13190,0
|
|
20231108,153400,379681800,13190,13190,13190,13190,0
|
|
20231108,153300,379681800,13190,13190,13190,13190,0
|
|
20231108,153200,379681800,13190,13190,13190,13190,0
|
|
20231108,153100,379681800,13190,13190,13190,13190,0
|
|
20231108,153000,379681800,13190,13190,13190,13190,590
|
|
20231108,152900,371899700,13180,13180,13180,13180,0
|
|
20231108,152800,371899700,13180,13180,13180,13180,0
|
|
20231108,152700,371899700,13180,13180,13180,13180,0
|
|
20231108,152600,371899700,13180,13180,13180,13180,0
|
|
20231108,152500,371899700,13180,13180,13180,13180,0
|
|
20231108,152400,371899700,13180,13180,13180,13180,0
|
|
20231108,152300,371899700,13180,13180,13180,13180,0
|
|
20231108,152200,371899700,13180,13180,13180,13180,0
|
|
20231108,152100,371899700,13180,13180,13180,13180,0
|
|
20231108,152000,371899700,13180,13180,13180,13180,0
|
|
20231108,151900,371899700,13180,13190,13190,13180,8
|
|
20231108,151800,371794250,13190,13190,13190,13190,6
|
|
20231108,151700,371715110,13190,13180,13190,13180,2
|
|
20231108,151600,371688740,13190,13200,13200,13190,6
|
|
20231108,151500,371609580,13190,13190,13190,13190,0
|
|
20231108,151400,371609580,13190,13190,13190,13190,6
|
|
20231108,151300,371530440,13180,13180,13180,13180,19
|
|
20231108,151200,371280020,13190,13190,13190,13190,0
|
|
20231108,151100,371280020,13190,13190,13190,13190,0
|
|
20231108,151000,371280020,13190,13200,13200,13180,39
|
|
20231108,150900,370765640,13180,13200,13210,13180,1267
|
|
20231108,150800,354042390,13200,13200,13200,13200,0
|
|
20231108,150700,354042390,13200,13200,13200,13200,5
|
|
20231108,150600,353976390,13200,13200,13200,13200,98
|
|
20231108,150500,352682790,13200,13200,13200,13200,596
|
|
20231108,150400,344815590,13230,13230,13230,13230,0
|
|
20231108,150300,344815590,13230,13230,13230,13230,0
|
|
20231108,150200,344815590,13230,13210,13230,13200,669
|
|
20231108,150100,335982630,13210,13210,13210,13210,33
|
|
20231108,150000,335546700,13260,13260,13260,13260,3
|
|
20231108,145900,335506920,13260,13260,13260,13260,6
|
|
20231108,145800,335427360,13260,13260,13260,13260,1
|
|
20231108,145700,335414100,13270,13270,13270,13270,3
|
|
20231108,145600,335374290,13210,13290,13290,13210,22
|
|
20231108,145500,335083510,13290,13290,13290,13290,2
|
|
20231108,145400,335056930,13290,13290,13290,13290,13
|
|
20231108,145300,334884160,13290,13290,13290,13290,1
|
|
20231108,145200,334870870,13290,13290,13290,13290,5
|
|
20231108,145100,334804420,13250,13250,13250,13250,8
|
|
20231108,145000,334698420,13230,13220,13230,13220,15
|
|
20231108,144900,334500110,13220,13220,13220,13220,3
|
|
20231108,144800,334460450,13220,13220,13220,13220,1
|
|
20231108,144700,334447230,13220,13230,13230,13220,4
|
|
20231108,144600,334394330,13230,13230,13230,13230,4
|
|
20231108,144500,334341410,13200,13230,13230,13200,11
|
|
20231108,144400,334196060,13230,13230,13230,13230,32
|
|
20231108,144300,333772700,13200,13240,13240,13200,39
|
|
20231108,144200,333257850,13240,13240,13240,13240,5
|
|
20231108,144100,333191650,13240,13200,13240,13200,264
|
|
20231108,144000,329706770,13240,13240,13240,13240,5
|
|
20231108,143900,329640570,13250,13250,13250,13200,303
|
|
20231108,143800,325637870,13250,13250,13250,13250,2
|
|
20231108,143700,325611370,13250,13250,13250,13250,3
|
|
20231108,143600,325571620,13250,13200,13250,13200,31
|
|
20231108,143500,325162270,13250,13210,13250,13210,134
|
|
20231108,143400,323391930,13240,13240,13240,13240,2
|
|
20231108,143300,323365450,13250,13250,13250,13250,2
|
|
20231108,143200,323338950,13250,13250,13250,13250,3
|
|
20231108,143100,323299200,13210,13240,13260,13210,214
|
|
20231108,143000,320472050,13270,13270,13270,13270,5
|
|
20231108,142900,320405700,13270,13270,13270,13270,2
|
|
20231108,142800,320379160,13290,13290,13290,13290,3
|
|
20231108,142700,320339290,13290,13270,13290,13270,12
|
|
20231108,142600,320180010,13290,13290,13290,13290,2
|
|
20231108,142500,320153430,13290,13290,13290,13290,6
|
|
20231108,142400,320073690,13290,13290,13290,13290,1
|
|
20231108,142300,320060400,13290,13290,13290,13290,4
|
|
20231108,142200,320007240,13300,13290,13300,13290,102
|
|
20231108,142100,318651640,13300,13290,13300,13290,31
|
|
20231108,142000,318239640,13290,13290,13290,13290,6
|
|
20231108,141900,318159900,13290,13290,13290,13290,0
|
|
20231108,141800,318159900,13290,13290,13290,13250,15
|
|
20231108,141700,317960950,13290,13290,13290,13290,1
|
|
20231108,141600,317947660,13300,13290,13300,13290,36
|
|
20231108,141500,317469200,13290,13290,13290,13250,25
|
|
20231108,141400,317137750,13290,13290,13290,13290,1
|
|
20231108,141300,317124460,13290,13290,13290,13290,3
|
|
20231108,141200,317084590,13290,13290,13290,13290,2
|
|
20231108,141100,317058010,13300,13250,13300,13210,327
|
|
20231108,141000,312734350,13300,13300,13300,13300,4
|
|
20231108,140900,312681150,13300,13300,13300,13300,2
|
|
20231108,140800,312654550,13300,13300,13300,13300,5
|
|
20231108,140700,312588050,13300,13300,13300,13300,2
|
|
20231108,140600,312561450,13300,13310,13310,13300,4
|
|
20231108,140500,312508220,13310,13310,13310,13310,2
|
|
20231108,140400,312481600,13310,13310,13310,13310,2
|
|
20231108,140300,312454980,13310,13310,13310,13310,48
|
|
20231108,140200,311816100,13310,13310,13310,13310,1
|
|
20231108,140100,311802790,13310,13330,13330,13310,5
|
|
20231108,140000,311736180,13330,13270,13330,13260,363
|
|
20231108,135900,306920660,13320,13340,13340,13320,18
|
|
20231108,135800,306680880,13340,13340,13340,13330,190
|
|
20231108,135700,304148130,13340,13340,13340,13340,1
|
|
20231108,135600,304134790,13340,13340,13340,13340,4
|
|
20231108,135500,304081430,13340,13340,13340,13340,1
|
|
20231108,135400,304068090,13330,13330,13330,13330,27
|
|
20231108,135300,303708180,13330,13330,13330,13330,5
|
|
20231108,135200,303641530,13330,13330,13330,13330,1
|
|
20231108,135100,303628200,13330,13330,13330,13330,78
|
|
20231108,135000,302588460,13330,13320,13330,13320,22
|
|
20231108,134900,302295400,13330,13260,13330,13260,220
|
|
20231108,134800,299365460,13320,13320,13320,13310,7
|
|
20231108,134700,299272230,13320,13320,13320,13320,4
|
|
20231108,134600,299218950,13310,13320,13320,13310,24
|
|
20231108,134500,298899470,13320,13320,13320,13320,1
|
|
20231108,134400,298886150,13320,13310,13320,13310,6
|
|
20231108,134300,298806240,13310,13310,13310,13310,2
|
|
20231108,134200,298779620,13260,13260,13310,13260,22
|
|
20231108,134100,298487800,13270,13310,13310,13270,778
|
|
20231108,134000,288158130,13310,13310,13310,13310,3
|
|
20231108,133900,288118200,13310,13310,13310,13310,3
|
|
20231108,133800,288078270,13310,13310,13310,13310,2
|
|
20231108,133700,288051650,13310,13310,13310,13310,1
|
|
20231108,133600,288038340,13330,13330,13330,13330,4
|
|
20231108,133500,287985020,13280,13330,13330,13280,102
|
|
20231108,133400,286630360,13330,13330,13330,13330,6
|
|
20231108,133300,286550380,13290,13330,13330,13290,267
|
|
20231108,133200,282997100,13340,13340,13340,13340,2
|
|
20231108,133100,282970420,13340,13340,13340,13340,4
|
|
20231108,133000,282917060,13340,13340,13340,13340,1
|
|
20231108,132900,282903720,13340,13340,13340,13340,5
|
|
20231108,132800,282837020,13340,13340,13340,13340,6
|
|
20231108,132700,282756980,13340,13300,13340,13290,170
|
|
20231108,132600,280497480,13340,13340,13340,13340,4
|
|
20231108,132500,280444120,13340,13340,13340,13340,2
|
|
20231108,132400,280417440,13340,13340,13340,13340,15
|
|
20231108,132300,280217340,13340,13340,13340,13340,201
|
|
20231108,132200,277536000,13340,13340,13340,13340,4
|
|
20231108,132100,277482640,13340,13330,13340,13330,80
|
|
20231108,132000,276416220,13340,13340,13340,13340,2
|
|
20231108,131900,276389540,13340,13330,13340,13330,4
|
|
20231108,131800,276336200,13340,13340,13340,13340,2
|
|
20231108,131700,276309520,13340,13340,13340,13340,5
|
|
20231108,131600,276242820,13330,13340,13340,13330,3
|
|
20231108,131500,276202810,13330,13330,13330,13330,14
|
|
20231108,131400,276016190,13330,13330,13330,13330,5
|
|
20231108,131300,275949540,13330,13330,13330,13330,2
|
|
20231108,131200,275922880,13340,13340,13340,13340,3
|
|
20231108,131100,275882860,13340,13340,13340,13340,1
|
|
20231108,131000,275869520,13340,13340,13340,13340,2
|
|
20231108,130900,275842840,13340,13340,13340,13340,6
|
|
20231108,130800,275762800,13340,13330,13340,13330,4
|
|
20231108,130700,275709470,13340,13290,13340,13270,59
|
|
20231108,130600,274925600,13300,13340,13340,13300,20
|
|
20231108,130500,274659520,13340,13300,13340,13300,7
|
|
20231108,130400,274566380,13340,13340,13340,13340,4
|
|
20231108,130300,274513020,13340,13320,13340,13320,5
|
|
20231108,130200,274446380,13340,13340,13340,13340,4
|
|
20231108,130100,274393020,13340,13340,13340,13340,1
|
|
20231108,130000,274379680,13320,13340,13340,13320,9
|
|
20231108,125900,274259660,13340,13340,13340,13340,4
|
|
20231108,125800,274206300,13320,13340,13340,13320,8
|
|
20231108,125700,274099680,13320,13320,13320,13320,0
|
|
20231108,125600,274099680,13320,13330,13330,13320,36
|
|
20231108,125500,273619850,13330,13320,13330,13320,21
|
|
20231108,125400,273339930,13320,13300,13320,13300,28
|
|
20231108,125300,272967450,13300,13300,13300,13300,3
|
|
20231108,125200,272927550,13280,13280,13280,13280,0
|
|
20231108,125100,272927550,13280,13290,13290,13280,100
|
|
20231108,125000,271599520,13300,13300,13300,13300,5
|
|
20231108,124900,271533020,13300,13300,13300,13300,1
|
|
20231108,124800,271519720,13300,13300,13300,13300,1
|
|
20231108,124700,271506420,13300,13300,13300,13300,0
|
|
20231108,124600,271506420,13300,13300,13300,13300,13
|
|
20231108,124500,271333520,13300,13300,13300,13300,5
|
|
20231108,124400,271267020,13290,13290,13290,13290,1
|
|
20231108,124300,271253730,13300,13300,13300,13300,1
|
|
20231108,124200,271240430,13300,13300,13300,13300,5
|
|
20231108,124100,271173930,13280,13300,13300,13280,146
|
|
20231108,124000,269234930,13300,13300,13300,13300,0
|
|
20231108,123900,269234930,13300,13300,13300,13300,2
|
|
20231108,123800,269208330,13300,13310,13310,13300,100
|
|
20231108,123700,267878320,13320,13320,13320,13320,0
|
|
20231108,123600,267878320,13320,13320,13320,13320,0
|
|
20231108,123500,267878320,13320,13320,13320,13320,0
|
|
20231108,123400,267878320,13320,13290,13320,13280,54
|
|
20231108,123300,267161030,13280,13290,13290,13280,121
|
|
20231108,123200,265554140,13280,13280,13280,13280,0
|
|
20231108,123100,265554140,13280,13340,13340,13280,202
|
|
20231108,123000,262870410,13340,13340,13340,13340,5
|
|
20231108,122900,262803710,13330,13330,13330,13330,1
|
|
20231108,122800,262790380,13340,13330,13340,13330,8
|
|
20231108,122700,262683690,13330,13340,13340,13330,11
|
|
20231108,122600,262537040,13330,13330,13330,13330,2
|
|
20231108,122500,262510380,13320,13320,13320,13320,0
|
|
20231108,122400,262510380,13320,13320,13320,13320,1
|
|
20231108,122300,262497060,13330,13330,13330,13330,0
|
|
20231108,122200,262497060,13330,13330,13330,13330,5
|
|
20231108,122100,262430410,13290,13320,13320,13290,10
|
|
20231108,122000,262297460,13290,13290,13290,13290,0
|
|
20231108,121900,262297460,13290,13290,13290,13290,0
|
|
20231108,121800,262297460,13290,13290,13290,13290,144
|
|
20231108,121700,260383700,13290,13320,13320,13280,159
|
|
20231108,121600,258270320,13330,13340,13340,13330,2
|
|
20231108,121500,258243650,13350,13350,13350,13350,0
|
|
20231108,121400,258243650,13350,13350,13350,13350,0
|
|
20231108,121300,258243650,13350,13340,13350,13280,357
|
|
20231108,121200,253492080,13340,13340,13340,13340,0
|
|
20231108,121100,253492080,13340,13340,13340,13340,1
|
|
20231108,121000,253478740,13340,13340,13340,13340,2
|
|
20231108,120900,253452060,13350,13350,13350,13350,4
|
|
20231108,120800,253398660,13350,13350,13350,13350,1
|
|
20231108,120700,253385310,13340,13340,13340,13340,0
|
|
20231108,120600,253385310,13340,13340,13340,13340,1
|
|
20231108,120500,253371970,13340,13350,13350,13340,18
|
|
20231108,120400,253131800,13350,13360,13360,13350,2
|
|
20231108,120300,253105090,13360,13360,13360,13360,13
|
|
20231108,120200,252931410,13360,13360,13360,13360,16
|
|
20231108,120100,252717650,13350,13360,13360,13350,7
|
|
20231108,120000,252624140,13360,13390,13390,13360,241
|
|
20231108,115900,249401220,13390,13410,13410,13390,156
|
|
20231108,115800,247311480,13460,13460,13460,13460,0
|
|
20231108,115700,247311480,13460,13390,13460,13390,404
|
|
20231108,115600,241888670,13380,13380,13380,13380,102
|
|
20231108,115500,240523910,13370,13360,13370,13360,163
|
|
20231108,115400,238345410,13360,13350,13360,13350,3
|
|
20231108,115300,238305340,13350,13360,13360,13350,106
|
|
20231108,115200,236890180,13350,13340,13350,13340,439
|
|
20231108,115100,231029630,13340,13340,13340,13340,0
|
|
20231108,115000,231029630,13340,13340,13340,13340,5
|
|
20231108,114900,230962930,13320,13340,13340,13320,77
|
|
20231108,114800,229936070,13340,13340,13340,13340,0
|
|
20231108,114700,229936070,13340,13340,13340,13340,4
|
|
20231108,114600,229882710,13340,13340,13340,13340,2
|
|
20231108,114500,229856030,13350,13330,13350,13330,74
|
|
20231108,114400,228868950,13340,13340,13340,13340,0
|
|
20231108,114300,228868950,13340,13320,13340,13320,173
|
|
20231108,114200,226564150,13320,13320,13320,13320,100
|
|
20231108,114100,225232150,13320,13320,13320,13320,5
|
|
20231108,114000,225165550,13310,13310,13310,13310,6
|
|
20231108,113900,225085690,13310,13310,13310,13310,18
|
|
20231108,113800,224846110,13300,13300,13300,13300,16
|
|
20231108,113700,224633310,13310,13310,13310,13310,5
|
|
20231108,113600,224566760,13320,13330,13330,13320,29
|
|
20231108,113500,224180460,13340,13320,13340,13320,58
|
|
20231108,113400,223407750,13330,13330,13330,13330,81
|
|
20231108,113300,222328020,13340,13340,13340,13340,2
|
|
20231108,113200,222301340,13350,13340,13350,13340,44
|
|
20231108,113100,221714340,13340,13340,13340,13340,0
|
|
20231108,113000,221714340,13340,13340,13340,13340,2
|
|
20231108,112900,221687660,13340,13330,13340,13330,3
|
|
20231108,112800,221647650,13330,13330,13330,13330,4
|
|
20231108,112700,221594330,13340,13340,13340,13340,55
|
|
20231108,112600,220860630,13340,13350,13360,13340,14
|
|
20231108,112500,220673690,13330,13330,13330,13330,84
|
|
20231108,112400,219553970,13330,13320,13330,13320,115
|
|
20231108,112300,218022130,13330,13330,13330,13330,56
|
|
20231108,112200,217275650,13350,13350,13350,13350,2
|
|
20231108,112100,217248950,13340,13330,13340,13330,166
|
|
20231108,112000,215036120,13330,13320,13330,13320,305
|
|
20231108,111900,210972220,13320,13320,13320,13320,2
|
|
20231108,111800,210945580,13320,13320,13320,13320,2
|
|
20231108,111700,210918940,13320,13310,13320,13310,75
|
|
20231108,111600,209920280,13320,13320,13320,13320,5
|
|
20231108,111500,209853680,13320,13320,13320,13320,2
|
|
20231108,111400,209827040,13320,13320,13320,13320,0
|
|
20231108,111300,209827040,13320,13320,13320,13320,0
|
|
20231108,111200,209827040,13320,13330,13330,13320,10
|
|
20231108,111100,209693750,13330,13260,13340,13260,2055
|
|
20231108,111000,182349180,13280,13260,13280,13260,750
|
|
20231108,110900,172389910,13280,13280,13280,13280,0
|
|
20231108,110800,172389910,13280,13280,13280,13280,8
|
|
20231108,110700,172283670,13280,13290,13290,13280,5
|
|
20231108,110600,172217230,13290,13290,13290,13280,10
|
|
20231108,110500,172084370,13290,13290,13290,13290,77
|
|
20231108,110400,171061040,13290,13290,13290,13290,5
|
|
20231108,110300,170994590,13290,13290,13290,13290,100
|
|
20231108,110200,169665590,13290,13280,13290,13270,381
|
|
20231108,110100,164602770,13280,13280,13280,13280,2
|
|
20231108,110000,164576210,13290,13290,13290,13290,4
|
|
20231108,105900,164523050,13270,13270,13270,13270,0
|
|
20231108,105800,164523050,13270,13270,13270,13270,40
|
|
20231108,105700,163992250,13280,13270,13280,13270,349
|
|
20231108,105600,159358030,13270,13270,13270,13270,11
|
|
20231108,105500,159212060,13270,13260,13270,13250,399
|
|
20231108,105400,153919570,13250,13210,13260,13210,19
|
|
20231108,105300,153667880,13180,13180,13180,13180,84
|
|
20231108,105200,152560760,13170,13170,13170,13170,35
|
|
20231108,105100,152099810,13170,13170,13170,13170,10
|
|
20231108,105000,151968110,13160,13160,13160,13160,0
|
|
20231108,104900,151968110,13160,13160,13160,13160,1
|
|
20231108,104800,151954950,13100,13100,13100,13100,50
|
|
20231108,104700,151299950,13100,13100,13100,13100,0
|
|
20231108,104600,151299950,13100,13110,13110,13100,538
|
|
20231108,104500,144252050,13090,13090,13090,13090,0
|
|
20231108,104400,144252050,13090,13090,13090,13090,1
|
|
20231108,104300,144238960,13070,13070,13070,13070,0
|
|
20231108,104200,144238960,13070,13070,13070,13070,12
|
|
20231108,104100,144082120,13070,13100,13100,13070,321
|
|
20231108,104000,139881060,13100,13100,13100,13100,0
|
|
20231108,103900,139881060,13100,13100,13100,13100,10
|
|
20231108,103800,139750060,13090,13090,13090,13090,0
|
|
20231108,103700,139750060,13090,13090,13090,13090,0
|
|
20231108,103600,139750060,13090,13080,13090,13080,11
|
|
20231108,103500,139606080,13090,13090,13090,13090,16
|
|
20231108,103400,139396640,13070,13070,13070,13070,0
|
|
20231108,103300,139396640,13070,13070,13070,13070,0
|
|
20231108,103200,139396640,13070,13070,13070,13070,0
|
|
20231108,103100,139396640,13070,13070,13070,13070,0
|
|
20231108,103000,139396640,13070,13100,13100,13070,40
|
|
20231108,102900,138873320,13100,13100,13100,13100,15
|
|
20231108,102800,138676820,13160,13100,13160,13100,33
|
|
20231108,102700,138243140,13100,13110,13110,13100,50
|
|
20231108,102600,137588080,13100,13100,13100,13100,0
|
|
20231108,102500,137588080,13100,13100,13100,13100,0
|
|
20231108,102400,137588080,13100,13110,13110,13100,284
|
|
20231108,102300,133867300,13110,13130,13130,13110,290
|
|
20231108,102200,130063000,13170,13240,13240,13170,173
|
|
20231108,102100,127783050,13180,13180,13190,13180,217
|
|
20231108,102000,124921990,13160,13150,13160,13150,325
|
|
20231108,101900,120648020,13130,13130,13130,13130,56
|
|
20231108,101800,119912740,13120,13120,13120,13120,0
|
|
20231108,101700,119912740,13120,13120,13120,13120,0
|
|
20231108,101600,119912740,13120,13120,13120,13120,1
|
|
20231108,101500,119899620,13140,13140,13140,13140,0
|
|
20231108,101400,119899620,13140,13140,13140,13140,0
|
|
20231108,101300,119899620,13140,13130,13140,13130,112
|
|
20231108,101200,118428810,13130,13100,13130,13100,213
|
|
20231108,101100,115638120,13060,13060,13060,13060,16
|
|
20231108,101000,115429160,13060,13060,13060,13060,6
|
|
20231108,100900,115350800,13050,13050,13050,13050,82
|
|
20231108,100800,114280700,13050,13040,13050,13040,33
|
|
20231108,100700,113850150,13000,13000,13000,13000,430
|
|
20231108,100600,108260150,13000,13020,13020,13000,200
|
|
20231108,100500,105658450,13010,13010,13010,13010,10
|
|
20231108,100400,105528350,13000,13000,13000,13000,1
|
|
20231108,100300,105515350,13050,13050,13050,13050,68
|
|
20231108,100200,104627950,13000,13040,13040,13000,643
|
|
20231108,100100,96258860,13050,13050,13050,13050,135
|
|
20231108,100000,94497110,13070,13070,13070,13060,469
|
|
20231108,095900,88369490,13070,13120,13120,13070,1131
|
|
20231108,095800,73556020,13130,13130,13130,13130,135
|
|
20231108,095700,71783470,13130,13130,13130,13130,0
|
|
20231108,095600,71783470,13130,13130,13130,13130,0
|
|
20231108,095500,71783470,13130,13130,13140,13130,37
|
|
20231108,095400,71297650,13130,13130,13130,13130,0
|
|
20231108,095300,71297650,13130,13150,13150,13130,51
|
|
20231108,095200,70627020,13130,13130,13130,13130,0
|
|
20231108,095100,70627020,13130,13130,13130,13130,0
|
|
20231108,095000,70627020,13130,13130,13130,13130,0
|
|
20231108,094900,70627020,13130,13130,13130,13130,5
|
|
20231108,094800,70561370,13120,13120,13120,13120,0
|
|
20231108,094700,70561370,13120,13120,13120,13120,0
|
|
20231108,094600,70561370,13120,13120,13120,13120,0
|
|
20231108,094500,70561370,13120,13160,13160,13120,300
|
|
20231108,094400,66618450,13150,13160,13160,13150,112
|
|
20231108,094300,65145150,13130,13130,13130,13130,0
|
|
20231108,094200,65145150,13130,13130,13130,13130,0
|
|
20231108,094100,65145150,13130,13130,13130,13130,0
|
|
20231108,094000,65145150,13130,13140,13140,13130,214
|
|
20231108,093900,62334780,13130,13130,13130,13130,0
|
|
20231108,093800,62334780,13130,13180,13180,13130,26
|
|
20231108,093700,61993150,13140,13160,13160,13140,110
|
|
20231108,093600,60546650,13170,13170,13170,13170,53
|
|
20231108,093500,59848640,13170,13170,13170,13160,423
|
|
20231108,093400,54281190,13150,13150,13150,13150,0
|
|
20231108,093300,54281190,13150,13150,13150,13150,0
|
|
20231108,093200,54281190,13150,13160,13160,13150,57
|
|
20231108,093100,53531390,13150,13150,13150,13150,20
|
|
20231108,093000,53268390,13150,13150,13150,13150,30
|
|
20231108,092900,52873890,13200,13200,13200,13200,0
|
|
20231108,092800,52873890,13200,13200,13200,13200,25
|
|
20231108,092700,52543890,13210,13210,13210,13210,5
|
|
20231108,092600,52477840,13220,13230,13230,13220,10
|
|
20231108,092500,52345590,13150,13150,13150,13150,0
|
|
20231108,092400,52345590,13150,13160,13160,13150,121
|
|
20231108,092300,50754060,13150,13180,13180,13150,603
|
|
20231108,092200,42813210,13180,13230,13230,13180,158
|
|
20231108,092100,40726750,13300,13300,13300,13300,52
|
|
20231108,092000,40035150,13300,13310,13310,13300,9
|
|
20231108,091900,39915410,13310,13310,13310,13310,2
|
|
20231108,091800,39888790,13270,13270,13270,13270,0
|
|
20231108,091700,39888790,13270,13240,13270,13240,141
|
|
20231108,091600,38019940,13200,13240,13240,13200,280
|
|
20231108,091500,34322730,13230,13230,13230,13230,12
|
|
20231108,091400,34163970,13240,13220,13240,13220,298
|
|
20231108,091300,30224290,13210,13210,13210,13210,81
|
|
20231108,091200,29154280,13210,13220,13220,13210,79
|
|
20231108,091100,28110540,13210,13220,13220,13210,114
|
|
20231108,091000,26603470,13220,13220,13220,13220,4
|
|
20231108,090900,26550590,13220,13220,13220,13220,11
|
|
20231108,090800,26405170,13210,13210,13240,13210,465
|
|
20231108,090700,20253910,13160,13160,13160,13160,14
|
|
20231108,090600,20069670,13210,13150,13210,13150,241
|
|
20231108,090500,16897100,13110,13180,13190,13110,83
|
|
20231108,090400,15807530,13170,13160,13170,13160,299
|
|
20231108,090300,11871620,13100,13100,13100,13100,1
|
|
20231108,090200,11858520,13160,13090,13160,13090,142
|
|
20231108,090100,9999460,13160,13200,13200,13070,440
|
|
20231108,090000,4240790,13210,13340,13340,13210,309
|