629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,192600,296012610,8160,8160,8160,8160,1284
|
|
20231114,192500,296012610,8160,8160,8160,8160,0
|
|
20231114,192400,296012610,8160,8160,8160,8160,0
|
|
20231114,192300,296012610,8160,8160,8160,8160,0
|
|
20231114,192200,296012610,8160,8160,8160,8160,0
|
|
20231114,192100,296012610,8160,8160,8160,8160,0
|
|
20231114,192000,296012610,8160,8160,8160,8160,0
|
|
20231114,191900,296012610,8160,8160,8160,8160,0
|
|
20231114,191800,296012610,8160,8160,8160,8160,0
|
|
20231114,191700,296012610,8160,8160,8160,8160,0
|
|
20231114,191600,296012610,8160,8160,8160,8160,0
|
|
20231114,191500,296012610,8160,8160,8160,8160,0
|
|
20231114,191400,296012610,8160,8160,8160,8160,0
|
|
20231114,191300,296012610,8160,8160,8160,8160,0
|
|
20231114,191200,296012610,8160,8160,8160,8160,0
|
|
20231114,191100,296012610,8160,8160,8160,8160,0
|
|
20231114,191000,296012610,8160,8160,8160,8160,0
|
|
20231114,190900,296012610,8160,8160,8160,8160,0
|
|
20231114,190800,296012610,8160,8160,8160,8160,0
|
|
20231114,190700,296012610,8160,8160,8160,8160,0
|
|
20231114,190600,296012610,8160,8160,8160,8160,0
|
|
20231114,190500,296012610,8160,8160,8160,8160,0
|
|
20231114,190400,296012610,8160,8160,8160,8160,0
|
|
20231114,190300,296012610,8160,8160,8160,8160,0
|
|
20231114,190200,296012610,8160,8160,8160,8160,0
|
|
20231114,190100,296012610,8160,8160,8160,8160,0
|
|
20231114,190000,296012610,8160,8160,8160,8160,0
|
|
20231114,185900,296012610,8160,8160,8160,8160,0
|
|
20231114,185800,296012610,8160,8160,8160,8160,0
|
|
20231114,185700,296012610,8160,8160,8160,8160,0
|
|
20231114,185600,296012610,8160,8160,8160,8160,1284
|
|
20231114,185500,296012610,8160,8160,8160,8160,0
|
|
20231114,185400,296012610,8160,8160,8160,8160,0
|
|
20231114,185300,296012610,8160,8160,8160,8160,0
|
|
20231114,185200,296012610,8160,8160,8160,8160,0
|
|
20231114,185100,296012610,8160,8160,8160,8160,0
|
|
20231114,185000,296012610,8160,8160,8160,8160,0
|
|
20231114,184900,296012610,8160,8160,8160,8160,0
|
|
20231114,184800,296012610,8160,8160,8160,8160,0
|
|
20231114,184700,296012610,8160,8160,8160,8160,0
|
|
20231114,184600,296012610,8160,8160,8160,8160,0
|
|
20231114,184500,296012610,8160,8160,8160,8160,0
|
|
20231114,184400,296012610,8160,8160,8160,8160,0
|
|
20231114,184300,296012610,8160,8160,8160,8160,0
|
|
20231114,184200,296012610,8160,8160,8160,8160,0
|
|
20231114,184100,296012610,8160,8160,8160,8160,0
|
|
20231114,184000,296012610,8160,8160,8160,8160,0
|
|
20231114,183900,296012610,8160,8160,8160,8160,0
|
|
20231114,183800,296012610,8160,8160,8160,8160,0
|
|
20231114,183700,296012610,8160,8160,8160,8160,0
|
|
20231114,183600,296012610,8160,8160,8160,8160,0
|
|
20231114,183500,296012610,8160,8160,8160,8160,0
|
|
20231114,183400,296012610,8160,8160,8160,8160,0
|
|
20231114,183300,296012610,8160,8160,8160,8160,0
|
|
20231114,183200,296012610,8160,8160,8160,8160,0
|
|
20231114,183100,296012610,8160,8160,8160,8160,0
|
|
20231114,183000,296012610,8160,8160,8160,8160,0
|
|
20231114,182900,296012610,8160,8160,8160,8160,0
|
|
20231114,182800,296012610,8160,8160,8160,8160,0
|
|
20231114,182700,296012610,8160,8160,8160,8160,0
|
|
20231114,182600,296012610,8160,8160,8160,8160,1284
|
|
20231114,182500,296012610,8160,8160,8160,8160,0
|
|
20231114,182400,296012610,8160,8160,8160,8160,0
|
|
20231114,182300,296012610,8160,8160,8160,8160,0
|
|
20231114,182200,296012610,8160,8160,8160,8160,0
|
|
20231114,182100,296012610,8160,8160,8160,8160,0
|
|
20231114,182000,296012610,8160,8160,8160,8160,0
|
|
20231114,181900,296012610,8160,8160,8160,8160,0
|
|
20231114,181800,296012610,8160,8160,8160,8160,0
|
|
20231114,181700,296012610,8160,8160,8160,8160,0
|
|
20231114,181600,296012610,8160,8160,8160,8160,0
|
|
20231114,181500,296012610,8160,8160,8160,8160,0
|
|
20231114,181400,296012610,8160,8160,8160,8160,0
|
|
20231114,181300,296012610,8160,8160,8160,8160,0
|
|
20231114,181200,296012610,8160,8160,8160,8160,0
|
|
20231114,181100,296012610,8160,8160,8160,8160,0
|
|
20231114,181000,296012610,8160,8160,8160,8160,0
|
|
20231114,180900,296012610,8160,8160,8160,8160,0
|
|
20231114,180800,296012610,8160,8160,8160,8160,0
|
|
20231114,180700,296012610,8160,8160,8160,8160,0
|
|
20231114,180600,296012610,8160,8160,8160,8160,0
|
|
20231114,180500,296012610,8160,8160,8160,8160,0
|
|
20231114,180400,296012610,8160,8160,8160,8160,0
|
|
20231114,180300,296012610,8160,8160,8160,8160,0
|
|
20231114,180200,296012610,8160,8160,8160,8160,0
|
|
20231114,180100,296012610,8160,8160,8160,8160,0
|
|
20231114,180000,296012610,8160,8160,8160,8160,0
|
|
20231114,175900,296012610,8160,8160,8160,8160,0
|
|
20231114,175800,296012610,8160,8160,8160,8160,0
|
|
20231114,175700,296012610,8160,8160,8160,8160,0
|
|
20231114,175600,296012610,8160,8160,8160,8160,1284
|
|
20231114,175500,296012610,8160,8160,8160,8160,0
|
|
20231114,175400,296012610,8160,8160,8160,8160,0
|
|
20231114,175300,296012610,8160,8160,8160,8160,0
|
|
20231114,175200,296012610,8160,8160,8160,8160,0
|
|
20231114,175100,296012610,8160,8160,8160,8160,0
|
|
20231114,175000,296012610,8160,8160,8160,8160,0
|
|
20231114,174900,296012610,8160,8160,8160,8160,0
|
|
20231114,174800,296012610,8160,8160,8160,8160,0
|
|
20231114,174700,296012610,8160,8160,8160,8160,0
|
|
20231114,174600,296012610,8160,8160,8160,8160,0
|
|
20231114,174500,296012610,8160,8160,8160,8160,0
|
|
20231114,174400,296012610,8160,8160,8160,8160,0
|
|
20231114,174300,296012610,8160,8160,8160,8160,0
|
|
20231114,174200,296012610,8160,8160,8160,8160,0
|
|
20231114,174100,296012610,8160,8160,8160,8160,0
|
|
20231114,174000,296012610,8160,8160,8160,8160,0
|
|
20231114,173900,296012610,8160,8160,8160,8160,0
|
|
20231114,173800,296012610,8160,8160,8160,8160,0
|
|
20231114,173700,296012610,8160,8160,8160,8160,0
|
|
20231114,173600,296012610,8160,8160,8160,8160,0
|
|
20231114,173500,296012610,8160,8160,8160,8160,0
|
|
20231114,173400,296012610,8160,8160,8160,8160,0
|
|
20231114,173300,296012610,8160,8160,8160,8160,0
|
|
20231114,173200,296012610,8160,8160,8160,8160,0
|
|
20231114,173100,296012610,8160,8160,8160,8160,0
|
|
20231114,173000,296012610,8160,8160,8160,8160,0
|
|
20231114,172900,296012610,8160,8160,8160,8160,0
|
|
20231114,172800,296012610,8160,8160,8160,8160,0
|
|
20231114,172700,296012610,8160,8160,8160,8160,0
|
|
20231114,172600,296012610,8160,8160,8160,8160,1284
|
|
20231114,172500,296012610,8160,8160,8160,8160,0
|
|
20231114,172400,296012610,8160,8160,8160,8160,0
|
|
20231114,172300,296012610,8160,8160,8160,8160,0
|
|
20231114,172200,296012610,8160,8160,8160,8160,0
|
|
20231114,172100,296012610,8160,8160,8160,8160,0
|
|
20231114,172000,296012610,8160,8160,8160,8160,0
|
|
20231114,171900,296012610,8160,8160,8160,8160,0
|
|
20231114,171800,296012610,8160,8160,8160,8160,0
|
|
20231114,171700,296012610,8160,8160,8160,8160,0
|
|
20231114,171600,296012610,8160,8160,8160,8160,0
|
|
20231114,171500,296012610,8160,8160,8160,8160,0
|
|
20231114,171400,296012610,8160,8160,8160,8160,0
|
|
20231114,171300,296012610,8160,8160,8160,8160,0
|
|
20231114,171200,296012610,8160,8160,8160,8160,0
|
|
20231114,171100,296012610,8160,8160,8160,8160,0
|
|
20231114,171000,296012610,8160,8160,8160,8160,0
|
|
20231114,170900,296012610,8160,8160,8160,8160,0
|
|
20231114,170800,296012610,8160,8160,8160,8160,0
|
|
20231114,170700,296012610,8160,8160,8160,8160,0
|
|
20231114,170600,296012610,8160,8160,8160,8160,0
|
|
20231114,170500,296012610,8160,8160,8160,8160,0
|
|
20231114,170400,296012610,8160,8160,8160,8160,0
|
|
20231114,170300,296012610,8160,8160,8160,8160,0
|
|
20231114,170200,296012610,8160,8160,8160,8160,0
|
|
20231114,170100,296012610,8160,8160,8160,8160,0
|
|
20231114,170000,296012610,8160,8160,8160,8160,0
|
|
20231114,165900,296012610,8160,8160,8160,8160,0
|
|
20231114,165800,296012610,8160,8160,8160,8160,0
|
|
20231114,165700,296012610,8160,8160,8160,8160,0
|
|
20231114,165600,296012610,8160,8160,8160,8160,1284
|
|
20231114,165500,296012610,8160,8160,8160,8160,0
|
|
20231114,165400,296012610,8160,8160,8160,8160,0
|
|
20231114,165300,296012610,8160,8160,8160,8160,0
|
|
20231114,165200,296012610,8160,8160,8160,8160,0
|
|
20231114,165100,296012610,8160,8160,8160,8160,0
|
|
20231114,165000,296012610,8160,8160,8160,8160,0
|
|
20231114,164900,296012610,8160,8160,8160,8160,0
|
|
20231114,164800,296012610,8160,8160,8160,8160,0
|
|
20231114,164700,296012610,8160,8160,8160,8160,0
|
|
20231114,164600,296012610,8160,8160,8160,8160,0
|
|
20231114,164500,296012610,8160,8160,8160,8160,0
|
|
20231114,164400,296012610,8160,8160,8160,8160,0
|
|
20231114,164300,296012610,8160,8160,8160,8160,0
|
|
20231114,164200,296012610,8160,8160,8160,8160,0
|
|
20231114,164100,296012610,8160,8160,8160,8160,0
|
|
20231114,164000,296012610,8160,8160,8160,8160,0
|
|
20231114,163900,296012610,8160,8160,8160,8160,0
|
|
20231114,163800,296012610,8160,8160,8160,8160,0
|
|
20231114,163700,296012610,8160,8160,8160,8160,0
|
|
20231114,163600,296012610,8160,8160,8160,8160,0
|
|
20231114,163500,296012610,8160,8160,8160,8160,0
|
|
20231114,163400,296012610,8160,8160,8160,8160,0
|
|
20231114,163300,296012610,8160,8160,8160,8160,0
|
|
20231114,163200,296012610,8160,8160,8160,8160,0
|
|
20231114,163100,296012610,8160,8160,8160,8160,0
|
|
20231114,163000,296012610,8160,8160,8160,8160,0
|
|
20231114,162900,296012610,8160,8160,8160,8160,0
|
|
20231114,162800,296012610,8160,8160,8160,8160,0
|
|
20231114,162700,296012610,8160,8160,8160,8160,0
|
|
20231114,162600,296012610,8160,8160,8160,8160,1284
|
|
20231114,162500,296012610,8160,8160,8160,8160,0
|
|
20231114,162400,296012610,8160,8160,8160,8160,0
|
|
20231114,162300,296012610,8160,8160,8160,8160,0
|
|
20231114,162200,296012610,8160,8160,8160,8160,0
|
|
20231114,162100,296012610,8160,8160,8160,8160,0
|
|
20231114,162000,296012610,8160,8160,8160,8160,0
|
|
20231114,161900,296012610,8160,8160,8160,8160,0
|
|
20231114,161800,296012610,8160,8160,8160,8160,0
|
|
20231114,161700,296012610,8160,8160,8160,8160,0
|
|
20231114,161600,296012610,8160,8160,8160,8160,0
|
|
20231114,161500,296012610,8160,8160,8160,8160,0
|
|
20231114,161400,296012610,8160,8160,8160,8160,0
|
|
20231114,161300,296012610,8160,8160,8160,8160,0
|
|
20231114,161200,296012610,8160,8160,8160,8160,0
|
|
20231114,161100,296012610,8160,8160,8160,8160,0
|
|
20231114,161000,296012610,8160,8160,8160,8160,0
|
|
20231114,160900,296012610,8160,8160,8160,8160,0
|
|
20231114,160800,296012610,8160,8160,8160,8160,0
|
|
20231114,160700,296012610,8160,8160,8160,8160,0
|
|
20231114,160600,296012610,8160,8160,8160,8160,0
|
|
20231114,160500,296012610,8160,8160,8160,8160,0
|
|
20231114,160400,296012610,8160,8160,8160,8160,0
|
|
20231114,160300,296012610,8160,8160,8160,8160,0
|
|
20231114,160200,296012610,8160,8160,8160,8160,0
|
|
20231114,160100,296012610,8160,8160,8160,8160,0
|
|
20231114,160000,296012610,8160,8160,8160,8160,0
|
|
20231114,155900,296012610,8160,8160,8160,8160,0
|
|
20231114,155800,296012610,8160,8160,8160,8160,0
|
|
20231114,155700,296012610,8160,8160,8160,8160,0
|
|
20231114,155600,296012610,8160,8160,8160,8160,1284
|
|
20231114,155500,296012610,8160,8160,8160,8160,0
|
|
20231114,155400,296012610,8160,8160,8160,8160,0
|
|
20231114,155300,296012610,8160,8160,8160,8160,0
|
|
20231114,155200,296012610,8160,8160,8160,8160,0
|
|
20231114,155100,296012610,8160,8160,8160,8160,0
|
|
20231114,155000,296012610,8160,8160,8160,8160,0
|
|
20231114,154900,296012610,8160,8160,8160,8160,0
|
|
20231114,154800,296012610,8160,8160,8160,8160,0
|
|
20231114,154700,296012610,8160,8160,8160,8160,0
|
|
20231114,154600,296012610,8160,8160,8160,8160,0
|
|
20231114,154500,296012610,8160,8160,8160,8160,0
|
|
20231114,154400,296012610,8160,8160,8160,8160,0
|
|
20231114,154300,296012610,8160,8160,8160,8160,0
|
|
20231114,154200,296012610,8160,8160,8160,8160,0
|
|
20231114,154100,296012610,8160,8160,8160,8160,0
|
|
20231114,154000,296012610,8160,8160,8160,8160,0
|
|
20231114,153900,296012610,8160,8160,8160,8160,0
|
|
20231114,153800,296012610,8160,8160,8160,8160,0
|
|
20231114,153700,296012610,8160,8160,8160,8160,0
|
|
20231114,153600,296012610,8160,8160,8160,8160,0
|
|
20231114,153500,296012610,8160,8160,8160,8160,0
|
|
20231114,153400,296012610,8160,8160,8160,8160,0
|
|
20231114,153300,296012610,8160,8160,8160,8160,0
|
|
20231114,153200,296012610,8160,8160,8160,8160,0
|
|
20231114,153100,296012610,8160,8160,8160,8160,0
|
|
20231114,153000,296012610,8160,8160,8160,8160,1284
|
|
20231114,152900,285535170,8200,8200,8200,8200,0
|
|
20231114,152800,285535170,8200,8200,8200,8200,0
|
|
20231114,152700,285535170,8200,8200,8200,8200,0
|
|
20231114,152600,285535170,8200,8200,8200,8200,0
|
|
20231114,152500,285535170,8200,8200,8200,8200,0
|
|
20231114,152400,285535170,8200,8200,8200,8200,0
|
|
20231114,152300,285535170,8200,8200,8200,8200,0
|
|
20231114,152200,285535170,8200,8200,8200,8200,0
|
|
20231114,152100,285535170,8200,8200,8200,8200,0
|
|
20231114,152000,285535170,8200,8200,8200,8200,0
|
|
20231114,151900,285535170,8200,8200,8200,8200,1
|
|
20231114,151800,285526970,8200,8170,8200,8170,1260
|
|
20231114,151700,275211260,8170,8170,8170,8170,36
|
|
20231114,151600,274917140,8170,8170,8170,8170,102
|
|
20231114,151500,274083800,8170,8170,8170,8170,0
|
|
20231114,151400,274083800,8170,8170,8170,8170,86
|
|
20231114,151300,273381180,8180,8180,8180,8180,0
|
|
20231114,151200,273381180,8180,8180,8180,8180,22
|
|
20231114,151100,273201220,8170,8170,8170,8170,10
|
|
20231114,151000,273119520,8180,8180,8180,8180,0
|
|
20231114,150900,273119520,8180,8180,8180,8180,0
|
|
20231114,150800,273119520,8180,8180,8180,8180,0
|
|
20231114,150700,273119520,8180,8180,8180,8180,0
|
|
20231114,150600,273119520,8180,8180,8180,8180,129
|
|
20231114,150500,272064300,8170,8170,8170,8170,0
|
|
20231114,150400,272064300,8170,8170,8170,8170,0
|
|
20231114,150300,272064300,8170,8170,8170,8170,115
|
|
20231114,150200,271124750,8170,8170,8170,8170,0
|
|
20231114,150100,271124750,8170,8170,8170,8170,0
|
|
20231114,150000,271124750,8170,8170,8170,8170,35
|
|
20231114,145900,270838800,8170,8170,8170,8170,0
|
|
20231114,145800,270838800,8170,8170,8170,8170,0
|
|
20231114,145700,270838800,8170,8170,8170,8170,50
|
|
20231114,145600,270430300,8160,8150,8160,8150,78
|
|
20231114,145500,269794100,8150,8150,8150,8150,0
|
|
20231114,145400,269794100,8150,8150,8150,8150,0
|
|
20231114,145300,269794100,8150,8150,8150,8150,0
|
|
20231114,145200,269794100,8150,8150,8150,8150,0
|
|
20231114,145100,269794100,8150,8150,8150,8150,3
|
|
20231114,145000,269769650,8180,8180,8180,8180,0
|
|
20231114,144900,269769650,8180,8180,8180,8180,6
|
|
20231114,144800,269720570,8180,8180,8180,8180,0
|
|
20231114,144700,269720570,8180,8180,8180,8180,1
|
|
20231114,144600,269712390,8150,8150,8150,8150,0
|
|
20231114,144500,269712390,8150,8150,8150,8150,0
|
|
20231114,144400,269712390,8150,8150,8150,8150,0
|
|
20231114,144300,269712390,8150,8150,8150,8150,0
|
|
20231114,144200,269712390,8150,8150,8150,8150,5
|
|
20231114,144100,269671640,8150,8150,8150,8150,0
|
|
20231114,144000,269671640,8150,8170,8180,8150,807
|
|
20231114,143900,263073740,8160,8160,8160,8160,501
|
|
20231114,143800,258985580,8160,8160,8160,8160,0
|
|
20231114,143700,258985580,8160,8160,8160,8160,0
|
|
20231114,143600,258985580,8160,8160,8160,8160,0
|
|
20231114,143500,258985580,8160,8160,8160,8160,0
|
|
20231114,143400,258985580,8160,8160,8160,8160,6
|
|
20231114,143300,258936620,8160,8160,8160,8160,0
|
|
20231114,143200,258936620,8160,8160,8160,8160,0
|
|
20231114,143100,258936620,8160,8160,8160,8160,0
|
|
20231114,143000,258936620,8160,8160,8160,8160,0
|
|
20231114,142900,258936620,8160,8160,8160,8160,0
|
|
20231114,142800,258936620,8160,8160,8160,8160,0
|
|
20231114,142700,258936620,8160,8160,8160,8160,0
|
|
20231114,142600,258936620,8160,8160,8160,8160,43
|
|
20231114,142500,258585740,8160,8160,8160,8160,0
|
|
20231114,142400,258585740,8160,8160,8160,8160,0
|
|
20231114,142300,258585740,8160,8160,8160,8160,0
|
|
20231114,142200,258585740,8160,8160,8160,8160,0
|
|
20231114,142100,258585740,8160,8160,8160,8160,0
|
|
20231114,142000,258585740,8160,8160,8160,8160,0
|
|
20231114,141900,258585740,8160,8160,8160,8160,0
|
|
20231114,141800,258585740,8160,8160,8160,8160,1
|
|
20231114,141700,258577580,8150,8150,8150,8150,20
|
|
20231114,141600,258414580,8160,8160,8160,8160,0
|
|
20231114,141500,258414580,8160,8160,8160,8160,0
|
|
20231114,141400,258414580,8160,8160,8160,8160,0
|
|
20231114,141300,258414580,8160,8160,8160,8160,0
|
|
20231114,141200,258414580,8160,8160,8160,8160,0
|
|
20231114,141100,258414580,8160,8160,8160,8160,5
|
|
20231114,141000,258373780,8160,8160,8160,8160,1
|
|
20231114,140900,258365620,8160,8150,8160,8150,279
|
|
20231114,140800,256091760,8160,8160,8160,8160,0
|
|
20231114,140700,256091760,8160,8150,8160,8150,196
|
|
20231114,140600,254494350,8140,8140,8140,8140,1880
|
|
20231114,140500,239191150,8140,8140,8140,8140,0
|
|
20231114,140400,239191150,8140,8140,8140,8140,0
|
|
20231114,140300,239191150,8140,8140,8140,8140,5
|
|
20231114,140200,239150450,8140,8140,8140,8140,0
|
|
20231114,140100,239150450,8140,8140,8140,8140,394
|
|
20231114,140000,235943290,8140,8140,8140,8140,0
|
|
20231114,135900,235943290,8140,8140,8140,8140,2
|
|
20231114,135800,235927010,8140,8140,8140,8140,102
|
|
20231114,135700,235096730,8140,8140,8140,8140,2
|
|
20231114,135600,235080450,8140,8140,8140,8140,1
|
|
20231114,135500,235072310,8140,8140,8140,8140,1
|
|
20231114,135400,235064170,8140,8140,8140,8140,2
|
|
20231114,135300,235047890,8140,8140,8150,8140,3
|
|
20231114,135200,235023460,8140,8140,8140,8140,1
|
|
20231114,135100,235015320,8140,8140,8140,8140,2
|
|
20231114,135000,234999040,8140,8150,8150,8140,2
|
|
20231114,134900,234982750,8140,8140,8140,8140,2
|
|
20231114,134800,234966470,8140,8140,8140,8140,1
|
|
20231114,134700,234958330,8140,8150,8150,8140,2
|
|
20231114,134600,234942040,8150,8150,8150,8150,0
|
|
20231114,134500,234942040,8150,8150,8150,8150,0
|
|
20231114,134400,234942040,8150,8150,8150,8150,0
|
|
20231114,134300,234942040,8150,8150,8150,8150,0
|
|
20231114,134200,234942040,8150,8140,8150,8140,3908
|
|
20231114,134100,203100920,8130,8130,8130,8130,0
|
|
20231114,134000,203100920,8130,8130,8130,8130,0
|
|
20231114,133900,203100920,8130,8130,8130,8130,0
|
|
20231114,133800,203100920,8130,8130,8130,8130,0
|
|
20231114,133700,203100920,8130,8130,8130,8130,416
|
|
20231114,133600,199718840,8130,8130,8130,8130,0
|
|
20231114,133500,199718840,8130,8130,8130,8130,0
|
|
20231114,133400,199718840,8130,8130,8130,8130,183
|
|
20231114,133300,198231050,8140,8140,8140,8140,0
|
|
20231114,133200,198231050,8140,8140,8140,8140,28
|
|
20231114,133100,198003130,8130,8130,8130,8130,0
|
|
20231114,133000,198003130,8130,8130,8130,8130,0
|
|
20231114,132900,198003130,8130,8130,8130,8130,0
|
|
20231114,132800,198003130,8130,8130,8130,8130,100
|
|
20231114,132700,197190130,8140,8140,8140,8140,0
|
|
20231114,132600,197190130,8140,8140,8140,8140,0
|
|
20231114,132500,197190130,8140,8140,8140,8140,0
|
|
20231114,132400,197190130,8140,8140,8140,8140,0
|
|
20231114,132300,197190130,8140,8140,8140,8140,0
|
|
20231114,132200,197190130,8140,8140,8140,8140,0
|
|
20231114,132100,197190130,8140,8140,8140,8140,0
|
|
20231114,132000,197190130,8140,8140,8140,8140,1
|
|
20231114,131900,197181990,8130,8130,8130,8130,0
|
|
20231114,131800,197181990,8130,8130,8130,8130,0
|
|
20231114,131700,197181990,8130,8130,8130,8130,0
|
|
20231114,131600,197181990,8130,8130,8130,8130,0
|
|
20231114,131500,197181990,8130,8130,8130,8130,0
|
|
20231114,131400,197181990,8130,8130,8130,8130,0
|
|
20231114,131300,197181990,8130,8130,8130,8130,20
|
|
20231114,131200,197019390,8130,8130,8130,8130,10
|
|
20231114,131100,196938090,8130,8140,8140,8130,1000
|
|
20231114,131000,188805840,8150,8150,8150,8150,70
|
|
20231114,130900,188235340,8150,8150,8150,8150,0
|
|
20231114,130800,188235340,8150,8150,8150,8150,0
|
|
20231114,130700,188235340,8150,8150,8150,8150,55
|
|
20231114,130600,187787090,8150,8150,8150,8150,210
|
|
20231114,130500,186075590,8150,8150,8150,8150,500
|
|
20231114,130400,182000590,8150,8150,8150,8150,0
|
|
20231114,130300,182000590,8150,8150,8150,8150,0
|
|
20231114,130200,182000590,8150,8150,8150,8150,0
|
|
20231114,130100,182000590,8150,8150,8150,8150,0
|
|
20231114,130000,182000590,8150,8150,8150,8150,0
|
|
20231114,125900,182000590,8150,8150,8150,8150,1
|
|
20231114,125800,181992440,8140,8140,8140,8140,0
|
|
20231114,125700,181992440,8140,8140,8140,8140,0
|
|
20231114,125600,181992440,8140,8140,8140,8140,0
|
|
20231114,125500,181992440,8140,8140,8140,8140,0
|
|
20231114,125400,181992440,8140,8140,8140,8140,0
|
|
20231114,125300,181992440,8140,8140,8140,8140,0
|
|
20231114,125200,181992440,8140,8140,8140,8140,0
|
|
20231114,125100,181992440,8140,8140,8140,8140,1118
|
|
20231114,125000,172891920,8140,8140,8140,8140,0
|
|
20231114,124900,172891920,8140,8140,8140,8140,0
|
|
20231114,124800,172891920,8140,8140,8140,8140,0
|
|
20231114,124700,172891920,8140,8140,8140,8140,0
|
|
20231114,124600,172891920,8140,8140,8140,8140,0
|
|
20231114,124500,172891920,8140,8140,8140,8140,0
|
|
20231114,124400,172891920,8140,8140,8140,8140,2
|
|
20231114,124300,172875640,8140,8140,8140,8140,0
|
|
20231114,124200,172875640,8140,8140,8140,8140,0
|
|
20231114,124100,172875640,8140,8140,8140,8140,2
|
|
20231114,124000,172859360,8140,8140,8140,8140,1
|
|
20231114,123900,172851220,8140,8140,8140,8140,20
|
|
20231114,123800,172688420,8140,8140,8140,8140,1
|
|
20231114,123700,172680280,8130,8130,8130,8130,1
|
|
20231114,123600,172672150,8140,8140,8140,8140,5
|
|
20231114,123500,172631450,8140,8140,8140,8140,0
|
|
20231114,123400,172631450,8140,8140,8140,8140,3
|
|
20231114,123300,172607030,8140,8140,8140,8140,0
|
|
20231114,123200,172607030,8140,8140,8140,8140,0
|
|
20231114,123100,172607030,8140,8140,8140,8140,2
|
|
20231114,123000,172590750,8140,8140,8140,8140,0
|
|
20231114,122900,172590750,8140,8140,8140,8140,0
|
|
20231114,122800,172590750,8140,8140,8140,8140,0
|
|
20231114,122700,172590750,8140,8140,8140,8140,0
|
|
20231114,122600,172590750,8140,8140,8140,8140,1
|
|
20231114,122500,172582610,8140,8140,8140,8140,11
|
|
20231114,122400,172493070,8140,8140,8140,8140,1
|
|
20231114,122300,172484930,8140,8140,8140,8140,4
|
|
20231114,122200,172452370,8120,8120,8120,8120,0
|
|
20231114,122100,172452370,8120,8120,8120,8120,0
|
|
20231114,122000,172452370,8120,8120,8120,8120,0
|
|
20231114,121900,172452370,8120,8120,8120,8120,38
|
|
20231114,121800,172143810,8130,8140,8140,8130,539
|
|
20231114,121700,167761730,8130,8140,8140,8130,1123
|
|
20231114,121600,158631640,8140,8140,8140,8140,0
|
|
20231114,121500,158631640,8140,8140,8140,8140,70
|
|
20231114,121400,158061840,8140,8140,8140,8140,0
|
|
20231114,121300,158061840,8140,8140,8140,8140,0
|
|
20231114,121200,158061840,8140,8140,8140,8140,0
|
|
20231114,121100,158061840,8140,8140,8140,8140,153
|
|
20231114,121000,156816420,8150,8150,8150,8150,0
|
|
20231114,120900,156816420,8150,8150,8150,8150,0
|
|
20231114,120800,156816420,8150,8150,8150,8150,0
|
|
20231114,120700,156816420,8150,8150,8150,8150,0
|
|
20231114,120600,156816420,8150,8150,8150,8150,1
|
|
20231114,120500,156808270,8140,8140,8140,8140,133
|
|
20231114,120400,155725650,8140,8140,8140,8140,0
|
|
20231114,120300,155725650,8140,8140,8140,8140,0
|
|
20231114,120200,155725650,8140,8140,8140,8140,0
|
|
20231114,120100,155725650,8140,8140,8140,8140,2
|
|
20231114,120000,155709370,8140,8140,8140,8140,20
|
|
20231114,115900,155546570,8130,8130,8130,8130,4
|
|
20231114,115800,155514050,8130,8130,8130,8130,1
|
|
20231114,115700,155505920,8140,8130,8140,8130,197
|
|
20231114,115600,153902350,8140,8140,8140,8140,0
|
|
20231114,115500,153902350,8140,8130,8140,8130,38
|
|
20231114,115400,153593040,8130,8130,8130,8130,1
|
|
20231114,115300,153584910,8130,8130,8130,8130,2
|
|
20231114,115200,153568650,8130,8130,8130,8130,1
|
|
20231114,115100,153560520,8130,8130,8130,8130,2
|
|
20231114,115000,153544260,8130,8130,8130,8130,10
|
|
20231114,114900,153462960,8130,8120,8130,8120,2
|
|
20231114,114800,153446710,8120,8120,8120,8120,1
|
|
20231114,114700,153438590,8120,8120,8120,8120,410
|
|
20231114,114600,150109390,8120,8120,8120,8120,2
|
|
20231114,114500,150093150,8120,8120,8120,8120,3
|
|
20231114,114400,150068790,8130,8130,8130,8120,506
|
|
20231114,114300,145955020,8120,8120,8120,8120,1
|
|
20231114,114200,145946900,8130,8130,8130,8130,33
|
|
20231114,114100,145678610,8130,8120,8130,8120,3
|
|
20231114,114000,145654230,8120,8120,8120,8120,1
|
|
20231114,113900,145646110,8120,8110,8120,8110,2
|
|
20231114,113800,145629880,8110,8110,8110,8110,1
|
|
20231114,113700,145621770,8110,8110,8110,8110,2
|
|
20231114,113600,145605550,8110,8120,8120,8110,24
|
|
20231114,113500,145410870,8120,8120,8120,8120,2
|
|
20231114,113400,145394630,8120,8120,8120,8120,30
|
|
20231114,113300,145151030,8110,8110,8110,8110,4
|
|
20231114,113200,145118590,8110,8110,8110,8110,308
|
|
20231114,113100,142620710,8110,8110,8110,8110,1
|
|
20231114,113000,142612600,8120,8120,8120,8120,0
|
|
20231114,112900,142612600,8120,8120,8120,8120,1
|
|
20231114,112800,142604480,8120,8120,8120,8120,2
|
|
20231114,112700,142588240,8120,8110,8120,8110,41
|
|
20231114,112600,142255340,8110,8110,8110,8110,2
|
|
20231114,112500,142239120,8110,8110,8110,8110,1
|
|
20231114,112400,142231010,8120,8120,8120,8120,24
|
|
20231114,112300,142036130,8120,8130,8130,8120,106
|
|
20231114,112200,141174930,8130,8120,8130,8120,3
|
|
20231114,112100,141150560,8130,8120,8130,8120,4
|
|
20231114,112000,141118070,8130,8130,8130,8130,11
|
|
20231114,111900,141028640,8130,8130,8130,8130,1
|
|
20231114,111800,141020510,8130,8110,8130,8110,6
|
|
20231114,111700,140971750,8110,8110,8110,8110,2
|
|
20231114,111600,140955530,8110,8110,8110,8110,1
|
|
20231114,111500,140947420,8110,8110,8110,8110,2
|
|
20231114,111400,140931200,8110,8110,8110,8110,1
|
|
20231114,111300,140923090,8110,8120,8120,8110,6
|
|
20231114,111200,140874380,8120,8120,8120,8120,1
|
|
20231114,111100,140866260,8120,8120,8130,8120,296
|
|
20231114,111000,138462690,8120,8120,8120,8120,1
|
|
20231114,110900,138454570,8140,8140,8140,8140,0
|
|
20231114,110800,138454570,8140,8140,8140,8140,0
|
|
20231114,110700,138454570,8140,8120,8140,8120,247
|
|
20231114,110600,136445300,8120,8120,8120,8120,1
|
|
20231114,110500,136437180,8120,8120,8120,8120,109
|
|
20231114,110400,135552100,8120,8120,8120,8120,49
|
|
20231114,110300,135154220,8120,8110,8120,8110,192
|
|
20231114,110200,133597090,8110,8110,8110,8110,201
|
|
20231114,110100,131966980,8110,8110,8110,8110,0
|
|
20231114,110000,131966980,8110,8110,8110,8110,0
|
|
20231114,105900,131966980,8110,8130,8130,8110,381
|
|
20231114,105800,128874520,8130,8130,8130,8130,171
|
|
20231114,105700,127484290,8130,8130,8130,8130,67
|
|
20231114,105600,126939580,8130,8130,8130,8130,0
|
|
20231114,105500,126939580,8130,8130,8130,8130,0
|
|
20231114,105400,126939580,8130,8130,8130,8130,0
|
|
20231114,105300,126939580,8130,8130,8130,8130,0
|
|
20231114,105200,126939580,8130,8130,8130,8130,0
|
|
20231114,105100,126939580,8130,8130,8130,8130,0
|
|
20231114,105000,126939580,8130,8150,8150,8130,1500
|
|
20231114,104900,114741560,8130,8130,8130,8130,0
|
|
20231114,104800,114741560,8130,8130,8130,8130,10
|
|
20231114,104700,114660260,8130,8130,8130,8130,0
|
|
20231114,104600,114660260,8130,8130,8130,8130,0
|
|
20231114,104500,114660260,8130,8130,8130,8130,20
|
|
20231114,104400,114497660,8130,8130,8130,8130,0
|
|
20231114,104300,114497660,8130,8140,8140,8130,942
|
|
20231114,104200,106839190,8130,8130,8130,8130,0
|
|
20231114,104100,106839190,8130,8140,8140,8130,907
|
|
20231114,104000,99464820,8140,8150,8150,8140,813
|
|
20231114,103900,92843610,8160,8160,8160,8160,187
|
|
20231114,103800,91317690,8170,8170,8170,8170,10
|
|
20231114,103700,91235990,8160,8160,8160,8160,0
|
|
20231114,103600,91235990,8160,8160,8160,8160,0
|
|
20231114,103500,91235990,8160,8160,8160,8160,0
|
|
20231114,103400,91235990,8160,8160,8160,8160,0
|
|
20231114,103300,91235990,8160,8160,8160,8160,500
|
|
20231114,103200,87155990,8160,8160,8160,8160,0
|
|
20231114,103100,87155990,8160,8160,8160,8160,0
|
|
20231114,103000,87155990,8160,8160,8160,8160,627
|
|
20231114,102900,82039670,8170,8170,8170,8170,0
|
|
20231114,102800,82039670,8170,8170,8170,8170,28
|
|
20231114,102700,81810910,8170,8170,8170,8170,0
|
|
20231114,102600,81810910,8170,8160,8170,8160,74
|
|
20231114,102500,81207060,8160,8160,8160,8160,101
|
|
20231114,102400,80382900,8160,8160,8160,8160,0
|
|
20231114,102300,80382900,8160,8160,8160,8160,0
|
|
20231114,102200,80382900,8160,8160,8160,8160,1202
|
|
20231114,102100,70574580,8170,8180,8180,8170,394
|
|
20231114,102000,67353450,8190,8190,8190,8190,0
|
|
20231114,101900,67353450,8190,8190,8190,8190,0
|
|
20231114,101800,67353450,8190,8190,8190,8190,15
|
|
20231114,101700,67230600,8190,8190,8190,8190,0
|
|
20231114,101600,67230600,8190,8190,8190,8190,0
|
|
20231114,101500,67230600,8190,8190,8190,8190,1
|
|
20231114,101400,67222410,8180,8180,8180,8180,4
|
|
20231114,101300,67189690,8180,8180,8180,8180,0
|
|
20231114,101200,67189690,8180,8180,8180,8180,0
|
|
20231114,101100,67189690,8180,8180,8180,8180,0
|
|
20231114,101000,67189690,8180,8180,8180,8180,10
|
|
20231114,100900,67107890,8200,8200,8200,8200,0
|
|
20231114,100800,67107890,8200,8200,8200,8200,0
|
|
20231114,100700,67107890,8200,8200,8200,8200,0
|
|
20231114,100600,67107890,8200,8190,8200,8190,7
|
|
20231114,100500,67050550,8190,8190,8190,8190,151
|
|
20231114,100400,65813860,8190,8190,8190,8190,0
|
|
20231114,100300,65813860,8190,8190,8190,8190,10
|
|
20231114,100200,65731960,8180,8180,8180,8180,6
|
|
20231114,100100,65682880,8190,8190,8190,8190,0
|
|
20231114,100000,65682880,8190,8190,8190,8190,1
|
|
20231114,095900,65674690,8190,8180,8190,8180,592
|
|
20231114,095800,60831110,8170,8170,8170,8170,0
|
|
20231114,095700,60831110,8170,8170,8170,8170,157
|
|
20231114,095600,59548420,8160,8160,8160,8160,0
|
|
20231114,095500,59548420,8160,8160,8160,8160,0
|
|
20231114,095400,59548420,8160,8160,8160,8160,0
|
|
20231114,095300,59548420,8160,8140,8160,8140,281
|
|
20231114,095200,57255480,8130,8130,8130,8130,5
|
|
20231114,095100,57214830,8130,8130,8130,8130,0
|
|
20231114,095000,57214830,8130,8130,8130,8130,0
|
|
20231114,094900,57214830,8130,8130,8130,8130,0
|
|
20231114,094800,57214830,8130,8160,8160,8130,697
|
|
20231114,094700,51541530,8160,8160,8160,8160,0
|
|
20231114,094600,51541530,8160,8160,8160,8160,1
|
|
20231114,094500,51533370,8170,8170,8170,8170,3
|
|
20231114,094400,51508860,8150,8150,8150,8150,200
|
|
20231114,094300,49878860,8150,8160,8160,8150,248
|
|
20231114,094200,47857500,8170,8160,8170,8160,6
|
|
20231114,094100,47808530,8170,8170,8170,8170,5
|
|
20231114,094000,47767680,8170,8170,8170,8170,74
|
|
20231114,093900,47163100,8170,8180,8180,8170,101
|
|
20231114,093800,46337920,8200,8200,8200,8200,55
|
|
20231114,093700,45886920,8200,8170,8200,8170,4
|
|
20231114,093600,45854180,8170,8180,8180,8170,310
|
|
20231114,093500,43319660,8180,8190,8190,8180,301
|
|
20231114,093400,40856240,8190,8200,8200,8190,22
|
|
20231114,093300,40676050,8200,8190,8200,8190,213
|
|
20231114,093200,38930050,8190,8200,8200,8190,8
|
|
20231114,093100,38864500,8200,8200,8200,8180,306
|
|
20231114,093000,36359300,8190,8190,8190,8190,453
|
|
20231114,092900,32649230,8190,8190,8190,8190,1
|
|
20231114,092800,32641040,8190,8190,8190,8190,0
|
|
20231114,092700,32641040,8190,8190,8190,8190,1
|
|
20231114,092600,32632850,8190,8180,8190,8180,53
|
|
20231114,092500,32199300,8180,8190,8190,8180,52
|
|
20231114,092400,31773910,8190,8190,8190,8190,0
|
|
20231114,092300,31773910,8190,8190,8190,8190,12
|
|
20231114,092200,31675630,8170,8170,8170,8170,0
|
|
20231114,092100,31675630,8170,8170,8170,8170,143
|
|
20231114,092000,30507320,8150,8180,8180,8150,1000
|
|
20231114,091900,22348800,8180,8180,8180,8180,300
|
|
20231114,091800,19894800,8190,8190,8190,8190,0
|
|
20231114,091700,19894800,8190,8190,8190,8190,0
|
|
20231114,091600,19894800,8190,8190,8190,8190,1
|
|
20231114,091500,19886610,8180,8190,8190,8180,121
|
|
20231114,091400,18896820,8200,8200,8200,8200,0
|
|
20231114,091300,18896820,8200,8200,8200,8200,400
|
|
20231114,091200,15616820,8200,8200,8200,8200,0
|
|
20231114,091100,15616820,8200,8200,8200,8200,198
|
|
20231114,091000,13993220,8210,8210,8210,8210,0
|
|
20231114,090900,13993220,8210,8210,8210,8210,0
|
|
20231114,090800,13993220,8210,8210,8210,8210,8
|
|
20231114,090700,13927540,8200,8180,8200,8180,223
|
|
20231114,090600,12101800,8170,8160,8170,8160,374
|
|
20231114,090500,9047220,8170,8170,8170,8170,15
|
|
20231114,090400,8924670,8170,8170,8170,8140,6
|
|
20231114,090300,8875700,8170,8170,8170,8170,20
|
|
20231114,090200,8712300,8180,8180,8180,8180,18
|
|
20231114,090100,8565060,8180,8180,8180,8180,70
|
|
20231114,090000,7992460,8140,8130,8140,8130,983
|