656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,195300,545159800,13220,13220,13220,13220,313
|
|
20231108,195200,545159800,13220,13220,13220,13220,0
|
|
20231108,195100,545159800,13220,13220,13220,13220,0
|
|
20231108,195000,545159800,13220,13220,13220,13220,0
|
|
20231108,194900,545159800,13220,13220,13220,13220,0
|
|
20231108,194800,545159800,13220,13220,13220,13220,0
|
|
20231108,194700,545159800,13220,13220,13220,13220,0
|
|
20231108,194600,545159800,13220,13220,13220,13220,0
|
|
20231108,194500,545159800,13220,13220,13220,13220,0
|
|
20231108,194400,545159800,13220,13220,13220,13220,0
|
|
20231108,194300,545159800,13220,13220,13220,13220,0
|
|
20231108,194200,545159800,13220,13220,13220,13220,0
|
|
20231108,194100,545159800,13220,13220,13220,13220,0
|
|
20231108,194000,545159800,13220,13220,13220,13220,0
|
|
20231108,193900,545159800,13220,13220,13220,13220,0
|
|
20231108,193800,545159800,13220,13220,13220,13220,0
|
|
20231108,193700,545159800,13220,13220,13220,13220,0
|
|
20231108,193600,545159800,13220,13220,13220,13220,0
|
|
20231108,193500,545159800,13220,13220,13220,13220,0
|
|
20231108,193400,545159800,13220,13220,13220,13220,0
|
|
20231108,193300,545159800,13220,13220,13220,13220,0
|
|
20231108,193200,545159800,13220,13220,13220,13220,0
|
|
20231108,193100,545159800,13220,13220,13220,13220,0
|
|
20231108,193000,545159800,13220,13220,13220,13220,0
|
|
20231108,192900,545159800,13220,13220,13220,13220,0
|
|
20231108,192800,545159800,13220,13220,13220,13220,0
|
|
20231108,192700,545159800,13220,13220,13220,13220,0
|
|
20231108,192600,545159800,13220,13220,13220,13220,0
|
|
20231108,192500,545159800,13220,13220,13220,13220,0
|
|
20231108,192400,545159800,13220,13220,13220,13220,0
|
|
20231108,192300,545159800,13220,13220,13220,13220,313
|
|
20231108,192200,545159800,13220,13220,13220,13220,0
|
|
20231108,192100,545159800,13220,13220,13220,13220,0
|
|
20231108,192000,545159800,13220,13220,13220,13220,0
|
|
20231108,191900,545159800,13220,13220,13220,13220,0
|
|
20231108,191800,545159800,13220,13220,13220,13220,0
|
|
20231108,191700,545159800,13220,13220,13220,13220,0
|
|
20231108,191600,545159800,13220,13220,13220,13220,0
|
|
20231108,191500,545159800,13220,13220,13220,13220,0
|
|
20231108,191400,545159800,13220,13220,13220,13220,0
|
|
20231108,191300,545159800,13220,13220,13220,13220,0
|
|
20231108,191200,545159800,13220,13220,13220,13220,0
|
|
20231108,191100,545159800,13220,13220,13220,13220,0
|
|
20231108,191000,545159800,13220,13220,13220,13220,0
|
|
20231108,190900,545159800,13220,13220,13220,13220,0
|
|
20231108,190800,545159800,13220,13220,13220,13220,0
|
|
20231108,190700,545159800,13220,13220,13220,13220,0
|
|
20231108,190600,545159800,13220,13220,13220,13220,0
|
|
20231108,190500,545159800,13220,13220,13220,13220,0
|
|
20231108,190400,545159800,13220,13220,13220,13220,0
|
|
20231108,190300,545159800,13220,13220,13220,13220,0
|
|
20231108,190200,545159800,13220,13220,13220,13220,0
|
|
20231108,190100,545159800,13220,13220,13220,13220,0
|
|
20231108,190000,545159800,13220,13220,13220,13220,0
|
|
20231108,185900,545159800,13220,13220,13220,13220,0
|
|
20231108,185800,545159800,13220,13220,13220,13220,0
|
|
20231108,185700,545159800,13220,13220,13220,13220,0
|
|
20231108,185600,545159800,13220,13220,13220,13220,0
|
|
20231108,185500,545159800,13220,13220,13220,13220,0
|
|
20231108,185400,545159800,13220,13220,13220,13220,0
|
|
20231108,185300,545159800,13220,13220,13220,13220,313
|
|
20231108,185200,545159800,13220,13220,13220,13220,0
|
|
20231108,185100,545159800,13220,13220,13220,13220,0
|
|
20231108,185000,545159800,13220,13220,13220,13220,0
|
|
20231108,184900,545159800,13220,13220,13220,13220,0
|
|
20231108,184800,545159800,13220,13220,13220,13220,0
|
|
20231108,184700,545159800,13220,13220,13220,13220,0
|
|
20231108,184600,545159800,13220,13220,13220,13220,0
|
|
20231108,184500,545159800,13220,13220,13220,13220,0
|
|
20231108,184400,545159800,13220,13220,13220,13220,0
|
|
20231108,184300,545159800,13220,13220,13220,13220,0
|
|
20231108,184200,545159800,13220,13220,13220,13220,0
|
|
20231108,184100,545159800,13220,13220,13220,13220,0
|
|
20231108,184000,545159800,13220,13220,13220,13220,0
|
|
20231108,183900,545159800,13220,13220,13220,13220,0
|
|
20231108,183800,545159800,13220,13220,13220,13220,0
|
|
20231108,183700,545159800,13220,13220,13220,13220,0
|
|
20231108,183600,545159800,13220,13220,13220,13220,0
|
|
20231108,183500,545159800,13220,13220,13220,13220,0
|
|
20231108,183400,545159800,13220,13220,13220,13220,0
|
|
20231108,183300,545159800,13220,13220,13220,13220,0
|
|
20231108,183200,545159800,13220,13220,13220,13220,0
|
|
20231108,183100,545159800,13220,13220,13220,13220,0
|
|
20231108,183000,545159800,13220,13220,13220,13220,0
|
|
20231108,182900,545159800,13220,13220,13220,13220,0
|
|
20231108,182800,545159800,13220,13220,13220,13220,0
|
|
20231108,182700,545159800,13220,13220,13220,13220,0
|
|
20231108,182600,545159800,13220,13220,13220,13220,0
|
|
20231108,182500,545159800,13220,13220,13220,13220,0
|
|
20231108,182400,545159800,13220,13220,13220,13220,0
|
|
20231108,182300,545159800,13220,13220,13220,13220,313
|
|
20231108,182200,545159800,13220,13220,13220,13220,0
|
|
20231108,182100,545159800,13220,13220,13220,13220,0
|
|
20231108,182000,545159800,13220,13220,13220,13220,0
|
|
20231108,181900,545159800,13220,13220,13220,13220,0
|
|
20231108,181800,545159800,13220,13220,13220,13220,0
|
|
20231108,181700,545159800,13220,13220,13220,13220,0
|
|
20231108,181600,545159800,13220,13220,13220,13220,0
|
|
20231108,181500,545159800,13220,13220,13220,13220,0
|
|
20231108,181400,545159800,13220,13220,13220,13220,0
|
|
20231108,181300,545159800,13220,13220,13220,13220,0
|
|
20231108,181200,545159800,13220,13220,13220,13220,0
|
|
20231108,181100,545159800,13220,13220,13220,13220,0
|
|
20231108,181000,545159800,13220,13220,13220,13220,0
|
|
20231108,180900,545159800,13220,13220,13220,13220,0
|
|
20231108,180800,545159800,13220,13220,13220,13220,0
|
|
20231108,180700,545159800,13220,13220,13220,13220,0
|
|
20231108,180600,545159800,13220,13220,13220,13220,0
|
|
20231108,180500,545159800,13220,13220,13220,13220,0
|
|
20231108,180400,545159800,13220,13220,13220,13220,0
|
|
20231108,180300,545159800,13220,13220,13220,13220,0
|
|
20231108,180200,545159800,13220,13220,13220,13220,0
|
|
20231108,180100,545159800,13220,13220,13220,13220,0
|
|
20231108,180000,545159800,13220,13220,13220,13220,0
|
|
20231108,175900,545159800,13220,13220,13220,13220,0
|
|
20231108,175800,545159800,13220,13220,13220,13220,0
|
|
20231108,175700,545159800,13220,13220,13220,13220,0
|
|
20231108,175600,545159800,13220,13220,13220,13220,0
|
|
20231108,175500,545159800,13220,13220,13220,13220,0
|
|
20231108,175400,545159800,13220,13220,13220,13220,0
|
|
20231108,175300,545159800,13220,13220,13220,13220,313
|
|
20231108,175200,545159800,13220,13220,13220,13220,0
|
|
20231108,175100,545159800,13220,13220,13220,13220,0
|
|
20231108,175000,545159800,13220,13220,13220,13220,0
|
|
20231108,174900,545159800,13220,13220,13220,13220,0
|
|
20231108,174800,545159800,13220,13220,13220,13220,0
|
|
20231108,174700,545159800,13220,13220,13220,13220,0
|
|
20231108,174600,545159800,13220,13220,13220,13220,0
|
|
20231108,174500,545159800,13220,13220,13220,13220,0
|
|
20231108,174400,545159800,13220,13220,13220,13220,0
|
|
20231108,174300,545159800,13220,13220,13220,13220,0
|
|
20231108,174200,545159800,13220,13220,13220,13220,0
|
|
20231108,174100,545159800,13220,13220,13220,13220,0
|
|
20231108,174000,545159800,13220,13220,13220,13220,0
|
|
20231108,173900,545159800,13220,13220,13220,13220,0
|
|
20231108,173800,545159800,13220,13220,13220,13220,0
|
|
20231108,173700,545159800,13220,13220,13220,13220,0
|
|
20231108,173600,545159800,13220,13220,13220,13220,0
|
|
20231108,173500,545159800,13220,13220,13220,13220,0
|
|
20231108,173400,545159800,13220,13220,13220,13220,0
|
|
20231108,173300,545159800,13220,13220,13220,13220,0
|
|
20231108,173200,545159800,13220,13220,13220,13220,0
|
|
20231108,173100,545159800,13220,13220,13220,13220,0
|
|
20231108,173000,545159800,13220,13220,13220,13220,0
|
|
20231108,172900,545159800,13220,13220,13220,13220,0
|
|
20231108,172800,545159800,13220,13220,13220,13220,0
|
|
20231108,172700,545159800,13220,13220,13220,13220,0
|
|
20231108,172600,545159800,13220,13220,13220,13220,0
|
|
20231108,172500,545159800,13220,13220,13220,13220,0
|
|
20231108,172400,545159800,13220,13220,13220,13220,0
|
|
20231108,172300,545159800,13220,13220,13220,13220,313
|
|
20231108,172200,545159800,13220,13220,13220,13220,0
|
|
20231108,172100,545159800,13220,13220,13220,13220,0
|
|
20231108,172000,545159800,13220,13220,13220,13220,0
|
|
20231108,171900,545159800,13220,13220,13220,13220,0
|
|
20231108,171800,545159800,13220,13220,13220,13220,0
|
|
20231108,171700,545159800,13220,13220,13220,13220,0
|
|
20231108,171600,545159800,13220,13220,13220,13220,0
|
|
20231108,171500,545159800,13220,13220,13220,13220,0
|
|
20231108,171400,545159800,13220,13220,13220,13220,0
|
|
20231108,171300,545159800,13220,13220,13220,13220,0
|
|
20231108,171200,545159800,13220,13220,13220,13220,0
|
|
20231108,171100,545159800,13220,13220,13220,13220,0
|
|
20231108,171000,545159800,13220,13220,13220,13220,0
|
|
20231108,170900,545159800,13220,13220,13220,13220,0
|
|
20231108,170800,545159800,13220,13220,13220,13220,0
|
|
20231108,170700,545159800,13220,13220,13220,13220,0
|
|
20231108,170600,545159800,13220,13220,13220,13220,0
|
|
20231108,170500,545159800,13220,13220,13220,13220,0
|
|
20231108,170400,545159800,13220,13220,13220,13220,0
|
|
20231108,170300,545159800,13220,13220,13220,13220,0
|
|
20231108,170200,545159800,13220,13220,13220,13220,0
|
|
20231108,170100,545159800,13220,13220,13220,13220,0
|
|
20231108,170000,545159800,13220,13220,13220,13220,0
|
|
20231108,165900,545159800,13220,13220,13220,13220,0
|
|
20231108,165800,545159800,13220,13220,13220,13220,0
|
|
20231108,165700,545159800,13220,13220,13220,13220,0
|
|
20231108,165600,545159800,13220,13220,13220,13220,0
|
|
20231108,165500,545159800,13220,13220,13220,13220,0
|
|
20231108,165400,545159800,13220,13220,13220,13220,0
|
|
20231108,165300,545159800,13220,13220,13220,13220,313
|
|
20231108,165200,545159800,13220,13220,13220,13220,0
|
|
20231108,165100,545159800,13220,13220,13220,13220,0
|
|
20231108,165000,545159800,13220,13220,13220,13220,0
|
|
20231108,164900,545159800,13220,13220,13220,13220,0
|
|
20231108,164800,545159800,13220,13220,13220,13220,0
|
|
20231108,164700,545159800,13220,13220,13220,13220,0
|
|
20231108,164600,545159800,13220,13220,13220,13220,0
|
|
20231108,164500,545159800,13220,13220,13220,13220,0
|
|
20231108,164400,545159800,13220,13220,13220,13220,0
|
|
20231108,164300,545159800,13220,13220,13220,13220,0
|
|
20231108,164200,545159800,13220,13220,13220,13220,0
|
|
20231108,164100,545159800,13220,13220,13220,13220,0
|
|
20231108,164000,545159800,13220,13220,13220,13220,0
|
|
20231108,163900,545159800,13220,13220,13220,13220,0
|
|
20231108,163800,545159800,13220,13220,13220,13220,0
|
|
20231108,163700,545159800,13220,13220,13220,13220,0
|
|
20231108,163600,545159800,13220,13220,13220,13220,0
|
|
20231108,163500,545159800,13220,13220,13220,13220,0
|
|
20231108,163400,545159800,13220,13220,13220,13220,0
|
|
20231108,163300,545159800,13220,13220,13220,13220,0
|
|
20231108,163200,545159800,13220,13220,13220,13220,0
|
|
20231108,163100,545159800,13220,13220,13220,13220,0
|
|
20231108,163000,545159800,13220,13220,13220,13220,0
|
|
20231108,162900,545159800,13220,13220,13220,13220,0
|
|
20231108,162800,545159800,13220,13220,13220,13220,0
|
|
20231108,162700,545159800,13220,13220,13220,13220,0
|
|
20231108,162600,545159800,13220,13220,13220,13220,0
|
|
20231108,162500,545159800,13220,13220,13220,13220,0
|
|
20231108,162400,545159800,13220,13220,13220,13220,0
|
|
20231108,162300,545159800,13220,13220,13220,13220,313
|
|
20231108,162200,545159800,13220,13220,13220,13220,0
|
|
20231108,162100,545159800,13220,13220,13220,13220,0
|
|
20231108,162000,545159800,13220,13220,13220,13220,0
|
|
20231108,161900,545159800,13220,13220,13220,13220,0
|
|
20231108,161800,545159800,13220,13220,13220,13220,0
|
|
20231108,161700,545159800,13220,13220,13220,13220,0
|
|
20231108,161600,545159800,13220,13220,13220,13220,0
|
|
20231108,161500,545159800,13220,13220,13220,13220,0
|
|
20231108,161400,545159800,13220,13220,13220,13220,0
|
|
20231108,161300,545159800,13220,13220,13220,13220,0
|
|
20231108,161200,545159800,13220,13220,13220,13220,0
|
|
20231108,161100,545159800,13220,13220,13220,13220,0
|
|
20231108,161000,545159800,13220,13220,13220,13220,0
|
|
20231108,160900,545159800,13220,13220,13220,13220,0
|
|
20231108,160800,545159800,13220,13220,13220,13220,0
|
|
20231108,160700,545159800,13220,13220,13220,13220,0
|
|
20231108,160600,545159800,13220,13220,13220,13220,0
|
|
20231108,160500,545159800,13220,13220,13220,13220,0
|
|
20231108,160400,545159800,13220,13220,13220,13220,0
|
|
20231108,160300,545159800,13220,13220,13220,13220,0
|
|
20231108,160200,545159800,13220,13220,13220,13220,0
|
|
20231108,160100,545159800,13220,13220,13220,13220,0
|
|
20231108,160000,545159800,13220,13220,13220,13220,0
|
|
20231108,155900,545159800,13220,13220,13220,13220,0
|
|
20231108,155800,545159800,13220,13220,13220,13220,0
|
|
20231108,155700,545159800,13220,13220,13220,13220,0
|
|
20231108,155600,545159800,13220,13220,13220,13220,0
|
|
20231108,155500,545159800,13220,13220,13220,13220,0
|
|
20231108,155400,545159800,13220,13220,13220,13220,0
|
|
20231108,155300,545159800,13220,13220,13220,13220,313
|
|
20231108,155200,545159800,13220,13220,13220,13220,0
|
|
20231108,155100,545159800,13220,13220,13220,13220,0
|
|
20231108,155000,545159800,13220,13220,13220,13220,0
|
|
20231108,154900,545159800,13220,13220,13220,13220,0
|
|
20231108,154800,545159800,13220,13220,13220,13220,0
|
|
20231108,154700,545159800,13220,13220,13220,13220,0
|
|
20231108,154600,545159800,13220,13220,13220,13220,0
|
|
20231108,154500,545159800,13220,13220,13220,13220,0
|
|
20231108,154400,545159800,13220,13220,13220,13220,0
|
|
20231108,154300,545159800,13220,13220,13220,13220,0
|
|
20231108,154200,545159800,13220,13220,13220,13220,0
|
|
20231108,154100,545159800,13220,13220,13220,13220,0
|
|
20231108,154000,545159800,13220,13220,13220,13220,0
|
|
20231108,153900,545159800,13220,13220,13220,13220,0
|
|
20231108,153800,545159800,13220,13220,13220,13220,0
|
|
20231108,153700,545159800,13220,13220,13220,13220,0
|
|
20231108,153600,545159800,13220,13220,13220,13220,0
|
|
20231108,153500,545159800,13220,13220,13220,13220,0
|
|
20231108,153400,545159800,13220,13220,13220,13220,0
|
|
20231108,153300,545159800,13220,13220,13220,13220,0
|
|
20231108,153200,545159800,13220,13220,13220,13220,0
|
|
20231108,153100,545159800,13220,13220,13220,13220,0
|
|
20231108,153000,545159800,13220,13220,13220,13220,313
|
|
20231108,152900,541021940,13220,13220,13220,13220,0
|
|
20231108,152800,541021940,13220,13220,13220,13220,0
|
|
20231108,152700,541021940,13220,13220,13220,13220,0
|
|
20231108,152600,541021940,13220,13220,13220,13220,0
|
|
20231108,152500,541021940,13220,13220,13220,13220,0
|
|
20231108,152400,541021940,13220,13220,13220,13220,0
|
|
20231108,152300,541021940,13220,13220,13220,13220,0
|
|
20231108,152200,541021940,13220,13220,13220,13220,0
|
|
20231108,152100,541021940,13220,13220,13220,13220,0
|
|
20231108,152000,541021940,13220,13220,13220,13220,0
|
|
20231108,151900,541021940,13220,13220,13220,13220,6
|
|
20231108,151800,540942620,13220,13220,13220,13220,11
|
|
20231108,151700,540797200,13220,13220,13220,13220,11
|
|
20231108,151600,540651780,13220,13220,13220,13220,0
|
|
20231108,151500,540651780,13220,13220,13220,13220,18
|
|
20231108,151400,540413820,13210,13210,13210,13210,560
|
|
20231108,151300,533016220,13220,13220,13220,13220,0
|
|
20231108,151200,533016220,13220,13220,13220,13220,486
|
|
20231108,151100,526591300,13220,13210,13220,13210,877
|
|
20231108,151000,515001030,13200,13190,13200,13190,202
|
|
20231108,150900,512335240,13190,13190,13190,13190,260
|
|
20231108,150800,508905840,13180,13180,13180,13180,0
|
|
20231108,150700,508905840,13180,13180,13180,13180,24
|
|
20231108,150600,508589520,13180,13170,13180,13160,1649
|
|
20231108,150500,486866130,13170,13170,13170,13170,0
|
|
20231108,150400,486866130,13170,13170,13170,13170,7
|
|
20231108,150300,486773940,13160,13160,13160,13160,0
|
|
20231108,150200,486773940,13160,13160,13160,13160,0
|
|
20231108,150100,486773940,13160,13160,13160,13160,0
|
|
20231108,150000,486773940,13160,13160,13170,13160,11
|
|
20231108,145900,486629160,13160,13160,13160,13160,3
|
|
20231108,145800,486589680,13160,13160,13160,13160,0
|
|
20231108,145700,486589680,13160,13160,13180,13160,40
|
|
20231108,145600,486063250,13150,13150,13150,13150,35
|
|
20231108,145500,485603000,13150,13150,13150,13150,2
|
|
20231108,145400,485576700,13140,13140,13140,13140,0
|
|
20231108,145300,485576700,13140,13160,13160,13140,3
|
|
20231108,145200,485537260,13130,13130,13130,13130,0
|
|
20231108,145100,485537260,13130,13130,13130,13130,2
|
|
20231108,145000,485511000,13130,13120,13130,13120,118
|
|
20231108,144900,483961970,13120,13120,13120,13120,5
|
|
20231108,144800,483896370,13120,13120,13120,13120,200
|
|
20231108,144700,481272370,13120,13120,13120,13120,2
|
|
20231108,144600,481246130,13120,13120,13120,13120,0
|
|
20231108,144500,481246130,13120,13120,13120,13120,8
|
|
20231108,144400,481141170,13120,13120,13120,13120,0
|
|
20231108,144300,481141170,13120,13120,13120,13120,2
|
|
20231108,144200,481114930,13130,13120,13130,13120,3
|
|
20231108,144100,481075560,13120,13120,13120,13120,2
|
|
20231108,144000,481049320,13120,13120,13120,13120,89
|
|
20231108,143900,479881640,13120,13120,13120,13120,2
|
|
20231108,143800,479855400,13130,13160,13160,13120,536
|
|
20231108,143700,472808690,13160,13160,13160,13160,202
|
|
20231108,143600,470150370,13160,13170,13170,13160,297
|
|
20231108,143500,466241150,13170,13160,13170,13160,8
|
|
20231108,143400,466135830,13160,13160,13160,13160,0
|
|
20231108,143300,466135830,13160,13160,13160,13160,2
|
|
20231108,143200,466109510,13160,13160,13160,13160,0
|
|
20231108,143100,466109510,13160,13160,13170,13160,6
|
|
20231108,143000,466030530,13160,13160,13160,13160,0
|
|
20231108,142900,466030530,13160,13160,13160,13160,6
|
|
20231108,142800,465951570,13160,13160,13160,13160,1
|
|
20231108,142700,465938410,13160,13160,13160,13160,2
|
|
20231108,142600,465912090,13190,13190,13190,13190,0
|
|
20231108,142500,465912090,13190,13160,13190,13160,13
|
|
20231108,142400,465740980,13180,13180,13180,13180,386
|
|
20231108,142300,460653500,13180,13180,13180,13180,7
|
|
20231108,142200,460561240,13180,13180,13180,13180,0
|
|
20231108,142100,460561240,13180,13190,13190,13180,480
|
|
20231108,142000,454230060,13220,13220,13220,13220,0
|
|
20231108,141900,454230060,13220,13220,13220,13220,303
|
|
20231108,141800,450224400,13220,13220,13220,13220,0
|
|
20231108,141700,450224400,13220,13220,13220,13220,31
|
|
20231108,141600,449814580,13230,13230,13230,13230,1
|
|
20231108,141500,449801350,13220,13220,13220,13220,2
|
|
20231108,141400,449774910,13220,13220,13220,13220,502
|
|
20231108,141300,443138470,13220,13220,13220,13220,2
|
|
20231108,141200,443112030,13220,13220,13220,13220,2
|
|
20231108,141100,443085590,13220,13200,13220,13190,23
|
|
20231108,141000,442781620,13190,13190,13190,13190,3
|
|
20231108,140900,442742050,13190,13190,13190,13190,2
|
|
20231108,140800,442715670,13200,13200,13200,13200,1
|
|
20231108,140700,442702470,13190,13190,13190,13190,5
|
|
20231108,140600,442636520,13190,13190,13190,13190,1
|
|
20231108,140500,442623330,13190,13190,13190,13190,3
|
|
20231108,140400,442583760,13190,13190,13190,13190,10
|
|
20231108,140300,442451860,13180,13180,13180,13180,2
|
|
20231108,140200,442425500,13230,13230,13230,13230,121
|
|
20231108,140100,440824670,13230,13130,13230,13130,277
|
|
20231108,140000,437167790,13150,13130,13150,13130,849
|
|
20231108,135900,426010350,13150,13150,13150,13150,11
|
|
20231108,135800,425865700,13130,13130,13130,13130,2
|
|
20231108,135700,425839440,13150,13150,13150,13150,60
|
|
20231108,135600,425050440,13130,13130,13140,13130,5
|
|
20231108,135500,424984780,13130,13130,13130,13130,11
|
|
20231108,135400,424840350,13130,13130,13130,13130,2
|
|
20231108,135300,424814090,13140,13140,13140,13140,30
|
|
20231108,135200,424419890,13130,13130,13130,13130,7
|
|
20231108,135100,424327980,13140,13140,13140,13140,1
|
|
20231108,135000,424314840,13130,13130,13130,13130,6
|
|
20231108,134900,424236060,13130,13130,13130,13130,2
|
|
20231108,134800,424209800,13140,13130,13140,13130,53
|
|
20231108,134700,423513410,13140,13140,13140,13140,79
|
|
20231108,134600,422475350,13140,13140,13140,13140,2
|
|
20231108,134500,422449070,13140,13140,13140,13140,5
|
|
20231108,134400,422383370,13140,13140,13140,13140,2
|
|
20231108,134300,422357090,13140,13140,13140,13140,0
|
|
20231108,134200,422357090,13140,13140,13140,13140,5
|
|
20231108,134100,422291390,13140,13140,13140,13140,0
|
|
20231108,134000,422291390,13140,13140,13140,13140,2
|
|
20231108,133900,422265110,13140,13140,13140,13140,0
|
|
20231108,133800,422265110,13140,13140,13140,13140,5
|
|
20231108,133700,422199410,13140,13140,13140,13140,0
|
|
20231108,133600,422199410,13140,13140,13140,13140,2
|
|
20231108,133500,422173130,13140,13140,13140,13140,22
|
|
20231108,133400,421884050,13140,13150,13150,13140,71
|
|
20231108,133300,420950420,13180,13160,13180,13160,20
|
|
20231108,133200,420686840,13150,13150,13150,13150,2
|
|
20231108,133100,420660540,13150,13150,13150,13140,12
|
|
20231108,133000,420502770,13140,13140,13140,13140,2
|
|
20231108,132900,420476490,13140,13140,13140,13140,0
|
|
20231108,132800,420476490,13140,13140,13140,13140,6
|
|
20231108,132700,420397650,13140,13140,13140,13140,0
|
|
20231108,132600,420397650,13140,13140,13140,13140,3
|
|
20231108,132500,420358230,13130,13130,13130,13130,0
|
|
20231108,132400,420358230,13130,13130,13130,13130,2
|
|
20231108,132300,420331970,13170,13170,13170,13170,1
|
|
20231108,132200,420318800,13130,13150,13150,13130,4
|
|
20231108,132100,420266240,13130,13140,13140,13130,3
|
|
20231108,132000,420226840,13120,13140,13140,13120,3
|
|
20231108,131900,420187460,13130,13130,13130,13130,51
|
|
20231108,131800,419517830,13120,13100,13120,13100,55
|
|
20231108,131700,418796270,13110,13140,13140,13100,1137
|
|
20231108,131600,403893470,13100,13100,13100,13100,2
|
|
20231108,131500,403867270,13100,13100,13100,13100,0
|
|
20231108,131400,403867270,13100,13100,13100,13100,2
|
|
20231108,131300,403841070,13100,13100,13100,13100,0
|
|
20231108,131200,403841070,13100,13100,13100,13100,7
|
|
20231108,131100,403749370,13110,13110,13110,13110,0
|
|
20231108,131000,403749370,13110,13110,13110,13110,278
|
|
20231108,130900,400104790,13160,13140,13160,13140,3
|
|
20231108,130800,400065340,13110,13110,13110,13110,11
|
|
20231108,130700,399921130,13110,13110,13110,13110,0
|
|
20231108,130600,399921130,13110,13110,13110,13110,2
|
|
20231108,130500,399894910,13110,13170,13170,13110,1000
|
|
20231108,130400,386774110,13180,13170,13180,13170,7
|
|
20231108,130300,386681870,13170,13180,13180,13170,13
|
|
20231108,130200,386510560,13170,13170,13170,13170,3
|
|
20231108,130100,386471050,13170,13170,13170,13170,0
|
|
20231108,130000,386471050,13170,13140,13180,13140,6
|
|
20231108,125900,386392140,13140,13140,13140,13140,11
|
|
20231108,125800,386247600,13140,13140,13140,13140,1
|
|
20231108,125700,386234460,13140,13140,13140,13140,2
|
|
20231108,125600,386208180,13140,13140,13140,13140,2
|
|
20231108,125500,386181900,13130,13130,13130,13130,0
|
|
20231108,125400,386181900,13130,13130,13130,13130,2
|
|
20231108,125300,386155640,13120,13160,13160,13120,1583
|
|
20231108,125200,365377210,13150,13150,13150,13150,1
|
|
20231108,125100,365364060,13150,13150,13150,13150,1
|
|
20231108,125000,365350910,13150,13150,13150,13150,2
|
|
20231108,124900,365324610,13150,13150,13150,13150,1
|
|
20231108,124800,365311460,13150,13150,13150,13150,2
|
|
20231108,124700,365285160,13140,13140,13140,13140,1
|
|
20231108,124600,365272020,13140,13140,13140,13140,32
|
|
20231108,124500,364851540,13270,13140,13270,13140,40
|
|
20231108,124400,364322430,13220,13130,13220,13130,24
|
|
20231108,124300,364006000,13130,13130,13130,13130,1
|
|
20231108,124200,363992870,13130,13130,13130,13130,2
|
|
20231108,124100,363966610,13120,13120,13120,13120,1
|
|
20231108,124000,363953490,13130,13120,13130,13120,2
|
|
20231108,123900,363927240,13120,13150,13150,13120,1001
|
|
20231108,123800,350785920,13150,13140,13150,13140,2
|
|
20231108,123700,350759630,13140,13170,13170,13140,362
|
|
20231108,123600,345999100,13170,13180,13180,13170,119
|
|
20231108,123500,344430700,13180,13180,13180,13180,87
|
|
20231108,123400,343284040,13180,13180,13180,13180,2
|
|
20231108,123300,343257680,13180,13180,13180,13180,1
|
|
20231108,123200,343244500,13180,13180,13180,13180,1
|
|
20231108,123100,343231320,13170,13170,13170,13170,2
|
|
20231108,123000,343204980,13170,13180,13180,13170,182
|
|
20231108,122900,340806230,13200,13230,13280,13200,858
|
|
20231108,122800,329474060,13230,13230,13230,13230,1
|
|
20231108,122700,329460830,13230,13230,13230,13230,2
|
|
20231108,122600,329434370,13230,13230,13230,13230,1
|
|
20231108,122500,329421140,13230,13230,13230,13230,2
|
|
20231108,122400,329394680,13230,13230,13230,13230,1
|
|
20231108,122300,329381450,13230,13230,13230,13230,2
|
|
20231108,122200,329354990,13230,13290,13290,13230,23
|
|
20231108,122100,329049380,13230,13230,13230,13230,52
|
|
20231108,122000,328361420,13230,13230,13230,13230,1
|
|
20231108,121900,328348190,13230,13230,13230,13230,3
|
|
20231108,121800,328308500,13230,13230,13230,13230,11
|
|
20231108,121700,328162970,13230,13230,13230,13230,2
|
|
20231108,121600,328136510,13220,13220,13220,13220,1
|
|
20231108,121500,328123290,13220,13220,13220,13220,2
|
|
20231108,121400,328096850,13220,13220,13220,13220,1
|
|
20231108,121300,328083630,13220,13220,13220,13220,2
|
|
20231108,121200,328057190,13230,13230,13230,13230,401
|
|
20231108,121100,322751960,13310,13230,13310,13230,16
|
|
20231108,121000,322539180,13220,13240,13240,13220,151
|
|
20231108,120900,320540940,13240,13240,13240,13240,1
|
|
20231108,120800,320527700,13240,13240,13240,13240,2
|
|
20231108,120700,320501220,13240,13240,13240,13240,1
|
|
20231108,120600,320487980,13240,13240,13240,13240,2
|
|
20231108,120500,320461500,13290,13240,13290,13240,11
|
|
20231108,120400,320315360,13240,13240,13240,13240,1
|
|
20231108,120300,320302120,13240,13240,13240,13240,2
|
|
20231108,120200,320275640,13240,13240,13240,13240,2
|
|
20231108,120100,320249160,13240,13240,13240,13240,1
|
|
20231108,120000,320235920,13240,13240,13240,13240,1
|
|
20231108,115900,320222680,13240,13240,13240,13240,2
|
|
20231108,115800,320196200,13240,13230,13240,13230,2
|
|
20231108,115700,320169730,13320,13270,13320,13240,943
|
|
20231108,115600,307674890,13270,13270,13270,13270,18
|
|
20231108,115500,307436030,13260,13250,13260,13250,18
|
|
20231108,115400,307197360,13240,13240,13240,13240,2
|
|
20231108,115300,307170880,13260,13270,13270,13260,10
|
|
20231108,115200,307038230,13270,13260,13270,13260,164
|
|
20231108,115100,304863580,13250,13250,13250,13250,108
|
|
20231108,115000,303432580,13330,13250,13330,13250,249
|
|
20231108,114900,300113650,13250,13320,13330,13240,417
|
|
20231108,114800,294561920,13320,13240,13320,13240,3012
|
|
20231108,114700,254514220,13230,13240,13240,13230,360
|
|
20231108,114600,249750150,13230,13280,13280,13230,436
|
|
20231108,114500,243961120,13230,13200,13270,13200,3045
|
|
20231108,114400,203605210,13200,13200,13200,13200,697
|
|
20231108,114300,194404810,13160,13160,13160,13160,2
|
|
20231108,114200,194378490,13200,13160,13200,13160,4
|
|
20231108,114100,194325730,13160,13160,13160,13160,1
|
|
20231108,114000,194312570,13150,13150,13150,13150,2
|
|
20231108,113900,194286270,13200,13150,13200,13150,3
|
|
20231108,113800,194246770,13150,13160,13160,13150,966
|
|
20231108,113700,181542350,13160,13160,13160,13160,1
|
|
20231108,113600,181529190,13140,13200,13200,13140,901
|
|
20231108,113500,169648760,13200,13200,13200,13200,2
|
|
20231108,113400,169622360,13200,13200,13200,13200,1
|
|
20231108,113300,169609160,13200,13200,13200,13200,1
|
|
20231108,113200,169595960,13200,13200,13200,13200,2
|
|
20231108,113100,169569560,13250,13190,13250,13190,124
|
|
20231108,113000,167931180,13250,13150,13250,13150,610
|
|
20231108,112900,159883890,13150,13180,13180,13150,2
|
|
20231108,112800,159857560,13130,13130,13130,13130,2
|
|
20231108,112700,159831300,13130,13130,13130,13130,2
|
|
20231108,112600,159805040,13130,13130,13130,13130,1
|
|
20231108,112500,159791910,13130,13130,13130,13130,1
|
|
20231108,112400,159778780,13190,13130,13190,13130,3
|
|
20231108,112300,159739330,13130,13130,13130,13130,1
|
|
20231108,112200,159726200,13130,13130,13130,13130,1
|
|
20231108,112100,159713070,13130,13130,13130,13130,2
|
|
20231108,112000,159686810,13130,13130,13130,13130,2
|
|
20231108,111900,159660550,13130,13130,13130,13130,15
|
|
20231108,111800,159463600,13130,13170,13180,13130,4
|
|
20231108,111700,159410990,13130,13130,13130,13130,2
|
|
20231108,111600,159384730,13140,13140,13140,13140,42
|
|
20231108,111500,158832850,13140,13140,13140,13140,0
|
|
20231108,111400,158832850,13140,13140,13140,13140,2
|
|
20231108,111300,158806570,13140,13140,13140,13140,2
|
|
20231108,111200,158780290,13140,13140,13140,13140,2
|
|
20231108,111100,158754010,13140,13140,13140,13140,0
|
|
20231108,111000,158754010,13140,13140,13140,13140,2
|
|
20231108,110900,158727730,13150,13140,13150,13140,16
|
|
20231108,110800,158517340,13140,13140,13140,13140,2
|
|
20231108,110700,158491060,13140,13140,13140,13140,0
|
|
20231108,110600,158491060,13140,13140,13140,13140,2
|
|
20231108,110500,158464780,13140,13140,13140,13140,2
|
|
20231108,110400,158438500,13140,13140,13140,13140,2
|
|
20231108,110300,158412220,13140,13140,13140,13140,0
|
|
20231108,110200,158412220,13140,13140,13140,13140,2
|
|
20231108,110100,158385940,13140,13140,13140,13140,2
|
|
20231108,110000,158359660,13150,13150,13150,13150,53
|
|
20231108,105900,157662710,13170,13170,13170,13170,0
|
|
20231108,105800,157662710,13170,13170,13170,13170,0
|
|
20231108,105700,157662710,13170,13170,13170,13170,0
|
|
20231108,105600,157662710,13170,13170,13170,13170,0
|
|
20231108,105500,157662710,13170,13170,13170,13170,0
|
|
20231108,105400,157662710,13170,13170,13170,13170,0
|
|
20231108,105300,157662710,13170,13170,13170,13170,0
|
|
20231108,105200,157662710,13170,13170,13170,13170,0
|
|
20231108,105100,157662710,13170,13170,13170,13170,0
|
|
20231108,105000,157662710,13170,13170,13170,13170,11
|
|
20231108,104900,157517840,13170,13170,13170,13170,0
|
|
20231108,104800,157517840,13170,13170,13170,13170,0
|
|
20231108,104700,157517840,13170,13170,13170,13170,4
|
|
20231108,104600,157465160,13170,13170,13170,13170,0
|
|
20231108,104500,157465160,13170,13170,13170,13170,0
|
|
20231108,104400,157465160,13170,13170,13170,13170,1
|
|
20231108,104300,157451990,13170,13160,13180,13150,140
|
|
20231108,104200,155610600,13160,13160,13160,13160,100
|
|
20231108,104100,154294600,13180,13180,13180,13180,0
|
|
20231108,104000,154294600,13180,13180,13180,13180,0
|
|
20231108,103900,154294600,13180,13180,13180,13180,0
|
|
20231108,103800,154294600,13180,13180,13180,13180,64
|
|
20231108,103700,153451080,13180,13180,13180,13180,0
|
|
20231108,103600,153451080,13180,13180,13180,13180,0
|
|
20231108,103500,153451080,13180,13180,13180,13180,0
|
|
20231108,103400,153451080,13180,13180,13180,13180,0
|
|
20231108,103300,153451080,13180,13180,13180,13180,0
|
|
20231108,103200,153451080,13180,13180,13180,13180,0
|
|
20231108,103100,153451080,13180,13180,13180,13180,8
|
|
20231108,103000,153345640,13180,13170,13180,13170,19
|
|
20231108,102900,153095250,13150,13150,13150,13150,65
|
|
20231108,102800,152240500,13140,13140,13140,13140,0
|
|
20231108,102700,152240500,13140,13140,13140,13140,0
|
|
20231108,102600,152240500,13140,13140,13140,13140,7
|
|
20231108,102500,152148520,13140,13140,13140,13140,10
|
|
20231108,102400,152017120,13150,13150,13150,13150,135
|
|
20231108,102300,150241870,13150,13150,13150,13150,0
|
|
20231108,102200,150241870,13150,13150,13150,13150,11
|
|
20231108,102100,150097220,13150,13150,13150,13150,0
|
|
20231108,102000,150097220,13150,13150,13150,13150,0
|
|
20231108,101900,150097220,13150,13150,13150,13150,5
|
|
20231108,101800,150031470,13120,13120,13120,13120,23
|
|
20231108,101700,149729710,13110,13110,13110,13110,0
|
|
20231108,101600,149729710,13110,13110,13110,13110,0
|
|
20231108,101500,149729710,13110,13110,13110,13110,0
|
|
20231108,101400,149729710,13110,13110,13110,13110,0
|
|
20231108,101300,149729710,13110,13110,13110,13110,0
|
|
20231108,101200,149729710,13110,13110,13110,13110,0
|
|
20231108,101100,149729710,13110,13110,13110,13110,0
|
|
20231108,101000,149729710,13110,13110,13110,13110,0
|
|
20231108,100900,149729710,13110,13090,13110,13090,534
|
|
20231108,100800,142739270,13100,13110,13110,13100,359
|
|
20231108,100700,138035740,13120,13120,13120,13120,137
|
|
20231108,100600,136238300,13120,13140,13140,13120,172
|
|
20231108,100500,133979480,13150,13170,13170,13150,130
|
|
20231108,100400,132269780,13160,13170,13170,13160,350
|
|
20231108,100300,127660790,13170,13170,13170,13170,0
|
|
20231108,100200,127660790,13170,13170,13170,13170,0
|
|
20231108,100100,127660790,13170,13170,13170,13170,11
|
|
20231108,100000,127515920,13190,13190,13190,13190,1
|
|
20231108,095900,127502730,13170,13180,13180,13170,37
|
|
20231108,095800,127015330,13190,13190,13190,13190,93
|
|
20231108,095700,125788660,13200,13200,13200,13200,8
|
|
20231108,095600,125683060,13190,13190,13190,13190,8
|
|
20231108,095500,125577540,13190,13190,13190,13190,11
|
|
20231108,095400,125432450,13190,13190,13190,13190,16
|
|
20231108,095300,125221410,13200,13200,13200,13200,0
|
|
20231108,095200,125221410,13200,13200,13200,13200,0
|
|
20231108,095100,125221410,13200,13200,13200,13200,413
|
|
20231108,095000,119769810,13200,13200,13200,13200,0
|
|
20231108,094900,119769810,13200,13200,13200,13200,0
|
|
20231108,094800,119769810,13200,13200,13200,13200,0
|
|
20231108,094700,119769810,13200,13200,13200,13200,10
|
|
20231108,094600,119637810,13270,13270,13270,13270,51
|
|
20231108,094500,118961040,13270,13270,13270,13270,2
|
|
20231108,094400,118934500,13270,13270,13270,13270,100
|
|
20231108,094300,117607500,13280,13280,13280,13280,8
|
|
20231108,094200,117501260,13280,13270,13280,13270,271
|
|
20231108,094100,113902620,13280,13210,13280,13190,4280
|
|
20231108,094000,57197450,13220,13220,13220,13220,0
|
|
20231108,093900,57197450,13220,13220,13220,13220,94
|
|
20231108,093800,55954770,13230,13230,13230,13230,229
|
|
20231108,093700,52925100,13240,13230,13240,13230,112
|
|
20231108,093600,51443240,13240,13240,13240,13240,464
|
|
20231108,093500,45299880,13230,13220,13230,13220,643
|
|
20231108,093400,36795090,13220,13220,13220,13220,76
|
|
20231108,093300,35790370,13200,13200,13200,13200,0
|
|
20231108,093200,35790370,13200,13200,13200,13200,55
|
|
20231108,093100,35064370,13170,13180,13180,13170,9
|
|
20231108,093000,34945830,13180,13180,13180,13180,23
|
|
20231108,092900,34642690,13190,13190,13190,13190,1
|
|
20231108,092800,34629500,13220,13220,13220,13220,0
|
|
20231108,092700,34629500,13220,13220,13220,13220,7
|
|
20231108,092600,34536960,13200,13200,13200,13200,0
|
|
20231108,092500,34536960,13200,13150,13200,13150,33
|
|
20231108,092400,34101610,13210,13210,13210,13210,0
|
|
20231108,092300,34101610,13210,13210,13210,13210,0
|
|
20231108,092200,34101610,13210,13210,13210,13210,0
|
|
20231108,092100,34101610,13210,13210,13210,13210,1
|
|
20231108,092000,34088400,13230,13230,13230,13230,0
|
|
20231108,091900,34088400,13230,13230,13230,13230,0
|
|
20231108,091800,34088400,13230,13140,13230,13140,19
|
|
20231108,091700,33837420,13140,13140,13140,13140,33
|
|
20231108,091600,33403800,13140,13140,13140,13140,30
|
|
20231108,091500,33009600,13230,13230,13230,13230,4
|
|
20231108,091400,32956680,13230,13230,13230,13230,5
|
|
20231108,091300,32890530,13230,13230,13230,13230,5
|
|
20231108,091200,32824380,13230,13230,13230,13230,0
|
|
20231108,091100,32824380,13230,13230,13230,13230,0
|
|
20231108,091000,32824380,13230,13230,13230,13230,0
|
|
20231108,090900,32824380,13230,13230,13230,13230,0
|
|
20231108,090800,32824380,13230,13230,13230,13230,0
|
|
20231108,090700,32824380,13230,13230,13230,13230,5
|
|
20231108,090600,32758230,13120,13270,13270,13120,580
|
|
20231108,090500,25099340,13270,13270,13270,13270,5
|
|
20231108,090400,25032990,13230,13230,13230,13230,88
|
|
20231108,090300,23868750,13230,13230,13230,13230,53
|
|
20231108,090200,23167560,13290,13290,13290,13290,60
|
|
20231108,090100,22370160,13290,13290,13290,13290,941
|
|
20231108,090000,9864270,13290,13290,13310,13290,742
|