630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,192700,680610280,8040,8040,8040,8040,1893
|
|
20231107,192600,680610280,8040,8040,8040,8040,0
|
|
20231107,192500,680610280,8040,8040,8040,8040,0
|
|
20231107,192400,680610280,8040,8040,8040,8040,0
|
|
20231107,192300,680610280,8040,8040,8040,8040,0
|
|
20231107,192200,680610280,8040,8040,8040,8040,0
|
|
20231107,192100,680610280,8040,8040,8040,8040,0
|
|
20231107,192000,680610280,8040,8040,8040,8040,0
|
|
20231107,191900,680610280,8040,8040,8040,8040,0
|
|
20231107,191800,680610280,8040,8040,8040,8040,0
|
|
20231107,191700,680610280,8040,8040,8040,8040,0
|
|
20231107,191600,680610280,8040,8040,8040,8040,0
|
|
20231107,191500,680610280,8040,8040,8040,8040,0
|
|
20231107,191400,680610280,8040,8040,8040,8040,0
|
|
20231107,191300,680610280,8040,8040,8040,8040,0
|
|
20231107,191200,680610280,8040,8040,8040,8040,0
|
|
20231107,191100,680610280,8040,8040,8040,8040,0
|
|
20231107,191000,680610280,8040,8040,8040,8040,0
|
|
20231107,190900,680610280,8040,8040,8040,8040,0
|
|
20231107,190800,680610280,8040,8040,8040,8040,0
|
|
20231107,190700,680610280,8040,8040,8040,8040,0
|
|
20231107,190600,680610280,8040,8040,8040,8040,0
|
|
20231107,190500,680610280,8040,8040,8040,8040,0
|
|
20231107,190400,680610280,8040,8040,8040,8040,0
|
|
20231107,190300,680610280,8040,8040,8040,8040,0
|
|
20231107,190200,680610280,8040,8040,8040,8040,0
|
|
20231107,190100,680610280,8040,8040,8040,8040,0
|
|
20231107,190000,680610280,8040,8040,8040,8040,0
|
|
20231107,185900,680610280,8040,8040,8040,8040,0
|
|
20231107,185800,680610280,8040,8040,8040,8040,0
|
|
20231107,185700,680610280,8040,8040,8040,8040,1893
|
|
20231107,185600,680610280,8040,8040,8040,8040,0
|
|
20231107,185500,680610280,8040,8040,8040,8040,0
|
|
20231107,185400,680610280,8040,8040,8040,8040,0
|
|
20231107,185300,680610280,8040,8040,8040,8040,0
|
|
20231107,185200,680610280,8040,8040,8040,8040,0
|
|
20231107,185100,680610280,8040,8040,8040,8040,0
|
|
20231107,185000,680610280,8040,8040,8040,8040,0
|
|
20231107,184900,680610280,8040,8040,8040,8040,0
|
|
20231107,184800,680610280,8040,8040,8040,8040,0
|
|
20231107,184700,680610280,8040,8040,8040,8040,0
|
|
20231107,184600,680610280,8040,8040,8040,8040,0
|
|
20231107,184500,680610280,8040,8040,8040,8040,0
|
|
20231107,184400,680610280,8040,8040,8040,8040,0
|
|
20231107,184300,680610280,8040,8040,8040,8040,0
|
|
20231107,184200,680610280,8040,8040,8040,8040,0
|
|
20231107,184100,680610280,8040,8040,8040,8040,0
|
|
20231107,184000,680610280,8040,8040,8040,8040,0
|
|
20231107,183900,680610280,8040,8040,8040,8040,0
|
|
20231107,183800,680610280,8040,8040,8040,8040,0
|
|
20231107,183700,680610280,8040,8040,8040,8040,0
|
|
20231107,183600,680610280,8040,8040,8040,8040,0
|
|
20231107,183500,680610280,8040,8040,8040,8040,0
|
|
20231107,183400,680610280,8040,8040,8040,8040,0
|
|
20231107,183300,680610280,8040,8040,8040,8040,0
|
|
20231107,183200,680610280,8040,8040,8040,8040,0
|
|
20231107,183100,680610280,8040,8040,8040,8040,0
|
|
20231107,183000,680610280,8040,8040,8040,8040,0
|
|
20231107,182900,680610280,8040,8040,8040,8040,0
|
|
20231107,182800,680610280,8040,8040,8040,8040,0
|
|
20231107,182700,680610280,8040,8040,8040,8040,1893
|
|
20231107,182600,680610280,8040,8040,8040,8040,0
|
|
20231107,182500,680610280,8040,8040,8040,8040,0
|
|
20231107,182400,680610280,8040,8040,8040,8040,0
|
|
20231107,182300,680610280,8040,8040,8040,8040,0
|
|
20231107,182200,680610280,8040,8040,8040,8040,0
|
|
20231107,182100,680610280,8040,8040,8040,8040,0
|
|
20231107,182000,680610280,8040,8040,8040,8040,0
|
|
20231107,181900,680610280,8040,8040,8040,8040,0
|
|
20231107,181800,680610280,8040,8040,8040,8040,0
|
|
20231107,181700,680610280,8040,8040,8040,8040,0
|
|
20231107,181600,680610280,8040,8040,8040,8040,0
|
|
20231107,181500,680610280,8040,8040,8040,8040,0
|
|
20231107,181400,680610280,8040,8040,8040,8040,0
|
|
20231107,181300,680610280,8040,8040,8040,8040,0
|
|
20231107,181200,680610280,8040,8040,8040,8040,0
|
|
20231107,181100,680610280,8040,8040,8040,8040,0
|
|
20231107,181000,680610280,8040,8040,8040,8040,0
|
|
20231107,180900,680610280,8040,8040,8040,8040,0
|
|
20231107,180800,680610280,8040,8040,8040,8040,0
|
|
20231107,180700,680610280,8040,8040,8040,8040,0
|
|
20231107,180600,680610280,8040,8040,8040,8040,0
|
|
20231107,180500,680610280,8040,8040,8040,8040,0
|
|
20231107,180400,680610280,8040,8040,8040,8040,0
|
|
20231107,180300,680610280,8040,8040,8040,8040,0
|
|
20231107,180200,680610280,8040,8040,8040,8040,0
|
|
20231107,180100,680610280,8040,8040,8040,8040,0
|
|
20231107,180000,680610280,8040,8040,8040,8040,0
|
|
20231107,175900,680610280,8040,8040,8040,8040,0
|
|
20231107,175800,680610280,8040,8040,8040,8040,0
|
|
20231107,175700,680610280,8040,8040,8040,8040,1893
|
|
20231107,175600,680610280,8040,8040,8040,8040,0
|
|
20231107,175500,680610280,8040,8040,8040,8040,0
|
|
20231107,175400,680610280,8040,8040,8040,8040,0
|
|
20231107,175300,680610280,8040,8040,8040,8040,0
|
|
20231107,175200,680610280,8040,8040,8040,8040,0
|
|
20231107,175100,680610280,8040,8040,8040,8040,0
|
|
20231107,175000,680610280,8040,8040,8040,8040,0
|
|
20231107,174900,680610280,8040,8040,8040,8040,0
|
|
20231107,174800,680610280,8040,8040,8040,8040,0
|
|
20231107,174700,680610280,8040,8040,8040,8040,0
|
|
20231107,174600,680610280,8040,8040,8040,8040,0
|
|
20231107,174500,680610280,8040,8040,8040,8040,0
|
|
20231107,174400,680610280,8040,8040,8040,8040,0
|
|
20231107,174300,680610280,8040,8040,8040,8040,0
|
|
20231107,174200,680610280,8040,8040,8040,8040,0
|
|
20231107,174100,680610280,8040,8040,8040,8040,0
|
|
20231107,174000,680610280,8040,8040,8040,8040,0
|
|
20231107,173900,680610280,8040,8040,8040,8040,0
|
|
20231107,173800,680610280,8040,8040,8040,8040,0
|
|
20231107,173700,680610280,8040,8040,8040,8040,0
|
|
20231107,173600,680610280,8040,8040,8040,8040,0
|
|
20231107,173500,680610280,8040,8040,8040,8040,0
|
|
20231107,173400,680610280,8040,8040,8040,8040,0
|
|
20231107,173300,680610280,8040,8040,8040,8040,0
|
|
20231107,173200,680610280,8040,8040,8040,8040,0
|
|
20231107,173100,680610280,8040,8040,8040,8040,0
|
|
20231107,173000,680610280,8040,8040,8040,8040,0
|
|
20231107,172900,680610280,8040,8040,8040,8040,0
|
|
20231107,172800,680610280,8040,8040,8040,8040,0
|
|
20231107,172700,680610280,8040,8040,8040,8040,1893
|
|
20231107,172600,680610280,8040,8040,8040,8040,0
|
|
20231107,172500,680610280,8040,8040,8040,8040,0
|
|
20231107,172400,680610280,8040,8040,8040,8040,0
|
|
20231107,172300,680610280,8040,8040,8040,8040,0
|
|
20231107,172200,680610280,8040,8040,8040,8040,0
|
|
20231107,172100,680610280,8040,8040,8040,8040,0
|
|
20231107,172000,680610280,8040,8040,8040,8040,0
|
|
20231107,171900,680610280,8040,8040,8040,8040,0
|
|
20231107,171800,680610280,8040,8040,8040,8040,0
|
|
20231107,171700,680610280,8040,8040,8040,8040,0
|
|
20231107,171600,680610280,8040,8040,8040,8040,0
|
|
20231107,171500,680610280,8040,8040,8040,8040,0
|
|
20231107,171400,680610280,8040,8040,8040,8040,0
|
|
20231107,171300,680610280,8040,8040,8040,8040,0
|
|
20231107,171200,680610280,8040,8040,8040,8040,0
|
|
20231107,171100,680610280,8040,8040,8040,8040,0
|
|
20231107,171000,680610280,8040,8040,8040,8040,0
|
|
20231107,170900,680610280,8040,8040,8040,8040,0
|
|
20231107,170800,680610280,8040,8040,8040,8040,0
|
|
20231107,170700,680610280,8040,8040,8040,8040,0
|
|
20231107,170600,680610280,8040,8040,8040,8040,0
|
|
20231107,170500,680610280,8040,8040,8040,8040,0
|
|
20231107,170400,680610280,8040,8040,8040,8040,0
|
|
20231107,170300,680610280,8040,8040,8040,8040,0
|
|
20231107,170200,680610280,8040,8040,8040,8040,0
|
|
20231107,170100,680610280,8040,8040,8040,8040,0
|
|
20231107,170000,680610280,8040,8040,8040,8040,0
|
|
20231107,165900,680610280,8040,8040,8040,8040,0
|
|
20231107,165800,680610280,8040,8040,8040,8040,0
|
|
20231107,165700,680610280,8040,8040,8040,8040,1893
|
|
20231107,165600,680610280,8040,8040,8040,8040,0
|
|
20231107,165500,680610280,8040,8040,8040,8040,0
|
|
20231107,165400,680610280,8040,8040,8040,8040,0
|
|
20231107,165300,680610280,8040,8040,8040,8040,0
|
|
20231107,165200,680610280,8040,8040,8040,8040,0
|
|
20231107,165100,680610280,8040,8040,8040,8040,0
|
|
20231107,165000,680610280,8040,8040,8040,8040,0
|
|
20231107,164900,680610280,8040,8040,8040,8040,0
|
|
20231107,164800,680610280,8040,8040,8040,8040,0
|
|
20231107,164700,680610280,8040,8040,8040,8040,0
|
|
20231107,164600,680610280,8040,8040,8040,8040,0
|
|
20231107,164500,680610280,8040,8040,8040,8040,0
|
|
20231107,164400,680610280,8040,8040,8040,8040,0
|
|
20231107,164300,680610280,8040,8040,8040,8040,0
|
|
20231107,164200,680610280,8040,8040,8040,8040,0
|
|
20231107,164100,680610280,8040,8040,8040,8040,0
|
|
20231107,164000,680610280,8040,8040,8040,8040,0
|
|
20231107,163900,680610280,8040,8040,8040,8040,0
|
|
20231107,163800,680610280,8040,8040,8040,8040,0
|
|
20231107,163700,680610280,8040,8040,8040,8040,0
|
|
20231107,163600,680610280,8040,8040,8040,8040,0
|
|
20231107,163500,680610280,8040,8040,8040,8040,0
|
|
20231107,163400,680610280,8040,8040,8040,8040,0
|
|
20231107,163300,680610280,8040,8040,8040,8040,0
|
|
20231107,163200,680610280,8040,8040,8040,8040,0
|
|
20231107,163100,680610280,8040,8040,8040,8040,0
|
|
20231107,163000,680610280,8040,8040,8040,8040,0
|
|
20231107,162900,680610280,8040,8040,8040,8040,0
|
|
20231107,162800,680610280,8040,8040,8040,8040,0
|
|
20231107,162700,680610280,8040,8040,8040,8040,1893
|
|
20231107,162600,680610280,8040,8040,8040,8040,0
|
|
20231107,162500,680610280,8040,8040,8040,8040,0
|
|
20231107,162400,680610280,8040,8040,8040,8040,0
|
|
20231107,162300,680610280,8040,8040,8040,8040,0
|
|
20231107,162200,680610280,8040,8040,8040,8040,0
|
|
20231107,162100,680610280,8040,8040,8040,8040,0
|
|
20231107,162000,680610280,8040,8040,8040,8040,0
|
|
20231107,161900,680610280,8040,8040,8040,8040,0
|
|
20231107,161800,680610280,8040,8040,8040,8040,0
|
|
20231107,161700,680610280,8040,8040,8040,8040,0
|
|
20231107,161600,680610280,8040,8040,8040,8040,0
|
|
20231107,161500,680610280,8040,8040,8040,8040,0
|
|
20231107,161400,680610280,8040,8040,8040,8040,0
|
|
20231107,161300,680610280,8040,8040,8040,8040,0
|
|
20231107,161200,680610280,8040,8040,8040,8040,0
|
|
20231107,161100,680610280,8040,8040,8040,8040,0
|
|
20231107,161000,680610280,8040,8040,8040,8040,0
|
|
20231107,160900,680610280,8040,8040,8040,8040,0
|
|
20231107,160800,680610280,8040,8040,8040,8040,0
|
|
20231107,160700,680610280,8040,8040,8040,8040,0
|
|
20231107,160600,680610280,8040,8040,8040,8040,0
|
|
20231107,160500,680610280,8040,8040,8040,8040,0
|
|
20231107,160400,680610280,8040,8040,8040,8040,0
|
|
20231107,160300,680610280,8040,8040,8040,8040,0
|
|
20231107,160200,680610280,8040,8040,8040,8040,0
|
|
20231107,160100,680610280,8040,8040,8040,8040,0
|
|
20231107,160000,680610280,8040,8040,8040,8040,0
|
|
20231107,155900,680610280,8040,8040,8040,8040,0
|
|
20231107,155800,680610280,8040,8040,8040,8040,0
|
|
20231107,155700,680610280,8040,8040,8040,8040,1893
|
|
20231107,155600,680610280,8040,8040,8040,8040,0
|
|
20231107,155500,680610280,8040,8040,8040,8040,0
|
|
20231107,155400,680610280,8040,8040,8040,8040,0
|
|
20231107,155300,680610280,8040,8040,8040,8040,0
|
|
20231107,155200,680610280,8040,8040,8040,8040,0
|
|
20231107,155100,680610280,8040,8040,8040,8040,0
|
|
20231107,155000,680610280,8040,8040,8040,8040,0
|
|
20231107,154900,680610280,8040,8040,8040,8040,0
|
|
20231107,154800,680610280,8040,8040,8040,8040,0
|
|
20231107,154700,680610280,8040,8040,8040,8040,0
|
|
20231107,154600,680610280,8040,8040,8040,8040,0
|
|
20231107,154500,680610280,8040,8040,8040,8040,0
|
|
20231107,154400,680610280,8040,8040,8040,8040,0
|
|
20231107,154300,680610280,8040,8040,8040,8040,0
|
|
20231107,154200,680610280,8040,8040,8040,8040,0
|
|
20231107,154100,680610280,8040,8040,8040,8040,0
|
|
20231107,154000,680610280,8040,8040,8040,8040,0
|
|
20231107,153900,680610280,8040,8040,8040,8040,0
|
|
20231107,153800,680610280,8040,8040,8040,8040,0
|
|
20231107,153700,680610280,8040,8040,8040,8040,0
|
|
20231107,153600,680610280,8040,8040,8040,8040,0
|
|
20231107,153500,680610280,8040,8040,8040,8040,0
|
|
20231107,153400,680610280,8040,8040,8040,8040,0
|
|
20231107,153300,680610280,8040,8040,8040,8040,0
|
|
20231107,153200,680610280,8040,8040,8040,8040,0
|
|
20231107,153100,680610280,8040,8040,8040,8040,0
|
|
20231107,153000,680610280,8040,8040,8040,8040,1893
|
|
20231107,152900,665390560,8010,8010,8010,8010,0
|
|
20231107,152800,665390560,8010,8010,8010,8010,0
|
|
20231107,152700,665390560,8010,8010,8010,8010,0
|
|
20231107,152600,665390560,8010,8010,8010,8010,0
|
|
20231107,152500,665390560,8010,8010,8010,8010,0
|
|
20231107,152400,665390560,8010,8010,8010,8010,0
|
|
20231107,152300,665390560,8010,8010,8010,8010,0
|
|
20231107,152200,665390560,8010,8010,8010,8010,0
|
|
20231107,152100,665390560,8010,8010,8010,8010,0
|
|
20231107,152000,665390560,8010,8010,8010,8010,0
|
|
20231107,151900,665390560,8010,8000,8010,8000,828
|
|
20231107,151800,658762690,8000,7990,8000,7980,381
|
|
20231107,151700,655718630,7990,7990,7990,7980,18
|
|
20231107,151600,655574930,7990,7980,7990,7980,5
|
|
20231107,151500,655535020,7980,7980,7980,7980,20
|
|
20231107,151400,655375420,7990,7990,7990,7990,57
|
|
20231107,151300,654919990,7990,7990,7990,7980,28
|
|
20231107,151200,654696330,7990,7990,7990,7990,210
|
|
20231107,151100,653018430,7990,7990,7990,7990,10
|
|
20231107,151000,652938530,7990,7990,7990,7990,22
|
|
20231107,150900,652762750,7990,7990,7990,7990,0
|
|
20231107,150800,652762750,7990,7990,7990,7990,0
|
|
20231107,150700,652762750,7990,7990,7990,7990,1
|
|
20231107,150600,652754760,7980,7990,7990,7980,109
|
|
20231107,150500,651884440,7990,7990,7990,7990,0
|
|
20231107,150400,651884440,7990,7960,7990,7960,32
|
|
20231107,150300,651629690,7990,7990,7990,7990,0
|
|
20231107,150200,651629690,7990,7990,7990,7990,0
|
|
20231107,150100,651629690,7990,7990,7990,7990,214
|
|
20231107,150000,649919830,7960,7980,7980,7960,94
|
|
20231107,145900,649169730,7980,7980,7980,7980,50
|
|
20231107,145800,648770730,7950,7980,7980,7950,188
|
|
20231107,145700,647272640,7970,7970,7970,7970,658
|
|
20231107,145600,642028380,7930,7970,7970,7930,2000
|
|
20231107,145500,626139920,7990,7980,7990,7980,887
|
|
20231107,145400,619059650,7940,7960,7980,7940,1617
|
|
20231107,145300,606196690,7950,7980,7980,7950,500
|
|
20231107,145200,602220130,7990,7970,7990,7970,201
|
|
20231107,145100,600618140,7990,7970,7990,7970,794
|
|
20231107,145000,594286340,7960,7960,7970,7940,660
|
|
20231107,144900,589042430,7960,8010,8010,7900,5380
|
|
20231107,144800,546352810,8000,8000,8000,8000,4
|
|
20231107,144700,546320810,8000,8000,8000,8000,463
|
|
20231107,144600,542616810,8010,8010,8010,8010,311
|
|
20231107,144500,540125700,8010,8010,8010,8010,0
|
|
20231107,144400,540125700,8010,8010,8010,8010,0
|
|
20231107,144300,540125700,8010,8010,8010,8010,118
|
|
20231107,144200,539180520,8000,8000,8000,8000,690
|
|
20231107,144100,533660520,8000,8000,8000,8000,0
|
|
20231107,144000,533660520,8000,8000,8000,8000,1
|
|
20231107,143900,533652520,7990,8000,8000,7990,135
|
|
20231107,143800,532573790,7990,7970,7990,7970,846
|
|
20231107,143700,525817130,7970,7970,7970,7970,120
|
|
20231107,143600,524860730,7970,7970,7970,7970,0
|
|
20231107,143500,524860730,7970,7980,7980,7970,278
|
|
20231107,143400,522642300,7970,7980,7980,7970,15
|
|
20231107,143300,522522700,7980,7980,7980,7980,93
|
|
20231107,143200,521780560,7990,7990,7990,7990,1
|
|
20231107,143100,521772570,7980,7970,7980,7970,580
|
|
20231107,143000,517148540,7950,7970,7970,7950,31
|
|
20231107,142900,516901850,7960,7960,7960,7960,8
|
|
20231107,142800,516838170,7960,7960,7960,7960,122
|
|
20231107,142700,515867050,7970,7990,7990,7970,729
|
|
20231107,142600,510048480,7980,8000,8010,7980,1339
|
|
20231107,142500,499344260,7990,7990,7990,7990,0
|
|
20231107,142400,499344260,7990,7990,7990,7990,0
|
|
20231107,142300,499344260,7990,7990,7990,7990,0
|
|
20231107,142200,499344260,7990,7990,7990,7990,0
|
|
20231107,142100,499344260,7990,7990,7990,7990,0
|
|
20231107,142000,499344260,7990,7990,7990,7990,0
|
|
20231107,141900,499344260,7990,7990,7990,7990,0
|
|
20231107,141800,499344260,7990,8010,8010,7990,86
|
|
20231107,141700,498656850,8000,8040,8040,7990,284
|
|
20231107,141600,496383230,8000,8000,8000,8000,0
|
|
20231107,141500,496383230,8000,8000,8000,8000,0
|
|
20231107,141400,496383230,8000,8010,8010,8000,222
|
|
20231107,141300,494606100,8000,8000,8000,8000,0
|
|
20231107,141200,494606100,8000,8010,8010,8000,199
|
|
20231107,141100,493013460,8000,8000,8000,8000,0
|
|
20231107,141000,493013460,8000,8020,8020,8000,276
|
|
20231107,140900,490803990,8020,8020,8020,8020,0
|
|
20231107,140800,490803990,8020,8020,8020,8020,0
|
|
20231107,140700,490803990,8020,8020,8020,8020,0
|
|
20231107,140600,490803990,8020,8030,8030,8020,613
|
|
20231107,140500,485884000,8020,8020,8020,8020,0
|
|
20231107,140400,485884000,8020,8020,8020,8020,0
|
|
20231107,140300,485884000,8020,8020,8020,8020,0
|
|
20231107,140200,485884000,8020,8030,8030,8020,308
|
|
20231107,140100,483411840,8020,8020,8020,8020,0
|
|
20231107,140000,483411840,8020,8030,8030,8020,179
|
|
20231107,135900,481976240,8020,8030,8030,8020,75
|
|
20231107,135800,481374650,8020,8030,8030,8020,226
|
|
20231107,135700,479560950,8030,8030,8030,8030,0
|
|
20231107,135600,479560950,8030,8030,8030,8030,0
|
|
20231107,135500,479560950,8030,8030,8030,8030,122
|
|
20231107,135400,478581290,8030,8030,8030,8030,0
|
|
20231107,135300,478581290,8030,8030,8030,8030,47
|
|
20231107,135200,478203880,8020,8020,8020,8020,0
|
|
20231107,135100,478203880,8020,8020,8020,8020,0
|
|
20231107,135000,478203880,8020,8020,8020,8020,19
|
|
20231107,134900,478051500,8020,8030,8030,8020,251
|
|
20231107,134800,476036160,8030,8030,8030,8030,0
|
|
20231107,134700,476036160,8030,8020,8030,8020,201
|
|
20231107,134600,474422140,8030,8030,8030,8020,238
|
|
20231107,134500,472511280,8030,8030,8030,8030,0
|
|
20231107,134400,472511280,8030,8030,8030,8030,0
|
|
20231107,134300,472511280,8030,8030,8030,8030,0
|
|
20231107,134200,472511280,8030,8030,8030,8030,0
|
|
20231107,134100,472511280,8030,8030,8030,8030,0
|
|
20231107,134000,472511280,8030,8030,8030,8030,0
|
|
20231107,133900,472511280,8030,8030,8030,8030,120
|
|
20231107,133800,471547680,8020,8020,8020,8020,0
|
|
20231107,133700,471547680,8020,8020,8020,8020,0
|
|
20231107,133600,471547680,8020,8050,8050,8020,125
|
|
20231107,133500,470544150,8020,8020,8020,8020,0
|
|
20231107,133400,470544150,8020,8020,8020,8020,16
|
|
20231107,133300,470415830,8050,8010,8050,8010,185
|
|
20231107,133200,468932300,8000,8010,8010,8000,122
|
|
20231107,133100,467956290,8010,8010,8010,8010,0
|
|
20231107,133000,467956290,8010,8010,8010,8010,72
|
|
20231107,132900,467379570,8010,8010,8010,8010,0
|
|
20231107,132800,467379570,8010,8010,8010,8010,0
|
|
20231107,132700,467379570,8010,8010,8010,8010,10
|
|
20231107,132600,467299470,8010,8010,8010,8010,0
|
|
20231107,132500,467299470,8010,8010,8010,8010,134
|
|
20231107,132400,466226130,8030,8030,8030,8030,1
|
|
20231107,132300,466218100,8050,8050,8050,8050,0
|
|
20231107,132200,466218100,8050,8050,8050,8050,0
|
|
20231107,132100,466218100,8050,8050,8050,8050,0
|
|
20231107,132000,466218100,8050,8030,8050,8030,38
|
|
20231107,131900,465912900,8050,8030,8050,8000,226
|
|
20231107,131800,464103850,8010,8010,8010,8010,0
|
|
20231107,131700,464103850,8010,8010,8010,8010,0
|
|
20231107,131600,464103850,8010,8010,8010,8010,0
|
|
20231107,131500,464103850,8010,8010,8010,8010,0
|
|
20231107,131400,464103850,8010,8010,8010,8010,0
|
|
20231107,131300,464103850,8010,8010,8010,8010,0
|
|
20231107,131200,464103850,8010,8020,8020,8000,171
|
|
20231107,131100,462734190,8010,8010,8010,8010,0
|
|
20231107,131000,462734190,8010,8010,8010,8010,0
|
|
20231107,130900,462734190,8010,8030,8030,8010,89
|
|
20231107,130800,462019820,8030,8030,8030,8030,6
|
|
20231107,130700,461971640,8060,8040,8060,8040,224
|
|
20231107,130600,460166690,8030,8030,8030,8030,4
|
|
20231107,130500,460134570,8030,8030,8030,8030,0
|
|
20231107,130400,460134570,8030,8030,8030,8030,359
|
|
20231107,130300,457251800,8040,8040,8040,8040,0
|
|
20231107,130200,457251800,8040,8040,8040,8040,2
|
|
20231107,130100,457235720,8040,8040,8040,8020,18
|
|
20231107,130000,457091320,8010,8020,8020,8010,37
|
|
20231107,125900,456794640,8010,8020,8020,8010,50
|
|
20231107,125800,456394000,8020,8020,8020,8020,0
|
|
20231107,125700,456394000,8020,8020,8020,8020,0
|
|
20231107,125600,456394000,8020,8020,8020,8020,17
|
|
20231107,125500,456257660,8020,8040,8040,8020,25
|
|
20231107,125400,456056960,8040,8040,8040,8040,17
|
|
20231107,125300,455920280,8060,8030,8060,8030,324
|
|
20231107,125200,453313070,8020,8020,8020,8020,26
|
|
20231107,125100,453104550,8020,8020,8020,8020,0
|
|
20231107,125000,453104550,8020,8020,8020,8020,0
|
|
20231107,124900,453104550,8020,8020,8020,8020,0
|
|
20231107,124800,453104550,8020,8020,8020,8020,1
|
|
20231107,124700,453096530,8040,8040,8040,8040,0
|
|
20231107,124600,453096530,8040,8030,8040,8020,8
|
|
20231107,124500,453032290,8010,8010,8010,8010,24
|
|
20231107,124400,452840050,8010,8010,8010,8010,1
|
|
20231107,124300,452832040,8010,8030,8030,8010,53
|
|
20231107,124200,452407430,8000,8000,8000,8000,0
|
|
20231107,124100,452407430,8000,8000,8000,8000,30
|
|
20231107,124000,452167430,8000,8010,8010,8000,165
|
|
20231107,123900,450847230,8010,8010,8010,8010,5
|
|
20231107,123800,450807180,8010,8000,8010,8000,48
|
|
20231107,123700,450422940,8000,8010,8010,8000,349
|
|
20231107,123600,447629900,8040,8040,8040,8040,0
|
|
20231107,123500,447629900,8040,8040,8040,8040,0
|
|
20231107,123400,447629900,8040,8040,8040,8040,0
|
|
20231107,123300,447629900,8040,8040,8040,8040,300
|
|
20231107,123200,445217900,8020,8020,8020,8020,109
|
|
20231107,123100,444343720,8010,8010,8010,8010,0
|
|
20231107,123000,444343720,8010,8010,8010,8010,40
|
|
20231107,122900,444023320,8000,8010,8010,8000,366
|
|
20231107,122800,441095290,8020,8010,8020,8010,40
|
|
20231107,122700,440774810,8010,8010,8010,8010,1
|
|
20231107,122600,440766800,8020,8020,8020,8020,20
|
|
20231107,122500,440606400,8020,8020,8020,8010,21
|
|
20231107,122400,440438080,8010,8010,8010,8010,140
|
|
20231107,122300,439316680,8000,8000,8010,8000,350
|
|
20231107,122200,436516180,7990,7980,7990,7980,2
|
|
20231107,122100,436500210,7980,8000,8000,7980,68
|
|
20231107,122000,435957390,8000,8000,8000,8000,2
|
|
20231107,121900,435941390,7970,7970,7970,7970,0
|
|
20231107,121800,435941390,7970,7970,7970,7970,128
|
|
20231107,121700,434921230,7970,7970,7970,7970,58
|
|
20231107,121600,434458970,7960,7960,7970,7950,471
|
|
20231107,121500,430712800,7960,7960,7960,7960,255
|
|
20231107,121400,428683000,7960,7960,7960,7950,390
|
|
20231107,121300,425580600,7950,7980,7980,7950,821
|
|
20231107,121200,419049620,7980,8000,8000,7980,999
|
|
20231107,121100,411068850,7990,8000,8000,7990,300
|
|
20231107,121000,408669470,8000,8020,8030,8000,1506
|
|
20231107,120900,396605570,8030,8030,8030,8030,20
|
|
20231107,120800,396444970,8030,8030,8030,8030,96
|
|
20231107,120700,395674090,8030,8050,8050,8030,1815
|
|
20231107,120600,381089630,8050,8050,8050,8050,3
|
|
20231107,120500,381065480,8050,8050,8050,8050,103
|
|
20231107,120400,380236330,8050,8050,8050,8050,1
|
|
20231107,120300,380228280,8040,8050,8050,8040,249
|
|
20231107,120200,378225220,8040,8060,8060,8040,1770
|
|
20231107,120100,363971500,8060,8070,8070,8060,517
|
|
20231107,120000,359803480,8070,8070,8070,8060,601
|
|
20231107,115900,354954350,8080,8070,8080,8070,572
|
|
20231107,115800,350332960,8080,8080,8080,8080,243
|
|
20231107,115700,348369520,8080,8090,8090,8080,407
|
|
20231107,115600,345080870,8090,8090,8090,8090,21
|
|
20231107,115500,344910980,8090,8090,8090,8090,10
|
|
20231107,115400,344830080,8090,8090,8090,8090,6
|
|
20231107,115300,344781540,8100,8100,8100,8090,96
|
|
20231107,115200,344003990,8120,8120,8120,8120,0
|
|
20231107,115100,344003990,8120,8110,8120,8110,42
|
|
20231107,115000,343663240,8100,8100,8100,8100,0
|
|
20231107,114900,343663240,8100,8100,8100,8100,22
|
|
20231107,114800,343485040,8090,8090,8090,8090,0
|
|
20231107,114700,343485040,8090,8090,8090,8090,4
|
|
20231107,114600,343452680,8080,8080,8080,8080,1
|
|
20231107,114500,343444600,8090,8080,8090,8080,3
|
|
20231107,114400,343420340,8080,8090,8090,8080,17
|
|
20231107,114300,343282820,8090,8090,8090,8090,1
|
|
20231107,114200,343274730,8080,8080,8080,8080,0
|
|
20231107,114100,343274730,8080,8090,8090,8080,21
|
|
20231107,114000,343104860,8080,8080,8080,8080,0
|
|
20231107,113900,343104860,8080,8080,8090,8080,14
|
|
20231107,113800,342991620,8080,8080,8080,8080,0
|
|
20231107,113700,342991620,8080,8080,8080,8080,22
|
|
20231107,113600,342813860,8070,8070,8070,8070,0
|
|
20231107,113500,342813860,8070,8070,8070,8070,0
|
|
20231107,113400,342813860,8070,8070,8070,8070,8
|
|
20231107,113300,342749300,8070,8070,8070,8070,4
|
|
20231107,113200,342717020,8070,8080,8080,8070,48
|
|
20231107,113100,342329200,8090,8080,8090,8080,11
|
|
20231107,113000,342240220,8090,8090,8090,8090,15
|
|
20231107,112900,342118870,8080,8080,8080,8080,0
|
|
20231107,112800,342118870,8080,8080,8080,8080,125
|
|
20231107,112700,341108870,8080,8080,8080,8080,80
|
|
20231107,112600,340462470,8080,8070,8080,8070,253
|
|
20231107,112500,338420130,8080,8080,8090,8070,3662
|
|
20231107,112400,308834210,8080,8080,8080,8080,0
|
|
20231107,112300,308834210,8080,8080,8080,8080,1
|
|
20231107,112200,308826130,8080,8080,8080,8080,0
|
|
20231107,112100,308826130,8080,8080,8080,8080,21
|
|
20231107,112000,308656450,8080,8090,8090,8080,335
|
|
20231107,111900,305946670,8090,8090,8090,8090,548
|
|
20231107,111800,301513350,8090,8100,8100,8090,645
|
|
20231107,111700,296291800,8100,8100,8100,8100,0
|
|
20231107,111600,296291800,8100,8100,8100,8100,20
|
|
20231107,111500,296129800,8100,8110,8110,8100,60
|
|
20231107,111400,295643300,8110,8110,8110,8110,45
|
|
20231107,111300,295278350,8110,8110,8110,8110,21
|
|
20231107,111200,295108040,8120,8120,8120,8120,0
|
|
20231107,111100,295108040,8120,8120,8120,8090,3152
|
|
20231107,111000,269551820,8120,8120,8120,8120,282
|
|
20231107,110900,267261980,8120,8120,8120,8120,0
|
|
20231107,110800,267261980,8120,8120,8120,8120,0
|
|
20231107,110700,267261980,8120,8120,8120,8120,1
|
|
20231107,110600,267253860,8120,8120,8120,8120,3
|
|
20231107,110500,267229500,8120,8120,8120,8120,22
|
|
20231107,110400,267050860,8120,8120,8130,8120,27
|
|
20231107,110300,266831500,8120,8120,8120,8120,56
|
|
20231107,110200,266376780,8130,8130,8130,8130,0
|
|
20231107,110100,266376780,8130,8130,8130,8130,0
|
|
20231107,110000,266376780,8130,8130,8130,8130,1777
|
|
20231107,105900,251929770,8120,8120,8120,8120,29
|
|
20231107,105800,251694290,8120,8120,8120,8120,120
|
|
20231107,105700,250719890,8120,8130,8130,8120,94
|
|
20231107,105600,249955790,8130,8130,8130,8130,100
|
|
20231107,105500,249142790,8130,8130,8130,8130,0
|
|
20231107,105400,249142790,8130,8130,8130,8130,0
|
|
20231107,105300,249142790,8130,8130,8130,8130,0
|
|
20231107,105200,249142790,8130,8130,8130,8130,114
|
|
20231107,105100,248215970,8130,8130,8130,8130,0
|
|
20231107,105000,248215970,8130,8130,8130,8130,1
|
|
20231107,104900,248207840,8130,8140,8140,8130,226
|
|
20231107,104800,246369840,8140,8140,8140,8140,16
|
|
20231107,104700,246239600,8140,8140,8140,8140,0
|
|
20231107,104600,246239600,8140,8140,8140,8140,0
|
|
20231107,104500,246239600,8140,8140,8140,8140,0
|
|
20231107,104400,246239600,8140,8140,8140,8140,0
|
|
20231107,104300,246239600,8140,8140,8140,8140,41
|
|
20231107,104200,245905860,8140,8130,8140,8130,97
|
|
20231107,104100,245117210,8130,8130,8130,8130,635
|
|
20231107,104000,239954660,8130,8130,8130,8130,41
|
|
20231107,103900,239621330,8130,8140,8140,8130,344
|
|
20231107,103800,236821260,8120,8120,8120,8120,0
|
|
20231107,103700,236821260,8120,8150,8150,8120,628
|
|
20231107,103600,231712570,8150,8160,8160,8150,235
|
|
20231107,103500,229797070,8160,8170,8170,8160,336
|
|
20231107,103400,227054100,8190,8190,8190,8190,53
|
|
20231107,103300,226620030,8200,8190,8200,8190,153
|
|
20231107,103200,225366940,8160,8190,8190,8160,187
|
|
20231107,103100,223838910,8200,8200,8200,8200,1
|
|
20231107,103000,223830710,8200,8200,8200,8200,20
|
|
20231107,102900,223666710,8200,8170,8200,8170,8
|
|
20231107,102800,223601210,8170,8180,8180,8170,232
|
|
20231107,102700,221705690,8170,8180,8190,8170,222
|
|
20231107,102600,219891780,8180,8190,8190,8170,287
|
|
20231107,102500,217545960,8180,8180,8180,8180,184
|
|
20231107,102400,216040840,8170,8170,8170,8160,236
|
|
20231107,102300,214112890,8170,8160,8170,8160,105
|
|
20231107,102200,213256050,8170,8160,8170,8160,11
|
|
20231107,102100,213166220,8160,8160,8170,8160,79
|
|
20231107,102000,212520970,8170,8160,8170,8160,150
|
|
20231107,101900,211295930,8160,8160,8160,8160,0
|
|
20231107,101800,211295930,8160,8150,8170,8150,377
|
|
20231107,101700,208219700,8150,8150,8150,8150,0
|
|
20231107,101600,208219700,8150,8150,8150,8150,2
|
|
20231107,101500,208203400,8130,8140,8140,8130,37
|
|
20231107,101400,207902580,8150,8150,8150,8150,107
|
|
20231107,101300,207030530,8160,8160,8160,8160,1
|
|
20231107,101200,207022370,8120,8130,8130,8120,36
|
|
20231107,101100,206729720,8140,8140,8140,8140,15
|
|
20231107,101000,206607620,8140,8140,8140,8140,25
|
|
20231107,100900,206404120,8170,8140,8170,8140,21
|
|
20231107,100800,206232690,8170,8170,8170,8170,0
|
|
20231107,100700,206232690,8170,8170,8170,8170,0
|
|
20231107,100600,206232690,8170,8170,8170,8170,0
|
|
20231107,100500,206232690,8170,8160,8170,8160,21
|
|
20231107,100400,206061280,8160,8160,8160,8160,1
|
|
20231107,100300,206053120,8160,8160,8160,8160,0
|
|
20231107,100200,206053120,8160,8140,8160,8110,225
|
|
20231107,100100,204223170,8120,8120,8120,8120,0
|
|
20231107,100000,204223170,8120,8120,8120,8120,4
|
|
20231107,095900,204190690,8120,8120,8120,8120,44
|
|
20231107,095800,203833410,8110,8110,8110,8110,0
|
|
20231107,095700,203833410,8110,8110,8110,8110,0
|
|
20231107,095600,203833410,8110,8120,8120,8110,130
|
|
20231107,095500,202778050,8120,8120,8120,8120,3
|
|
20231107,095400,202753690,8120,8120,8120,8120,1
|
|
20231107,095300,202745570,8110,8110,8110,8110,8
|
|
20231107,095200,202680690,8100,8100,8100,8100,328
|
|
20231107,095100,200023890,8110,8110,8110,8110,0
|
|
20231107,095000,200023890,8110,8110,8110,8100,103
|
|
20231107,094900,199188620,8100,8100,8100,8100,27
|
|
20231107,094800,198969920,8100,8090,8100,8090,494
|
|
20231107,094700,194973090,8090,8090,8110,8090,108
|
|
20231107,094600,194097760,8090,8090,8100,8090,113
|
|
20231107,094500,193183580,8100,8100,8100,8090,189
|
|
20231107,094400,191653420,8090,8100,8100,8090,1280
|
|
20231107,094300,181297030,8100,8100,8100,8100,567
|
|
20231107,094200,176704330,8110,8110,8110,8110,1
|
|
20231107,094100,176696220,8100,8100,8100,8100,122
|
|
20231107,094000,175708020,8100,8100,8100,8100,8
|
|
20231107,093900,175643220,8100,8100,8100,8100,9
|
|
20231107,093800,175570320,8120,8100,8120,8100,498
|
|
20231107,093700,171536480,8100,8100,8100,8100,306
|
|
20231107,093600,169057880,8100,8100,8100,8100,169
|
|
20231107,093500,167688980,8100,8120,8120,8100,2807
|
|
20231107,093400,144930980,8120,8120,8130,8120,109
|
|
20231107,093300,144045800,8140,8120,8140,8120,37
|
|
20231107,093200,143744780,8140,8140,8140,8140,2
|
|
20231107,093100,143728500,8140,8140,8140,8140,26
|
|
20231107,093000,143516860,8140,8150,8150,8130,1421
|
|
20231107,092900,131958940,8150,8150,8150,8140,74
|
|
20231107,092800,131356160,8150,8160,8160,8150,633
|
|
20231107,092700,126195460,8150,8150,8150,8150,0
|
|
20231107,092600,126195460,8150,8150,8150,8150,3
|
|
20231107,092500,126171010,8150,8150,8150,8150,28
|
|
20231107,092400,125942810,8140,8160,8160,8140,28
|
|
20231107,092300,125714790,8180,8170,8180,8140,382
|
|
20231107,092200,122599520,8160,8160,8160,8160,4
|
|
20231107,092100,122566880,8180,8180,8180,8180,0
|
|
20231107,092000,122566880,8180,8180,8180,8180,61
|
|
20231107,091900,122067900,8160,8160,8160,8160,243
|
|
20231107,091800,120085020,8160,8160,8160,8160,229
|
|
20231107,091700,118216380,8160,8150,8160,8150,1043
|
|
20231107,091600,109713080,8160,8150,8190,8150,2372
|
|
20231107,091500,90380300,8150,8140,8180,8140,373
|
|
20231107,091400,87340030,8140,8140,8140,8140,29
|
|
20231107,091300,87103970,8140,8140,8150,8140,265
|
|
20231107,091200,84945630,8150,8140,8150,8140,132
|
|
20231107,091100,83870100,8130,8150,8150,8120,280
|
|
20231107,091000,81593280,8160,8150,8170,8150,168
|
|
20231107,090900,80223060,8190,8180,8190,8170,242
|
|
20231107,090800,78241670,8180,8150,8180,8150,271
|
|
20231107,090700,76028880,8150,8140,8170,8130,372
|
|
20231107,090600,72998520,8130,8150,8170,8130,491
|
|
20231107,090500,68997510,8140,8130,8140,8120,461
|
|
20231107,090400,65249310,8130,8130,8130,8120,852
|
|
20231107,090300,58325240,8130,8140,8140,8130,170
|
|
20231107,090200,56942320,8130,8170,8200,8130,3477
|
|
20231107,090100,28576270,8220,8150,8240,8140,949
|
|
20231107,090000,20786410,8140,8160,8160,8140,2548
|