596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,185300,633163730,7420,7420,7420,7420,1474
|
|
20231107,185200,633163730,7420,7420,7420,7420,0
|
|
20231107,185100,633163730,7420,7420,7420,7420,0
|
|
20231107,185000,633163730,7420,7420,7420,7420,0
|
|
20231107,184900,633163730,7420,7420,7420,7420,0
|
|
20231107,184800,633163730,7420,7420,7420,7420,0
|
|
20231107,184700,633163730,7420,7420,7420,7420,0
|
|
20231107,184600,633163730,7420,7420,7420,7420,0
|
|
20231107,184500,633163730,7420,7420,7420,7420,0
|
|
20231107,184400,633163730,7420,7420,7420,7420,0
|
|
20231107,184300,633163730,7420,7420,7420,7420,0
|
|
20231107,184200,633163730,7420,7420,7420,7420,0
|
|
20231107,184100,633163730,7420,7420,7420,7420,0
|
|
20231107,184000,633163730,7420,7420,7420,7420,0
|
|
20231107,183900,633163730,7420,7420,7420,7420,0
|
|
20231107,183800,633163730,7420,7420,7420,7420,0
|
|
20231107,183700,633163730,7420,7420,7420,7420,0
|
|
20231107,183600,633163730,7420,7420,7420,7420,0
|
|
20231107,183500,633163730,7420,7420,7420,7420,0
|
|
20231107,183400,633163730,7420,7420,7420,7420,0
|
|
20231107,183300,633163730,7420,7420,7420,7420,0
|
|
20231107,183200,633163730,7420,7420,7420,7420,0
|
|
20231107,183100,633163730,7420,7420,7420,7420,0
|
|
20231107,183000,633163730,7420,7420,7420,7420,0
|
|
20231107,182900,633163730,7420,7420,7420,7420,0
|
|
20231107,182800,633163730,7420,7420,7420,7420,0
|
|
20231107,182700,633163730,7420,7420,7420,7420,0
|
|
20231107,182600,633163730,7420,7420,7420,7420,0
|
|
20231107,182500,633163730,7420,7420,7420,7420,0
|
|
20231107,182400,633163730,7420,7420,7420,7420,0
|
|
20231107,182300,633163730,7420,7420,7420,7420,1474
|
|
20231107,182200,633163730,7420,7420,7420,7420,0
|
|
20231107,182100,633163730,7420,7420,7420,7420,0
|
|
20231107,182000,633163730,7420,7420,7420,7420,0
|
|
20231107,181900,633163730,7420,7420,7420,7420,0
|
|
20231107,181800,633163730,7420,7420,7420,7420,0
|
|
20231107,181700,633163730,7420,7420,7420,7420,0
|
|
20231107,181600,633163730,7420,7420,7420,7420,0
|
|
20231107,181500,633163730,7420,7420,7420,7420,0
|
|
20231107,181400,633163730,7420,7420,7420,7420,0
|
|
20231107,181300,633163730,7420,7420,7420,7420,0
|
|
20231107,181200,633163730,7420,7420,7420,7420,0
|
|
20231107,181100,633163730,7420,7420,7420,7420,0
|
|
20231107,181000,633163730,7420,7420,7420,7420,0
|
|
20231107,180900,633163730,7420,7420,7420,7420,0
|
|
20231107,180800,633163730,7420,7420,7420,7420,0
|
|
20231107,180700,633163730,7420,7420,7420,7420,0
|
|
20231107,180600,633163730,7420,7420,7420,7420,0
|
|
20231107,180500,633163730,7420,7420,7420,7420,0
|
|
20231107,180400,633163730,7420,7420,7420,7420,0
|
|
20231107,180300,633163730,7420,7420,7420,7420,0
|
|
20231107,180200,633163730,7420,7420,7420,7420,0
|
|
20231107,180100,633163730,7420,7420,7420,7420,0
|
|
20231107,180000,633163730,7420,7420,7420,7420,0
|
|
20231107,175900,633163730,7420,7420,7420,7420,0
|
|
20231107,175800,633163730,7420,7420,7420,7420,0
|
|
20231107,175700,633163730,7420,7420,7420,7420,0
|
|
20231107,175600,633163730,7420,7420,7420,7420,0
|
|
20231107,175500,633163730,7420,7420,7420,7420,0
|
|
20231107,175400,633163730,7420,7420,7420,7420,0
|
|
20231107,175300,633163730,7420,7420,7420,7420,1474
|
|
20231107,175200,633163730,7420,7420,7420,7420,0
|
|
20231107,175100,633163730,7420,7420,7420,7420,0
|
|
20231107,175000,633163730,7420,7420,7420,7420,0
|
|
20231107,174900,633163730,7420,7420,7420,7420,0
|
|
20231107,174800,633163730,7420,7420,7420,7420,0
|
|
20231107,174700,633163730,7420,7420,7420,7420,0
|
|
20231107,174600,633163730,7420,7420,7420,7420,0
|
|
20231107,174500,633163730,7420,7420,7420,7420,0
|
|
20231107,174400,633163730,7420,7420,7420,7420,0
|
|
20231107,174300,633163730,7420,7420,7420,7420,0
|
|
20231107,174200,633163730,7420,7420,7420,7420,0
|
|
20231107,174100,633163730,7420,7420,7420,7420,0
|
|
20231107,174000,633163730,7420,7420,7420,7420,0
|
|
20231107,173900,633163730,7420,7420,7420,7420,0
|
|
20231107,173800,633163730,7420,7420,7420,7420,0
|
|
20231107,173700,633163730,7420,7420,7420,7420,0
|
|
20231107,173600,633163730,7420,7420,7420,7420,0
|
|
20231107,173500,633163730,7420,7420,7420,7420,0
|
|
20231107,173400,633163730,7420,7420,7420,7420,0
|
|
20231107,173300,633163730,7420,7420,7420,7420,0
|
|
20231107,173200,633163730,7420,7420,7420,7420,0
|
|
20231107,173100,633163730,7420,7420,7420,7420,0
|
|
20231107,173000,633163730,7420,7420,7420,7420,0
|
|
20231107,172900,633163730,7420,7420,7420,7420,0
|
|
20231107,172800,633163730,7420,7420,7420,7420,0
|
|
20231107,172700,633163730,7420,7420,7420,7420,0
|
|
20231107,172600,633163730,7420,7420,7420,7420,0
|
|
20231107,172500,633163730,7420,7420,7420,7420,0
|
|
20231107,172400,633163730,7420,7420,7420,7420,0
|
|
20231107,172300,633163730,7420,7420,7420,7420,1474
|
|
20231107,172200,633163730,7420,7420,7420,7420,0
|
|
20231107,172100,633163730,7420,7420,7420,7420,0
|
|
20231107,172000,633163730,7420,7420,7420,7420,0
|
|
20231107,171900,633163730,7420,7420,7420,7420,0
|
|
20231107,171800,633163730,7420,7420,7420,7420,0
|
|
20231107,171700,633163730,7420,7420,7420,7420,0
|
|
20231107,171600,633163730,7420,7420,7420,7420,0
|
|
20231107,171500,633163730,7420,7420,7420,7420,0
|
|
20231107,171400,633163730,7420,7420,7420,7420,0
|
|
20231107,171300,633163730,7420,7420,7420,7420,0
|
|
20231107,171200,633163730,7420,7420,7420,7420,0
|
|
20231107,171100,633163730,7420,7420,7420,7420,0
|
|
20231107,171000,633163730,7420,7420,7420,7420,0
|
|
20231107,170900,633163730,7420,7420,7420,7420,0
|
|
20231107,170800,633163730,7420,7420,7420,7420,0
|
|
20231107,170700,633163730,7420,7420,7420,7420,0
|
|
20231107,170600,633163730,7420,7420,7420,7420,0
|
|
20231107,170500,633163730,7420,7420,7420,7420,0
|
|
20231107,170400,633163730,7420,7420,7420,7420,0
|
|
20231107,170300,633163730,7420,7420,7420,7420,0
|
|
20231107,170200,633163730,7420,7420,7420,7420,0
|
|
20231107,170100,633163730,7420,7420,7420,7420,0
|
|
20231107,170000,633163730,7420,7420,7420,7420,0
|
|
20231107,165900,633163730,7420,7420,7420,7420,0
|
|
20231107,165800,633163730,7420,7420,7420,7420,0
|
|
20231107,165700,633163730,7420,7420,7420,7420,0
|
|
20231107,165600,633163730,7420,7420,7420,7420,0
|
|
20231107,165500,633163730,7420,7420,7420,7420,0
|
|
20231107,165400,633163730,7420,7420,7420,7420,0
|
|
20231107,165300,633163730,7420,7420,7420,7420,1474
|
|
20231107,165200,633163730,7420,7420,7420,7420,0
|
|
20231107,165100,633163730,7420,7420,7420,7420,0
|
|
20231107,165000,633163730,7420,7420,7420,7420,0
|
|
20231107,164900,633163730,7420,7420,7420,7420,0
|
|
20231107,164800,633163730,7420,7420,7420,7420,0
|
|
20231107,164700,633163730,7420,7420,7420,7420,0
|
|
20231107,164600,633163730,7420,7420,7420,7420,0
|
|
20231107,164500,633163730,7420,7420,7420,7420,0
|
|
20231107,164400,633163730,7420,7420,7420,7420,0
|
|
20231107,164300,633163730,7420,7420,7420,7420,0
|
|
20231107,164200,633163730,7420,7420,7420,7420,0
|
|
20231107,164100,633163730,7420,7420,7420,7420,0
|
|
20231107,164000,633163730,7420,7420,7420,7420,0
|
|
20231107,163900,633163730,7420,7420,7420,7420,0
|
|
20231107,163800,633163730,7420,7420,7420,7420,0
|
|
20231107,163700,633163730,7420,7420,7420,7420,0
|
|
20231107,163600,633163730,7420,7420,7420,7420,0
|
|
20231107,163500,633163730,7420,7420,7420,7420,0
|
|
20231107,163400,633163730,7420,7420,7420,7420,0
|
|
20231107,163300,633163730,7420,7420,7420,7420,0
|
|
20231107,163200,633163730,7420,7420,7420,7420,0
|
|
20231107,163100,633163730,7420,7420,7420,7420,0
|
|
20231107,163000,633163730,7420,7420,7420,7420,0
|
|
20231107,162900,633163730,7420,7420,7420,7420,0
|
|
20231107,162800,633163730,7420,7420,7420,7420,0
|
|
20231107,162700,633163730,7420,7420,7420,7420,0
|
|
20231107,162600,633163730,7420,7420,7420,7420,0
|
|
20231107,162500,633163730,7420,7420,7420,7420,0
|
|
20231107,162400,633163730,7420,7420,7420,7420,0
|
|
20231107,162300,633163730,7420,7420,7420,7420,1474
|
|
20231107,162200,633163730,7420,7420,7420,7420,0
|
|
20231107,162100,633163730,7420,7420,7420,7420,0
|
|
20231107,162000,633163730,7420,7420,7420,7420,0
|
|
20231107,161900,633163730,7420,7420,7420,7420,0
|
|
20231107,161800,633163730,7420,7420,7420,7420,0
|
|
20231107,161700,633163730,7420,7420,7420,7420,0
|
|
20231107,161600,633163730,7420,7420,7420,7420,0
|
|
20231107,161500,633163730,7420,7420,7420,7420,0
|
|
20231107,161400,633163730,7420,7420,7420,7420,0
|
|
20231107,161300,633163730,7420,7420,7420,7420,0
|
|
20231107,161200,633163730,7420,7420,7420,7420,0
|
|
20231107,161100,633163730,7420,7420,7420,7420,0
|
|
20231107,161000,633163730,7420,7420,7420,7420,0
|
|
20231107,160900,633163730,7420,7420,7420,7420,0
|
|
20231107,160800,633163730,7420,7420,7420,7420,0
|
|
20231107,160700,633163730,7420,7420,7420,7420,0
|
|
20231107,160600,633163730,7420,7420,7420,7420,0
|
|
20231107,160500,633163730,7420,7420,7420,7420,0
|
|
20231107,160400,633163730,7420,7420,7420,7420,0
|
|
20231107,160300,633163730,7420,7420,7420,7420,0
|
|
20231107,160200,633163730,7420,7420,7420,7420,0
|
|
20231107,160100,633163730,7420,7420,7420,7420,0
|
|
20231107,160000,633163730,7420,7420,7420,7420,0
|
|
20231107,155900,633163730,7420,7420,7420,7420,0
|
|
20231107,155800,633163730,7420,7420,7420,7420,0
|
|
20231107,155700,633163730,7420,7420,7420,7420,0
|
|
20231107,155600,633163730,7420,7420,7420,7420,0
|
|
20231107,155500,633163730,7420,7420,7420,7420,0
|
|
20231107,155400,633163730,7420,7420,7420,7420,0
|
|
20231107,155300,633163730,7420,7420,7420,7420,1474
|
|
20231107,155200,633163730,7420,7420,7420,7420,0
|
|
20231107,155100,633163730,7420,7420,7420,7420,0
|
|
20231107,155000,633163730,7420,7420,7420,7420,0
|
|
20231107,154900,633163730,7420,7420,7420,7420,0
|
|
20231107,154800,633163730,7420,7420,7420,7420,0
|
|
20231107,154700,633163730,7420,7420,7420,7420,0
|
|
20231107,154600,633163730,7420,7420,7420,7420,0
|
|
20231107,154500,633163730,7420,7420,7420,7420,0
|
|
20231107,154400,633163730,7420,7420,7420,7420,0
|
|
20231107,154300,633163730,7420,7420,7420,7420,0
|
|
20231107,154200,633163730,7420,7420,7420,7420,0
|
|
20231107,154100,633163730,7420,7420,7420,7420,0
|
|
20231107,154000,633163730,7420,7420,7420,7420,0
|
|
20231107,153900,633163730,7420,7420,7420,7420,0
|
|
20231107,153800,633163730,7420,7420,7420,7420,0
|
|
20231107,153700,633163730,7420,7420,7420,7420,0
|
|
20231107,153600,633163730,7420,7420,7420,7420,0
|
|
20231107,153500,633163730,7420,7420,7420,7420,0
|
|
20231107,153400,633163730,7420,7420,7420,7420,0
|
|
20231107,153300,633163730,7420,7420,7420,7420,0
|
|
20231107,153200,633163730,7420,7420,7420,7420,0
|
|
20231107,153100,633163730,7420,7420,7420,7420,0
|
|
20231107,153000,633163730,7420,7420,7420,7420,1474
|
|
20231107,152900,622226650,7380,7380,7380,7380,0
|
|
20231107,152800,622226650,7380,7380,7380,7380,0
|
|
20231107,152700,622226650,7380,7380,7380,7380,0
|
|
20231107,152600,622226650,7380,7380,7380,7380,0
|
|
20231107,152500,622226650,7380,7380,7380,7380,0
|
|
20231107,152400,622226650,7380,7380,7380,7380,0
|
|
20231107,152300,622226650,7380,7380,7380,7380,0
|
|
20231107,152200,622226650,7380,7380,7380,7380,0
|
|
20231107,152100,622226650,7380,7380,7380,7380,0
|
|
20231107,152000,622226650,7380,7380,7380,7380,0
|
|
20231107,151900,622226650,7380,7400,7410,7370,853
|
|
20231107,151800,615912620,7370,7410,7410,7360,53
|
|
20231107,151700,615520920,7370,7410,7410,7370,2
|
|
20231107,151600,615506140,7370,7410,7410,7370,6
|
|
20231107,151500,615461800,7370,7410,7410,7370,19
|
|
20231107,151400,615321090,7370,7370,7370,7370,0
|
|
20231107,151300,615321090,7370,7410,7410,7370,3
|
|
20231107,151200,615298940,7360,7360,7410,7360,140
|
|
20231107,151100,614261690,7410,7380,7410,7360,1194
|
|
20231107,151000,605438470,7360,7390,7390,7360,2
|
|
20231107,150900,605423720,7360,7380,7400,7360,240
|
|
20231107,150800,603652310,7380,7400,7400,7380,64
|
|
20231107,150700,603178730,7400,7380,7400,7380,15
|
|
20231107,150600,603067750,7400,7380,7400,7380,92
|
|
20231107,150500,602388750,7380,7380,7400,7380,46
|
|
20231107,150400,602049010,7400,7400,7400,7400,2
|
|
20231107,150300,602034210,7380,7390,7390,7380,51
|
|
20231107,150200,601657330,7380,7400,7400,7380,1182
|
|
20231107,150100,592910550,7400,7400,7400,7400,1
|
|
20231107,150000,592903150,7400,7390,7400,7380,578
|
|
20231107,145900,588631870,7390,7390,7390,7390,0
|
|
20231107,145800,588631870,7390,7390,7390,7390,0
|
|
20231107,145700,588631870,7390,7390,7390,7390,323
|
|
20231107,145600,586244900,7400,7400,7400,7400,297
|
|
20231107,145500,584047100,7390,7390,7390,7390,10
|
|
20231107,145400,583973200,7390,7390,7390,7390,212
|
|
20231107,145300,582406520,7390,7390,7390,7390,0
|
|
20231107,145200,582406520,7390,7390,7390,7390,0
|
|
20231107,145100,582406520,7390,7390,7390,7390,2
|
|
20231107,145000,582391740,7330,7330,7330,7330,0
|
|
20231107,144900,582391740,7330,7370,7370,7330,408
|
|
20231107,144800,579392300,7370,7370,7370,7370,0
|
|
20231107,144700,579392300,7370,7380,7380,7370,200
|
|
20231107,144600,577917300,7400,7390,7400,7390,271
|
|
20231107,144500,575912420,7400,7400,7400,7400,0
|
|
20231107,144400,575912420,7400,7390,7400,7390,70
|
|
20231107,144300,575394980,7390,7390,7390,7390,0
|
|
20231107,144200,575394980,7390,7390,7390,7390,50
|
|
20231107,144100,575025480,7390,7390,7390,7390,0
|
|
20231107,144000,575025480,7390,7390,7390,7390,0
|
|
20231107,143900,575025480,7390,7390,7390,7390,2
|
|
20231107,143800,575010700,7390,7390,7390,7390,0
|
|
20231107,143700,575010700,7390,7390,7390,7390,0
|
|
20231107,143600,575010700,7390,7390,7390,7390,0
|
|
20231107,143500,575010700,7390,7390,7390,7390,0
|
|
20231107,143400,575010700,7390,7380,7390,7380,72
|
|
20231107,143300,574479330,7380,7380,7380,7380,0
|
|
20231107,143200,574479330,7380,7380,7380,7380,103
|
|
20231107,143100,573719190,7380,7380,7380,7380,2
|
|
20231107,143000,573704430,7380,7390,7390,7380,62
|
|
20231107,142900,573246350,7390,7390,7390,7390,0
|
|
20231107,142800,573246350,7390,7390,7390,7390,0
|
|
20231107,142700,573246350,7390,7390,7390,7390,0
|
|
20231107,142600,573246350,7390,7390,7390,7390,18
|
|
20231107,142500,573113330,7370,7370,7370,7370,0
|
|
20231107,142400,573113330,7370,7370,7370,7370,0
|
|
20231107,142300,573113330,7370,7370,7370,7370,147
|
|
20231107,142200,572029940,7400,7400,7400,7400,0
|
|
20231107,142100,572029940,7400,7390,7400,7390,270
|
|
20231107,142000,570032350,7400,7400,7400,7400,2
|
|
20231107,141900,570017550,7400,7400,7400,7400,0
|
|
20231107,141800,570017550,7400,7400,7400,7400,0
|
|
20231107,141700,570017550,7400,7400,7400,7400,26
|
|
20231107,141600,569825150,7410,7410,7410,7410,2
|
|
20231107,141500,569810330,7360,7360,7360,7360,0
|
|
20231107,141400,569810330,7360,7370,7370,7360,300
|
|
20231107,141300,567601330,7410,7410,7410,7410,1
|
|
20231107,141200,567593920,7370,7370,7370,7370,42
|
|
20231107,141100,567284380,7350,7400,7400,7350,809
|
|
20231107,141000,561316990,7410,7410,7410,7410,40
|
|
20231107,140900,561020590,7420,7420,7420,7420,2
|
|
20231107,140800,561005750,7410,7410,7410,7410,327
|
|
20231107,140700,558582680,7420,7420,7420,7420,33
|
|
20231107,140600,558337820,7410,7410,7410,7410,864
|
|
20231107,140500,551935580,7410,7400,7410,7380,252
|
|
20231107,140400,550072780,7410,7420,7420,7400,155
|
|
20231107,140300,548923060,7420,7430,7430,7400,483
|
|
20231107,140200,545339400,7430,7420,7430,7420,45
|
|
20231107,140100,545005210,7420,7430,7440,7420,279
|
|
20231107,140000,542929570,7440,7430,7440,7430,1221
|
|
20231107,135900,533848780,7430,7420,7430,7420,170
|
|
20231107,135800,532587170,7420,7420,7420,7420,140
|
|
20231107,135700,531548370,7420,7380,7420,7370,1201
|
|
20231107,135600,522656200,7400,7400,7400,7400,0
|
|
20231107,135500,522656200,7400,7400,7400,7400,31
|
|
20231107,135400,522426800,7380,7370,7380,7370,921
|
|
20231107,135300,515635430,7370,7370,7370,7370,0
|
|
20231107,135200,515635430,7370,7370,7370,7370,0
|
|
20231107,135100,515635430,7370,7370,7370,7370,0
|
|
20231107,135000,515635430,7370,7370,7370,7370,0
|
|
20231107,134900,515635430,7370,7370,7370,7370,50
|
|
20231107,134800,515266930,7360,7360,7360,7360,0
|
|
20231107,134700,515266930,7360,7360,7360,7360,431
|
|
20231107,134600,512094770,7370,7370,7370,7370,300
|
|
20231107,134500,509883770,7370,7370,7370,7370,8
|
|
20231107,134400,509824810,7370,7370,7370,7370,12
|
|
20231107,134300,509736370,7370,7370,7370,7370,572
|
|
20231107,134200,505520730,7370,7370,7370,7370,544
|
|
20231107,134100,501511450,7360,7360,7360,7360,0
|
|
20231107,134000,501511450,7360,7360,7360,7360,8
|
|
20231107,133900,501452570,7360,7360,7360,7360,18
|
|
20231107,133800,501320090,7360,7360,7360,7360,46
|
|
20231107,133700,500981530,7370,7370,7370,7370,2
|
|
20231107,133600,500966790,7340,7340,7340,7340,0
|
|
20231107,133500,500966790,7340,7350,7350,7340,702
|
|
20231107,133400,495812300,7380,7380,7380,7380,3
|
|
20231107,133300,495790160,7380,7380,7380,7380,0
|
|
20231107,133200,495790160,7380,7380,7380,7380,27
|
|
20231107,133100,495590900,7380,7340,7380,7320,42
|
|
20231107,133000,495282580,7320,7370,7370,7320,1049
|
|
20231107,132900,487596030,7360,7360,7360,7360,8
|
|
20231107,132800,487537150,7360,7360,7360,7360,0
|
|
20231107,132700,487537150,7360,7360,7360,7360,7
|
|
20231107,132600,487485630,7350,7380,7380,7350,166
|
|
20231107,132500,486264930,7380,7380,7380,7380,4
|
|
20231107,132400,486235410,7370,7370,7370,7370,1103
|
|
20231107,132300,478106300,7370,7370,7380,7370,550
|
|
20231107,132200,474049750,7370,7370,7370,7370,25
|
|
20231107,132100,473865500,7370,7370,7370,7370,0
|
|
20231107,132000,473865500,7370,7370,7370,7370,0
|
|
20231107,131900,473865500,7370,7370,7370,7370,15
|
|
20231107,131800,473754950,7370,7310,7370,7310,12
|
|
20231107,131700,473667110,7310,7370,7370,7280,4091
|
|
20231107,131600,443780000,7390,7390,7390,7390,0
|
|
20231107,131500,443780000,7390,7360,7390,7350,98
|
|
20231107,131400,443059600,7390,7390,7390,7390,0
|
|
20231107,131300,443059600,7390,7390,7390,7390,10
|
|
20231107,131200,442985700,7360,7360,7360,7360,0
|
|
20231107,131100,442985700,7360,7390,7390,7360,28
|
|
20231107,131000,442779560,7350,7350,7350,7350,0
|
|
20231107,130900,442779560,7350,7360,7360,7350,50
|
|
20231107,130800,442412010,7400,7370,7400,7350,677
|
|
20231107,130700,437424960,7400,7400,7400,7400,0
|
|
20231107,130600,437424960,7400,7400,7400,7400,20
|
|
20231107,130500,437276960,7400,7360,7400,7360,4
|
|
20231107,130400,437247400,7360,7380,7380,7360,192
|
|
20231107,130300,435832840,7400,7400,7400,7400,0
|
|
20231107,130200,435832840,7400,7400,7400,7400,0
|
|
20231107,130100,435832840,7400,7400,7400,7400,0
|
|
20231107,130000,435832840,7400,7400,7400,7400,0
|
|
20231107,125900,435832840,7400,7400,7400,7400,277
|
|
20231107,125800,433783040,7400,7370,7400,7370,91
|
|
20231107,125700,433111140,7400,7400,7400,7400,0
|
|
20231107,125600,433111140,7400,7400,7400,7390,115
|
|
20231107,125500,432260270,7390,7350,7390,7350,133
|
|
20231107,125400,431277440,7400,7370,7400,7370,696
|
|
20231107,125300,426146360,7370,7370,7370,7370,0
|
|
20231107,125200,426146360,7370,7370,7370,7370,2
|
|
20231107,125100,426131620,7350,7340,7370,7340,7
|
|
20231107,125000,426080200,7330,7330,7330,7330,200
|
|
20231107,124900,424614200,7370,7370,7370,7370,0
|
|
20231107,124800,424614200,7370,7370,7370,7370,2
|
|
20231107,124700,424599460,7330,7370,7370,7330,2
|
|
20231107,124600,424584760,7330,7330,7330,7330,1
|
|
20231107,124500,424577430,7370,7370,7370,7370,52
|
|
20231107,124400,424194190,7330,7330,7330,7330,0
|
|
20231107,124300,424194190,7330,7330,7330,7330,1
|
|
20231107,124200,424186860,7370,7370,7370,7370,340
|
|
20231107,124100,421681060,7380,7330,7380,7330,3
|
|
20231107,124000,421658970,7370,7370,7370,7370,200
|
|
20231107,123900,420184970,7320,7350,7350,7320,236
|
|
20231107,123800,418454600,7370,7370,7370,7370,0
|
|
20231107,123700,418454600,7370,7370,7370,7370,0
|
|
20231107,123600,418454600,7370,7370,7370,7370,0
|
|
20231107,123500,418454600,7370,7370,7370,7370,1
|
|
20231107,123400,418447230,7370,7370,7370,7370,0
|
|
20231107,123300,418447230,7370,7340,7370,7340,601
|
|
20231107,123200,414035860,7340,7370,7370,7340,1048
|
|
20231107,123100,406312250,7370,7340,7370,7340,1211
|
|
20231107,123000,397409210,7310,7310,7310,7310,1
|
|
20231107,122900,397401900,7340,7310,7340,7310,2
|
|
20231107,122800,397387250,7340,7310,7340,7310,45
|
|
20231107,122700,397058240,7310,7310,7310,7310,1
|
|
20231107,122600,397050930,7330,7330,7330,7330,739
|
|
20231107,122500,391634060,7330,7350,7350,7330,406
|
|
20231107,122400,388657360,7330,7320,7350,7320,1422
|
|
20231107,122300,378234830,7300,7310,7310,7300,82
|
|
20231107,122200,377636220,7320,7320,7320,7320,0
|
|
20231107,122100,377636220,7320,7320,7320,7320,0
|
|
20231107,122000,377636220,7320,7320,7320,7300,5
|
|
20231107,121900,377599660,7290,7290,7290,7290,207
|
|
20231107,121800,376090630,7330,7330,7330,7330,0
|
|
20231107,121700,376090630,7330,7290,7330,7290,702
|
|
20231107,121600,370972970,7290,7290,7290,7290,0
|
|
20231107,121500,370972970,7290,7290,7290,7290,0
|
|
20231107,121400,370972970,7290,7290,7290,7290,99
|
|
20231107,121300,370251260,7290,7290,7290,7290,0
|
|
20231107,121200,370251260,7290,7290,7290,7290,103
|
|
20231107,121100,369500390,7330,7330,7330,7330,0
|
|
20231107,121000,369500390,7330,7330,7330,7330,0
|
|
20231107,120900,369500390,7330,7330,7330,7330,0
|
|
20231107,120800,369500390,7330,7330,7330,7330,2
|
|
20231107,120700,369485730,7300,7320,7320,7300,1660
|
|
20231107,120600,357367160,7350,7350,7350,7350,0
|
|
20231107,120500,357367160,7350,7350,7350,7350,0
|
|
20231107,120400,357367160,7350,7350,7350,7350,0
|
|
20231107,120300,357367160,7350,7350,7350,7350,4
|
|
20231107,120200,357337760,7370,7370,7370,7370,5
|
|
20231107,120100,357300910,7370,7370,7370,7370,0
|
|
20231107,120000,357300910,7370,7340,7370,7340,25
|
|
20231107,115900,357117020,7320,7330,7330,7320,20
|
|
20231107,115800,356970470,7350,7350,7350,7350,0
|
|
20231107,115700,356970470,7350,7350,7350,7350,0
|
|
20231107,115600,356970470,7350,7350,7350,7350,0
|
|
20231107,115500,356970470,7350,7350,7350,7350,0
|
|
20231107,115400,356970470,7350,7350,7350,7350,0
|
|
20231107,115300,356970470,7350,7350,7350,7350,0
|
|
20231107,115200,356970470,7350,7350,7350,7350,0
|
|
20231107,115100,356970470,7350,7350,7350,7350,0
|
|
20231107,115000,356970470,7350,7350,7350,7350,0
|
|
20231107,114900,356970470,7350,7350,7350,7350,0
|
|
20231107,114800,356970470,7350,7350,7350,7350,0
|
|
20231107,114700,356970470,7350,7350,7350,7350,0
|
|
20231107,114600,356970470,7350,7350,7350,7350,0
|
|
20231107,114500,356970470,7350,7350,7350,7350,0
|
|
20231107,114400,356970470,7350,7350,7350,7350,0
|
|
20231107,114300,356970470,7350,7350,7350,7350,0
|
|
20231107,114200,356970470,7350,7350,7350,7350,0
|
|
20231107,114100,356970470,7350,7350,7350,7350,0
|
|
20231107,114000,356970470,7350,7350,7350,7350,0
|
|
20231107,113900,356970470,7350,7350,7350,7350,0
|
|
20231107,113800,356970470,7350,7350,7350,7350,0
|
|
20231107,113700,356970470,7350,7350,7350,7350,0
|
|
20231107,113600,356970470,7350,7350,7350,7350,0
|
|
20231107,113500,356970470,7350,7350,7350,7350,0
|
|
20231107,113400,356970470,7350,7350,7350,7350,0
|
|
20231107,113300,356970470,7350,7350,7350,7350,0
|
|
20231107,113200,356970470,7350,7350,7350,7350,0
|
|
20231107,113100,356970470,7350,7350,7350,7350,0
|
|
20231107,113000,356970470,7350,7350,7350,7350,0
|
|
20231107,112900,356970470,7350,7350,7350,7350,0
|
|
20231107,112800,356970470,7350,7350,7350,7350,10
|
|
20231107,112700,356896970,7350,7350,7350,7350,0
|
|
20231107,112600,356896970,7350,7350,7350,7350,0
|
|
20231107,112500,356896970,7350,7350,7350,7350,0
|
|
20231107,112400,356896970,7350,7350,7350,7350,0
|
|
20231107,112300,356896970,7350,7350,7350,7350,6
|
|
20231107,112200,356852870,7350,7350,7350,7350,0
|
|
20231107,112100,356852870,7350,7330,7350,7330,6
|
|
20231107,112000,356808870,7370,7310,7370,7300,724
|
|
20231107,111900,351515760,7340,7300,7340,7300,68
|
|
20231107,111800,351016990,7330,7320,7330,7320,526
|
|
20231107,111700,347161680,7320,7300,7320,7300,15
|
|
20231107,111600,347052030,7320,7300,7320,7300,142
|
|
20231107,111500,346012630,7330,7320,7330,7300,1185
|
|
20231107,111400,337359850,7340,7340,7340,7340,0
|
|
20231107,111300,337359850,7340,7340,7340,7330,4
|
|
20231107,111200,337330500,7310,7330,7330,7310,508
|
|
20231107,111100,333617000,7310,7310,7310,7310,0
|
|
20231107,111000,333617000,7310,7310,7310,7310,1
|
|
20231107,110900,333609690,7340,7340,7340,7340,4
|
|
20231107,110800,333580330,7330,7330,7330,7330,5
|
|
20231107,110700,333543680,7320,7320,7320,7320,0
|
|
20231107,110600,333543680,7320,7320,7340,7310,404
|
|
20231107,110500,330590270,7310,7340,7340,7310,200
|
|
20231107,110400,329124480,7340,7340,7340,7340,0
|
|
20231107,110300,329124480,7340,7340,7340,7340,0
|
|
20231107,110200,329124480,7340,7340,7340,7340,0
|
|
20231107,110100,329124480,7340,7340,7340,7340,0
|
|
20231107,110000,329124480,7340,7340,7340,7340,0
|
|
20231107,105900,329124480,7340,7340,7340,7340,0
|
|
20231107,105800,329124480,7340,7340,7340,7340,40
|
|
20231107,105700,328830880,7320,7330,7330,7320,33
|
|
20231107,105600,328589310,7340,7340,7340,7340,0
|
|
20231107,105500,328589310,7340,7340,7340,7340,0
|
|
20231107,105400,328589310,7340,7340,7340,7340,2
|
|
20231107,105300,328574630,7340,7340,7340,7340,0
|
|
20231107,105200,328574630,7340,7330,7340,7330,601
|
|
20231107,105100,324167260,7330,7330,7330,7330,0
|
|
20231107,105000,324167260,7330,7330,7330,7330,0
|
|
20231107,104900,324167260,7330,7330,7330,7330,0
|
|
20231107,104800,324167260,7330,7330,7330,7330,0
|
|
20231107,104700,324167260,7330,7330,7330,7330,3
|
|
20231107,104600,324145270,7300,7300,7300,7300,80
|
|
20231107,104500,323561270,7330,7330,7330,7330,54
|
|
20231107,104400,323165450,7290,7310,7310,7280,714
|
|
20231107,104300,317960810,7340,7340,7340,7340,0
|
|
20231107,104200,317960810,7340,7340,7340,7340,0
|
|
20231107,104100,317960810,7340,7340,7340,7340,0
|
|
20231107,104000,317960810,7340,7340,7340,7340,0
|
|
20231107,103900,317960810,7340,7340,7340,7340,1
|
|
20231107,103800,317953470,7350,7300,7350,7290,228
|
|
20231107,103700,316290030,7300,7350,7350,7300,352
|
|
20231107,103600,313713850,7370,7370,7370,7370,0
|
|
20231107,103500,313713850,7370,7370,7370,7370,2
|
|
20231107,103400,313699110,7350,7350,7350,7350,145
|
|
20231107,103300,312633360,7380,7380,7380,7380,7
|
|
20231107,103200,312581700,7380,7380,7380,7380,16
|
|
20231107,103100,312463620,7390,7390,7390,7390,0
|
|
20231107,103000,312463620,7390,7340,7390,7340,55
|
|
20231107,102900,312058170,7340,7370,7370,7340,52
|
|
20231107,102800,311674980,7370,7370,7370,7370,400
|
|
20231107,102700,308726980,7380,7380,7380,7380,0
|
|
20231107,102600,308726980,7380,7380,7380,7380,0
|
|
20231107,102500,308726980,7380,7380,7380,7380,0
|
|
20231107,102400,308726980,7380,7380,7380,7380,0
|
|
20231107,102300,308726980,7380,7360,7390,7360,106
|
|
20231107,102200,307946250,7380,7360,7380,7360,1000
|
|
20231107,102100,300578850,7370,7370,7370,7370,0
|
|
20231107,102000,300578850,7370,7370,7370,7370,0
|
|
20231107,101900,300578850,7370,7330,7370,7320,256
|
|
20231107,101800,298703150,7330,7330,7330,7330,0
|
|
20231107,101700,298703150,7330,7330,7330,7330,0
|
|
20231107,101600,298703150,7330,7330,7330,7330,6
|
|
20231107,101500,298659170,7330,7330,7330,7310,14
|
|
20231107,101400,298556590,7330,7330,7370,7280,1543
|
|
20231107,101300,287290530,7330,7310,7390,7300,127
|
|
20231107,101200,286354710,7310,7320,7390,7300,1127
|
|
20231107,101100,278058140,7360,7360,7360,7360,0
|
|
20231107,101000,278058140,7360,7360,7360,7360,300
|
|
20231107,100900,275850140,7360,7320,7360,7320,533
|
|
20231107,100800,271933060,7330,7330,7330,7330,146
|
|
20231107,100700,270862880,7330,7330,7330,7330,1
|
|
20231107,100600,270855550,7330,7310,7340,7310,14
|
|
20231107,100500,270752920,7340,7340,7340,7340,4
|
|
20231107,100400,270723560,7340,7340,7340,7300,935
|
|
20231107,100300,263897220,7340,7320,7350,7310,559
|
|
20231107,100200,259807380,7320,7320,7320,7320,3
|
|
20231107,100100,259785420,7320,7320,7320,7320,37
|
|
20231107,100000,259514580,7320,7320,7320,7320,140
|
|
20231107,095900,258489780,7360,7360,7360,7360,2
|
|
20231107,095800,258475060,7320,7330,7330,7320,38
|
|
20231107,095700,258196600,7370,7370,7370,7370,0
|
|
20231107,095600,258196600,7370,7370,7370,7370,0
|
|
20231107,095500,258196600,7370,7370,7370,7370,0
|
|
20231107,095400,258196600,7370,7370,7370,7370,0
|
|
20231107,095300,258196600,7370,7370,7370,7370,0
|
|
20231107,095200,258196600,7370,7370,7370,7370,0
|
|
20231107,095100,258196600,7370,7370,7370,7340,18
|
|
20231107,095000,258064330,7360,7380,7380,7360,161
|
|
20231107,094900,256876900,7360,7380,7380,7360,26
|
|
20231107,094800,256685080,7370,7370,7370,7370,1
|
|
20231107,094700,256677710,7380,7380,7380,7380,0
|
|
20231107,094600,256677710,7380,7380,7380,7380,0
|
|
20231107,094500,256677710,7380,7380,7380,7380,0
|
|
20231107,094400,256677710,7380,7380,7380,7380,2
|
|
20231107,094300,256662950,7350,7350,7350,7350,0
|
|
20231107,094200,256662950,7350,7360,7390,7350,141
|
|
20231107,094100,255622080,7360,7370,7400,7360,33
|
|
20231107,094000,255378800,7400,7400,7400,7400,100
|
|
20231107,093900,254638800,7400,7400,7400,7400,180
|
|
20231107,093800,253306800,7400,7350,7400,7350,33
|
|
20231107,093700,253064200,7400,7320,7400,7310,472
|
|
20231107,093600,249597760,7350,7350,7350,7350,147
|
|
20231107,093500,248517310,7350,7350,7350,7350,1
|
|
20231107,093400,248509960,7300,7320,7320,7300,451
|
|
20231107,093300,245211410,7360,7360,7360,7360,0
|
|
20231107,093200,245211410,7360,7360,7360,7360,5
|
|
20231107,093100,245174610,7360,7320,7360,7310,241
|
|
20231107,093000,243410380,7360,7370,7370,7340,796
|
|
20231107,092900,237567510,7370,7370,7370,7370,602
|
|
20231107,092800,233130770,7400,7340,7400,7340,4674
|
|
20231107,092700,198675610,7340,7310,7340,7310,218
|
|
20231107,092600,197080140,7290,7300,7300,7290,149
|
|
20231107,092500,195992540,7310,7300,7310,7300,1227
|
|
20231107,092400,187025050,7310,7310,7310,7310,0
|
|
20231107,092300,187025050,7310,7310,7310,7310,600
|
|
20231107,092200,182639050,7280,7300,7300,7280,150
|
|
20231107,092100,181546630,7300,7220,7300,7220,2558
|
|
20231107,092000,163050390,7220,7220,7220,7200,590
|
|
20231107,091900,158799020,7220,7230,7230,7220,340
|
|
20231107,091800,156342220,7230,7230,7230,7230,110
|
|
20231107,091700,155546920,7230,7240,7240,7220,2702
|
|
20231107,091600,136038360,7240,7240,7240,7240,47
|
|
20231107,091500,135698080,7240,7250,7250,7210,71
|
|
20231107,091400,135185480,7250,7250,7250,7250,0
|
|
20231107,091300,135185480,7250,7260,7280,7200,5772
|
|
20231107,091200,93365280,7290,7270,7290,7260,2457
|
|
20231107,091100,75514040,7250,7250,7280,7250,176
|
|
20231107,091000,74236870,7260,7210,7260,7210,107
|
|
20231107,090900,73465100,7220,7280,7280,7200,542
|
|
20231107,090800,69555010,7220,7290,7290,7220,264
|
|
20231107,090700,67647920,7290,7210,7290,7210,1188
|
|
20231107,090600,59021180,7220,7220,7220,7150,240
|
|
20231107,090500,57297440,7220,7230,7230,7150,667
|
|
20231107,090400,52512350,7170,7190,7250,7170,1374
|
|
20231107,090300,42632270,7250,7240,7280,7200,828
|
|
20231107,090200,36635800,7240,7360,7360,7180,1357
|
|
20231107,090100,26829540,7270,7310,7360,7270,652
|
|
20231107,090000,22070250,7360,7360,7360,7290,3005
|