631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,192800,685102810,8220,8220,8220,8220,1416
|
|
20231106,192700,685102810,8220,8220,8220,8220,0
|
|
20231106,192600,685102810,8220,8220,8220,8220,0
|
|
20231106,192500,685102810,8220,8220,8220,8220,0
|
|
20231106,192400,685102810,8220,8220,8220,8220,0
|
|
20231106,192300,685102810,8220,8220,8220,8220,0
|
|
20231106,192200,685102810,8220,8220,8220,8220,0
|
|
20231106,192100,685102810,8220,8220,8220,8220,0
|
|
20231106,192000,685102810,8220,8220,8220,8220,0
|
|
20231106,191900,685102810,8220,8220,8220,8220,0
|
|
20231106,191800,685102810,8220,8220,8220,8220,0
|
|
20231106,191700,685102810,8220,8220,8220,8220,0
|
|
20231106,191600,685102810,8220,8220,8220,8220,0
|
|
20231106,191500,685102810,8220,8220,8220,8220,0
|
|
20231106,191400,685102810,8220,8220,8220,8220,0
|
|
20231106,191300,685102810,8220,8220,8220,8220,0
|
|
20231106,191200,685102810,8220,8220,8220,8220,0
|
|
20231106,191100,685102810,8220,8220,8220,8220,0
|
|
20231106,191000,685102810,8220,8220,8220,8220,0
|
|
20231106,190900,685102810,8220,8220,8220,8220,0
|
|
20231106,190800,685102810,8220,8220,8220,8220,0
|
|
20231106,190700,685102810,8220,8220,8220,8220,0
|
|
20231106,190600,685102810,8220,8220,8220,8220,0
|
|
20231106,190500,685102810,8220,8220,8220,8220,0
|
|
20231106,190400,685102810,8220,8220,8220,8220,0
|
|
20231106,190300,685102810,8220,8220,8220,8220,0
|
|
20231106,190200,685102810,8220,8220,8220,8220,0
|
|
20231106,190100,685102810,8220,8220,8220,8220,0
|
|
20231106,190000,685102810,8220,8220,8220,8220,0
|
|
20231106,185900,685102810,8220,8220,8220,8220,0
|
|
20231106,185800,685102810,8220,8220,8220,8220,1416
|
|
20231106,185700,685102810,8220,8220,8220,8220,0
|
|
20231106,185600,685102810,8220,8220,8220,8220,0
|
|
20231106,185500,685102810,8220,8220,8220,8220,0
|
|
20231106,185400,685102810,8220,8220,8220,8220,0
|
|
20231106,185300,685102810,8220,8220,8220,8220,0
|
|
20231106,185200,685102810,8220,8220,8220,8220,0
|
|
20231106,185100,685102810,8220,8220,8220,8220,0
|
|
20231106,185000,685102810,8220,8220,8220,8220,0
|
|
20231106,184900,685102810,8220,8220,8220,8220,0
|
|
20231106,184800,685102810,8220,8220,8220,8220,0
|
|
20231106,184700,685102810,8220,8220,8220,8220,0
|
|
20231106,184600,685102810,8220,8220,8220,8220,0
|
|
20231106,184500,685102810,8220,8220,8220,8220,0
|
|
20231106,184400,685102810,8220,8220,8220,8220,0
|
|
20231106,184300,685102810,8220,8220,8220,8220,0
|
|
20231106,184200,685102810,8220,8220,8220,8220,0
|
|
20231106,184100,685102810,8220,8220,8220,8220,0
|
|
20231106,184000,685102810,8220,8220,8220,8220,0
|
|
20231106,183900,685102810,8220,8220,8220,8220,0
|
|
20231106,183800,685102810,8220,8220,8220,8220,0
|
|
20231106,183700,685102810,8220,8220,8220,8220,0
|
|
20231106,183600,685102810,8220,8220,8220,8220,0
|
|
20231106,183500,685102810,8220,8220,8220,8220,0
|
|
20231106,183400,685102810,8220,8220,8220,8220,0
|
|
20231106,183300,685102810,8220,8220,8220,8220,0
|
|
20231106,183200,685102810,8220,8220,8220,8220,0
|
|
20231106,183100,685102810,8220,8220,8220,8220,0
|
|
20231106,183000,685102810,8220,8220,8220,8220,0
|
|
20231106,182900,685102810,8220,8220,8220,8220,0
|
|
20231106,182800,685102810,8220,8220,8220,8220,1416
|
|
20231106,182700,685102810,8220,8220,8220,8220,0
|
|
20231106,182600,685102810,8220,8220,8220,8220,0
|
|
20231106,182500,685102810,8220,8220,8220,8220,0
|
|
20231106,182400,685102810,8220,8220,8220,8220,0
|
|
20231106,182300,685102810,8220,8220,8220,8220,0
|
|
20231106,182200,685102810,8220,8220,8220,8220,0
|
|
20231106,182100,685102810,8220,8220,8220,8220,0
|
|
20231106,182000,685102810,8220,8220,8220,8220,0
|
|
20231106,181900,685102810,8220,8220,8220,8220,0
|
|
20231106,181800,685102810,8220,8220,8220,8220,0
|
|
20231106,181700,685102810,8220,8220,8220,8220,0
|
|
20231106,181600,685102810,8220,8220,8220,8220,0
|
|
20231106,181500,685102810,8220,8220,8220,8220,0
|
|
20231106,181400,685102810,8220,8220,8220,8220,0
|
|
20231106,181300,685102810,8220,8220,8220,8220,0
|
|
20231106,181200,685102810,8220,8220,8220,8220,0
|
|
20231106,181100,685102810,8220,8220,8220,8220,0
|
|
20231106,181000,685102810,8220,8220,8220,8220,0
|
|
20231106,180900,685102810,8220,8220,8220,8220,0
|
|
20231106,180800,685102810,8220,8220,8220,8220,0
|
|
20231106,180700,685102810,8220,8220,8220,8220,0
|
|
20231106,180600,685102810,8220,8220,8220,8220,0
|
|
20231106,180500,685102810,8220,8220,8220,8220,0
|
|
20231106,180400,685102810,8220,8220,8220,8220,0
|
|
20231106,180300,685102810,8220,8220,8220,8220,0
|
|
20231106,180200,685102810,8220,8220,8220,8220,0
|
|
20231106,180100,685102810,8220,8220,8220,8220,0
|
|
20231106,180000,685102810,8220,8220,8220,8220,0
|
|
20231106,175900,685102810,8220,8220,8220,8220,0
|
|
20231106,175800,685102810,8220,8220,8220,8220,1416
|
|
20231106,175700,685102810,8220,8220,8220,8220,0
|
|
20231106,175600,685102810,8220,8220,8220,8220,0
|
|
20231106,175500,685102810,8220,8220,8220,8220,0
|
|
20231106,175400,685102810,8220,8220,8220,8220,0
|
|
20231106,175300,685102810,8220,8220,8220,8220,0
|
|
20231106,175200,685102810,8220,8220,8220,8220,0
|
|
20231106,175100,685102810,8220,8220,8220,8220,0
|
|
20231106,175000,685102810,8220,8220,8220,8220,0
|
|
20231106,174900,685102810,8220,8220,8220,8220,0
|
|
20231106,174800,685102810,8220,8220,8220,8220,0
|
|
20231106,174700,685102810,8220,8220,8220,8220,0
|
|
20231106,174600,685102810,8220,8220,8220,8220,0
|
|
20231106,174500,685102810,8220,8220,8220,8220,0
|
|
20231106,174400,685102810,8220,8220,8220,8220,0
|
|
20231106,174300,685102810,8220,8220,8220,8220,0
|
|
20231106,174200,685102810,8220,8220,8220,8220,0
|
|
20231106,174100,685102810,8220,8220,8220,8220,0
|
|
20231106,174000,685102810,8220,8220,8220,8220,0
|
|
20231106,173900,685102810,8220,8220,8220,8220,0
|
|
20231106,173800,685102810,8220,8220,8220,8220,0
|
|
20231106,173700,685102810,8220,8220,8220,8220,0
|
|
20231106,173600,685102810,8220,8220,8220,8220,0
|
|
20231106,173500,685102810,8220,8220,8220,8220,0
|
|
20231106,173400,685102810,8220,8220,8220,8220,0
|
|
20231106,173300,685102810,8220,8220,8220,8220,0
|
|
20231106,173200,685102810,8220,8220,8220,8220,0
|
|
20231106,173100,685102810,8220,8220,8220,8220,0
|
|
20231106,173000,685102810,8220,8220,8220,8220,0
|
|
20231106,172900,685102810,8220,8220,8220,8220,0
|
|
20231106,172800,685102810,8220,8220,8220,8220,1416
|
|
20231106,172700,685102810,8220,8220,8220,8220,0
|
|
20231106,172600,685102810,8220,8220,8220,8220,0
|
|
20231106,172500,685102810,8220,8220,8220,8220,0
|
|
20231106,172400,685102810,8220,8220,8220,8220,0
|
|
20231106,172300,685102810,8220,8220,8220,8220,0
|
|
20231106,172200,685102810,8220,8220,8220,8220,0
|
|
20231106,172100,685102810,8220,8220,8220,8220,0
|
|
20231106,172000,685102810,8220,8220,8220,8220,0
|
|
20231106,171900,685102810,8220,8220,8220,8220,0
|
|
20231106,171800,685102810,8220,8220,8220,8220,0
|
|
20231106,171700,685102810,8220,8220,8220,8220,0
|
|
20231106,171600,685102810,8220,8220,8220,8220,0
|
|
20231106,171500,685102810,8220,8220,8220,8220,0
|
|
20231106,171400,685102810,8220,8220,8220,8220,0
|
|
20231106,171300,685102810,8220,8220,8220,8220,0
|
|
20231106,171200,685102810,8220,8220,8220,8220,0
|
|
20231106,171100,685102810,8220,8220,8220,8220,0
|
|
20231106,171000,685102810,8220,8220,8220,8220,0
|
|
20231106,170900,685102810,8220,8220,8220,8220,0
|
|
20231106,170800,685102810,8220,8220,8220,8220,0
|
|
20231106,170700,685102810,8220,8220,8220,8220,0
|
|
20231106,170600,685102810,8220,8220,8220,8220,0
|
|
20231106,170500,685102810,8220,8220,8220,8220,0
|
|
20231106,170400,685102810,8220,8220,8220,8220,0
|
|
20231106,170300,685102810,8220,8220,8220,8220,0
|
|
20231106,170200,685102810,8220,8220,8220,8220,0
|
|
20231106,170100,685102810,8220,8220,8220,8220,0
|
|
20231106,170000,685102810,8220,8220,8220,8220,0
|
|
20231106,165900,685102810,8220,8220,8220,8220,0
|
|
20231106,165800,685102810,8220,8220,8220,8220,1416
|
|
20231106,165700,685102810,8220,8220,8220,8220,0
|
|
20231106,165600,685102810,8220,8220,8220,8220,0
|
|
20231106,165500,685102810,8220,8220,8220,8220,0
|
|
20231106,165400,685102810,8220,8220,8220,8220,0
|
|
20231106,165300,685102810,8220,8220,8220,8220,0
|
|
20231106,165200,685102810,8220,8220,8220,8220,0
|
|
20231106,165100,685102810,8220,8220,8220,8220,0
|
|
20231106,165000,685102810,8220,8220,8220,8220,0
|
|
20231106,164900,685102810,8220,8220,8220,8220,0
|
|
20231106,164800,685102810,8220,8220,8220,8220,0
|
|
20231106,164700,685102810,8220,8220,8220,8220,0
|
|
20231106,164600,685102810,8220,8220,8220,8220,0
|
|
20231106,164500,685102810,8220,8220,8220,8220,0
|
|
20231106,164400,685102810,8220,8220,8220,8220,0
|
|
20231106,164300,685102810,8220,8220,8220,8220,0
|
|
20231106,164200,685102810,8220,8220,8220,8220,0
|
|
20231106,164100,685102810,8220,8220,8220,8220,0
|
|
20231106,164000,685102810,8220,8220,8220,8220,0
|
|
20231106,163900,685102810,8220,8220,8220,8220,0
|
|
20231106,163800,685102810,8220,8220,8220,8220,0
|
|
20231106,163700,685102810,8220,8220,8220,8220,0
|
|
20231106,163600,685102810,8220,8220,8220,8220,0
|
|
20231106,163500,685102810,8220,8220,8220,8220,0
|
|
20231106,163400,685102810,8220,8220,8220,8220,0
|
|
20231106,163300,685102810,8220,8220,8220,8220,0
|
|
20231106,163200,685102810,8220,8220,8220,8220,0
|
|
20231106,163100,685102810,8220,8220,8220,8220,0
|
|
20231106,163000,685102810,8220,8220,8220,8220,0
|
|
20231106,162900,685102810,8220,8220,8220,8220,0
|
|
20231106,162800,685102810,8220,8220,8220,8220,1416
|
|
20231106,162700,685102810,8220,8220,8220,8220,0
|
|
20231106,162600,685102810,8220,8220,8220,8220,0
|
|
20231106,162500,685102810,8220,8220,8220,8220,0
|
|
20231106,162400,685102810,8220,8220,8220,8220,0
|
|
20231106,162300,685102810,8220,8220,8220,8220,0
|
|
20231106,162200,685102810,8220,8220,8220,8220,0
|
|
20231106,162100,685102810,8220,8220,8220,8220,0
|
|
20231106,162000,685102810,8220,8220,8220,8220,0
|
|
20231106,161900,685102810,8220,8220,8220,8220,0
|
|
20231106,161800,685102810,8220,8220,8220,8220,0
|
|
20231106,161700,685102810,8220,8220,8220,8220,0
|
|
20231106,161600,685102810,8220,8220,8220,8220,0
|
|
20231106,161500,685102810,8220,8220,8220,8220,0
|
|
20231106,161400,685102810,8220,8220,8220,8220,0
|
|
20231106,161300,685102810,8220,8220,8220,8220,0
|
|
20231106,161200,685102810,8220,8220,8220,8220,0
|
|
20231106,161100,685102810,8220,8220,8220,8220,0
|
|
20231106,161000,685102810,8220,8220,8220,8220,0
|
|
20231106,160900,685102810,8220,8220,8220,8220,0
|
|
20231106,160800,685102810,8220,8220,8220,8220,0
|
|
20231106,160700,685102810,8220,8220,8220,8220,0
|
|
20231106,160600,685102810,8220,8220,8220,8220,0
|
|
20231106,160500,685102810,8220,8220,8220,8220,0
|
|
20231106,160400,685102810,8220,8220,8220,8220,0
|
|
20231106,160300,685102810,8220,8220,8220,8220,0
|
|
20231106,160200,685102810,8220,8220,8220,8220,0
|
|
20231106,160100,685102810,8220,8220,8220,8220,0
|
|
20231106,160000,685102810,8220,8220,8220,8220,0
|
|
20231106,155900,685102810,8220,8220,8220,8220,0
|
|
20231106,155800,685102810,8220,8220,8220,8220,1416
|
|
20231106,155700,685102810,8220,8220,8220,8220,0
|
|
20231106,155600,685102810,8220,8220,8220,8220,0
|
|
20231106,155500,685102810,8220,8220,8220,8220,0
|
|
20231106,155400,685102810,8220,8220,8220,8220,0
|
|
20231106,155300,685102810,8220,8220,8220,8220,0
|
|
20231106,155200,685102810,8220,8220,8220,8220,0
|
|
20231106,155100,685102810,8220,8220,8220,8220,0
|
|
20231106,155000,685102810,8220,8220,8220,8220,0
|
|
20231106,154900,685102810,8220,8220,8220,8220,0
|
|
20231106,154800,685102810,8220,8220,8220,8220,0
|
|
20231106,154700,685102810,8220,8220,8220,8220,0
|
|
20231106,154600,685102810,8220,8220,8220,8220,0
|
|
20231106,154500,685102810,8220,8220,8220,8220,0
|
|
20231106,154400,685102810,8220,8220,8220,8220,0
|
|
20231106,154300,685102810,8220,8220,8220,8220,0
|
|
20231106,154200,685102810,8220,8220,8220,8220,0
|
|
20231106,154100,685102810,8220,8220,8220,8220,0
|
|
20231106,154000,685102810,8220,8220,8220,8220,0
|
|
20231106,153900,685102810,8220,8220,8220,8220,0
|
|
20231106,153800,685102810,8220,8220,8220,8220,0
|
|
20231106,153700,685102810,8220,8220,8220,8220,0
|
|
20231106,153600,685102810,8220,8220,8220,8220,0
|
|
20231106,153500,685102810,8220,8220,8220,8220,0
|
|
20231106,153400,685102810,8220,8220,8220,8220,0
|
|
20231106,153300,685102810,8220,8220,8220,8220,0
|
|
20231106,153200,685102810,8220,8220,8220,8220,0
|
|
20231106,153100,685102810,8220,8220,8220,8220,0
|
|
20231106,153000,685102810,8220,8220,8220,8220,1416
|
|
20231106,152900,673463290,8220,8220,8220,8220,0
|
|
20231106,152800,673463290,8220,8220,8220,8220,0
|
|
20231106,152700,673463290,8220,8220,8220,8220,0
|
|
20231106,152600,673463290,8220,8220,8220,8220,0
|
|
20231106,152500,673463290,8220,8220,8220,8220,0
|
|
20231106,152400,673463290,8220,8220,8220,8220,0
|
|
20231106,152300,673463290,8220,8220,8220,8220,0
|
|
20231106,152200,673463290,8220,8220,8220,8220,0
|
|
20231106,152100,673463290,8220,8220,8220,8220,0
|
|
20231106,152000,673463290,8220,8220,8220,8220,0
|
|
20231106,151900,673463290,8220,8220,8220,8190,80
|
|
20231106,151800,672806030,8220,8200,8220,8200,129
|
|
20231106,151700,671746730,8210,8210,8210,8210,621
|
|
20231106,151600,666648320,8210,8200,8210,8200,735
|
|
20231106,151500,660620960,8200,8210,8210,8200,612
|
|
20231106,151400,655602360,8220,8180,8220,8180,386
|
|
20231106,151300,652432540,8210,8190,8210,8190,1302
|
|
20231106,151200,641753980,8190,8170,8190,8170,1802
|
|
20231106,151100,627019250,8150,8150,8150,8150,324
|
|
20231106,151000,624378650,8150,8170,8170,8150,187
|
|
20231106,150900,622854260,8150,8150,8150,8150,408
|
|
20231106,150800,619529060,8150,8170,8170,8150,985
|
|
20231106,150700,611492030,8160,8160,8170,8150,110
|
|
20231106,150600,610594430,8170,8170,8170,8170,30
|
|
20231106,150500,610349330,8170,8170,8170,8170,18
|
|
20231106,150400,610202270,8160,8180,8180,8160,536
|
|
20231106,150300,605828490,8170,8180,8180,8170,13
|
|
20231106,150200,605722160,8160,8160,8160,8160,0
|
|
20231106,150100,605722160,8160,8160,8160,8160,4
|
|
20231106,150000,605689520,8180,8180,8180,8180,0
|
|
20231106,145900,605689520,8180,8180,8180,8180,0
|
|
20231106,145800,605689520,8180,8170,8180,8170,6
|
|
20231106,145700,605640460,8150,8150,8150,8150,0
|
|
20231106,145600,605640460,8150,8170,8170,8150,1347
|
|
20231106,145500,594660370,8170,8160,8170,8160,101
|
|
20231106,145400,593835700,8160,8160,8160,8160,0
|
|
20231106,145300,593835700,8160,8160,8160,8160,132
|
|
20231106,145200,592758580,8160,8170,8170,8160,341
|
|
20231106,145100,589974770,8170,8170,8170,8170,118
|
|
20231106,145000,589010710,8170,8170,8170,8170,0
|
|
20231106,144900,589010710,8170,8170,8170,8170,16
|
|
20231106,144800,588879990,8180,8170,8180,8170,93
|
|
20231106,144700,588120050,8170,8180,8180,8170,115
|
|
20231106,144600,587180350,8170,8170,8170,8170,646
|
|
20231106,144500,581902530,8170,8170,8170,8170,0
|
|
20231106,144400,581902530,8170,8170,8170,8170,55
|
|
20231106,144300,581453180,8190,8180,8190,8180,460
|
|
20231106,144200,577686000,8190,8180,8190,8180,47
|
|
20231106,144100,577301520,8180,8170,8180,8170,920
|
|
20231106,144000,569776020,8170,8170,8170,8170,32
|
|
20231106,143900,569514580,8170,8180,8180,8170,226
|
|
20231106,143800,567666880,8180,8180,8180,8180,33
|
|
20231106,143700,567396940,8170,8170,8170,8170,0
|
|
20231106,143600,567396940,8170,8170,8170,8170,10
|
|
20231106,143500,567315240,8170,8170,8170,8170,277
|
|
20231106,143400,565052150,8170,8170,8170,8160,1057
|
|
20231106,143300,556417580,8170,8160,8170,8160,335
|
|
20231106,143200,553681980,8150,8150,8150,8150,0
|
|
20231106,143100,553681980,8150,8150,8150,8150,0
|
|
20231106,143000,553681980,8150,8150,8150,8150,0
|
|
20231106,142900,553681980,8150,8150,8150,8150,20
|
|
20231106,142800,553518980,8140,8140,8140,8140,135
|
|
20231106,142700,552420080,8140,8160,8160,8140,604
|
|
20231106,142600,547497160,8160,8150,8160,8150,171
|
|
20231106,142500,546103460,8160,8150,8160,8150,419
|
|
20231106,142400,542684610,8150,8150,8150,8150,17
|
|
20231106,142300,542546060,8150,8150,8150,8150,0
|
|
20231106,142200,542546060,8150,8150,8150,8150,200
|
|
20231106,142100,540916060,8130,8140,8140,8130,204
|
|
20231106,142000,539257040,8150,8140,8150,8130,3407
|
|
20231106,141900,511553300,8140,8150,8150,8140,7143
|
|
20231106,141800,453402670,8150,8150,8150,8150,6
|
|
20231106,141700,453353770,8150,8150,8150,8150,107
|
|
20231106,141600,452481720,8150,8150,8150,8150,107
|
|
20231106,141500,451609670,8150,8150,8150,8150,0
|
|
20231106,141400,451609670,8150,8150,8150,8150,0
|
|
20231106,141300,451609670,8150,8150,8150,8150,0
|
|
20231106,141200,451609670,8150,8150,8150,8150,0
|
|
20231106,141100,451609670,8150,8150,8150,8150,0
|
|
20231106,141000,451609670,8150,8150,8150,8150,0
|
|
20231106,140900,451609670,8150,8160,8160,8150,1463
|
|
20231106,140800,439676170,8160,8150,8160,8150,41
|
|
20231106,140700,439341620,8150,8150,8150,8150,0
|
|
20231106,140600,439341620,8150,8150,8150,8150,0
|
|
20231106,140500,439341620,8150,8150,8150,8150,0
|
|
20231106,140400,439341620,8150,8150,8150,8150,0
|
|
20231106,140300,439341620,8150,8150,8150,8150,6
|
|
20231106,140200,439292720,8150,8150,8150,8150,65
|
|
20231106,140100,438762970,8160,8160,8160,8160,0
|
|
20231106,140000,438762970,8160,8160,8160,8160,0
|
|
20231106,135900,438762970,8160,8160,8160,8160,130
|
|
20231106,135800,437702170,8160,8160,8160,8160,10
|
|
20231106,135700,437620570,8150,8150,8150,8150,0
|
|
20231106,135600,437620570,8150,8150,8150,8150,0
|
|
20231106,135500,437620570,8150,8150,8150,8150,0
|
|
20231106,135400,437620570,8150,8160,8160,8150,51
|
|
20231106,135300,437204440,8160,8160,8160,8160,0
|
|
20231106,135200,437204440,8160,8160,8160,8160,0
|
|
20231106,135100,437204440,8160,8150,8160,8150,330
|
|
20231106,135000,434513900,8140,8160,8160,8140,2
|
|
20231106,134900,434497600,8160,8160,8160,8160,0
|
|
20231106,134800,434497600,8160,8160,8160,8160,14
|
|
20231106,134700,434383360,8140,8140,8140,8140,100
|
|
20231106,134600,433569360,8140,8140,8140,8140,5
|
|
20231106,134500,433528660,8140,8150,8150,8140,15
|
|
20231106,134400,433406420,8150,8150,8150,8150,0
|
|
20231106,134300,433406420,8150,8150,8150,8150,12
|
|
20231106,134200,433308620,8150,8150,8150,8150,0
|
|
20231106,134100,433308620,8150,8150,8150,8150,0
|
|
20231106,134000,433308620,8150,8160,8160,8150,15
|
|
20231106,133900,433186320,8160,8160,8160,8160,0
|
|
20231106,133800,433186320,8160,8160,8160,8160,74
|
|
20231106,133700,432582480,8140,8140,8140,8140,0
|
|
20231106,133600,432582480,8140,8140,8140,8140,0
|
|
20231106,133500,432582480,8140,8140,8140,8140,55
|
|
20231106,133400,432134780,8160,8160,8160,8160,39
|
|
20231106,133300,431816540,8140,8140,8140,8140,0
|
|
20231106,133200,431816540,8140,8140,8140,8140,1087
|
|
20231106,133100,422968360,8160,8160,8160,8160,131
|
|
20231106,133000,421899400,8160,8160,8160,8160,16
|
|
20231106,132900,421768840,8160,8160,8160,8160,0
|
|
20231106,132800,421768840,8160,8160,8160,8160,112
|
|
20231106,132700,420854920,8160,8160,8160,8160,166
|
|
20231106,132600,419500360,8160,8160,8160,8160,0
|
|
20231106,132500,419500360,8160,8160,8160,8160,681
|
|
20231106,132400,413943400,8150,8140,8150,8140,326
|
|
20231106,132300,411286700,8140,8130,8150,8130,214
|
|
20231106,132200,409542750,8140,8140,8140,8140,0
|
|
20231106,132100,409542750,8140,8140,8140,8140,0
|
|
20231106,132000,409542750,8140,8140,8140,8140,12
|
|
20231106,131900,409445070,8140,8140,8140,8140,0
|
|
20231106,131800,409445070,8140,8140,8140,8130,406
|
|
20231106,131700,406140380,8140,8140,8140,8140,0
|
|
20231106,131600,406140380,8140,8140,8140,8140,41
|
|
20231106,131500,405806640,8140,8140,8140,8140,230
|
|
20231106,131400,403934440,8140,8140,8140,8140,10
|
|
20231106,131300,403853040,8140,8140,8140,8140,0
|
|
20231106,131200,403853040,8140,8140,8140,8140,0
|
|
20231106,131100,403853040,8140,8140,8140,8140,0
|
|
20231106,131000,403853040,8140,8140,8140,8140,0
|
|
20231106,130900,403853040,8140,8140,8140,8140,13
|
|
20231106,130800,403747220,8150,8160,8160,8150,215
|
|
20231106,130700,401994870,8160,8160,8160,8160,1
|
|
20231106,130600,401986710,8160,8160,8160,8140,25
|
|
20231106,130500,401782740,8170,8170,8170,8170,0
|
|
20231106,130400,401782740,8170,8170,8170,8170,11
|
|
20231106,130300,401692870,8170,8170,8170,8170,9
|
|
20231106,130200,401619340,8170,8170,8170,8170,30
|
|
20231106,130100,401374240,8160,8160,8160,8160,10
|
|
20231106,130000,401292640,8160,8160,8160,8160,10
|
|
20231106,125900,401211040,8140,8140,8140,8140,0
|
|
20231106,125800,401211040,8140,8140,8140,8140,1
|
|
20231106,125700,401202900,8160,8160,8160,8160,15
|
|
20231106,125600,401080500,8150,8150,8150,8150,0
|
|
20231106,125500,401080500,8150,8150,8150,8150,358
|
|
20231106,125400,398162800,8150,8150,8150,8150,67
|
|
20231106,125300,397616750,8150,8150,8150,8150,0
|
|
20231106,125200,397616750,8150,8150,8150,8150,0
|
|
20231106,125100,397616750,8150,8150,8150,8150,11
|
|
20231106,125000,397527100,8150,8150,8150,8150,0
|
|
20231106,124900,397527100,8150,8150,8150,8150,1
|
|
20231106,124800,397518950,8140,8140,8140,8140,1
|
|
20231106,124700,397510810,8150,8150,8150,8150,7
|
|
20231106,124600,397453760,8140,8140,8140,8140,10
|
|
20231106,124500,397372360,8130,8130,8130,8130,0
|
|
20231106,124400,397372360,8130,8130,8130,8130,0
|
|
20231106,124300,397372360,8130,8130,8130,8130,1
|
|
20231106,124200,397364230,8140,8140,8140,8140,0
|
|
20231106,124100,397364230,8140,8140,8140,8140,9
|
|
20231106,124000,397290970,8140,8140,8140,8140,0
|
|
20231106,123900,397290970,8140,8140,8140,8140,0
|
|
20231106,123800,397290970,8140,8140,8140,8140,0
|
|
20231106,123700,397290970,8140,8140,8140,8140,0
|
|
20231106,123600,397290970,8140,8140,8140,8140,0
|
|
20231106,123500,397290970,8140,8140,8140,8140,20
|
|
20231106,123400,397128170,8130,8130,8130,8130,10
|
|
20231106,123300,397046870,8120,8120,8120,8120,0
|
|
20231106,123200,397046870,8120,8120,8120,8120,40
|
|
20231106,123100,396722070,8120,8120,8120,8120,2
|
|
20231106,123000,396705830,8130,8120,8130,8120,36
|
|
20231106,122900,396413480,8120,8120,8120,8120,11
|
|
20231106,122800,396324160,8120,8120,8120,8120,44
|
|
20231106,122700,395966880,8140,8140,8140,8140,0
|
|
20231106,122600,395966880,8140,8140,8140,8140,0
|
|
20231106,122500,395966880,8140,8140,8140,8140,18
|
|
20231106,122400,395820360,8120,8120,8120,8120,2
|
|
20231106,122300,395804120,8130,8130,8130,8130,0
|
|
20231106,122200,395804120,8130,8130,8130,8130,0
|
|
20231106,122100,395804120,8130,8130,8130,8130,2
|
|
20231106,122000,395787860,8120,8120,8120,8120,0
|
|
20231106,121900,395787860,8120,8120,8120,8120,17
|
|
20231106,121800,395649820,8120,8120,8120,8120,57
|
|
20231106,121700,395186980,8120,8120,8120,8120,0
|
|
20231106,121600,395186980,8120,8120,8120,8120,0
|
|
20231106,121500,395186980,8120,8120,8120,8120,58
|
|
20231106,121400,394716020,8120,8120,8120,8120,0
|
|
20231106,121300,394716020,8120,8120,8120,8120,0
|
|
20231106,121200,394716020,8120,8130,8130,8120,125
|
|
20231106,121100,393700920,8160,8160,8160,8160,0
|
|
20231106,121000,393700920,8160,8160,8160,8160,0
|
|
20231106,120900,393700920,8160,8150,8160,8150,301
|
|
20231106,120800,391247760,8150,8150,8150,8110,136
|
|
20231106,120700,390144260,8120,8130,8130,8120,1591
|
|
20231106,120600,377209480,8140,8140,8140,8140,0
|
|
20231106,120500,377209480,8140,8140,8140,8140,23
|
|
20231106,120400,377022260,8140,8140,8140,8140,100
|
|
20231106,120300,376208260,8130,8140,8140,8130,52
|
|
20231106,120200,375785000,8140,8140,8140,8140,10
|
|
20231106,120100,375703600,8130,8130,8130,8130,0
|
|
20231106,120000,375703600,8130,8130,8130,8130,0
|
|
20231106,115900,375703600,8130,8140,8140,8130,65
|
|
20231106,115800,375174550,8140,8140,8140,8140,0
|
|
20231106,115700,375174550,8140,8140,8140,8140,0
|
|
20231106,115600,375174550,8140,8130,8140,8130,158
|
|
20231106,115500,373889730,8130,8130,8130,8130,0
|
|
20231106,115400,373889730,8130,8140,8140,8130,156
|
|
20231106,115300,372620380,8140,8140,8140,8140,21
|
|
20231106,115200,372449440,8140,8140,8140,8140,0
|
|
20231106,115100,372449440,8140,8150,8150,8140,303
|
|
20231106,115000,369982260,8150,8160,8160,8150,14
|
|
20231106,114900,369868030,8160,8170,8170,8160,16
|
|
20231106,114800,369737450,8170,8160,8170,8160,9
|
|
20231106,114700,369664000,8160,8150,8160,8150,10
|
|
20231106,114600,369582430,8150,8160,8160,8150,70
|
|
20231106,114500,369011280,8160,8150,8160,8150,106
|
|
20231106,114400,368146810,8140,8150,8150,8140,23
|
|
20231106,114300,367959370,8150,8150,8150,8150,21
|
|
20231106,114200,367788220,8150,8150,8150,8150,0
|
|
20231106,114100,367788220,8150,8160,8160,8150,13
|
|
20231106,114000,367682150,8160,8160,8160,8160,3
|
|
20231106,113900,367657670,8140,8140,8140,8140,0
|
|
20231106,113800,367657670,8140,8140,8140,8140,1
|
|
20231106,113700,367649530,8140,8150,8150,8140,5
|
|
20231106,113600,367608820,8160,8140,8160,8140,71
|
|
20231106,113500,367030860,8180,8180,8180,8180,0
|
|
20231106,113400,367030860,8180,8180,8180,8180,0
|
|
20231106,113300,367030860,8180,8170,8180,8170,204
|
|
20231106,113200,365362350,8170,8170,8170,8170,266
|
|
20231106,113100,363189130,8140,8140,8140,8140,22
|
|
20231106,113000,363010050,8140,8140,8140,8140,0
|
|
20231106,112900,363010050,8140,8140,8140,8140,0
|
|
20231106,112800,363010050,8140,8150,8150,8140,540
|
|
20231106,112700,358613230,8140,8140,8140,8140,565
|
|
20231106,112600,354014130,8140,8150,8150,8140,58
|
|
20231106,112500,353541570,8150,8150,8150,8150,0
|
|
20231106,112400,353541570,8150,8150,8150,8150,0
|
|
20231106,112300,353541570,8150,8150,8150,8150,47
|
|
20231106,112200,353158520,8150,8150,8150,8150,10
|
|
20231106,112100,353077020,8150,8150,8150,8150,0
|
|
20231106,112000,353077020,8150,8150,8150,8150,26
|
|
20231106,111900,352865120,8140,8140,8140,8140,39
|
|
20231106,111800,352547660,8150,8150,8150,8150,606
|
|
20231106,111700,347608760,8150,8150,8150,8150,0
|
|
20231106,111600,347608760,8150,8160,8160,8150,53
|
|
20231106,111500,347176310,8150,8150,8150,8150,0
|
|
20231106,111400,347176310,8150,8150,8150,8150,21
|
|
20231106,111300,347005160,8150,8160,8160,8150,106
|
|
20231106,111200,346140210,8160,8160,8160,8160,0
|
|
20231106,111100,346140210,8160,8160,8160,8160,7
|
|
20231106,111000,346083090,8150,8150,8150,8150,0
|
|
20231106,110900,346083090,8150,8150,8150,8150,0
|
|
20231106,110800,346083090,8150,8150,8150,8150,32
|
|
20231106,110700,345822290,8150,8160,8170,8150,719
|
|
20231106,110600,339959890,8160,8160,8160,8160,231
|
|
20231106,110500,338074930,8150,8160,8160,8150,23
|
|
20231106,110400,337887270,8160,8150,8160,8150,234
|
|
20231106,110300,335980080,8150,8150,8150,8150,1
|
|
20231106,110200,335971930,8140,8140,8140,8140,0
|
|
20231106,110100,335971930,8140,8150,8150,8140,175
|
|
20231106,110000,334545750,8140,8150,8150,8140,42
|
|
20231106,105900,334203770,8140,8150,8150,8140,14
|
|
20231106,105800,334089680,8150,8150,8150,8150,15
|
|
20231106,105700,333967430,8150,8150,8150,8150,85
|
|
20231106,105600,333274680,8140,8140,8140,8140,0
|
|
20231106,105500,333274680,8140,8140,8140,8140,0
|
|
20231106,105400,333274680,8140,8140,8140,8140,87
|
|
20231106,105300,332566500,8140,8140,8140,8140,58
|
|
20231106,105200,332094380,8140,8140,8140,8140,0
|
|
20231106,105100,332094380,8140,8140,8140,8140,0
|
|
20231106,105000,332094380,8140,8140,8140,8140,0
|
|
20231106,104900,332094380,8140,8150,8150,8140,32
|
|
20231106,104800,331833600,8140,8140,8140,8140,6
|
|
20231106,104700,331784760,8140,8150,8150,8140,56
|
|
20231106,104600,331328530,8150,8150,8150,8150,0
|
|
20231106,104500,331328530,8150,8150,8150,8150,2
|
|
20231106,104400,331312230,8150,8150,8150,8150,0
|
|
20231106,104300,331312230,8150,8150,8150,8150,25
|
|
20231106,104200,331108480,8150,8150,8150,8150,11
|
|
20231106,104100,331018830,8150,8150,8150,8150,7
|
|
20231106,104000,330961780,8150,8150,8150,8150,185
|
|
20231106,103900,329454030,8140,8140,8140,8140,0
|
|
20231106,103800,329454030,8140,8140,8140,8140,24
|
|
20231106,103700,329258670,8140,8140,8140,8140,5
|
|
20231106,103600,329217970,8150,8150,8150,8150,200
|
|
20231106,103500,327587970,8130,8110,8150,8110,691
|
|
20231106,103400,321960850,8110,8110,8110,8110,0
|
|
20231106,103300,321960850,8110,8110,8110,8110,27
|
|
20231106,103200,321741880,8120,8120,8120,8120,10
|
|
20231106,103100,321660680,8120,8120,8120,8120,141
|
|
20231106,103000,320515760,8110,8110,8110,8110,122
|
|
20231106,102900,319526340,8110,8120,8120,8110,66
|
|
20231106,102800,318990470,8110,8110,8110,8110,429
|
|
20231106,102700,315511280,8120,8120,8120,8120,3
|
|
20231106,102600,315486920,8110,8120,8120,8110,19
|
|
20231106,102500,315332800,8110,8120,8120,8110,363
|
|
20231106,102400,312387550,8150,8150,8150,8150,0
|
|
20231106,102300,312387550,8150,8150,8150,8150,5
|
|
20231106,102200,312346800,8150,8150,8150,8150,2
|
|
20231106,102100,312330500,8110,8110,8110,8110,2
|
|
20231106,102000,312314280,8110,8110,8110,8110,175
|
|
20231106,101900,310895030,8150,8150,8150,8120,4777
|
|
20231106,101800,272067810,8160,8160,8160,8160,21
|
|
20231106,101700,271896450,8170,8170,8170,8170,18
|
|
20231106,101600,271749390,8170,8170,8170,8160,118
|
|
20231106,101500,270786330,8160,8170,8170,8150,340
|
|
20231106,101400,268011990,8170,8140,8170,8140,614
|
|
20231106,101300,263007390,8140,8120,8140,8110,1297
|
|
20231106,101200,252485200,8110,8110,8110,8110,0
|
|
20231106,101100,252485200,8110,8110,8110,8110,0
|
|
20231106,101000,252485200,8110,8110,8110,8110,490
|
|
20231106,100900,248511300,8110,8130,8130,8110,212
|
|
20231106,100800,246791180,8130,8130,8130,8130,3
|
|
20231106,100700,246766790,8130,8130,8130,8130,758
|
|
20231106,100600,240604250,8130,8140,8140,8130,248
|
|
20231106,100500,238586530,8130,8130,8130,8130,154
|
|
20231106,100400,237334510,8130,8130,8130,8130,122
|
|
20231106,100300,236342650,8120,8120,8120,8120,274
|
|
20231106,100200,234117770,8120,8120,8120,8120,534
|
|
20231106,100100,229781690,8120,8120,8120,8120,0
|
|
20231106,100000,229781690,8120,8120,8120,8120,141
|
|
20231106,095900,228636770,8120,8120,8120,8120,0
|
|
20231106,095800,228636770,8120,8120,8120,8120,130
|
|
20231106,095700,227581170,8120,8130,8130,8120,428
|
|
20231106,095600,224104800,8130,8130,8130,8130,156
|
|
20231106,095500,222836520,8130,8130,8130,8130,9
|
|
20231106,095400,222763350,8130,8130,8130,8130,24
|
|
20231106,095300,222568230,8130,8150,8150,8130,1210
|
|
20231106,095200,212730870,8130,8140,8140,8130,305
|
|
20231106,095100,210251010,8140,8150,8150,8140,127
|
|
20231106,095000,209216190,8150,8130,8150,8130,278
|
|
20231106,094900,206955020,8120,8120,8120,8120,240
|
|
20231106,094800,205006220,8120,8120,8120,8120,603
|
|
20231106,094700,200109860,8110,8120,8120,8110,206
|
|
20231106,094600,198437730,8120,8120,8120,8120,10
|
|
20231106,094500,198356530,8120,8120,8120,8120,100
|
|
20231106,094400,197544530,8130,8120,8150,8120,3208
|
|
20231106,094300,171459820,8120,8110,8120,8110,124
|
|
20231106,094200,170452950,8130,8110,8130,8110,4
|
|
20231106,094100,170420460,8130,8110,8130,8110,502
|
|
20231106,094000,166347210,8120,8110,8120,8100,494
|
|
20231106,093900,162340010,8100,8110,8110,8100,92
|
|
20231106,093800,161593900,8110,8110,8110,8110,202
|
|
20231106,093700,159955680,8110,8100,8110,8100,132
|
|
20231106,093600,158885170,8120,8130,8130,8100,1277
|
|
20231106,093500,148520520,8120,8130,8140,8120,692
|
|
20231106,093400,142893360,8130,8130,8130,8130,2
|
|
20231106,093300,142877100,8130,8130,8140,8130,4
|
|
20231106,093200,142844570,8140,8130,8150,8130,355
|
|
20231106,093100,139952550,8130,8130,8130,8130,51
|
|
20231106,093000,139537920,8130,8120,8130,8120,2
|
|
20231106,092900,139521670,8130,8140,8140,8130,289
|
|
20231106,092800,137170010,8140,8130,8150,8120,705
|
|
20231106,092700,131426880,8140,8140,8140,8130,205
|
|
20231106,092600,129758490,8140,8110,8140,8100,1060
|
|
20231106,092500,121139890,8110,8080,8110,8080,149
|
|
20231106,092400,119932190,8080,8090,8090,8080,217
|
|
20231106,092300,118178780,8080,8090,8090,8080,300
|
|
20231106,092200,115751910,8090,8090,8090,8090,31
|
|
20231106,092100,115501120,8100,8100,8100,8100,1
|
|
20231106,092000,115493020,8120,8100,8120,8100,250
|
|
20231106,091900,113464840,8090,8060,8090,8060,23
|
|
20231106,091800,113279420,8060,8060,8060,8050,534
|
|
20231106,091700,108977710,8050,8050,8050,8050,2
|
|
20231106,091600,108961610,8050,8050,8070,8050,161
|
|
20231106,091500,107665080,8050,8100,8100,8050,304
|
|
20231106,091400,105217720,8060,8040,8060,8040,260
|
|
20231106,091300,103126870,8030,8030,8040,8030,348
|
|
20231106,091200,100332410,8030,8030,8040,8030,521
|
|
20231106,091100,96148540,8030,8040,8040,8030,647
|
|
20231106,091000,90946670,8050,8050,8050,8030,846
|
|
20231106,090900,84144380,8070,8070,8070,8060,361
|
|
20231106,090800,81232420,8060,8080,8080,8060,293
|
|
20231106,090700,78867510,8070,8070,8070,8070,13
|
|
20231106,090600,78762600,8070,8080,8080,8070,25
|
|
20231106,090500,78560800,8080,8090,8130,8080,264
|
|
20231106,090400,76426860,8140,8130,8140,8130,882
|
|
20231106,090300,69249380,8120,8070,8120,8040,1782
|
|
20231106,090200,54853210,8040,8060,8070,8040,2207
|
|
20231106,090100,37077960,8100,8090,8100,8090,263
|
|
20231106,090000,34947800,8050,8070,8080,8050,4334
|