603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,190000,416944520,6080,6080,6080,6080,2321
|
|
20231108,185900,416944520,6080,6080,6080,6080,0
|
|
20231108,185800,416944520,6080,6080,6080,6080,0
|
|
20231108,185700,416944520,6080,6080,6080,6080,0
|
|
20231108,185600,416944520,6080,6080,6080,6080,0
|
|
20231108,185500,416944520,6080,6080,6080,6080,0
|
|
20231108,185400,416944520,6080,6080,6080,6080,0
|
|
20231108,185300,416944520,6080,6080,6080,6080,0
|
|
20231108,185200,416944520,6080,6080,6080,6080,0
|
|
20231108,185100,416944520,6080,6080,6080,6080,0
|
|
20231108,185000,416944520,6080,6080,6080,6080,0
|
|
20231108,184900,416944520,6080,6080,6080,6080,0
|
|
20231108,184800,416944520,6080,6080,6080,6080,0
|
|
20231108,184700,416944520,6080,6080,6080,6080,0
|
|
20231108,184600,416944520,6080,6080,6080,6080,0
|
|
20231108,184500,416944520,6080,6080,6080,6080,0
|
|
20231108,184400,416944520,6080,6080,6080,6080,0
|
|
20231108,184300,416944520,6080,6080,6080,6080,0
|
|
20231108,184200,416944520,6080,6080,6080,6080,0
|
|
20231108,184100,416944520,6080,6080,6080,6080,0
|
|
20231108,184000,416944520,6080,6080,6080,6080,0
|
|
20231108,183900,416944520,6080,6080,6080,6080,0
|
|
20231108,183800,416944520,6080,6080,6080,6080,0
|
|
20231108,183700,416944520,6080,6080,6080,6080,0
|
|
20231108,183600,416944520,6080,6080,6080,6080,0
|
|
20231108,183500,416944520,6080,6080,6080,6080,0
|
|
20231108,183400,416944520,6080,6080,6080,6080,0
|
|
20231108,183300,416944520,6080,6080,6080,6080,0
|
|
20231108,183200,416944520,6080,6080,6080,6080,0
|
|
20231108,183100,416944520,6080,6080,6080,6080,0
|
|
20231108,183000,416944520,6080,6080,6080,6080,2321
|
|
20231108,182900,416944520,6080,6080,6080,6080,0
|
|
20231108,182800,416944520,6080,6080,6080,6080,0
|
|
20231108,182700,416944520,6080,6080,6080,6080,0
|
|
20231108,182600,416944520,6080,6080,6080,6080,0
|
|
20231108,182500,416944520,6080,6080,6080,6080,0
|
|
20231108,182400,416944520,6080,6080,6080,6080,0
|
|
20231108,182300,416944520,6080,6080,6080,6080,0
|
|
20231108,182200,416944520,6080,6080,6080,6080,0
|
|
20231108,182100,416944520,6080,6080,6080,6080,0
|
|
20231108,182000,416944520,6080,6080,6080,6080,0
|
|
20231108,181900,416944520,6080,6080,6080,6080,0
|
|
20231108,181800,416944520,6080,6080,6080,6080,0
|
|
20231108,181700,416944520,6080,6080,6080,6080,0
|
|
20231108,181600,416944520,6080,6080,6080,6080,0
|
|
20231108,181500,416944520,6080,6080,6080,6080,0
|
|
20231108,181400,416944520,6080,6080,6080,6080,0
|
|
20231108,181300,416944520,6080,6080,6080,6080,0
|
|
20231108,181200,416944520,6080,6080,6080,6080,0
|
|
20231108,181100,416944520,6080,6080,6080,6080,0
|
|
20231108,181000,416944520,6080,6080,6080,6080,0
|
|
20231108,180900,416944520,6080,6080,6080,6080,0
|
|
20231108,180800,416944520,6080,6080,6080,6080,0
|
|
20231108,180700,416944520,6080,6080,6080,6080,0
|
|
20231108,180600,416944520,6080,6080,6080,6080,0
|
|
20231108,180500,416944520,6080,6080,6080,6080,0
|
|
20231108,180400,416944520,6080,6080,6080,6080,0
|
|
20231108,180300,416944520,6080,6080,6080,6080,0
|
|
20231108,180200,416944520,6080,6080,6080,6080,0
|
|
20231108,180100,416944520,6080,6080,6080,6080,0
|
|
20231108,180000,416944520,6080,6080,6080,6080,2321
|
|
20231108,175900,416944520,6080,6080,6080,6080,0
|
|
20231108,175800,416944520,6080,6080,6080,6080,0
|
|
20231108,175700,416944520,6080,6080,6080,6080,0
|
|
20231108,175600,416944520,6080,6080,6080,6080,0
|
|
20231108,175500,416944520,6080,6080,6080,6080,0
|
|
20231108,175400,416944520,6080,6080,6080,6080,0
|
|
20231108,175300,416944520,6080,6080,6080,6080,0
|
|
20231108,175200,416944520,6080,6080,6080,6080,0
|
|
20231108,175100,416944520,6080,6080,6080,6080,0
|
|
20231108,175000,416944520,6080,6080,6080,6080,0
|
|
20231108,174900,416944520,6080,6080,6080,6080,0
|
|
20231108,174800,416944520,6080,6080,6080,6080,0
|
|
20231108,174700,416944520,6080,6080,6080,6080,0
|
|
20231108,174600,416944520,6080,6080,6080,6080,0
|
|
20231108,174500,416944520,6080,6080,6080,6080,0
|
|
20231108,174400,416944520,6080,6080,6080,6080,0
|
|
20231108,174300,416944520,6080,6080,6080,6080,0
|
|
20231108,174200,416944520,6080,6080,6080,6080,0
|
|
20231108,174100,416944520,6080,6080,6080,6080,0
|
|
20231108,174000,416944520,6080,6080,6080,6080,0
|
|
20231108,173900,416944520,6080,6080,6080,6080,0
|
|
20231108,173800,416944520,6080,6080,6080,6080,0
|
|
20231108,173700,416944520,6080,6080,6080,6080,0
|
|
20231108,173600,416944520,6080,6080,6080,6080,0
|
|
20231108,173500,416944520,6080,6080,6080,6080,0
|
|
20231108,173400,416944520,6080,6080,6080,6080,0
|
|
20231108,173300,416944520,6080,6080,6080,6080,0
|
|
20231108,173200,416944520,6080,6080,6080,6080,0
|
|
20231108,173100,416944520,6080,6080,6080,6080,0
|
|
20231108,173000,416944520,6080,6080,6080,6080,2321
|
|
20231108,172900,416944520,6080,6080,6080,6080,0
|
|
20231108,172800,416944520,6080,6080,6080,6080,0
|
|
20231108,172700,416944520,6080,6080,6080,6080,0
|
|
20231108,172600,416944520,6080,6080,6080,6080,0
|
|
20231108,172500,416944520,6080,6080,6080,6080,0
|
|
20231108,172400,416944520,6080,6080,6080,6080,0
|
|
20231108,172300,416944520,6080,6080,6080,6080,0
|
|
20231108,172200,416944520,6080,6080,6080,6080,0
|
|
20231108,172100,416944520,6080,6080,6080,6080,0
|
|
20231108,172000,416944520,6080,6080,6080,6080,0
|
|
20231108,171900,416944520,6080,6080,6080,6080,0
|
|
20231108,171800,416944520,6080,6080,6080,6080,0
|
|
20231108,171700,416944520,6080,6080,6080,6080,0
|
|
20231108,171600,416944520,6080,6080,6080,6080,0
|
|
20231108,171500,416944520,6080,6080,6080,6080,0
|
|
20231108,171400,416944520,6080,6080,6080,6080,0
|
|
20231108,171300,416944520,6080,6080,6080,6080,0
|
|
20231108,171200,416944520,6080,6080,6080,6080,0
|
|
20231108,171100,416944520,6080,6080,6080,6080,0
|
|
20231108,171000,416944520,6080,6080,6080,6080,0
|
|
20231108,170900,416944520,6080,6080,6080,6080,0
|
|
20231108,170800,416944520,6080,6080,6080,6080,0
|
|
20231108,170700,416944520,6080,6080,6080,6080,0
|
|
20231108,170600,416944520,6080,6080,6080,6080,0
|
|
20231108,170500,416944520,6080,6080,6080,6080,0
|
|
20231108,170400,416944520,6080,6080,6080,6080,0
|
|
20231108,170300,416944520,6080,6080,6080,6080,0
|
|
20231108,170200,416944520,6080,6080,6080,6080,0
|
|
20231108,170100,416944520,6080,6080,6080,6080,0
|
|
20231108,170000,416944520,6080,6080,6080,6080,2321
|
|
20231108,165900,416944520,6080,6080,6080,6080,0
|
|
20231108,165800,416944520,6080,6080,6080,6080,0
|
|
20231108,165700,416944520,6080,6080,6080,6080,0
|
|
20231108,165600,416944520,6080,6080,6080,6080,0
|
|
20231108,165500,416944520,6080,6080,6080,6080,0
|
|
20231108,165400,416944520,6080,6080,6080,6080,0
|
|
20231108,165300,416944520,6080,6080,6080,6080,0
|
|
20231108,165200,416944520,6080,6080,6080,6080,0
|
|
20231108,165100,416944520,6080,6080,6080,6080,0
|
|
20231108,165000,416944520,6080,6080,6080,6080,0
|
|
20231108,164900,416944520,6080,6080,6080,6080,0
|
|
20231108,164800,416944520,6080,6080,6080,6080,0
|
|
20231108,164700,416944520,6080,6080,6080,6080,0
|
|
20231108,164600,416944520,6080,6080,6080,6080,0
|
|
20231108,164500,416944520,6080,6080,6080,6080,0
|
|
20231108,164400,416944520,6080,6080,6080,6080,0
|
|
20231108,164300,416944520,6080,6080,6080,6080,0
|
|
20231108,164200,416944520,6080,6080,6080,6080,0
|
|
20231108,164100,416944520,6080,6080,6080,6080,0
|
|
20231108,164000,416944520,6080,6080,6080,6080,0
|
|
20231108,163900,416944520,6080,6080,6080,6080,0
|
|
20231108,163800,416944520,6080,6080,6080,6080,0
|
|
20231108,163700,416944520,6080,6080,6080,6080,0
|
|
20231108,163600,416944520,6080,6080,6080,6080,0
|
|
20231108,163500,416944520,6080,6080,6080,6080,0
|
|
20231108,163400,416944520,6080,6080,6080,6080,0
|
|
20231108,163300,416944520,6080,6080,6080,6080,0
|
|
20231108,163200,416944520,6080,6080,6080,6080,0
|
|
20231108,163100,416944520,6080,6080,6080,6080,0
|
|
20231108,163000,416944520,6080,6080,6080,6080,2321
|
|
20231108,162900,416944520,6080,6080,6080,6080,0
|
|
20231108,162800,416944520,6080,6080,6080,6080,0
|
|
20231108,162700,416944520,6080,6080,6080,6080,0
|
|
20231108,162600,416944520,6080,6080,6080,6080,0
|
|
20231108,162500,416944520,6080,6080,6080,6080,0
|
|
20231108,162400,416944520,6080,6080,6080,6080,0
|
|
20231108,162300,416944520,6080,6080,6080,6080,0
|
|
20231108,162200,416944520,6080,6080,6080,6080,0
|
|
20231108,162100,416944520,6080,6080,6080,6080,0
|
|
20231108,162000,416944520,6080,6080,6080,6080,0
|
|
20231108,161900,416944520,6080,6080,6080,6080,0
|
|
20231108,161800,416944520,6080,6080,6080,6080,0
|
|
20231108,161700,416944520,6080,6080,6080,6080,0
|
|
20231108,161600,416944520,6080,6080,6080,6080,0
|
|
20231108,161500,416944520,6080,6080,6080,6080,0
|
|
20231108,161400,416944520,6080,6080,6080,6080,0
|
|
20231108,161300,416944520,6080,6080,6080,6080,0
|
|
20231108,161200,416944520,6080,6080,6080,6080,0
|
|
20231108,161100,416944520,6080,6080,6080,6080,0
|
|
20231108,161000,416944520,6080,6080,6080,6080,0
|
|
20231108,160900,416944520,6080,6080,6080,6080,0
|
|
20231108,160800,416944520,6080,6080,6080,6080,0
|
|
20231108,160700,416944520,6080,6080,6080,6080,0
|
|
20231108,160600,416944520,6080,6080,6080,6080,0
|
|
20231108,160500,416944520,6080,6080,6080,6080,0
|
|
20231108,160400,416944520,6080,6080,6080,6080,0
|
|
20231108,160300,416944520,6080,6080,6080,6080,0
|
|
20231108,160200,416944520,6080,6080,6080,6080,0
|
|
20231108,160100,416944520,6080,6080,6080,6080,0
|
|
20231108,160000,416944520,6080,6080,6080,6080,2321
|
|
20231108,155900,416944520,6080,6080,6080,6080,0
|
|
20231108,155800,416944520,6080,6080,6080,6080,0
|
|
20231108,155700,416944520,6080,6080,6080,6080,0
|
|
20231108,155600,416944520,6080,6080,6080,6080,0
|
|
20231108,155500,416944520,6080,6080,6080,6080,0
|
|
20231108,155400,416944520,6080,6080,6080,6080,0
|
|
20231108,155300,416944520,6080,6080,6080,6080,0
|
|
20231108,155200,416944520,6080,6080,6080,6080,0
|
|
20231108,155100,416944520,6080,6080,6080,6080,0
|
|
20231108,155000,416944520,6080,6080,6080,6080,0
|
|
20231108,154900,416944520,6080,6080,6080,6080,0
|
|
20231108,154800,416944520,6080,6080,6080,6080,0
|
|
20231108,154700,416944520,6080,6080,6080,6080,0
|
|
20231108,154600,416944520,6080,6080,6080,6080,0
|
|
20231108,154500,416944520,6080,6080,6080,6080,0
|
|
20231108,154400,416944520,6080,6080,6080,6080,0
|
|
20231108,154300,416944520,6080,6080,6080,6080,0
|
|
20231108,154200,416944520,6080,6080,6080,6080,0
|
|
20231108,154100,416944520,6080,6080,6080,6080,0
|
|
20231108,154000,416944520,6080,6080,6080,6080,0
|
|
20231108,153900,416944520,6080,6080,6080,6080,0
|
|
20231108,153800,416944520,6080,6080,6080,6080,0
|
|
20231108,153700,416944520,6080,6080,6080,6080,0
|
|
20231108,153600,416944520,6080,6080,6080,6080,0
|
|
20231108,153500,416944520,6080,6080,6080,6080,0
|
|
20231108,153400,416944520,6080,6080,6080,6080,0
|
|
20231108,153300,416944520,6080,6080,6080,6080,0
|
|
20231108,153200,416944520,6080,6080,6080,6080,0
|
|
20231108,153100,416944520,6080,6080,6080,6080,0
|
|
20231108,153000,416944520,6080,6080,6080,6080,4642
|
|
20231108,152900,402832840,6100,6100,6100,6100,0
|
|
20231108,152800,402832840,6100,6100,6100,6100,0
|
|
20231108,152700,402832840,6100,6100,6100,6100,0
|
|
20231108,152600,402832840,6100,6100,6100,6100,0
|
|
20231108,152500,402832840,6100,6100,6100,6100,0
|
|
20231108,152400,402832840,6100,6100,6100,6100,0
|
|
20231108,152300,402832840,6100,6100,6100,6100,0
|
|
20231108,152200,402832840,6100,6100,6100,6100,0
|
|
20231108,152100,402832840,6100,6100,6100,6100,0
|
|
20231108,152000,402832840,6100,6100,6100,6100,0
|
|
20231108,151900,402832840,6100,6100,6100,6090,7
|
|
20231108,151800,402790160,6100,6090,6100,6090,210
|
|
20231108,151700,401511160,6100,6100,6100,6100,1
|
|
20231108,151600,401505060,6100,6100,6100,6100,8
|
|
20231108,151500,401456260,6090,6080,6090,6080,322
|
|
20231108,151400,399495330,6080,6090,6090,6080,114
|
|
20231108,151300,398801960,6090,6090,6090,6090,11
|
|
20231108,151200,398734970,6080,6090,6090,6080,286
|
|
20231108,151100,396995120,6090,6090,6090,6080,1263
|
|
20231108,151000,389315160,6090,6090,6090,6080,91
|
|
20231108,150900,388761850,6090,6090,6090,6090,4
|
|
20231108,150800,388737490,6090,6090,6090,6080,100
|
|
20231108,150700,388129380,6090,6090,6090,6090,0
|
|
20231108,150600,388129380,6090,6080,6090,6080,89
|
|
20231108,150500,387588250,6090,6090,6090,6090,109
|
|
20231108,150400,386924440,6100,6080,6100,6080,113
|
|
20231108,150300,386236900,6100,6100,6100,6100,0
|
|
20231108,150200,386236900,6100,6080,6100,6080,91
|
|
20231108,150100,385683590,6110,6110,6110,6110,0
|
|
20231108,150000,385683590,6110,6080,6110,6080,338
|
|
20231108,145900,383627360,6080,6080,6090,6080,210
|
|
20231108,145800,382349670,6090,6080,6090,6080,200
|
|
20231108,145700,381133540,6080,6090,6090,6080,113
|
|
20231108,145600,380445570,6110,6090,6110,6080,270
|
|
20231108,145500,378802990,6080,6080,6090,6080,133
|
|
20231108,145400,377994240,6090,6090,6090,6080,102
|
|
20231108,145300,377374060,6080,6080,6090,6080,223
|
|
20231108,145200,376018200,6090,6090,6090,6080,70
|
|
20231108,145100,375592130,6110,6090,6110,6090,426
|
|
20231108,145000,372997730,6110,6090,6110,6090,339
|
|
20231108,144900,370933060,6090,6090,6110,6090,727
|
|
20231108,144800,366505610,6110,6090,6110,6090,102
|
|
20231108,144700,365884400,6090,6090,6100,6090,214
|
|
20231108,144600,364581090,6100,6090,6100,6080,621
|
|
20231108,144500,360795090,6090,6080,6100,6080,1341
|
|
20231108,144400,352630660,6090,6080,6090,6080,101
|
|
20231108,144300,352016570,6090,6080,6090,6080,216
|
|
20231108,144200,350703240,6090,6090,6090,6080,25
|
|
20231108,144100,350551210,6100,6100,6100,6080,2418
|
|
20231108,144000,335826240,6120,6090,6120,6090,142
|
|
20231108,143900,334961000,6100,6100,6100,6090,212
|
|
20231108,143800,333669890,6090,6090,6100,6090,125
|
|
20231108,143700,332908630,6100,6090,6100,6090,212
|
|
20231108,143600,331617530,6100,6090,6100,6090,112
|
|
20231108,143500,330935430,6100,6100,6100,6090,2026
|
|
20231108,143400,318596300,6130,6100,6130,6100,235
|
|
20231108,143300,317162160,6110,6100,6110,6100,132
|
|
20231108,143200,316356950,6100,6110,6110,6100,191
|
|
20231108,143100,315191830,6100,6100,6100,6100,123
|
|
20231108,143000,314441530,6100,6100,6100,6100,89
|
|
20231108,142900,313898630,6130,6110,6130,6100,38
|
|
20231108,142800,313666530,6100,6100,6110,6100,343
|
|
20231108,142700,311574220,6140,6100,6140,6100,108
|
|
20231108,142600,310915170,6100,6090,6130,6090,11
|
|
20231108,142500,310848050,6130,6100,6130,6090,32
|
|
20231108,142400,310652670,6090,6100,6150,6090,190
|
|
20231108,142300,309489570,6160,6120,6160,6090,2023
|
|
20231108,142200,297079720,6110,6100,6110,6090,645
|
|
20231108,142100,293143530,6090,6090,6090,6090,36
|
|
20231108,142000,292924290,6090,6090,6090,6090,88
|
|
20231108,141900,292388370,6100,6090,6100,6090,60
|
|
20231108,141800,292022570,6100,6090,6100,6090,99
|
|
20231108,141700,291419560,6100,6090,6100,6090,66
|
|
20231108,141600,291017420,6100,6090,6100,6090,92
|
|
20231108,141500,290457100,6100,6100,6100,6090,71
|
|
20231108,141400,290024590,6100,6090,6100,6090,173
|
|
20231108,141300,288970990,6100,6100,6100,6090,33
|
|
20231108,141200,288769900,6100,6100,6100,6100,0
|
|
20231108,141100,288769900,6100,6100,6110,6100,25
|
|
20231108,141000,288617370,6100,6100,6100,6090,14
|
|
20231108,140900,288531990,6100,6100,6100,6090,110
|
|
20231108,140800,287862020,6110,6110,6110,6110,1
|
|
20231108,140700,287855910,6090,6100,6100,6090,1636
|
|
20231108,140600,277883160,6100,6100,6100,6100,0
|
|
20231108,140500,277883160,6100,6100,6100,6100,109
|
|
20231108,140400,277218260,6100,6100,6100,6100,0
|
|
20231108,140300,277218260,6100,6100,6100,6100,178
|
|
20231108,140200,276132460,6100,6100,6100,6100,1
|
|
20231108,140100,276126360,6100,6110,6110,6100,109
|
|
20231108,140000,275461400,6120,6100,6120,6100,60
|
|
20231108,135900,275094630,6100,6100,6100,6100,97
|
|
20231108,135800,274502930,6100,6110,6110,6100,121
|
|
20231108,135700,273763830,6100,6100,6100,6100,98
|
|
20231108,135600,273166030,6100,6100,6100,6100,145
|
|
20231108,135500,272281530,6100,6100,6100,6100,89
|
|
20231108,135400,271738630,6100,6100,6100,6100,31
|
|
20231108,135300,271549530,6100,6090,6100,6090,88
|
|
20231108,135200,271013600,6090,6090,6090,6090,45
|
|
20231108,135100,270739550,6090,6090,6090,6090,10
|
|
20231108,135000,270678650,6090,6090,6090,6090,111
|
|
20231108,134900,270002660,6090,6090,6090,6090,23
|
|
20231108,134800,269862590,6090,6100,6100,6090,113
|
|
20231108,134700,269174400,6100,6100,6100,6100,2
|
|
20231108,134600,269162200,6090,6090,6090,6090,109
|
|
20231108,134500,268498390,6100,6100,6100,6090,35
|
|
20231108,134400,268285120,6090,6090,6090,6090,110
|
|
20231108,134300,267615220,6090,6090,6090,6090,53
|
|
20231108,134200,267292450,6090,6090,6090,6090,233
|
|
20231108,134100,265873480,6100,6100,6100,6100,0
|
|
20231108,134000,265873480,6100,6090,6100,6090,121
|
|
20231108,133900,265136490,6100,6100,6100,6100,51
|
|
20231108,133800,264825390,6090,6090,6090,6090,131
|
|
20231108,133700,264027600,6090,6090,6090,6090,242
|
|
20231108,133600,262553820,6090,6100,6100,6090,190
|
|
20231108,133500,261395040,6100,6100,6100,6100,14
|
|
20231108,133400,261309640,6100,6110,6110,6100,365
|
|
20231108,133300,259083090,6110,6110,6110,6110,1
|
|
20231108,133200,259076980,6100,6100,6100,6100,111
|
|
20231108,133100,258399880,6100,6110,6110,6100,25
|
|
20231108,133000,258247370,6100,6100,6100,6100,21
|
|
20231108,132900,258119270,6100,6100,6100,6100,88
|
|
20231108,132800,257582470,6100,6100,6100,6100,45
|
|
20231108,132700,257307970,6100,6100,6100,6100,89
|
|
20231108,132600,256765070,6100,6100,6100,6100,1507
|
|
20231108,132500,247572370,6100,6110,6110,6100,90
|
|
20231108,132400,247023360,6100,6110,6110,6100,171
|
|
20231108,132300,245978680,6110,6110,6110,6110,187
|
|
20231108,132200,244836110,6110,6110,6110,6110,72
|
|
20231108,132100,244396190,6110,6120,6120,6110,123
|
|
20231108,132000,243644560,6110,6110,6110,6110,21
|
|
20231108,131900,243516250,6110,6110,6110,6110,119
|
|
20231108,131800,242789160,6110,6110,6110,6110,21
|
|
20231108,131700,242660850,6110,6110,6110,6110,110
|
|
20231108,131600,241988750,6110,6110,6110,6110,22
|
|
20231108,131500,241854330,6110,6110,6110,6110,188
|
|
20231108,131400,240705650,6110,6110,6110,6110,45
|
|
20231108,131300,240430700,6120,6110,6120,6110,125
|
|
20231108,131200,239666580,6110,6110,6110,6110,221
|
|
20231108,131100,238316270,6110,6110,6110,6110,954
|
|
20231108,131000,232487330,6110,6110,6110,6110,45
|
|
20231108,130900,232212380,6110,6110,6110,6110,0
|
|
20231108,130800,232212380,6110,6110,6110,6110,111
|
|
20231108,130700,231534170,6120,6120,6120,6110,51
|
|
20231108,130600,231222280,6110,6110,6110,6110,110
|
|
20231108,130500,230550180,6120,6120,6120,6120,5
|
|
20231108,130400,230519580,6110,6110,6110,6110,108
|
|
20231108,130300,229859700,6110,6110,6110,6110,43
|
|
20231108,130200,229596970,6110,6110,6110,6110,111
|
|
20231108,130100,228918760,6110,6110,6110,6110,0
|
|
20231108,130000,228918760,6110,6110,6110,6110,142
|
|
20231108,125900,228051140,6120,6110,6120,6110,8
|
|
20231108,125800,228002230,6110,6110,6110,6110,102
|
|
20231108,125700,227379010,6110,6100,6110,6100,165
|
|
20231108,125600,226371050,6100,6100,6100,6100,108
|
|
20231108,125500,225712250,6100,6100,6100,6100,13
|
|
20231108,125400,225632950,6100,6100,6100,6100,108
|
|
20231108,125300,224974150,6100,6100,6110,6100,20
|
|
20231108,125200,224852050,6100,6100,6100,6100,103
|
|
20231108,125100,224223750,6100,6100,6110,6100,19
|
|
20231108,125000,224107840,6100,6110,6110,6100,79
|
|
20231108,124900,223625300,6110,6110,6110,6110,15
|
|
20231108,124800,223533650,6110,6110,6120,6110,11
|
|
20231108,124700,223466430,6110,6110,6110,6110,107
|
|
20231108,124600,222812660,6110,6110,6110,6110,14
|
|
20231108,124500,222727120,6110,6110,6110,6110,208
|
|
20231108,124400,221456240,6110,6110,6110,6110,18
|
|
20231108,124300,221346260,6120,6110,6120,6110,104
|
|
20231108,124200,220710810,6110,6110,6110,6110,10
|
|
20231108,124100,220649710,6110,6110,6110,6110,107
|
|
20231108,124000,219995940,6110,6110,6110,6110,114
|
|
20231108,123900,219299400,6110,6110,6110,6110,109
|
|
20231108,123800,218633410,6110,6110,6110,6110,19
|
|
20231108,123700,218517320,6110,6110,6110,6110,92
|
|
20231108,123600,217955200,6110,6110,6110,6110,18
|
|
20231108,123500,217845220,6110,6110,6110,6110,109
|
|
20231108,123400,217179230,6120,6120,6120,6100,1073
|
|
20231108,123300,210612770,6100,6100,6100,6100,107
|
|
20231108,123200,209960070,6100,6100,6120,6100,29
|
|
20231108,123100,209783130,6120,6100,6120,6100,98
|
|
20231108,123000,209185250,6110,6100,6110,6100,35
|
|
20231108,122900,208971730,6100,6100,6100,6100,107
|
|
20231108,122800,208319030,6100,6100,6100,6100,15
|
|
20231108,122700,208227530,6100,6100,6100,6100,19
|
|
20231108,122600,208111630,6100,6110,6110,6100,100
|
|
20231108,122500,207501620,6100,6100,6110,6100,18
|
|
20231108,122400,207391770,6100,6100,6100,6100,108
|
|
20231108,122300,206732970,6100,6110,6110,6100,72
|
|
20231108,122200,206293250,6100,6100,6100,6100,102
|
|
20231108,122100,205671050,6100,6100,6110,6100,21
|
|
20231108,122000,205542940,6100,6100,6110,6100,248
|
|
20231108,121900,204030130,6100,6100,6100,6100,4
|
|
20231108,121800,204005730,6100,6110,6110,6100,41
|
|
20231108,121700,203755360,6110,6110,6120,6110,1320
|
|
20231108,121600,195680160,6110,6110,6110,6110,103
|
|
20231108,121500,195050830,6110,6110,6110,6110,10
|
|
20231108,121400,194989730,6110,6110,6110,6110,306
|
|
20231108,121300,193120070,6110,6120,6120,6110,17
|
|
20231108,121200,193016190,6110,6110,6120,6110,307
|
|
20231108,121100,191138420,6110,6110,6110,6110,18
|
|
20231108,121000,191028440,6110,6110,6110,6110,104
|
|
20231108,120900,190393000,6110,6110,6110,6110,1347
|
|
20231108,120800,182162830,6110,6110,6110,6110,97
|
|
20231108,120700,181570160,6110,6110,6110,6110,14
|
|
20231108,120600,181484620,6110,6110,6110,6110,310
|
|
20231108,120500,179590520,6110,6110,6110,6110,108
|
|
20231108,120400,178930640,6110,6110,6110,6110,13
|
|
20231108,120300,178851210,6110,6110,6110,6110,109
|
|
20231108,120200,178185220,6110,6120,6120,6110,15
|
|
20231108,120100,178093520,6110,6120,6120,6110,215
|
|
20231108,120000,176778740,6120,6120,6120,6120,78
|
|
20231108,115900,176301380,6120,6120,6120,6120,109
|
|
20231108,115800,175634300,6120,6120,6120,6120,18
|
|
20231108,115700,175524140,6120,6120,6120,6120,94
|
|
20231108,115600,174948860,6120,6120,6120,6120,19
|
|
20231108,115500,174832580,6120,6120,6120,6120,257
|
|
20231108,115400,173259740,6120,6130,6130,6120,66
|
|
20231108,115300,172855810,6120,6130,6130,6120,112
|
|
20231108,115200,172170320,6120,6120,6120,6120,20
|
|
20231108,115100,172047920,6130,6120,6130,6120,94
|
|
20231108,115000,171472630,6120,6120,6120,6120,19
|
|
20231108,114900,171356350,6120,6120,6120,6120,106
|
|
20231108,114800,170707630,6120,6130,6130,6120,16
|
|
20231108,114700,170609700,6120,6120,6130,6120,110
|
|
20231108,114600,169936480,6120,6120,6120,6120,10
|
|
20231108,114500,169875280,6120,6120,6130,6120,42
|
|
20231108,114400,169618060,6120,6130,6130,6120,100
|
|
20231108,114300,169006040,6120,6120,6130,6120,50
|
|
20231108,114200,168699890,6130,6130,6130,6120,112
|
|
20231108,114100,168014340,6120,6110,6120,6110,339
|
|
20231108,114000,165939820,6110,6110,6110,6110,127
|
|
20231108,113900,165163850,6110,6110,6110,6110,5
|
|
20231108,113800,165133300,6110,6120,6120,6110,112
|
|
20231108,113700,164448920,6110,6110,6120,6110,122
|
|
20231108,113600,163702980,6110,6110,6110,6110,136
|
|
20231108,113500,162872020,6110,6110,6110,6110,19
|
|
20231108,113400,162755930,6110,6110,6110,6110,109
|
|
20231108,113300,162089940,6110,6120,6120,6110,16
|
|
20231108,113200,161992160,6110,6110,6120,6110,209
|
|
20231108,113100,160715150,6110,6110,6110,6110,17
|
|
20231108,113000,160611280,6120,6110,6120,6110,110
|
|
20231108,112900,159939130,6110,6110,6110,6110,19
|
|
20231108,112800,159823040,6110,6110,6120,6110,108
|
|
20231108,112700,159163060,6110,6110,6110,6110,14
|
|
20231108,112600,159077520,6110,6110,6120,6110,127
|
|
20231108,112500,158301360,6110,6110,6110,6110,19
|
|
20231108,112400,158185270,6110,6110,6110,6110,73
|
|
20231108,112300,157739240,6120,6130,6130,6120,107
|
|
20231108,112200,157084390,6120,6120,6140,6120,22
|
|
20231108,112100,156949500,6110,6110,6110,6110,103
|
|
20231108,112000,156320170,6110,6110,6110,6110,17
|
|
20231108,111900,156216300,6110,6110,6110,6110,109
|
|
20231108,111800,155550310,6140,6110,6140,6110,16
|
|
20231108,111700,155452500,6110,6110,6130,6110,149
|
|
20231108,111600,154541090,6110,6110,6120,6110,20
|
|
20231108,111500,154418870,6110,6110,6110,6110,104
|
|
20231108,111400,153783430,6110,6110,6110,6110,19
|
|
20231108,111300,153667340,6110,6120,6120,6110,245
|
|
20231108,111200,152167990,6110,6110,6110,6100,31
|
|
20231108,111100,151978690,6100,6100,6110,6090,109
|
|
20231108,111000,151313830,6110,6100,6110,6100,42
|
|
20231108,110900,151057610,6100,6100,6100,6100,100
|
|
20231108,110800,150447610,6100,6100,6100,6100,51
|
|
20231108,110700,150136510,6100,6110,6110,6100,113
|
|
20231108,110600,149447160,6100,6110,6110,6100,11
|
|
20231108,110500,149379990,6100,6100,6100,6100,107
|
|
20231108,110400,148727290,6100,6100,6100,6100,19
|
|
20231108,110300,148611390,6100,6110,6130,6100,94
|
|
20231108,110200,148036930,6100,6100,6100,6100,106
|
|
20231108,110100,147390330,6110,6110,6110,6110,65
|
|
20231108,110000,146993180,6110,6110,6110,6110,108
|
|
20231108,105900,146333300,6130,6130,6130,6130,6
|
|
20231108,105800,146296520,6110,6130,6130,6110,90
|
|
20231108,105700,145746600,6120,6120,6120,6120,87
|
|
20231108,105600,145214160,6120,6120,6120,6120,1
|
|
20231108,105500,145208040,6130,6100,6130,6100,12
|
|
20231108,105400,145134780,6100,6100,6100,6100,88
|
|
20231108,105300,144597980,6130,6100,6130,6100,354
|
|
20231108,105200,142438550,6100,6100,6100,6090,152
|
|
20231108,105100,141512240,6100,6110,6110,6100,2584
|
|
20231108,105000,125748340,6130,6110,6130,6110,117
|
|
20231108,104900,125032890,6130,6130,6130,6130,0
|
|
20231108,104800,125032890,6130,6110,6130,6110,91
|
|
20231108,104700,124476840,6130,6120,6130,6120,50
|
|
20231108,104600,124170720,6120,6120,6120,6120,62
|
|
20231108,104500,123791280,6130,6130,6130,6130,6
|
|
20231108,104400,123754500,6130,6110,6130,6110,89
|
|
20231108,104300,123210690,6130,6130,6130,6130,0
|
|
20231108,104200,123210690,6130,6130,6130,6130,1
|
|
20231108,104100,123204560,6100,6100,6100,6100,89
|
|
20231108,104000,122661660,6130,6130,6130,6130,1
|
|
20231108,103900,122655530,6110,6110,6110,6110,88
|
|
20231108,103800,122117850,6130,6130,6130,6130,2
|
|
20231108,103700,122105590,6130,6120,6130,6100,791
|
|
20231108,103600,117274800,6120,6110,6120,6110,126
|
|
20231108,103500,116504770,6110,6120,6120,6110,98
|
|
20231108,103400,115905890,6110,6110,6110,6110,15
|
|
20231108,103300,115814240,6120,6120,6120,6120,101
|
|
20231108,103200,115196120,6120,6110,6120,6110,37
|
|
20231108,103100,114969980,6110,6110,6110,6110,89
|
|
20231108,103000,114426190,6110,6110,6110,6110,0
|
|
20231108,102900,114426190,6110,6110,6110,6110,89
|
|
20231108,102800,113882400,6110,6110,6110,6110,0
|
|
20231108,102700,113882400,6110,6110,6110,6110,87
|
|
20231108,102600,113350830,6110,6110,6110,6110,0
|
|
20231108,102500,113350830,6110,6110,6110,6110,89
|
|
20231108,102400,112807040,6110,6110,6110,6110,0
|
|
20231108,102300,112807040,6110,6110,6140,6110,270
|
|
20231108,102200,111155640,6120,6130,6130,6120,534
|
|
20231108,102100,107887460,6130,6130,6130,6130,0
|
|
20231108,102000,107887460,6130,6130,6130,6130,5
|
|
20231108,101900,107856810,6140,6140,6140,6140,1
|
|
20231108,101800,107850670,6120,6130,6140,6120,403
|
|
20231108,101700,105381160,6140,6140,6140,6140,0
|
|
20231108,101600,105381160,6140,6130,6140,6130,96
|
|
20231108,101500,104792650,6130,6130,6130,6130,1
|
|
20231108,101400,104786520,6130,6130,6130,6130,88
|
|
20231108,101300,104247080,6130,6130,6130,6130,0
|
|
20231108,101200,104247080,6130,6130,6130,6130,1830
|
|
20231108,101100,93029180,6130,6130,6130,6130,2000
|
|
20231108,101000,80769180,6130,6130,6130,6130,75
|
|
20231108,100900,80309430,6130,6130,6130,6130,82
|
|
20231108,100800,79806770,6130,6130,6130,6130,6
|
|
20231108,100700,79769990,6130,6130,6130,6130,0
|
|
20231108,100600,79769990,6130,6130,6130,6130,89
|
|
20231108,100500,79224420,6130,6130,6130,6130,0
|
|
20231108,100400,79224420,6130,6130,6130,6130,100
|
|
20231108,100300,78611420,6140,6140,6140,6140,0
|
|
20231108,100200,78611420,6140,6140,6140,6140,10
|
|
20231108,100100,78550020,6140,6160,6160,6140,555
|
|
20231108,100000,75140240,6150,6150,6150,6150,0
|
|
20231108,095900,75140240,6150,6150,6160,6150,1055
|
|
20231108,095800,68651980,6180,6160,6180,6160,502
|
|
20231108,095700,65559630,6160,6150,6160,6150,331
|
|
20231108,095600,63523870,6150,6150,6150,6150,0
|
|
20231108,095500,63523870,6150,6150,6160,6150,760
|
|
20231108,095400,58849860,6150,6150,6150,6150,775
|
|
20231108,095300,54083610,6150,6150,6150,6150,1101
|
|
20231108,095200,47312460,6160,6150,6160,6150,26
|
|
20231108,095100,47152550,6160,6150,6160,6150,92
|
|
20231108,095000,46586710,6150,6150,6150,6150,0
|
|
20231108,094900,46586710,6150,6160,6160,6150,372
|
|
20231108,094800,44296070,6160,6160,6160,6160,304
|
|
20231108,094700,42423430,6160,6150,6160,6150,1315
|
|
20231108,094600,34336060,6150,6150,6150,6150,152
|
|
20231108,094500,33401260,6150,6160,6160,6150,93
|
|
20231108,094400,32829260,6160,6150,6160,6150,452
|
|
20231108,094300,30049210,6150,6160,6160,6150,326
|
|
20231108,094200,28043670,6160,6160,6160,6160,400
|
|
20231108,094100,25579670,6150,6160,6160,6150,87
|
|
20231108,094000,25044240,6160,6160,6160,6160,13
|
|
20231108,093900,24964160,6170,6170,6170,6170,1
|
|
20231108,093800,24957990,6170,6170,6170,6170,52
|
|
20231108,093700,24637150,6170,6160,6170,6160,51
|
|
20231108,093600,24322980,6160,6160,6160,6160,0
|
|
20231108,093500,24322980,6160,6160,6160,6160,6
|
|
20231108,093400,24286020,6160,6160,6160,6160,25
|
|
20231108,093300,24132020,6160,6160,6160,6160,151
|
|
20231108,093200,23201860,6160,6160,6160,6160,1
|
|
20231108,093100,23195700,6160,6160,6160,6150,85
|
|
20231108,093000,22672300,6160,6160,6160,6160,1
|
|
20231108,092900,22666140,6150,6150,6150,6150,0
|
|
20231108,092800,22666140,6150,6150,6150,6150,12
|
|
20231108,092700,22592340,6160,6160,6160,6160,1
|
|
20231108,092600,22586180,6160,6150,6160,6150,165
|
|
20231108,092500,21571420,6170,6170,6170,6170,0
|
|
20231108,092400,21571420,6170,6170,6170,6170,1
|
|
20231108,092300,21565250,6160,6160,6160,6160,627
|
|
20231108,092200,17702930,6170,6170,6170,6170,0
|
|
20231108,092100,17702930,6170,6180,6180,6170,182
|
|
20231108,092000,16579790,6190,6190,6190,6190,1
|
|
20231108,091900,16573600,6180,6180,6180,6180,101
|
|
20231108,091800,15949420,6190,6190,6190,6190,2
|
|
20231108,091700,15937040,6190,6190,6190,6190,0
|
|
20231108,091600,15937040,6190,6190,6190,6190,0
|
|
20231108,091500,15937040,6190,6190,6190,6190,5
|
|
20231108,091400,15906090,6190,6190,6190,6190,0
|
|
20231108,091300,15906090,6190,6190,6190,6190,0
|
|
20231108,091200,15906090,6190,6190,6190,6190,0
|
|
20231108,091100,15906090,6190,6180,6190,6180,101
|
|
20231108,091000,15281900,6180,6180,6180,6180,0
|
|
20231108,090900,15281900,6180,6180,6180,6180,10
|
|
20231108,090800,15220100,6190,6190,6190,6190,0
|
|
20231108,090700,15220100,6190,6170,6190,6170,1001
|
|
20231108,090600,9023930,6180,6190,6190,6180,3
|
|
20231108,090500,9005380,6190,6190,6190,6190,24
|
|
20231108,090400,8856820,6190,6190,6190,6190,0
|
|
20231108,090300,8856820,6190,6190,6190,6190,0
|
|
20231108,090200,8856820,6190,6190,6190,6190,1
|
|
20231108,090100,8850630,6180,6180,6180,6180,0
|
|
20231108,090000,8850630,6180,6200,6200,6180,1432
|