631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,192800,13134423880,8380,8380,8380,8380,19537
|
|
20231102,192700,13134423880,8380,8380,8380,8380,0
|
|
20231102,192600,13134423880,8380,8380,8380,8380,0
|
|
20231102,192500,13134423880,8380,8380,8380,8380,0
|
|
20231102,192400,13134423880,8380,8380,8380,8380,0
|
|
20231102,192300,13134423880,8380,8380,8380,8380,0
|
|
20231102,192200,13134423880,8380,8380,8380,8380,0
|
|
20231102,192100,13134423880,8380,8380,8380,8380,0
|
|
20231102,192000,13134423880,8380,8380,8380,8380,0
|
|
20231102,191900,13134423880,8380,8380,8380,8380,0
|
|
20231102,191800,13134423880,8380,8380,8380,8380,0
|
|
20231102,191700,13134423880,8380,8380,8380,8380,0
|
|
20231102,191600,13134423880,8380,8380,8380,8380,0
|
|
20231102,191500,13134423880,8380,8380,8380,8380,0
|
|
20231102,191400,13134423880,8380,8380,8380,8380,0
|
|
20231102,191300,13134423880,8380,8380,8380,8380,0
|
|
20231102,191200,13134423880,8380,8380,8380,8380,0
|
|
20231102,191100,13134423880,8380,8380,8380,8380,0
|
|
20231102,191000,13134423880,8380,8380,8380,8380,0
|
|
20231102,190900,13134423880,8380,8380,8380,8380,0
|
|
20231102,190800,13134423880,8380,8380,8380,8380,0
|
|
20231102,190700,13134423880,8380,8380,8380,8380,0
|
|
20231102,190600,13134423880,8380,8380,8380,8380,0
|
|
20231102,190500,13134423880,8380,8380,8380,8380,0
|
|
20231102,190400,13134423880,8380,8380,8380,8380,0
|
|
20231102,190300,13134423880,8380,8380,8380,8380,0
|
|
20231102,190200,13134423880,8380,8380,8380,8380,0
|
|
20231102,190100,13134423880,8380,8380,8380,8380,0
|
|
20231102,190000,13134423880,8380,8380,8380,8380,0
|
|
20231102,185900,13134423880,8380,8380,8380,8380,0
|
|
20231102,185800,13134423880,8380,8380,8380,8380,19537
|
|
20231102,185700,13134423880,8380,8380,8380,8380,0
|
|
20231102,185600,13134423880,8380,8380,8380,8380,0
|
|
20231102,185500,13134423880,8380,8380,8380,8380,0
|
|
20231102,185400,13134423880,8380,8380,8380,8380,0
|
|
20231102,185300,13134423880,8380,8380,8380,8380,0
|
|
20231102,185200,13134423880,8380,8380,8380,8380,0
|
|
20231102,185100,13134423880,8380,8380,8380,8380,0
|
|
20231102,185000,13134423880,8380,8380,8380,8380,0
|
|
20231102,184900,13134423880,8380,8380,8380,8380,0
|
|
20231102,184800,13134423880,8380,8380,8380,8380,0
|
|
20231102,184700,13134423880,8380,8380,8380,8380,0
|
|
20231102,184600,13134423880,8380,8380,8380,8380,0
|
|
20231102,184500,13134423880,8380,8380,8380,8380,0
|
|
20231102,184400,13134423880,8380,8380,8380,8380,0
|
|
20231102,184300,13134423880,8380,8380,8380,8380,0
|
|
20231102,184200,13134423880,8380,8380,8380,8380,0
|
|
20231102,184100,13134423880,8380,8380,8380,8380,0
|
|
20231102,184000,13134423880,8380,8380,8380,8380,0
|
|
20231102,183900,13134423880,8380,8380,8380,8380,0
|
|
20231102,183800,13134423880,8380,8380,8380,8380,0
|
|
20231102,183700,13134423880,8380,8380,8380,8380,0
|
|
20231102,183600,13134423880,8380,8380,8380,8380,0
|
|
20231102,183500,13134423880,8380,8380,8380,8380,0
|
|
20231102,183400,13134423880,8380,8380,8380,8380,0
|
|
20231102,183300,13134423880,8380,8380,8380,8380,0
|
|
20231102,183200,13134423880,8380,8380,8380,8380,0
|
|
20231102,183100,13134423880,8380,8380,8380,8380,0
|
|
20231102,183000,13134423880,8380,8380,8380,8380,0
|
|
20231102,182900,13134423880,8380,8380,8380,8380,0
|
|
20231102,182800,13134423880,8380,8380,8380,8380,19537
|
|
20231102,182700,13134423880,8380,8380,8380,8380,0
|
|
20231102,182600,13134423880,8380,8380,8380,8380,0
|
|
20231102,182500,13134423880,8380,8380,8380,8380,0
|
|
20231102,182400,13134423880,8380,8380,8380,8380,0
|
|
20231102,182300,13134423880,8380,8380,8380,8380,0
|
|
20231102,182200,13134423880,8380,8380,8380,8380,0
|
|
20231102,182100,13134423880,8380,8380,8380,8380,0
|
|
20231102,182000,13134423880,8380,8380,8380,8380,0
|
|
20231102,181900,13134423880,8380,8380,8380,8380,0
|
|
20231102,181800,13134423880,8380,8380,8380,8380,0
|
|
20231102,181700,13134423880,8380,8380,8380,8380,0
|
|
20231102,181600,13134423880,8380,8380,8380,8380,0
|
|
20231102,181500,13134423880,8380,8380,8380,8380,0
|
|
20231102,181400,13134423880,8380,8380,8380,8380,0
|
|
20231102,181300,13134423880,8380,8380,8380,8380,0
|
|
20231102,181200,13134423880,8380,8380,8380,8380,0
|
|
20231102,181100,13134423880,8380,8380,8380,8380,0
|
|
20231102,181000,13134423880,8380,8380,8380,8380,0
|
|
20231102,180900,13134423880,8380,8380,8380,8380,0
|
|
20231102,180800,13134423880,8380,8380,8380,8380,0
|
|
20231102,180700,13134423880,8380,8380,8380,8380,0
|
|
20231102,180600,13134423880,8380,8380,8380,8380,0
|
|
20231102,180500,13134423880,8380,8380,8380,8380,0
|
|
20231102,180400,13134423880,8380,8380,8380,8380,0
|
|
20231102,180300,13134423880,8380,8380,8380,8380,0
|
|
20231102,180200,13134423880,8380,8380,8380,8380,0
|
|
20231102,180100,13134423880,8380,8380,8380,8380,0
|
|
20231102,180000,13134423880,8380,8380,8380,8380,0
|
|
20231102,175900,13134423880,8380,8380,8380,8380,0
|
|
20231102,175800,13134423880,8380,8380,8380,8380,19537
|
|
20231102,175700,13134423880,8380,8380,8380,8380,0
|
|
20231102,175600,13134423880,8380,8380,8380,8380,0
|
|
20231102,175500,13134423880,8380,8380,8380,8380,0
|
|
20231102,175400,13134423880,8380,8380,8380,8380,0
|
|
20231102,175300,13134423880,8380,8380,8380,8380,0
|
|
20231102,175200,13134423880,8380,8380,8380,8380,0
|
|
20231102,175100,13134423880,8380,8380,8380,8380,0
|
|
20231102,175000,13134423880,8380,8380,8380,8380,0
|
|
20231102,174900,13134423880,8380,8380,8380,8380,0
|
|
20231102,174800,13134423880,8380,8380,8380,8380,0
|
|
20231102,174700,13134423880,8380,8380,8380,8380,0
|
|
20231102,174600,13134423880,8380,8380,8380,8380,0
|
|
20231102,174500,13134423880,8380,8380,8380,8380,0
|
|
20231102,174400,13134423880,8380,8380,8380,8380,0
|
|
20231102,174300,13134423880,8380,8380,8380,8380,0
|
|
20231102,174200,13134423880,8380,8380,8380,8380,0
|
|
20231102,174100,13134423880,8380,8380,8380,8380,0
|
|
20231102,174000,13134423880,8380,8380,8380,8380,0
|
|
20231102,173900,13134423880,8380,8380,8380,8380,0
|
|
20231102,173800,13134423880,8380,8380,8380,8380,0
|
|
20231102,173700,13134423880,8380,8380,8380,8380,0
|
|
20231102,173600,13134423880,8380,8380,8380,8380,0
|
|
20231102,173500,13134423880,8380,8380,8380,8380,0
|
|
20231102,173400,13134423880,8380,8380,8380,8380,0
|
|
20231102,173300,13134423880,8380,8380,8380,8380,0
|
|
20231102,173200,13134423880,8380,8380,8380,8380,0
|
|
20231102,173100,13134423880,8380,8380,8380,8380,0
|
|
20231102,173000,13134423880,8380,8380,8380,8380,0
|
|
20231102,172900,13134423880,8380,8380,8380,8380,0
|
|
20231102,172800,13134423880,8380,8380,8380,8380,19537
|
|
20231102,172700,13134423880,8380,8380,8380,8380,0
|
|
20231102,172600,13134423880,8380,8380,8380,8380,0
|
|
20231102,172500,13134423880,8380,8380,8380,8380,0
|
|
20231102,172400,13134423880,8380,8380,8380,8380,0
|
|
20231102,172300,13134423880,8380,8380,8380,8380,0
|
|
20231102,172200,13134423880,8380,8380,8380,8380,0
|
|
20231102,172100,13134423880,8380,8380,8380,8380,0
|
|
20231102,172000,13134423880,8380,8380,8380,8380,0
|
|
20231102,171900,13134423880,8380,8380,8380,8380,0
|
|
20231102,171800,13134423880,8380,8380,8380,8380,0
|
|
20231102,171700,13134423880,8380,8380,8380,8380,0
|
|
20231102,171600,13134423880,8380,8380,8380,8380,0
|
|
20231102,171500,13134423880,8380,8380,8380,8380,0
|
|
20231102,171400,13134423880,8380,8380,8380,8380,0
|
|
20231102,171300,13134423880,8380,8380,8380,8380,0
|
|
20231102,171200,13134423880,8380,8380,8380,8380,0
|
|
20231102,171100,13134423880,8380,8380,8380,8380,0
|
|
20231102,171000,13134423880,8380,8380,8380,8380,0
|
|
20231102,170900,13134423880,8380,8380,8380,8380,0
|
|
20231102,170800,13134423880,8380,8380,8380,8380,0
|
|
20231102,170700,13134423880,8380,8380,8380,8380,0
|
|
20231102,170600,13134423880,8380,8380,8380,8380,0
|
|
20231102,170500,13134423880,8380,8380,8380,8380,0
|
|
20231102,170400,13134423880,8380,8380,8380,8380,0
|
|
20231102,170300,13134423880,8380,8380,8380,8380,0
|
|
20231102,170200,13134423880,8380,8380,8380,8380,0
|
|
20231102,170100,13134423880,8380,8380,8380,8380,0
|
|
20231102,170000,13134423880,8380,8380,8380,8380,0
|
|
20231102,165900,13134423880,8380,8380,8380,8380,0
|
|
20231102,165800,13134423880,8380,8380,8380,8380,19537
|
|
20231102,165700,13134423880,8380,8380,8380,8380,0
|
|
20231102,165600,13134423880,8380,8380,8380,8380,0
|
|
20231102,165500,13134423880,8380,8380,8380,8380,0
|
|
20231102,165400,13134423880,8380,8380,8380,8380,0
|
|
20231102,165300,13134423880,8380,8380,8380,8380,0
|
|
20231102,165200,13134423880,8380,8380,8380,8380,0
|
|
20231102,165100,13134423880,8380,8380,8380,8380,0
|
|
20231102,165000,13134423880,8380,8380,8380,8380,0
|
|
20231102,164900,13134423880,8380,8380,8380,8380,0
|
|
20231102,164800,13134423880,8380,8380,8380,8380,0
|
|
20231102,164700,13134423880,8380,8380,8380,8380,0
|
|
20231102,164600,13134423880,8380,8380,8380,8380,0
|
|
20231102,164500,13134423880,8380,8380,8380,8380,0
|
|
20231102,164400,13134423880,8380,8380,8380,8380,0
|
|
20231102,164300,13134423880,8380,8380,8380,8380,0
|
|
20231102,164200,13134423880,8380,8380,8380,8380,0
|
|
20231102,164100,13134423880,8380,8380,8380,8380,0
|
|
20231102,164000,13134423880,8380,8380,8380,8380,0
|
|
20231102,163900,13134423880,8380,8380,8380,8380,0
|
|
20231102,163800,13134423880,8380,8380,8380,8380,0
|
|
20231102,163700,13134423880,8380,8380,8380,8380,0
|
|
20231102,163600,13134423880,8380,8380,8380,8380,0
|
|
20231102,163500,13134423880,8380,8380,8380,8380,0
|
|
20231102,163400,13134423880,8380,8380,8380,8380,0
|
|
20231102,163300,13134423880,8380,8380,8380,8380,0
|
|
20231102,163200,13134423880,8380,8380,8380,8380,0
|
|
20231102,163100,13134423880,8380,8380,8380,8380,0
|
|
20231102,163000,13134423880,8380,8380,8380,8380,0
|
|
20231102,162900,13134423880,8380,8380,8380,8380,0
|
|
20231102,162800,13134423880,8380,8380,8380,8380,19537
|
|
20231102,162700,13134423880,8380,8380,8380,8380,0
|
|
20231102,162600,13134423880,8380,8380,8380,8380,0
|
|
20231102,162500,13134423880,8380,8380,8380,8380,0
|
|
20231102,162400,13134423880,8380,8380,8380,8380,0
|
|
20231102,162300,13134423880,8380,8380,8380,8380,0
|
|
20231102,162200,13134423880,8380,8380,8380,8380,0
|
|
20231102,162100,13134423880,8380,8380,8380,8380,0
|
|
20231102,162000,13134423880,8380,8380,8380,8380,0
|
|
20231102,161900,13134423880,8380,8380,8380,8380,0
|
|
20231102,161800,13134423880,8380,8380,8380,8380,0
|
|
20231102,161700,13134423880,8380,8380,8380,8380,0
|
|
20231102,161600,13134423880,8380,8380,8380,8380,0
|
|
20231102,161500,13134423880,8380,8380,8380,8380,0
|
|
20231102,161400,13134423880,8380,8380,8380,8380,0
|
|
20231102,161300,13134423880,8380,8380,8380,8380,0
|
|
20231102,161200,13134423880,8380,8380,8380,8380,0
|
|
20231102,161100,13134423880,8380,8380,8380,8380,0
|
|
20231102,161000,13134423880,8380,8380,8380,8380,0
|
|
20231102,160900,13134423880,8380,8380,8380,8380,0
|
|
20231102,160800,13134423880,8380,8380,8380,8380,0
|
|
20231102,160700,13134423880,8380,8380,8380,8380,0
|
|
20231102,160600,13134423880,8380,8380,8380,8380,0
|
|
20231102,160500,13134423880,8380,8380,8380,8380,0
|
|
20231102,160400,13134423880,8380,8380,8380,8380,0
|
|
20231102,160300,13134423880,8380,8380,8380,8380,0
|
|
20231102,160200,13134423880,8380,8380,8380,8380,0
|
|
20231102,160100,13134423880,8380,8380,8380,8380,0
|
|
20231102,160000,13134423880,8380,8380,8380,8380,0
|
|
20231102,155900,13134423880,8380,8380,8380,8380,0
|
|
20231102,155800,13134423880,8380,8380,8380,8380,19537
|
|
20231102,155700,13134423880,8380,8380,8380,8380,0
|
|
20231102,155600,13134423880,8380,8380,8380,8380,0
|
|
20231102,155500,13134423880,8380,8380,8380,8380,0
|
|
20231102,155400,13134423880,8380,8380,8380,8380,0
|
|
20231102,155300,13134423880,8380,8380,8380,8380,0
|
|
20231102,155200,13134423880,8380,8380,8380,8380,0
|
|
20231102,155100,13134423880,8380,8380,8380,8380,0
|
|
20231102,155000,13134423880,8380,8380,8380,8380,0
|
|
20231102,154900,13134423880,8380,8380,8380,8380,0
|
|
20231102,154800,13134423880,8380,8380,8380,8380,0
|
|
20231102,154700,13134423880,8380,8380,8380,8380,0
|
|
20231102,154600,13134423880,8380,8380,8380,8380,0
|
|
20231102,154500,13134423880,8380,8380,8380,8380,0
|
|
20231102,154400,13134423880,8380,8380,8380,8380,0
|
|
20231102,154300,13134423880,8380,8380,8380,8380,0
|
|
20231102,154200,13134423880,8380,8380,8380,8380,0
|
|
20231102,154100,13134423880,8380,8380,8380,8380,0
|
|
20231102,154000,13134423880,8380,8380,8380,8380,0
|
|
20231102,153900,13134423880,8380,8380,8380,8380,0
|
|
20231102,153800,13134423880,8380,8380,8380,8380,0
|
|
20231102,153700,13134423880,8380,8380,8380,8380,0
|
|
20231102,153600,13134423880,8380,8380,8380,8380,0
|
|
20231102,153500,13134423880,8380,8380,8380,8380,0
|
|
20231102,153400,13134423880,8380,8380,8380,8380,0
|
|
20231102,153300,13134423880,8380,8380,8380,8380,0
|
|
20231102,153200,13134423880,8380,8380,8380,8380,0
|
|
20231102,153100,13134423880,8380,8380,8380,8380,0
|
|
20231102,153000,13134423880,8380,8380,8380,8380,19537
|
|
20231102,152900,12970703820,8290,8290,8290,8290,0
|
|
20231102,152800,12970703820,8290,8290,8290,8290,0
|
|
20231102,152700,12970703820,8290,8290,8290,8290,0
|
|
20231102,152600,12970703820,8290,8290,8290,8290,0
|
|
20231102,152500,12970703820,8290,8290,8290,8290,0
|
|
20231102,152400,12970703820,8290,8290,8290,8290,0
|
|
20231102,152300,12970703820,8290,8290,8290,8290,0
|
|
20231102,152200,12970703820,8290,8290,8290,8290,0
|
|
20231102,152100,12970703820,8290,8290,8290,8290,0
|
|
20231102,152000,12970703820,8290,8290,8290,8290,0
|
|
20231102,151900,12970703820,8290,8300,8320,8220,8174
|
|
20231102,151800,12903028600,8300,8300,8300,8270,3002
|
|
20231102,151700,12878138550,8300,8330,8330,8260,5915
|
|
20231102,151600,12829115420,8330,8290,8330,8280,2512
|
|
20231102,151500,12808208570,8320,8330,8350,8320,3447
|
|
20231102,151400,12779486040,8330,8320,8330,8250,1482
|
|
20231102,151300,12767216460,8330,8330,8360,8270,9211
|
|
20231102,151200,12690617110,8330,8330,8350,8320,3798
|
|
20231102,151100,12658972310,8330,8380,8400,8280,8523
|
|
20231102,151000,12587851940,8390,8210,8400,8210,18691
|
|
20231102,150900,12432260700,8200,8180,8200,8170,2061
|
|
20231102,150800,12415420320,8180,8170,8210,8170,1567
|
|
20231102,150700,12402614690,8180,8210,8220,8180,2781
|
|
20231102,150600,12379828960,8190,8210,8210,8190,1586
|
|
20231102,150500,12366819910,8210,8230,8230,8210,2344
|
|
20231102,150400,12347553440,8230,8210,8260,8210,1462
|
|
20231102,150300,12335500100,8210,8240,8260,8210,531
|
|
20231102,150200,12331131490,8210,8220,8260,8210,1666
|
|
20231102,150100,12317418000,8220,8210,8220,8180,1100
|
|
20231102,150000,12308403580,8180,8160,8220,8150,1942
|
|
20231102,145900,12292535010,8160,8140,8170,8140,1329
|
|
20231102,145800,12281697930,8150,8130,8160,8110,2887
|
|
20231102,145700,12258219350,8130,8140,8170,8100,4851
|
|
20231102,145600,12218784890,8150,8250,8250,8140,11341
|
|
20231102,145500,12126006650,8250,8210,8300,8200,1336
|
|
20231102,145400,12115020680,8210,8250,8310,8210,6017
|
|
20231102,145300,12065297650,8250,8230,8280,8230,1429
|
|
20231102,145200,12053482710,8230,8210,8230,8200,2638
|
|
20231102,145100,12031785880,8210,8190,8230,8190,797
|
|
20231102,145000,12025241740,8190,8200,8230,8190,3181
|
|
20231102,144900,11999154120,8210,8200,8240,8200,534
|
|
20231102,144800,11994769990,8200,8200,8240,8200,1468
|
|
20231102,144700,11982717980,8200,8230,8250,8200,2389
|
|
20231102,144600,11963104130,8230,8210,8270,8200,4466
|
|
20231102,144500,11926388210,8210,8240,8310,8210,1237
|
|
20231102,144400,11916205540,8240,8270,8330,8240,619
|
|
20231102,144300,11911092630,8260,8230,8280,8230,884
|
|
20231102,144200,11903809930,8240,8260,8290,8220,937
|
|
20231102,144100,11896071860,8260,8270,8270,8220,2416
|
|
20231102,144000,11876165740,8270,8320,8350,8260,4473
|
|
20231102,143900,11839084860,8320,8390,8390,8270,3538
|
|
20231102,143800,11809657520,8390,8260,8390,8250,5072
|
|
20231102,143700,11767517810,8250,8210,8320,8190,4911
|
|
20231102,143600,11726920850,8230,8240,8240,8190,1441
|
|
20231102,143500,11715081480,8240,8150,8270,8140,2818
|
|
20231102,143400,11692028900,8150,8200,8200,8130,16828
|
|
20231102,143300,11554695640,8200,8240,8240,8200,8545
|
|
20231102,143200,11484530790,8240,8300,8300,8240,1175
|
|
20231102,143100,11474823820,8270,8290,8300,8250,3034
|
|
20231102,143000,11449697180,8300,8220,8300,8220,5272
|
|
20231102,142900,11406259640,8220,8270,8290,8200,16033
|
|
20231102,142800,11274184590,8270,8370,8370,8270,12260
|
|
20231102,142700,11172339230,8370,8330,8400,8310,7454
|
|
20231102,142600,11110049600,8330,8360,8400,8300,18167
|
|
20231102,142500,10958727150,8360,8500,8500,8360,10866
|
|
20231102,142400,10867294850,8500,8450,8510,8440,2745
|
|
20231102,142300,10844047400,8450,8490,8490,8420,4120
|
|
20231102,142200,10809212610,8500,8560,8580,8500,5035
|
|
20231102,142100,10766152930,8560,8430,8590,8410,12159
|
|
20231102,142000,10662512260,8430,8550,8550,8420,8789
|
|
20231102,141900,10587973730,8550,8530,8580,8500,9652
|
|
20231102,141800,10505403680,8530,8450,8640,8430,23502
|
|
20231102,141700,10304764470,8450,8490,8530,8390,28440
|
|
20231102,141600,10064281390,8480,8550,8610,8450,35627
|
|
20231102,141500,9761514230,8560,8650,8700,8490,36934
|
|
20231102,141400,9444933980,8650,8680,8700,8610,18605
|
|
20231102,141300,9284340090,8670,8700,8750,8630,20656
|
|
20231102,141200,9105100930,8700,8770,8850,8700,39645
|
|
20231102,141100,8757855400,8770,8750,8790,8690,16169
|
|
20231102,141000,8616668430,8750,8810,8810,8690,28479
|
|
20231102,140900,8367903700,8810,8830,8860,8720,51198
|
|
20231102,140800,7917923880,8830,8630,9000,8620,161338
|
|
20231102,140700,6487785440,8640,8680,8680,8630,16930
|
|
20231102,140600,6341470930,8680,8690,8690,8600,23822
|
|
20231102,140500,6135499770,8690,8690,8750,8650,12261
|
|
20231102,140400,6028918400,8690,8750,8770,8650,31373
|
|
20231102,140300,5755888810,8750,8640,8800,8620,87708
|
|
20231102,140200,4990695950,8640,8640,8680,8440,57670
|
|
20231102,140100,4496518850,8660,8740,8890,8600,123332
|
|
20231102,140000,3421066720,8700,8440,8770,8380,209206
|
|
20231102,135900,1620869710,8350,8350,8350,8350,0
|
|
20231102,135800,1620869710,8350,8000,8350,8000,59941
|
|
20231102,135700,1124571660,7940,7960,7960,7940,1403
|
|
20231102,135600,1113431480,7940,7970,8000,7940,4427
|
|
20231102,135500,1078202290,7970,8000,8000,7970,4
|
|
20231102,135400,1078170320,8000,8000,8000,8000,0
|
|
20231102,135300,1078170320,8000,8000,8000,8000,0
|
|
20231102,135200,1078170320,8000,8000,8000,8000,0
|
|
20231102,135100,1078170320,8000,8000,8000,8000,0
|
|
20231102,135000,1078170320,8000,7970,8000,7970,249
|
|
20231102,134900,1076185760,7970,7970,7970,7970,0
|
|
20231102,134800,1076185760,7970,7970,7970,7970,101
|
|
20231102,134700,1075380790,8000,8000,8000,8000,0
|
|
20231102,134600,1075380790,8000,8000,8000,8000,0
|
|
20231102,134500,1075380790,8000,8000,8000,8000,0
|
|
20231102,134400,1075380790,8000,8000,8000,8000,0
|
|
20231102,134300,1075380790,8000,8000,8000,8000,28
|
|
20231102,134200,1075156790,8000,8000,8000,8000,7
|
|
20231102,134100,1075100790,7970,7970,7970,7970,0
|
|
20231102,134000,1075100790,7970,7970,7970,7970,1
|
|
20231102,133900,1075092820,8000,7970,8000,7970,471
|
|
20231102,133800,1071338920,7970,7970,7970,7970,100
|
|
20231102,133700,1070541920,7970,7970,7970,7970,0
|
|
20231102,133600,1070541920,7970,7970,7970,7970,550
|
|
20231102,133500,1066158420,7970,7970,7970,7970,0
|
|
20231102,133400,1066158420,7970,7970,7970,7970,1
|
|
20231102,133300,1066150450,7980,7980,7990,7980,234
|
|
20231102,133200,1064283030,7980,7980,7980,7980,280
|
|
20231102,133100,1062048630,7980,7980,7980,7980,1000
|
|
20231102,133000,1054068630,7980,7990,7990,7980,51
|
|
20231102,132900,1053661150,7990,7990,7990,7990,12
|
|
20231102,132800,1053565270,7990,7990,7990,7990,241
|
|
20231102,132700,1051639680,8000,8000,8000,8000,309
|
|
20231102,132600,1049167680,8000,8000,8000,8000,8
|
|
20231102,132500,1049103680,8000,8000,8000,8000,116
|
|
20231102,132400,1048175680,8000,8010,8010,8000,80
|
|
20231102,132300,1047535640,8010,8030,8030,8010,261
|
|
20231102,132200,1045443030,8010,8020,8020,8010,550
|
|
20231102,132100,1041032040,8020,8020,8020,8020,0
|
|
20231102,132000,1041032040,8020,8040,8040,8020,981
|
|
20231102,131900,1033154600,8040,8040,8040,8040,0
|
|
20231102,131800,1033154600,8040,8040,8040,8040,6
|
|
20231102,131700,1033106360,8030,8030,8030,8030,0
|
|
20231102,131600,1033106360,8030,8040,8040,8030,1103
|
|
20231102,131500,1024249050,8030,8040,8050,8030,520
|
|
20231102,131400,1020067030,8030,8030,8030,8030,7
|
|
20231102,131300,1020010820,8030,8030,8030,8030,470
|
|
20231102,131200,1016236720,8030,8030,8030,8030,18
|
|
20231102,131100,1016092180,8030,8040,8040,8030,107
|
|
20231102,131000,1015232490,8040,8050,8090,8040,1627
|
|
20231102,130900,1002135340,8050,8060,8060,8050,294
|
|
20231102,130800,999766730,8080,8070,8080,8070,174
|
|
20231102,130700,998361440,8080,8080,8080,8080,0
|
|
20231102,130600,998361440,8080,8080,8080,8080,0
|
|
20231102,130500,998361440,8080,8080,8080,8080,50
|
|
20231102,130400,997957440,8080,8080,8080,8080,0
|
|
20231102,130300,997957440,8080,8080,8080,8080,1
|
|
20231102,130200,997949360,8080,8080,8080,8080,61
|
|
20231102,130100,997456480,8090,8080,8090,8080,2
|
|
20231102,130000,997440310,8070,8060,8070,8060,70
|
|
20231102,125900,996875500,8060,8060,8060,8060,1
|
|
20231102,125800,996867440,8060,8060,8060,8060,1
|
|
20231102,125700,996859380,8060,8060,8060,8060,46
|
|
20231102,125600,996488620,8060,8060,8060,8060,10
|
|
20231102,125500,996408020,8060,8060,8060,8060,60
|
|
20231102,125400,995924420,8060,8060,8080,8060,513
|
|
20231102,125300,991789620,8060,8080,8080,8060,81
|
|
20231102,125200,991135280,8080,8060,8080,8060,251
|
|
20231102,125100,989107700,8060,8060,8060,8060,0
|
|
20231102,125000,989107700,8060,8060,8060,8060,138
|
|
20231102,124900,987995420,8060,8060,8060,8060,0
|
|
20231102,124800,987995420,8060,8070,8070,8060,58
|
|
20231102,124700,987527810,8080,8080,8080,8080,221
|
|
20231102,124600,985742130,8080,8080,8080,8080,240
|
|
20231102,124500,983802930,8080,8090,8090,8080,603
|
|
20231102,124400,978930660,8100,8100,8100,8100,0
|
|
20231102,124300,978930660,8100,8110,8110,8100,619
|
|
20231102,124200,973916640,8110,8090,8110,8090,647
|
|
20231102,124100,968673410,8070,8090,8100,8070,124
|
|
20231102,124000,967669390,8120,8080,8120,8070,3405
|
|
20231102,123900,940107840,8080,8070,8080,8050,249
|
|
20231102,123800,938096230,8070,8080,8080,8070,322
|
|
20231102,123700,935497570,8080,8080,8080,8080,9
|
|
20231102,123600,935424850,8090,8060,8090,8060,1849
|
|
20231102,123500,920507300,8060,8050,8060,8050,277
|
|
20231102,123400,918277440,8030,8030,8030,8030,680
|
|
20231102,123300,912817040,8030,8030,8030,8030,50
|
|
20231102,123200,912415540,8030,8050,8050,8030,964
|
|
20231102,123100,904666690,8050,8050,8050,8050,38
|
|
20231102,123000,904360790,8050,8050,8050,8050,0
|
|
20231102,122900,904360790,8050,8040,8050,8040,56
|
|
20231102,122800,903910500,8050,8050,8050,8050,332
|
|
20231102,122700,901237900,8050,8050,8050,8050,21
|
|
20231102,122600,901068850,8040,8040,8040,8040,500
|
|
20231102,122500,897048850,8050,8050,8050,8050,42
|
|
20231102,122400,896710750,8050,8050,8050,8050,3
|
|
20231102,122300,896686600,8050,8050,8050,8050,80
|
|
20231102,122200,896042600,8050,8050,8050,8050,26
|
|
20231102,122100,895833300,8050,8050,8050,8050,0
|
|
20231102,122000,895833300,8050,8040,8050,8040,446
|
|
20231102,121900,892243100,8050,8040,8050,8040,412
|
|
20231102,121800,888930070,8030,8030,8030,8030,1138
|
|
20231102,121700,879791930,8040,8030,8040,8030,31
|
|
20231102,121600,879542710,8040,8040,8040,8040,7
|
|
20231102,121500,879486430,8040,8030,8040,8030,157
|
|
20231102,121400,878224210,8030,8040,8040,8030,306
|
|
20231102,121300,875766970,8040,8040,8040,8040,965
|
|
20231102,121200,868008370,8040,8040,8040,8040,0
|
|
20231102,121100,868008370,8040,8040,8040,8040,50
|
|
20231102,121000,867606370,8040,8050,8050,8040,17
|
|
20231102,120900,867469660,8050,8050,8050,8050,68
|
|
20231102,120800,866922260,8050,8050,8050,8050,109
|
|
20231102,120700,866044810,8040,8060,8060,8040,83
|
|
20231102,120600,865376660,8040,8050,8050,8040,189
|
|
20231102,120500,863855840,8060,8060,8060,8060,71
|
|
20231102,120400,863283580,8060,8050,8060,8050,459
|
|
20231102,120300,859586920,8050,8040,8050,8030,1034
|
|
20231102,120200,851272960,8040,8040,8040,8030,873
|
|
20231102,120100,844255320,8040,8030,8040,8030,81
|
|
20231102,120000,843604880,8030,8040,8040,8030,942
|
|
20231102,115900,836040420,8040,8040,8040,8040,107
|
|
20231102,115800,835180140,8040,8040,8040,8040,383
|
|
20231102,115700,832100820,8040,8040,8040,8040,35
|
|
20231102,115600,831819420,8040,8040,8040,8040,154
|
|
20231102,115500,830581260,8050,8050,8050,8050,0
|
|
20231102,115400,830581260,8050,8050,8050,8050,0
|
|
20231102,115300,830581260,8050,8040,8050,8040,496
|
|
20231102,115200,826591390,8040,8050,8050,8040,678
|
|
20231102,115100,821138860,8050,8050,8050,8050,615
|
|
20231102,115000,816188110,8050,8050,8050,8050,0
|
|
20231102,114900,816188110,8050,8050,8050,8050,240
|
|
20231102,114800,814256110,8050,8050,8050,8050,10
|
|
20231102,114700,814175610,8040,8070,8070,8040,4310
|
|
20231102,114600,779487940,8070,8060,8070,8050,986
|
|
20231102,114500,771536770,8060,8070,8070,8060,128
|
|
20231102,114400,770504990,8070,8040,8080,8040,3355
|
|
20231102,114300,743448120,8030,8030,8040,8030,2079
|
|
20231102,114200,726752970,8030,8020,8030,8020,13
|
|
20231102,114100,726648590,8020,8020,8020,8020,1
|
|
20231102,114000,726640570,8030,8030,8030,8030,40
|
|
20231102,113900,726319370,8020,8020,8020,8020,337
|
|
20231102,113800,723616630,8030,8030,8030,8020,172
|
|
20231102,113700,722235690,8030,8030,8030,8030,172
|
|
20231102,113600,720854530,8030,8030,8040,8030,1208
|
|
20231102,113500,711153290,8030,8030,8030,8030,59
|
|
20231102,113400,710679520,8030,8030,8030,8030,15
|
|
20231102,113300,710559070,8020,8030,8050,8020,338
|
|
20231102,113200,707843320,8030,8030,8030,8030,32
|
|
20231102,113100,707586360,8040,8040,8060,8040,1302
|
|
20231102,113000,697104800,8030,8020,8030,8020,393
|
|
20231102,112900,693949220,8020,8010,8020,8010,232
|
|
20231102,112800,692088980,8010,8000,8010,8000,1232
|
|
20231102,112700,682220690,8000,8000,8010,8000,2459
|
|
20231102,112600,662548130,8000,8000,8000,8000,1747
|
|
20231102,112500,648572130,8000,8000,8000,8000,100
|
|
20231102,112400,647772130,8000,7970,8000,7970,1922
|
|
20231102,112300,632412220,7970,7960,7970,7960,518
|
|
20231102,112200,628284980,7970,7970,7970,7970,82
|
|
20231102,112100,627631440,8010,7980,8020,7970,6312
|
|
20231102,112000,577266640,7980,7990,7990,7980,1723
|
|
20231102,111900,563514590,7990,7990,8010,7990,89
|
|
20231102,111800,562803260,8000,8000,8050,7970,1840
|
|
20231102,111700,548033690,8000,7960,8020,7960,1832
|
|
20231102,111600,533367730,7960,8030,8030,7960,903
|
|
20231102,111500,526147110,8030,7900,8030,7900,8588
|
|
20231102,111400,457670420,7890,7870,7890,7850,4015
|
|
20231102,111300,426039850,7870,7870,7870,7870,10
|
|
20231102,111200,425961150,7880,7900,7900,7880,210
|
|
20231102,111100,424302450,7890,7900,7910,7890,794
|
|
20231102,111000,418034210,7890,7870,7900,7870,2543
|
|
20231102,110900,397975450,7860,7850,7860,7850,564
|
|
20231102,110800,393547350,7850,7840,7860,7830,402
|
|
20231102,110700,390397940,7840,7840,7840,7840,25
|
|
20231102,110600,390201940,7840,7840,7840,7840,167
|
|
20231102,110500,388892660,7870,7830,7870,7830,401
|
|
20231102,110400,385737830,7860,7860,7860,7850,206
|
|
20231102,110300,384118690,7870,7880,7890,7840,635
|
|
20231102,110200,379124870,7890,7870,7890,7870,1490
|
|
20231102,110100,367372460,7860,7820,7890,7820,3691
|
|
20231102,110000,338276490,7820,7860,7860,7800,35
|
|
20231102,105900,338001830,7860,7800,7860,7800,6265
|
|
20231102,105800,288825780,7780,7780,7780,7780,229
|
|
20231102,105700,287044160,7780,7780,7780,7780,352
|
|
20231102,105600,284305600,7780,7780,7780,7760,895
|
|
20231102,105500,277347450,7780,7740,7780,7740,1225
|
|
20231102,105400,267832430,7760,7820,7820,7750,828
|
|
20231102,105300,261401030,7820,7780,7850,7770,2315
|
|
20231102,105200,243337590,7780,7870,7870,7730,1887
|
|
20231102,105100,228579670,7870,7810,7880,7800,492
|
|
20231102,105000,224713010,7810,7730,7860,7690,7621
|
|
20231102,104900,165319730,7740,7740,7740,7740,76
|
|
20231102,104800,164731490,7730,7730,7730,7730,1
|
|
20231102,104700,164723760,7740,7740,7740,7740,0
|
|
20231102,104600,164723760,7740,7740,7740,7740,0
|
|
20231102,104500,164723760,7740,7740,7740,7740,64
|
|
20231102,104400,164228400,7740,7740,7740,7740,0
|
|
20231102,104300,164228400,7740,7720,7740,7720,5
|
|
20231102,104200,164189730,7730,7730,7730,7730,2
|
|
20231102,104100,164174270,7730,7730,7730,7730,2
|
|
20231102,104000,164158810,7740,7740,7740,7740,22
|
|
20231102,103900,163988530,7740,7740,7740,7740,1
|
|
20231102,103800,163980790,7740,7740,7740,7740,0
|
|
20231102,103700,163980790,7740,7740,7740,7740,1
|
|
20231102,103600,163973050,7740,7740,7740,7740,1
|
|
20231102,103500,163965310,7750,7740,7750,7740,2
|
|
20231102,103400,163949820,7740,7740,7740,7730,174
|
|
20231102,103300,162603130,7740,7740,7740,7740,1004
|
|
20231102,103200,154832170,7730,7730,7730,7730,3
|
|
20231102,103100,154808980,7730,7740,7740,7730,89
|
|
20231102,103000,154120140,7750,7750,7750,7750,0
|
|
20231102,102900,154120140,7750,7750,7750,7750,0
|
|
20231102,102800,154120140,7750,7750,7750,7750,1
|
|
20231102,102700,154112390,7730,7730,7730,7730,0
|
|
20231102,102600,154112390,7730,7740,7750,7730,21
|
|
20231102,102500,153949700,7740,7740,7740,7740,224
|
|
20231102,102400,152215940,7730,7730,7730,7730,0
|
|
20231102,102300,152215940,7730,7730,7730,7730,1
|
|
20231102,102200,152208210,7730,7730,7730,7730,59
|
|
20231102,102100,151752140,7730,7730,7730,7700,842
|
|
20231102,102000,145243540,7710,7710,7710,7710,1
|
|
20231102,101900,145235830,7720,7720,7720,7720,15
|
|
20231102,101800,145120030,7700,7700,7700,7700,1
|
|
20231102,101700,145112330,7700,7700,7700,7700,0
|
|
20231102,101600,145112330,7700,7700,7700,7700,1
|
|
20231102,101500,145104630,7720,7700,7720,7700,4
|
|
20231102,101400,145073810,7720,7720,7720,7720,1
|
|
20231102,101300,145066090,7700,7700,7700,7700,1
|
|
20231102,101200,145058390,7720,7710,7730,7710,211
|
|
20231102,101100,143427410,7690,7690,7690,7690,0
|
|
20231102,101000,143427410,7690,7690,7690,7690,0
|
|
20231102,100900,143427410,7690,7690,7690,7690,0
|
|
20231102,100800,143427410,7690,7690,7690,7690,0
|
|
20231102,100700,143427410,7690,7690,7690,7690,49
|
|
20231102,100600,143050600,7730,7720,7740,7690,793
|
|
20231102,100500,136951210,7720,7720,7720,7720,1
|
|
20231102,100400,136943490,7740,7740,7740,7740,0
|
|
20231102,100300,136943490,7740,7740,7740,7740,0
|
|
20231102,100200,136943490,7740,7740,7740,7740,3
|
|
20231102,100100,136920270,7740,7720,7740,7720,1523
|
|
20231102,100000,125142000,7720,7720,7720,7670,974
|
|
20231102,095900,117623490,7680,7710,7710,7680,2
|
|
20231102,095800,117608100,7680,7660,7700,7660,1951
|
|
20231102,095700,102590020,7680,7670,7680,7640,4
|
|
20231102,095600,102559390,7680,7670,7680,7670,171
|
|
20231102,095500,101247810,7640,7640,7640,7640,0
|
|
20231102,095400,101247810,7640,7640,7640,7640,55
|
|
20231102,095300,100827610,7650,7650,7650,7650,4
|
|
20231102,095200,100797010,7680,7650,7680,7630,1549
|
|
20231102,095100,88963030,7650,7640,7650,7640,2
|
|
20231102,095000,88947740,7660,7660,7660,7660,54
|
|
20231102,094900,88534100,7660,7700,7700,7660,13
|
|
20231102,094800,88434120,7700,7700,7700,7700,31
|
|
20231102,094700,88195420,7660,7660,7660,7660,0
|
|
20231102,094600,88195420,7660,7660,7660,7660,0
|
|
20231102,094500,88195420,7660,7700,7700,7660,3
|
|
20231102,094400,88172400,7660,7700,7700,7660,7
|
|
20231102,094300,88118580,7700,7700,7700,7700,1
|
|
20231102,094200,88110880,7670,7670,7670,7670,0
|
|
20231102,094100,88110880,7670,7670,7670,7670,0
|
|
20231102,094000,88110880,7670,7670,7670,7670,0
|
|
20231102,093900,88110880,7670,7640,7670,7640,2
|
|
20231102,093800,88095570,7660,7660,7660,7660,0
|
|
20231102,093700,88095570,7660,7640,7660,7630,198
|
|
20231102,093600,86579120,7660,7660,7660,7660,0
|
|
20231102,093500,86579120,7660,7650,7670,7650,102
|
|
20231102,093400,85798790,7650,7660,7670,7650,144
|
|
20231102,093300,84695740,7660,7660,7700,7660,449
|
|
20231102,093200,81252280,7660,7660,7660,7660,40
|
|
20231102,093100,80945880,7670,7660,7670,7650,11
|
|
20231102,093000,80861620,7680,7660,7680,7660,15
|
|
20231102,092900,80746700,7680,7680,7700,7660,75
|
|
20231102,092800,80172060,7660,7660,7660,7660,150
|
|
20231102,092700,79023060,7660,7660,7660,7660,4
|
|
20231102,092600,78992420,7660,7660,7660,7660,2
|
|
20231102,092500,78977100,7700,7700,7700,7700,178
|
|
20231102,092400,77606500,7700,7720,7720,7700,10
|
|
20231102,092300,77529390,7720,7720,7720,7690,202
|
|
20231102,092200,75970200,7720,7730,7730,7690,21
|
|
20231102,092100,75808120,7700,7640,7700,7640,1520
|
|
20231102,092000,64116370,7670,7630,7680,7630,210
|
|
20231102,091900,62505740,7670,7660,7670,7660,257
|
|
20231102,091800,60535090,7670,7670,7670,7670,230
|
|
20231102,091700,58770990,7630,7640,7640,7630,27
|
|
20231102,091600,58564740,7640,7620,7670,7620,2578
|
|
20231102,091500,38839840,7620,7620,7620,7620,115
|
|
20231102,091400,37963540,7620,7620,7620,7620,27
|
|
20231102,091300,37757800,7630,7630,7630,7630,206
|
|
20231102,091200,36186020,7620,7620,7620,7620,0
|
|
20231102,091100,36186020,7620,7620,7620,7620,0
|
|
20231102,091000,36186020,7620,7620,7620,7620,53
|
|
20231102,090900,35782160,7630,7630,7630,7630,1
|
|
20231102,090800,35774530,7640,7640,7640,7640,0
|
|
20231102,090700,35774530,7640,7610,7640,7610,618
|
|
20231102,090600,31062080,7620,7620,7620,7620,2
|
|
20231102,090500,31046840,7620,7620,7620,7620,30
|
|
20231102,090400,30818240,7600,7600,7600,7600,2
|
|
20231102,090300,30803040,7630,7630,7630,7630,52
|
|
20231102,090200,30406280,7680,7610,7680,7610,1459
|
|
20231102,090100,19251150,7590,7610,7610,7590,923
|
|
20231102,090000,12227180,7640,7600,7650,7600,1606
|