703 lines
36 KiB
CSV
703 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,204000,882733170,12990,12990,12990,12990,1054
|
|
20231113,203900,882733170,12990,12990,12990,12990,0
|
|
20231113,203800,882733170,12990,12990,12990,12990,0
|
|
20231113,203700,882733170,12990,12990,12990,12990,0
|
|
20231113,203600,882733170,12990,12990,12990,12990,0
|
|
20231113,203500,882733170,12990,12990,12990,12990,0
|
|
20231113,203400,882733170,12990,12990,12990,12990,0
|
|
20231113,203300,882733170,12990,12990,12990,12990,0
|
|
20231113,203200,882733170,12990,12990,12990,12990,0
|
|
20231113,203100,882733170,12990,12990,12990,12990,0
|
|
20231113,203000,882733170,12990,12990,12990,12990,0
|
|
20231113,202900,882733170,12990,12990,12990,12990,0
|
|
20231113,202800,882733170,12990,12990,12990,12990,0
|
|
20231113,202700,882733170,12990,12990,12990,12990,0
|
|
20231113,202600,882733170,12990,12990,12990,12990,0
|
|
20231113,202500,882733170,12990,12990,12990,12990,0
|
|
20231113,202400,882733170,12990,12990,12990,12990,0
|
|
20231113,202300,882733170,12990,12990,12990,12990,0
|
|
20231113,202200,882733170,12990,12990,12990,12990,0
|
|
20231113,202100,882733170,12990,12990,12990,12990,0
|
|
20231113,202000,882733170,12990,12990,12990,12990,0
|
|
20231113,201900,882733170,12990,12990,12990,12990,0
|
|
20231113,201800,882733170,12990,12990,12990,12990,0
|
|
20231113,201700,882733170,12990,12990,12990,12990,0
|
|
20231113,201600,882733170,12990,12990,12990,12990,0
|
|
20231113,201500,882733170,12990,12990,12990,12990,0
|
|
20231113,201400,882733170,12990,12990,12990,12990,0
|
|
20231113,201300,882733170,12990,12990,12990,12990,0
|
|
20231113,201200,882733170,12990,12990,12990,12990,0
|
|
20231113,201100,882733170,12990,12990,12990,12990,0
|
|
20231113,201000,882733170,12990,12990,12990,12990,1054
|
|
20231113,200900,882733170,12990,12990,12990,12990,0
|
|
20231113,200800,882733170,12990,12990,12990,12990,0
|
|
20231113,200700,882733170,12990,12990,12990,12990,0
|
|
20231113,200600,882733170,12990,12990,12990,12990,0
|
|
20231113,200500,882733170,12990,12990,12990,12990,0
|
|
20231113,200400,882733170,12990,12990,12990,12990,0
|
|
20231113,200300,882733170,12990,12990,12990,12990,0
|
|
20231113,200200,882733170,12990,12990,12990,12990,0
|
|
20231113,200100,882733170,12990,12990,12990,12990,0
|
|
20231113,200000,882733170,12990,12990,12990,12990,0
|
|
20231113,195900,882733170,12990,12990,12990,12990,0
|
|
20231113,195800,882733170,12990,12990,12990,12990,0
|
|
20231113,195700,882733170,12990,12990,12990,12990,0
|
|
20231113,195600,882733170,12990,12990,12990,12990,0
|
|
20231113,195500,882733170,12990,12990,12990,12990,0
|
|
20231113,195400,882733170,12990,12990,12990,12990,0
|
|
20231113,195300,882733170,12990,12990,12990,12990,0
|
|
20231113,195200,882733170,12990,12990,12990,12990,0
|
|
20231113,195100,882733170,12990,12990,12990,12990,0
|
|
20231113,195000,882733170,12990,12990,12990,12990,0
|
|
20231113,194900,882733170,12990,12990,12990,12990,0
|
|
20231113,194800,882733170,12990,12990,12990,12990,0
|
|
20231113,194700,882733170,12990,12990,12990,12990,0
|
|
20231113,194600,882733170,12990,12990,12990,12990,0
|
|
20231113,194500,882733170,12990,12990,12990,12990,0
|
|
20231113,194400,882733170,12990,12990,12990,12990,0
|
|
20231113,194300,882733170,12990,12990,12990,12990,0
|
|
20231113,194200,882733170,12990,12990,12990,12990,0
|
|
20231113,194100,882733170,12990,12990,12990,12990,0
|
|
20231113,194000,882733170,12990,12990,12990,12990,1054
|
|
20231113,193900,882733170,12990,12990,12990,12990,0
|
|
20231113,193800,882733170,12990,12990,12990,12990,0
|
|
20231113,193700,882733170,12990,12990,12990,12990,0
|
|
20231113,193600,882733170,12990,12990,12990,12990,0
|
|
20231113,193500,882733170,12990,12990,12990,12990,0
|
|
20231113,193400,882733170,12990,12990,12990,12990,0
|
|
20231113,193300,882733170,12990,12990,12990,12990,0
|
|
20231113,193200,882733170,12990,12990,12990,12990,0
|
|
20231113,193100,882733170,12990,12990,12990,12990,0
|
|
20231113,193000,882733170,12990,12990,12990,12990,0
|
|
20231113,192900,882733170,12990,12990,12990,12990,0
|
|
20231113,192800,882733170,12990,12990,12990,12990,0
|
|
20231113,192700,882733170,12990,12990,12990,12990,0
|
|
20231113,192600,882733170,12990,12990,12990,12990,0
|
|
20231113,192500,882733170,12990,12990,12990,12990,0
|
|
20231113,192400,882733170,12990,12990,12990,12990,0
|
|
20231113,192300,882733170,12990,12990,12990,12990,0
|
|
20231113,192200,882733170,12990,12990,12990,12990,0
|
|
20231113,192100,882733170,12990,12990,12990,12990,0
|
|
20231113,192000,882733170,12990,12990,12990,12990,0
|
|
20231113,191900,882733170,12990,12990,12990,12990,0
|
|
20231113,191800,882733170,12990,12990,12990,12990,0
|
|
20231113,191700,882733170,12990,12990,12990,12990,0
|
|
20231113,191600,882733170,12990,12990,12990,12990,0
|
|
20231113,191500,882733170,12990,12990,12990,12990,0
|
|
20231113,191400,882733170,12990,12990,12990,12990,0
|
|
20231113,191300,882733170,12990,12990,12990,12990,0
|
|
20231113,191200,882733170,12990,12990,12990,12990,0
|
|
20231113,191100,882733170,12990,12990,12990,12990,0
|
|
20231113,191000,882733170,12990,12990,12990,12990,1054
|
|
20231113,190900,882733170,12990,12990,12990,12990,0
|
|
20231113,190800,882733170,12990,12990,12990,12990,0
|
|
20231113,190700,882733170,12990,12990,12990,12990,0
|
|
20231113,190600,882733170,12990,12990,12990,12990,0
|
|
20231113,190500,882733170,12990,12990,12990,12990,0
|
|
20231113,190400,882733170,12990,12990,12990,12990,0
|
|
20231113,190300,882733170,12990,12990,12990,12990,0
|
|
20231113,190200,882733170,12990,12990,12990,12990,0
|
|
20231113,190100,882733170,12990,12990,12990,12990,0
|
|
20231113,190000,882733170,12990,12990,12990,12990,0
|
|
20231113,185900,882733170,12990,12990,12990,12990,0
|
|
20231113,185800,882733170,12990,12990,12990,12990,0
|
|
20231113,185700,882733170,12990,12990,12990,12990,0
|
|
20231113,185600,882733170,12990,12990,12990,12990,0
|
|
20231113,185500,882733170,12990,12990,12990,12990,0
|
|
20231113,185400,882733170,12990,12990,12990,12990,0
|
|
20231113,185300,882733170,12990,12990,12990,12990,0
|
|
20231113,185200,882733170,12990,12990,12990,12990,0
|
|
20231113,185100,882733170,12990,12990,12990,12990,0
|
|
20231113,185000,882733170,12990,12990,12990,12990,0
|
|
20231113,184900,882733170,12990,12990,12990,12990,0
|
|
20231113,184800,882733170,12990,12990,12990,12990,0
|
|
20231113,184700,882733170,12990,12990,12990,12990,0
|
|
20231113,184600,882733170,12990,12990,12990,12990,0
|
|
20231113,184500,882733170,12990,12990,12990,12990,0
|
|
20231113,184400,882733170,12990,12990,12990,12990,0
|
|
20231113,184300,882733170,12990,12990,12990,12990,0
|
|
20231113,184200,882733170,12990,12990,12990,12990,0
|
|
20231113,184100,882733170,12990,12990,12990,12990,0
|
|
20231113,184000,882733170,12990,12990,12990,12990,1054
|
|
20231113,183900,882733170,12990,12990,12990,12990,0
|
|
20231113,183800,882733170,12990,12990,12990,12990,0
|
|
20231113,183700,882733170,12990,12990,12990,12990,0
|
|
20231113,183600,882733170,12990,12990,12990,12990,0
|
|
20231113,183500,882733170,12990,12990,12990,12990,0
|
|
20231113,183400,882733170,12990,12990,12990,12990,0
|
|
20231113,183300,882733170,12990,12990,12990,12990,0
|
|
20231113,183200,882733170,12990,12990,12990,12990,0
|
|
20231113,183100,882733170,12990,12990,12990,12990,0
|
|
20231113,183000,882733170,12990,12990,12990,12990,0
|
|
20231113,182900,882733170,12990,12990,12990,12990,0
|
|
20231113,182800,882733170,12990,12990,12990,12990,0
|
|
20231113,182700,882733170,12990,12990,12990,12990,0
|
|
20231113,182600,882733170,12990,12990,12990,12990,0
|
|
20231113,182500,882733170,12990,12990,12990,12990,0
|
|
20231113,182400,882733170,12990,12990,12990,12990,0
|
|
20231113,182300,882733170,12990,12990,12990,12990,0
|
|
20231113,182200,882733170,12990,12990,12990,12990,0
|
|
20231113,182100,882733170,12990,12990,12990,12990,0
|
|
20231113,182000,882733170,12990,12990,12990,12990,0
|
|
20231113,181900,882733170,12990,12990,12990,12990,0
|
|
20231113,181800,882733170,12990,12990,12990,12990,0
|
|
20231113,181700,882733170,12990,12990,12990,12990,0
|
|
20231113,181600,882733170,12990,12990,12990,12990,0
|
|
20231113,181500,882733170,12990,12990,12990,12990,0
|
|
20231113,181400,882733170,12990,12990,12990,12990,0
|
|
20231113,181300,882733170,12990,12990,12990,12990,0
|
|
20231113,181200,882733170,12990,12990,12990,12990,0
|
|
20231113,181100,882733170,12990,12990,12990,12990,0
|
|
20231113,181000,882733170,12990,12990,12990,12990,1054
|
|
20231113,180900,882733170,12990,12990,12990,12990,0
|
|
20231113,180800,882733170,12990,12990,12990,12990,0
|
|
20231113,180700,882733170,12990,12990,12990,12990,0
|
|
20231113,180600,882733170,12990,12990,12990,12990,0
|
|
20231113,180500,882733170,12990,12990,12990,12990,0
|
|
20231113,180400,882733170,12990,12990,12990,12990,0
|
|
20231113,180300,882733170,12990,12990,12990,12990,0
|
|
20231113,180200,882733170,12990,12990,12990,12990,0
|
|
20231113,180100,882733170,12990,12990,12990,12990,0
|
|
20231113,180000,882733170,12990,12990,12990,12990,0
|
|
20231113,175900,882733170,12990,12990,12990,12990,0
|
|
20231113,175800,882733170,12990,12990,12990,12990,0
|
|
20231113,175700,882733170,12990,12990,12990,12990,0
|
|
20231113,175600,882733170,12990,12990,12990,12990,0
|
|
20231113,175500,882733170,12990,12990,12990,12990,0
|
|
20231113,175400,882733170,12990,12990,12990,12990,0
|
|
20231113,175300,882733170,12990,12990,12990,12990,0
|
|
20231113,175200,882733170,12990,12990,12990,12990,0
|
|
20231113,175100,882733170,12990,12990,12990,12990,0
|
|
20231113,175000,882733170,12990,12990,12990,12990,0
|
|
20231113,174900,882733170,12990,12990,12990,12990,0
|
|
20231113,174800,882733170,12990,12990,12990,12990,0
|
|
20231113,174700,882733170,12990,12990,12990,12990,0
|
|
20231113,174600,882733170,12990,12990,12990,12990,0
|
|
20231113,174500,882733170,12990,12990,12990,12990,0
|
|
20231113,174400,882733170,12990,12990,12990,12990,0
|
|
20231113,174300,882733170,12990,12990,12990,12990,0
|
|
20231113,174200,882733170,12990,12990,12990,12990,0
|
|
20231113,174100,882733170,12990,12990,12990,12990,0
|
|
20231113,174000,882733170,12990,12990,12990,12990,1054
|
|
20231113,173900,882733170,12990,12990,12990,12990,0
|
|
20231113,173800,882733170,12990,12990,12990,12990,0
|
|
20231113,173700,882733170,12990,12990,12990,12990,0
|
|
20231113,173600,882733170,12990,12990,12990,12990,0
|
|
20231113,173500,882733170,12990,12990,12990,12990,0
|
|
20231113,173400,882733170,12990,12990,12990,12990,0
|
|
20231113,173300,882733170,12990,12990,12990,12990,0
|
|
20231113,173200,882733170,12990,12990,12990,12990,0
|
|
20231113,173100,882733170,12990,12990,12990,12990,0
|
|
20231113,173000,882733170,12990,12990,12990,12990,0
|
|
20231113,172900,882733170,12990,12990,12990,12990,0
|
|
20231113,172800,882733170,12990,12990,12990,12990,0
|
|
20231113,172700,882733170,12990,12990,12990,12990,0
|
|
20231113,172600,882733170,12990,12990,12990,12990,0
|
|
20231113,172500,882733170,12990,12990,12990,12990,0
|
|
20231113,172400,882733170,12990,12990,12990,12990,0
|
|
20231113,172300,882733170,12990,12990,12990,12990,0
|
|
20231113,172200,882733170,12990,12990,12990,12990,0
|
|
20231113,172100,882733170,12990,12990,12990,12990,0
|
|
20231113,172000,882733170,12990,12990,12990,12990,0
|
|
20231113,171900,882733170,12990,12990,12990,12990,0
|
|
20231113,171800,882733170,12990,12990,12990,12990,0
|
|
20231113,171700,882733170,12990,12990,12990,12990,0
|
|
20231113,171600,882733170,12990,12990,12990,12990,0
|
|
20231113,171500,882733170,12990,12990,12990,12990,0
|
|
20231113,171400,882733170,12990,12990,12990,12990,0
|
|
20231113,171300,882733170,12990,12990,12990,12990,0
|
|
20231113,171200,882733170,12990,12990,12990,12990,0
|
|
20231113,171100,882733170,12990,12990,12990,12990,0
|
|
20231113,171000,882733170,12990,12990,12990,12990,1054
|
|
20231113,170900,882733170,12990,12990,12990,12990,0
|
|
20231113,170800,882733170,12990,12990,12990,12990,0
|
|
20231113,170700,882733170,12990,12990,12990,12990,0
|
|
20231113,170600,882733170,12990,12990,12990,12990,0
|
|
20231113,170500,882733170,12990,12990,12990,12990,0
|
|
20231113,170400,882733170,12990,12990,12990,12990,0
|
|
20231113,170300,882733170,12990,12990,12990,12990,0
|
|
20231113,170200,882733170,12990,12990,12990,12990,0
|
|
20231113,170100,882733170,12990,12990,12990,12990,0
|
|
20231113,170000,882733170,12990,12990,12990,12990,0
|
|
20231113,165900,882733170,12990,12990,12990,12990,0
|
|
20231113,165800,882733170,12990,12990,12990,12990,0
|
|
20231113,165700,882733170,12990,12990,12990,12990,0
|
|
20231113,165600,882733170,12990,12990,12990,12990,0
|
|
20231113,165500,882733170,12990,12990,12990,12990,0
|
|
20231113,165400,882733170,12990,12990,12990,12990,0
|
|
20231113,165300,882733170,12990,12990,12990,12990,0
|
|
20231113,165200,882733170,12990,12990,12990,12990,0
|
|
20231113,165100,882733170,12990,12990,12990,12990,0
|
|
20231113,165000,882733170,12990,12990,12990,12990,0
|
|
20231113,164900,882733170,12990,12990,12990,12990,0
|
|
20231113,164800,882733170,12990,12990,12990,12990,0
|
|
20231113,164700,882733170,12990,12990,12990,12990,0
|
|
20231113,164600,882733170,12990,12990,12990,12990,0
|
|
20231113,164500,882733170,12990,12990,12990,12990,0
|
|
20231113,164400,882733170,12990,12990,12990,12990,0
|
|
20231113,164300,882733170,12990,12990,12990,12990,0
|
|
20231113,164200,882733170,12990,12990,12990,12990,0
|
|
20231113,164100,882733170,12990,12990,12990,12990,0
|
|
20231113,164000,882733170,12990,12990,12990,12990,1054
|
|
20231113,163900,882733170,12990,12990,12990,12990,0
|
|
20231113,163800,882733170,12990,12990,12990,12990,0
|
|
20231113,163700,882733170,12990,12990,12990,12990,0
|
|
20231113,163600,882733170,12990,12990,12990,12990,0
|
|
20231113,163500,882733170,12990,12990,12990,12990,0
|
|
20231113,163400,882733170,12990,12990,12990,12990,0
|
|
20231113,163300,882733170,12990,12990,12990,12990,0
|
|
20231113,163200,882733170,12990,12990,12990,12990,0
|
|
20231113,163100,882733170,12990,12990,12990,12990,0
|
|
20231113,163000,882733170,12990,12990,12990,12990,0
|
|
20231113,162900,882733170,12990,12990,12990,12990,0
|
|
20231113,162800,882733170,12990,12990,12990,12990,0
|
|
20231113,162700,882733170,12990,12990,12990,12990,0
|
|
20231113,162600,882733170,12990,12990,12990,12990,0
|
|
20231113,162500,882733170,12990,12990,12990,12990,0
|
|
20231113,162400,882733170,12990,12990,12990,12990,0
|
|
20231113,162300,882733170,12990,12990,12990,12990,0
|
|
20231113,162200,882733170,12990,12990,12990,12990,0
|
|
20231113,162100,882733170,12990,12990,12990,12990,0
|
|
20231113,162000,882733170,12990,12990,12990,12990,0
|
|
20231113,161900,882733170,12990,12990,12990,12990,0
|
|
20231113,161800,882733170,12990,12990,12990,12990,0
|
|
20231113,161700,882733170,12990,12990,12990,12990,0
|
|
20231113,161600,882733170,12990,12990,12990,12990,0
|
|
20231113,161500,882733170,12990,12990,12990,12990,0
|
|
20231113,161400,882733170,12990,12990,12990,12990,0
|
|
20231113,161300,882733170,12990,12990,12990,12990,0
|
|
20231113,161200,882733170,12990,12990,12990,12990,0
|
|
20231113,161100,882733170,12990,12990,12990,12990,0
|
|
20231113,161000,882733170,12990,12990,12990,12990,1054
|
|
20231113,160900,882733170,12990,12990,12990,12990,0
|
|
20231113,160800,882733170,12990,12990,12990,12990,0
|
|
20231113,160700,882733170,12990,12990,12990,12990,0
|
|
20231113,160600,882733170,12990,12990,12990,12990,0
|
|
20231113,160500,882733170,12990,12990,12990,12990,0
|
|
20231113,160400,882733170,12990,12990,12990,12990,0
|
|
20231113,160300,882733170,12990,12990,12990,12990,0
|
|
20231113,160200,882733170,12990,12990,12990,12990,0
|
|
20231113,160100,882733170,12990,12990,12990,12990,0
|
|
20231113,160000,882733170,12990,12990,12990,12990,0
|
|
20231113,155900,882733170,12990,12990,12990,12990,0
|
|
20231113,155800,882733170,12990,12990,12990,12990,0
|
|
20231113,155700,882733170,12990,12990,12990,12990,0
|
|
20231113,155600,882733170,12990,12990,12990,12990,0
|
|
20231113,155500,882733170,12990,12990,12990,12990,0
|
|
20231113,155400,882733170,12990,12990,12990,12990,0
|
|
20231113,155300,882733170,12990,12990,12990,12990,0
|
|
20231113,155200,882733170,12990,12990,12990,12990,0
|
|
20231113,155100,882733170,12990,12990,12990,12990,0
|
|
20231113,155000,882733170,12990,12990,12990,12990,0
|
|
20231113,154900,882733170,12990,12990,12990,12990,0
|
|
20231113,154800,882733170,12990,12990,12990,12990,0
|
|
20231113,154700,882733170,12990,12990,12990,12990,0
|
|
20231113,154600,882733170,12990,12990,12990,12990,0
|
|
20231113,154500,882733170,12990,12990,12990,12990,0
|
|
20231113,154400,882733170,12990,12990,12990,12990,0
|
|
20231113,154300,882733170,12990,12990,12990,12990,0
|
|
20231113,154200,882733170,12990,12990,12990,12990,0
|
|
20231113,154100,882733170,12990,12990,12990,12990,0
|
|
20231113,154000,882733170,12990,12990,12990,12990,1054
|
|
20231113,153900,882733170,12990,12990,12990,12990,0
|
|
20231113,153800,882733170,12990,12990,12990,12990,0
|
|
20231113,153700,882733170,12990,12990,12990,12990,0
|
|
20231113,153600,882733170,12990,12990,12990,12990,0
|
|
20231113,153500,882733170,12990,12990,12990,12990,0
|
|
20231113,153400,882733170,12990,12990,12990,12990,0
|
|
20231113,153300,882733170,12990,12990,12990,12990,0
|
|
20231113,153200,882733170,12990,12990,12990,12990,0
|
|
20231113,153100,882733170,12990,12990,12990,12990,0
|
|
20231113,153000,882733170,12990,12990,12990,12990,1054
|
|
20231113,152900,869041710,13050,13050,13050,13050,0
|
|
20231113,152800,869041710,13050,13050,13050,13050,0
|
|
20231113,152700,869041710,13050,13050,13050,13050,0
|
|
20231113,152600,869041710,13050,13050,13050,13050,0
|
|
20231113,152500,869041710,13050,13050,13050,13050,0
|
|
20231113,152400,869041710,13050,13050,13050,13050,0
|
|
20231113,152300,869041710,13050,13050,13050,13050,0
|
|
20231113,152200,869041710,13050,13050,13050,13050,0
|
|
20231113,152100,869041710,13050,13050,13050,13050,0
|
|
20231113,152000,869041710,13050,13050,13050,13050,0
|
|
20231113,151900,869041710,13050,13000,13050,13000,563
|
|
20231113,151800,861712420,12990,12990,12990,12990,0
|
|
20231113,151700,861712420,12990,12990,13050,12990,240
|
|
20231113,151600,858593960,13000,13000,13000,13000,247
|
|
20231113,151500,855382960,13000,13000,13000,13000,10
|
|
20231113,151400,855252960,13000,13020,13020,13000,1117
|
|
20231113,151300,840727850,13080,13080,13080,13080,50
|
|
20231113,151200,840073850,13080,13080,13080,13080,0
|
|
20231113,151100,840073850,13080,13080,13080,13080,40
|
|
20231113,151000,839550650,13090,13090,13090,13090,1
|
|
20231113,150900,839537560,13090,13090,13090,13090,10
|
|
20231113,150800,839406660,13000,13000,13000,13000,0
|
|
20231113,150700,839406660,13000,13010,13010,13000,2742
|
|
20231113,150600,803757450,13010,13010,13010,13010,1
|
|
20231113,150500,803744440,13080,13080,13080,13080,10
|
|
20231113,150400,803613640,13010,13010,13010,13010,37
|
|
20231113,150300,803132270,13010,13010,13010,13010,285
|
|
20231113,150200,799424420,13010,13010,13010,13010,0
|
|
20231113,150100,799424420,13010,13020,13020,13010,230
|
|
20231113,150000,796431000,13020,13020,13020,13020,1
|
|
20231113,145900,796417980,13020,13020,13020,13020,76
|
|
20231113,145800,795428460,13020,13010,13020,13010,342
|
|
20231113,145700,790975720,13010,13010,13010,13010,275
|
|
20231113,145600,787397970,13010,13010,13010,13010,84
|
|
20231113,145500,786305130,13010,13020,13020,13010,230
|
|
20231113,145400,783311830,13020,13040,13040,13020,230
|
|
20231113,145300,780315470,13040,13040,13040,13040,75
|
|
20231113,145200,779337470,13040,13040,13040,13040,50
|
|
20231113,145100,778685470,13040,13040,13040,13040,0
|
|
20231113,145000,778685470,13040,13040,13040,13040,50
|
|
20231113,144900,778033470,13040,13040,13040,13040,50
|
|
20231113,144800,777381470,13050,13050,13050,13050,3
|
|
20231113,144700,777342320,13050,13050,13050,13050,0
|
|
20231113,144600,777342320,13050,13050,13050,13050,22
|
|
20231113,144500,777055220,13040,13050,13050,13040,153
|
|
20231113,144400,775059950,13050,13050,13050,13050,100
|
|
20231113,144300,773754950,13050,13050,13050,13050,0
|
|
20231113,144200,773754950,13050,13050,13050,13050,0
|
|
20231113,144100,773754950,13050,13050,13050,13050,0
|
|
20231113,144000,773754950,13050,13050,13050,13050,0
|
|
20231113,143900,773754950,13050,13050,13050,13050,0
|
|
20231113,143800,773754950,13050,13050,13050,13050,0
|
|
20231113,143700,773754950,13050,13050,13050,13050,0
|
|
20231113,143600,773754950,13050,13050,13050,13050,119
|
|
20231113,143500,772202000,13050,13050,13100,13050,125
|
|
20231113,143400,770570700,13030,13030,13030,13030,0
|
|
20231113,143300,770570700,13030,13030,13030,13030,0
|
|
20231113,143200,770570700,13030,13090,13090,13030,833
|
|
20231113,143100,759692160,13100,13100,13100,13100,5
|
|
20231113,143000,759626660,13100,13100,13100,13100,4
|
|
20231113,142900,759574260,13110,13110,13110,13110,0
|
|
20231113,142800,759574260,13110,13110,13110,13110,0
|
|
20231113,142700,759574260,13110,13110,13110,13110,100
|
|
20231113,142600,758263260,13110,13110,13110,13110,0
|
|
20231113,142500,758263260,13110,13110,13110,13110,0
|
|
20231113,142400,758263260,13110,13110,13110,13110,5
|
|
20231113,142300,758197710,13090,13090,13090,13090,0
|
|
20231113,142200,758197710,13090,13090,13090,13090,0
|
|
20231113,142100,758197710,13090,13090,13090,13090,154
|
|
20231113,142000,756181850,13090,13090,13090,13090,554
|
|
20231113,141900,748929990,13090,13090,13090,13090,60
|
|
20231113,141800,748144590,13090,13090,13090,13090,0
|
|
20231113,141700,748144590,13090,13090,13090,13090,0
|
|
20231113,141600,748144590,13090,13090,13090,13090,0
|
|
20231113,141500,748144590,13090,13090,13090,13090,0
|
|
20231113,141400,748144590,13090,13090,13090,13090,10
|
|
20231113,141300,748013690,13100,13100,13100,13100,17
|
|
20231113,141200,747790990,13100,13100,13100,13100,0
|
|
20231113,141100,747790990,13100,13110,13110,13100,517
|
|
20231113,141000,741018260,13110,13110,13110,13110,0
|
|
20231113,140900,741018260,13110,13110,13110,13110,3
|
|
20231113,140800,740978930,13110,13110,13110,13110,26
|
|
20231113,140700,740638070,13120,13120,13120,13120,143
|
|
20231113,140600,738761910,13120,13120,13120,13120,7
|
|
20231113,140500,738670070,13120,13120,13120,13120,30
|
|
20231113,140400,738276470,13130,13130,13130,13130,0
|
|
20231113,140300,738276470,13130,13130,13130,13130,0
|
|
20231113,140200,738276470,13130,13130,13130,13130,0
|
|
20231113,140100,738276470,13130,13130,13130,13130,0
|
|
20231113,140000,738276470,13130,13100,13130,13100,21
|
|
20231113,135900,738001340,13100,13100,13100,13100,0
|
|
20231113,135800,738001340,13100,13100,13100,13100,0
|
|
20231113,135700,738001340,13100,13100,13100,13100,0
|
|
20231113,135600,738001340,13100,13100,13100,13100,0
|
|
20231113,135500,738001340,13100,13100,13100,13100,0
|
|
20231113,135400,738001340,13100,13100,13100,13100,0
|
|
20231113,135300,738001340,13100,13120,13120,13100,173
|
|
20231113,135200,735734920,13140,13140,13140,13140,1
|
|
20231113,135100,735721780,13100,13100,13100,13100,0
|
|
20231113,135000,735721780,13100,13100,13100,13100,0
|
|
20231113,134900,735721780,13100,13110,13110,13100,21
|
|
20231113,134800,735446620,13100,13110,13110,13100,10
|
|
20231113,134700,735315580,13100,13110,13110,13100,10
|
|
20231113,134600,735184490,13110,13130,13130,13110,10
|
|
20231113,134500,735053240,13130,13130,13130,13130,0
|
|
20231113,134400,735053240,13130,13130,13130,13130,0
|
|
20231113,134300,735053240,13130,13130,13130,13130,3
|
|
20231113,134200,735013850,13130,13130,13130,13130,0
|
|
20231113,134100,735013850,13130,13130,13130,13130,10
|
|
20231113,134000,734882550,13140,13140,13140,13140,0
|
|
20231113,133900,734882550,13140,13140,13140,13140,0
|
|
20231113,133800,734882550,13140,13140,13140,13140,7
|
|
20231113,133700,734790570,13150,13150,13150,13150,101
|
|
20231113,133600,733462420,13150,13150,13150,13150,0
|
|
20231113,133500,733462420,13150,13150,13150,13150,0
|
|
20231113,133400,733462420,13150,13150,13150,13150,0
|
|
20231113,133300,733462420,13150,13150,13150,13150,0
|
|
20231113,133200,733462420,13150,13150,13150,13150,0
|
|
20231113,133100,733462420,13150,13150,13150,13150,1
|
|
20231113,133000,733449270,13140,13140,13140,13140,0
|
|
20231113,132900,733449270,13140,13140,13140,13140,0
|
|
20231113,132800,733449270,13140,13140,13140,13140,110
|
|
20231113,132700,732003870,13140,13140,13140,13140,41
|
|
20231113,132600,731465130,13140,13140,13140,13140,0
|
|
20231113,132500,731465130,13140,13110,13140,13100,268
|
|
20231113,132400,727944160,13110,13100,13110,13100,17
|
|
20231113,132300,727721440,13100,13100,13100,13100,0
|
|
20231113,132200,727721440,13100,13110,13110,13100,600
|
|
20231113,132100,719861400,13120,13120,13120,13120,100
|
|
20231113,132000,718549400,13130,13130,13130,13130,200
|
|
20231113,131900,715923400,13140,13140,13140,13140,0
|
|
20231113,131800,715923400,13140,13140,13140,13140,32
|
|
20231113,131700,715502920,13140,13140,13140,13140,0
|
|
20231113,131600,715502920,13140,13140,13140,13140,0
|
|
20231113,131500,715502920,13140,13140,13140,13140,94
|
|
20231113,131400,714267760,13140,13140,13140,13140,0
|
|
20231113,131300,714267760,13140,13140,13140,13140,24
|
|
20231113,131200,713952400,13140,13140,13140,13140,50
|
|
20231113,131100,713295400,13150,13150,13150,13150,0
|
|
20231113,131000,713295400,13150,13150,13150,13150,5
|
|
20231113,130900,713229650,13150,13150,13150,13150,0
|
|
20231113,130800,713229650,13150,13150,13150,13150,1
|
|
20231113,130700,713216500,13100,13100,13100,13100,0
|
|
20231113,130600,713216500,13100,13100,13100,13100,0
|
|
20231113,130500,713216500,13100,13110,13110,13100,67
|
|
20231113,130400,712338360,13100,13100,13100,13100,0
|
|
20231113,130300,712338360,13100,13100,13100,13100,3754
|
|
20231113,130200,663160960,13100,13110,13110,13100,2825
|
|
20231113,130100,626152610,13100,13100,13100,13100,0
|
|
20231113,130000,626152610,13100,13100,13100,13100,0
|
|
20231113,125900,626152610,13100,13100,13100,13100,0
|
|
20231113,125800,626152610,13100,13100,13100,13100,331
|
|
20231113,125700,621816510,13100,13130,13130,13100,304
|
|
20231113,125600,617828910,13130,13130,13130,13130,98
|
|
20231113,125500,616542170,13150,13150,13150,13150,50
|
|
20231113,125400,615884670,13150,13150,13150,13150,52
|
|
20231113,125300,615200870,13150,13150,13150,13150,100
|
|
20231113,125200,613885870,13120,13120,13120,13120,0
|
|
20231113,125100,613885870,13120,13120,13120,13120,0
|
|
20231113,125000,613885870,13120,13120,13120,13120,0
|
|
20231113,124900,613885870,13120,13120,13120,13100,514
|
|
20231113,124800,607151550,13100,13100,13100,13100,0
|
|
20231113,124700,607151550,13100,13100,13100,13100,0
|
|
20231113,124600,607151550,13100,13080,13100,13080,1498
|
|
20231113,124500,587538130,13050,13050,13050,13050,0
|
|
20231113,124400,587538130,13050,13050,13050,13050,0
|
|
20231113,124300,587538130,13050,13050,13050,13050,0
|
|
20231113,124200,587538130,13050,13050,13050,13050,0
|
|
20231113,124100,587538130,13050,13050,13050,13050,0
|
|
20231113,124000,587538130,13050,13050,13050,13050,15
|
|
20231113,123900,587342380,13060,13060,13060,13060,0
|
|
20231113,123800,587342380,13060,13060,13060,13060,0
|
|
20231113,123700,587342380,13060,13050,13060,13050,9
|
|
20231113,123600,587224900,13060,13070,13070,13060,15
|
|
20231113,123500,587028920,13080,13080,13080,13080,0
|
|
20231113,123400,587028920,13080,13080,13080,13080,2
|
|
20231113,123300,587002760,13090,13090,13090,13090,145
|
|
20231113,123200,585104710,13090,13090,13090,13090,53
|
|
20231113,123100,584410940,13090,13090,13090,13090,102
|
|
20231113,123000,583075760,13090,13090,13090,13090,4
|
|
20231113,122900,583023400,13100,13100,13100,13100,0
|
|
20231113,122800,583023400,13100,13100,13100,13100,0
|
|
20231113,122700,583023400,13100,13100,13100,13100,9
|
|
20231113,122600,582905500,13100,13100,13100,13100,0
|
|
20231113,122500,582905500,13100,13100,13100,13100,0
|
|
20231113,122400,582905500,13100,13100,13100,13100,0
|
|
20231113,122300,582905500,13100,13100,13100,13100,0
|
|
20231113,122200,582905500,13100,13100,13100,13100,0
|
|
20231113,122100,582905500,13100,13100,13100,13100,0
|
|
20231113,122000,582905500,13100,13100,13100,13100,8
|
|
20231113,121900,582800700,13100,13100,13100,13100,0
|
|
20231113,121800,582800700,13100,13100,13100,13100,103
|
|
20231113,121700,581451400,13100,13100,13100,13100,16
|
|
20231113,121600,581241800,13100,13100,13100,13100,10
|
|
20231113,121500,581110800,13040,13040,13040,13040,329
|
|
20231113,121400,576820640,13040,13020,13040,13020,20
|
|
20231113,121300,576560040,13040,13040,13040,13040,10
|
|
20231113,121200,576429640,13000,13000,13000,13000,0
|
|
20231113,121100,576429640,13000,13000,13000,13000,0
|
|
20231113,121000,576429640,13000,13020,13020,13000,69
|
|
20231113,120900,575532280,13040,13040,13040,13040,1
|
|
20231113,120800,575519240,13020,13020,13020,13020,0
|
|
20231113,120700,575519240,13020,13030,13030,13020,122
|
|
20231113,120600,573930580,13040,13040,13040,13040,63
|
|
20231113,120500,573109060,13040,13040,13040,13040,50
|
|
20231113,120400,572457060,13030,13020,13030,13020,100
|
|
20231113,120300,571154640,13030,13030,13030,13030,0
|
|
20231113,120200,571154640,13030,13030,13030,13030,10
|
|
20231113,120100,571024340,13000,13000,13000,13000,0
|
|
20231113,120000,571024340,13000,13000,13010,13000,578
|
|
20231113,115900,563510010,13000,13010,13020,13000,29
|
|
20231113,115800,563132670,13010,13000,13020,13000,348
|
|
20231113,115700,558605550,13000,13000,13000,13000,12
|
|
20231113,115600,558449550,13000,13000,13000,13000,24
|
|
20231113,115500,558137550,13000,13000,13000,13000,25
|
|
20231113,115400,557812550,13000,13000,13010,13000,15
|
|
20231113,115300,557617520,13000,13000,13010,13000,128
|
|
20231113,115200,555953130,13010,13000,13010,13000,345
|
|
20231113,115100,551467280,13000,13000,13000,13000,21
|
|
20231113,115000,551194280,13000,13000,13000,13000,25
|
|
20231113,114900,550869280,13000,13000,13000,13000,25
|
|
20231113,114800,550544280,13000,13000,13010,13000,367
|
|
20231113,114700,545773180,13000,13010,13010,13000,26
|
|
20231113,114600,545435160,13010,13010,13010,13000,16
|
|
20231113,114500,545227060,13040,13040,13040,13000,3455
|
|
20231113,114400,500275820,13040,13040,13040,13040,25
|
|
20231113,114300,499949820,13040,13040,13050,13040,25
|
|
20231113,114200,499623810,13040,13030,13040,13030,231
|
|
20231113,114100,496611630,13030,13030,13040,13030,30
|
|
20231113,114000,496220680,13030,13030,13030,13030,25
|
|
20231113,113900,495894930,13030,13030,13030,13030,42
|
|
20231113,113800,495347670,13030,13030,13030,13030,24
|
|
20231113,113700,495034950,13030,13030,13030,13030,35
|
|
20231113,113600,494578900,13030,13030,13040,13030,94
|
|
20231113,113500,493354060,13030,13030,13040,13030,125
|
|
20231113,113400,491724810,13030,13040,13040,13030,58
|
|
20231113,113300,490968860,13050,13040,13050,13040,162
|
|
20231113,113200,488855340,13040,13040,13040,13040,25
|
|
20231113,113100,488529340,13040,13040,13050,13040,45
|
|
20231113,113000,487942340,13050,13040,13050,13040,13
|
|
20231113,112900,487772810,13030,13070,13070,13030,2003
|
|
20231113,112800,461640290,13070,13070,13070,13070,28
|
|
20231113,112700,461274330,13070,13070,13070,13070,9
|
|
20231113,112600,461156700,13070,13080,13080,13070,82
|
|
20231113,112500,460084360,13080,13080,13080,13080,24
|
|
20231113,112400,459770440,13080,13070,13090,13070,252
|
|
20231113,112300,456474830,13090,13070,13090,13070,206
|
|
20231113,112200,453778660,13080,13060,13080,13060,49
|
|
20231113,112100,453138420,13060,13050,13060,13050,59
|
|
20231113,112000,452367970,13050,13060,13070,13050,112
|
|
20231113,111900,450904930,13060,13060,13070,13060,70
|
|
20231113,111800,449990720,13060,13050,13060,13050,52
|
|
20231113,111700,449311690,13050,13040,13050,13040,128
|
|
20231113,111600,447641320,13040,13050,13050,13040,32
|
|
20231113,111500,447223990,13040,13040,13050,13040,43
|
|
20231113,111400,446663140,13040,13040,13040,13040,25
|
|
20231113,111300,446337140,13040,13040,13040,13040,28
|
|
20231113,111200,445972020,13040,13040,13040,13040,9
|
|
20231113,111100,445854660,13040,13040,13050,13040,40
|
|
20231113,111000,445333010,13050,13040,13060,13040,81
|
|
20231113,110900,444276040,13040,13040,13050,13040,53
|
|
20231113,110800,443584510,13040,13040,13040,13040,452
|
|
20231113,110700,437690430,13040,13030,13040,13030,73
|
|
20231113,110600,436738780,13040,13060,13060,13030,1248
|
|
20231113,110500,420456410,13050,13060,13070,13050,347
|
|
20231113,110400,415924880,13060,13060,13070,13060,45
|
|
20231113,110300,415337130,13070,13090,13090,13070,811
|
|
20231113,110200,404731010,13090,13110,13110,13090,732
|
|
20231113,110100,395141870,13110,13110,13120,13110,97
|
|
20231113,110000,393870010,13110,13110,13110,13110,30
|
|
20231113,105900,393476710,13110,13110,13120,13110,48
|
|
20231113,105800,392847230,13120,13110,13120,13110,88
|
|
20231113,105700,391693530,13120,13120,13120,13110,76
|
|
20231113,105600,390696470,13120,13110,13120,13110,95
|
|
20231113,105500,389450350,13110,13110,13110,13110,25
|
|
20231113,105400,389122600,13110,13110,13120,13110,16
|
|
20231113,105300,388912800,13120,13110,13120,13110,29
|
|
20231113,105200,388532560,13110,13100,13110,13100,79
|
|
20231113,105100,387497120,13100,13100,13110,13100,256
|
|
20231113,105000,384143420,13100,13110,13110,13100,155
|
|
20231113,104900,382111590,13110,13110,13110,13110,24
|
|
20231113,104800,381796950,13110,13110,13120,13110,21
|
|
20231113,104700,381521550,13110,13110,13110,13110,25
|
|
20231113,104600,381193800,13110,13120,13120,13110,50
|
|
20231113,104500,380537830,13110,13110,13120,13110,16
|
|
20231113,104400,380328020,13110,13110,13120,13110,90
|
|
20231113,104300,379147540,13110,13110,13110,13110,79
|
|
20231113,104200,378111850,13100,13100,13110,13100,48
|
|
20231113,104100,377482690,13100,13100,13110,13100,67
|
|
20231113,104000,376604910,13110,13110,13110,13100,76
|
|
20231113,103900,375608760,13120,13110,13120,13110,22
|
|
20231113,103800,375320240,13110,13120,13120,13100,213
|
|
20231113,103700,372527830,13120,13120,13120,13110,73
|
|
20231113,103600,371570130,13120,13110,13120,13110,42
|
|
20231113,103500,371019150,13110,13110,13120,13110,48
|
|
20231113,103400,370389770,13110,13110,13110,13110,28
|
|
20231113,103300,370022690,13110,13120,13120,13100,1058
|
|
20231113,103200,356154700,13120,13140,13140,13110,2043
|
|
20231113,103100,329356980,13140,13130,13140,13130,54
|
|
20231113,103000,328647630,13130,13130,13140,13120,479
|
|
20231113,102900,322358360,13120,13120,13120,13120,28
|
|
20231113,102800,321991000,13130,13130,13130,13120,23
|
|
20231113,102700,321689080,13150,13130,13150,13120,55
|
|
20231113,102600,320966660,13120,13140,13140,13120,29
|
|
20231113,102500,320585900,13140,13140,13150,13140,45
|
|
20231113,102400,319994510,13130,13110,13130,13110,65
|
|
20231113,102300,319141750,13120,13110,13130,13110,108
|
|
20231113,102200,317724830,13110,13120,13130,13110,37
|
|
20231113,102100,317239380,13130,13130,13130,13130,10
|
|
20231113,102000,317108080,13120,13110,13160,13110,1118
|
|
20231113,101900,302409770,13120,13130,13130,13120,517
|
|
20231113,101800,295621610,13140,13130,13150,13130,218
|
|
20231113,101700,292757090,13130,13140,13140,13130,33
|
|
20231113,101600,292323770,13140,13120,13140,13120,107
|
|
20231113,101500,290918800,13110,13100,13110,13090,205
|
|
20231113,101400,288231860,13090,13150,13150,13090,1551
|
|
20231113,101300,267892210,13150,13150,13150,13150,21
|
|
20231113,101200,267616060,13160,13160,13160,13160,0
|
|
20231113,101100,267616060,13160,13150,13180,13140,114
|
|
20231113,101000,266115870,13150,13140,13150,13140,99
|
|
20231113,100900,264814500,13140,13140,13150,13140,10
|
|
20231113,100800,264683090,13140,13140,13150,13140,25
|
|
20231113,100700,264354580,13140,13160,13160,13130,580
|
|
20231113,100600,256727990,13170,13190,13190,13170,663
|
|
20231113,100500,247989310,13190,13200,13210,13190,754
|
|
20231113,100400,238037610,13200,13200,13210,13200,34
|
|
20231113,100300,237588760,13200,13190,13200,13190,306
|
|
20231113,100200,233550060,13190,13220,13230,13190,1188
|
|
20231113,100100,217859740,13220,13250,13250,13220,945
|
|
20231113,100000,205350890,13250,13250,13260,13250,451
|
|
20231113,095900,199374880,13250,13250,13250,13250,6
|
|
20231113,095800,199295380,13250,13250,13250,13250,16
|
|
20231113,095700,199083380,13250,13250,13250,13250,11
|
|
20231113,095600,198937630,13250,13240,13250,13240,5
|
|
20231113,095500,198871410,13240,13240,13250,13240,25
|
|
20231113,095400,198540290,13240,13240,13240,13230,108
|
|
20231113,095300,197110400,13240,13250,13250,13230,180
|
|
20231113,095200,194726380,13250,13260,13260,13250,62
|
|
20231113,095100,193904360,13260,13250,13260,13250,14
|
|
20231113,095000,193718800,13250,13250,13250,13250,10
|
|
20231113,094900,193586300,13250,13250,13250,13240,28
|
|
20231113,094800,193215360,13240,13270,13270,13240,1338
|
|
20231113,094700,175467830,13270,13280,13290,13270,233
|
|
20231113,094600,172374250,13280,13280,13290,13280,14
|
|
20231113,094500,172188320,13280,13290,13300,13280,247
|
|
20231113,094400,168906190,13300,13290,13300,13290,136
|
|
20231113,094300,167098200,13310,13290,13310,13290,5
|
|
20231113,094200,167031720,13290,13290,13290,13280,243
|
|
20231113,094100,163804350,13280,13290,13310,13280,270
|
|
20231113,094000,160214110,13290,13290,13300,13290,275
|
|
20231113,093900,156558490,13290,13290,13300,13290,41
|
|
20231113,093800,156013500,13290,13300,13300,13290,114
|
|
20231113,093700,154498400,13300,13290,13300,13290,12
|
|
20231113,093600,154338890,13290,13300,13300,13290,289
|
|
20231113,093500,150497800,13300,13290,13310,13290,237
|
|
20231113,093400,147346860,13290,13330,13330,13290,1329
|
|
20231113,093300,129656720,13320,13350,13360,13320,665
|
|
20231113,093200,120792240,13350,13370,13380,13350,260
|
|
20231113,093100,117319410,13360,13380,13380,13360,34
|
|
20231113,093000,116864710,13370,13340,13370,13340,43
|
|
20231113,092900,116290360,13340,13350,13350,13330,369
|
|
20231113,092800,111365890,13350,13340,13350,13340,219
|
|
20231113,092700,108444110,13340,13350,13360,13340,159
|
|
20231113,092600,106322750,13350,13380,13380,13340,579
|
|
20231113,092500,98588590,13380,13380,13380,13380,19
|
|
20231113,092400,98334370,13380,13370,13380,13370,95
|
|
20231113,092300,97064190,13370,13370,13380,13360,21
|
|
20231113,092200,96783550,13370,13360,13370,13360,27
|
|
20231113,092100,96422770,13390,13390,13390,13380,40
|
|
20231113,092000,95887200,13380,13350,13380,13340,1795
|
|
20231113,091900,71923040,13350,13380,13380,13350,9
|
|
20231113,091800,71802730,13370,13390,13390,13340,1203
|
|
20231113,091700,55738840,13390,13400,13400,13390,27
|
|
20231113,091600,55377070,13410,13390,13410,13380,117
|
|
20231113,091500,53809800,13380,13380,13390,13370,35
|
|
20231113,091400,53341460,13390,13370,13390,13350,79
|
|
20231113,091300,52284870,13350,13460,13460,13350,1416
|
|
20231113,091200,33292600,13460,13460,13460,13460,6
|
|
20231113,091100,33211840,13460,13450,13460,13450,207
|
|
20231113,091000,30425950,13450,13480,13480,13450,755
|
|
20231113,090900,20262570,13480,13490,13490,13480,58
|
|
20231113,090800,19480230,13490,13480,13490,13480,24
|
|
20231113,090700,19156570,13480,13490,13490,13480,28
|
|
20231113,090600,18778910,13460,13500,13500,13460,476
|
|
20231113,090500,12360980,13500,13440,13500,13440,30
|
|
20231113,090400,11957390,13440,13440,13440,13430,31
|
|
20231113,090300,11540790,13450,13590,13590,13440,489
|
|
20231113,090200,4937400,13590,13520,13590,13520,115
|
|
20231113,090100,3376690,13510,13510,13510,13510,5
|
|
20231113,090000,3309140,13450,13450,13470,13450,246
|