675 lines
35 KiB
CSV
675 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,201200,1031652850,30100,30100,30100,30100,972
|
|
20231101,201100,1031652850,30100,30100,30100,30100,0
|
|
20231101,201000,1031652850,30100,30100,30100,30100,0
|
|
20231101,200900,1031652850,30100,30100,30100,30100,0
|
|
20231101,200800,1031652850,30100,30100,30100,30100,0
|
|
20231101,200700,1031652850,30100,30100,30100,30100,0
|
|
20231101,200600,1031652850,30100,30100,30100,30100,0
|
|
20231101,200500,1031652850,30100,30100,30100,30100,0
|
|
20231101,200400,1031652850,30100,30100,30100,30100,0
|
|
20231101,200300,1031652850,30100,30100,30100,30100,0
|
|
20231101,200200,1031652850,30100,30100,30100,30100,0
|
|
20231101,200100,1031652850,30100,30100,30100,30100,0
|
|
20231101,200000,1031652850,30100,30100,30100,30100,0
|
|
20231101,195900,1031652850,30100,30100,30100,30100,0
|
|
20231101,195800,1031652850,30100,30100,30100,30100,0
|
|
20231101,195700,1031652850,30100,30100,30100,30100,0
|
|
20231101,195600,1031652850,30100,30100,30100,30100,0
|
|
20231101,195500,1031652850,30100,30100,30100,30100,0
|
|
20231101,195400,1031652850,30100,30100,30100,30100,0
|
|
20231101,195300,1031652850,30100,30100,30100,30100,0
|
|
20231101,195200,1031652850,30100,30100,30100,30100,0
|
|
20231101,195100,1031652850,30100,30100,30100,30100,0
|
|
20231101,195000,1031652850,30100,30100,30100,30100,0
|
|
20231101,194900,1031652850,30100,30100,30100,30100,0
|
|
20231101,194800,1031652850,30100,30100,30100,30100,0
|
|
20231101,194700,1031652850,30100,30100,30100,30100,0
|
|
20231101,194600,1031652850,30100,30100,30100,30100,0
|
|
20231101,194500,1031652850,30100,30100,30100,30100,0
|
|
20231101,194400,1031652850,30100,30100,30100,30100,0
|
|
20231101,194300,1031652850,30100,30100,30100,30100,0
|
|
20231101,194200,1031652850,30100,30100,30100,30100,972
|
|
20231101,194100,1031652850,30100,30100,30100,30100,0
|
|
20231101,194000,1031652850,30100,30100,30100,30100,0
|
|
20231101,193900,1031652850,30100,30100,30100,30100,0
|
|
20231101,193800,1031652850,30100,30100,30100,30100,0
|
|
20231101,193700,1031652850,30100,30100,30100,30100,0
|
|
20231101,193600,1031652850,30100,30100,30100,30100,0
|
|
20231101,193500,1031652850,30100,30100,30100,30100,0
|
|
20231101,193400,1031652850,30100,30100,30100,30100,0
|
|
20231101,193300,1031652850,30100,30100,30100,30100,0
|
|
20231101,193200,1031652850,30100,30100,30100,30100,0
|
|
20231101,193100,1031652850,30100,30100,30100,30100,0
|
|
20231101,193000,1031652850,30100,30100,30100,30100,0
|
|
20231101,192900,1031652850,30100,30100,30100,30100,0
|
|
20231101,192800,1031652850,30100,30100,30100,30100,0
|
|
20231101,192700,1031652850,30100,30100,30100,30100,0
|
|
20231101,192600,1031652850,30100,30100,30100,30100,0
|
|
20231101,192500,1031652850,30100,30100,30100,30100,0
|
|
20231101,192400,1031652850,30100,30100,30100,30100,0
|
|
20231101,192300,1031652850,30100,30100,30100,30100,0
|
|
20231101,192200,1031652850,30100,30100,30100,30100,0
|
|
20231101,192100,1031652850,30100,30100,30100,30100,0
|
|
20231101,192000,1031652850,30100,30100,30100,30100,0
|
|
20231101,191900,1031652850,30100,30100,30100,30100,0
|
|
20231101,191800,1031652850,30100,30100,30100,30100,0
|
|
20231101,191700,1031652850,30100,30100,30100,30100,0
|
|
20231101,191600,1031652850,30100,30100,30100,30100,0
|
|
20231101,191500,1031652850,30100,30100,30100,30100,0
|
|
20231101,191400,1031652850,30100,30100,30100,30100,0
|
|
20231101,191300,1031652850,30100,30100,30100,30100,0
|
|
20231101,191200,1031652850,30100,30100,30100,30100,972
|
|
20231101,191100,1031652850,30100,30100,30100,30100,0
|
|
20231101,191000,1031652850,30100,30100,30100,30100,0
|
|
20231101,190900,1031652850,30100,30100,30100,30100,0
|
|
20231101,190800,1031652850,30100,30100,30100,30100,0
|
|
20231101,190700,1031652850,30100,30100,30100,30100,0
|
|
20231101,190600,1031652850,30100,30100,30100,30100,0
|
|
20231101,190500,1031652850,30100,30100,30100,30100,0
|
|
20231101,190400,1031652850,30100,30100,30100,30100,0
|
|
20231101,190300,1031652850,30100,30100,30100,30100,0
|
|
20231101,190200,1031652850,30100,30100,30100,30100,0
|
|
20231101,190100,1031652850,30100,30100,30100,30100,0
|
|
20231101,190000,1031652850,30100,30100,30100,30100,0
|
|
20231101,185900,1031652850,30100,30100,30100,30100,0
|
|
20231101,185800,1031652850,30100,30100,30100,30100,0
|
|
20231101,185700,1031652850,30100,30100,30100,30100,0
|
|
20231101,185600,1031652850,30100,30100,30100,30100,0
|
|
20231101,185500,1031652850,30100,30100,30100,30100,0
|
|
20231101,185400,1031652850,30100,30100,30100,30100,0
|
|
20231101,185300,1031652850,30100,30100,30100,30100,0
|
|
20231101,185200,1031652850,30100,30100,30100,30100,0
|
|
20231101,185100,1031652850,30100,30100,30100,30100,0
|
|
20231101,185000,1031652850,30100,30100,30100,30100,0
|
|
20231101,184900,1031652850,30100,30100,30100,30100,0
|
|
20231101,184800,1031652850,30100,30100,30100,30100,0
|
|
20231101,184700,1031652850,30100,30100,30100,30100,0
|
|
20231101,184600,1031652850,30100,30100,30100,30100,0
|
|
20231101,184500,1031652850,30100,30100,30100,30100,0
|
|
20231101,184400,1031652850,30100,30100,30100,30100,0
|
|
20231101,184300,1031652850,30100,30100,30100,30100,0
|
|
20231101,184200,1031652850,30100,30100,30100,30100,972
|
|
20231101,184100,1031652850,30100,30100,30100,30100,0
|
|
20231101,184000,1031652850,30100,30100,30100,30100,0
|
|
20231101,183900,1031652850,30100,30100,30100,30100,0
|
|
20231101,183800,1031652850,30100,30100,30100,30100,0
|
|
20231101,183700,1031652850,30100,30100,30100,30100,0
|
|
20231101,183600,1031652850,30100,30100,30100,30100,0
|
|
20231101,183500,1031652850,30100,30100,30100,30100,0
|
|
20231101,183400,1031652850,30100,30100,30100,30100,0
|
|
20231101,183300,1031652850,30100,30100,30100,30100,0
|
|
20231101,183200,1031652850,30100,30100,30100,30100,0
|
|
20231101,183100,1031652850,30100,30100,30100,30100,0
|
|
20231101,183000,1031652850,30100,30100,30100,30100,0
|
|
20231101,182900,1031652850,30100,30100,30100,30100,0
|
|
20231101,182800,1031652850,30100,30100,30100,30100,0
|
|
20231101,182700,1031652850,30100,30100,30100,30100,0
|
|
20231101,182600,1031652850,30100,30100,30100,30100,0
|
|
20231101,182500,1031652850,30100,30100,30100,30100,0
|
|
20231101,182400,1031652850,30100,30100,30100,30100,0
|
|
20231101,182300,1031652850,30100,30100,30100,30100,0
|
|
20231101,182200,1031652850,30100,30100,30100,30100,0
|
|
20231101,182100,1031652850,30100,30100,30100,30100,0
|
|
20231101,182000,1031652850,30100,30100,30100,30100,0
|
|
20231101,181900,1031652850,30100,30100,30100,30100,0
|
|
20231101,181800,1031652850,30100,30100,30100,30100,0
|
|
20231101,181700,1031652850,30100,30100,30100,30100,0
|
|
20231101,181600,1031652850,30100,30100,30100,30100,0
|
|
20231101,181500,1031652850,30100,30100,30100,30100,0
|
|
20231101,181400,1031652850,30100,30100,30100,30100,0
|
|
20231101,181300,1031652850,30100,30100,30100,30100,0
|
|
20231101,181200,1031652850,30100,30100,30100,30100,972
|
|
20231101,181100,1031652850,30100,30100,30100,30100,0
|
|
20231101,181000,1031652850,30100,30100,30100,30100,0
|
|
20231101,180900,1031652850,30100,30100,30100,30100,0
|
|
20231101,180800,1031652850,30100,30100,30100,30100,0
|
|
20231101,180700,1031652850,30100,30100,30100,30100,0
|
|
20231101,180600,1031652850,30100,30100,30100,30100,0
|
|
20231101,180500,1031652850,30100,30100,30100,30100,0
|
|
20231101,180400,1031652850,30100,30100,30100,30100,0
|
|
20231101,180300,1031652850,30100,30100,30100,30100,0
|
|
20231101,180200,1031652850,30100,30100,30100,30100,0
|
|
20231101,180100,1031652850,30100,30100,30100,30100,0
|
|
20231101,180000,1031652850,30100,30100,30100,30100,0
|
|
20231101,175900,1031652850,30100,30100,30100,30100,0
|
|
20231101,175800,1031652850,30100,30100,30100,30100,0
|
|
20231101,175700,1031652850,30100,30100,30100,30100,0
|
|
20231101,175600,1031652850,30100,30100,30100,30100,0
|
|
20231101,175500,1031652850,30100,30100,30100,30100,0
|
|
20231101,175400,1031652850,30100,30100,30100,30100,0
|
|
20231101,175300,1031652850,30100,30100,30100,30100,0
|
|
20231101,175200,1031652850,30100,30100,30100,30100,0
|
|
20231101,175100,1031652850,30100,30100,30100,30100,0
|
|
20231101,175000,1031652850,30100,30100,30100,30100,0
|
|
20231101,174900,1031652850,30100,30100,30100,30100,0
|
|
20231101,174800,1031652850,30100,30100,30100,30100,0
|
|
20231101,174700,1031652850,30100,30100,30100,30100,0
|
|
20231101,174600,1031652850,30100,30100,30100,30100,0
|
|
20231101,174500,1031652850,30100,30100,30100,30100,0
|
|
20231101,174400,1031652850,30100,30100,30100,30100,0
|
|
20231101,174300,1031652850,30100,30100,30100,30100,0
|
|
20231101,174200,1031652850,30100,30100,30100,30100,972
|
|
20231101,174100,1031652850,30100,30100,30100,30100,0
|
|
20231101,174000,1031652850,30100,30100,30100,30100,0
|
|
20231101,173900,1031652850,30100,30100,30100,30100,0
|
|
20231101,173800,1031652850,30100,30100,30100,30100,0
|
|
20231101,173700,1031652850,30100,30100,30100,30100,0
|
|
20231101,173600,1031652850,30100,30100,30100,30100,0
|
|
20231101,173500,1031652850,30100,30100,30100,30100,0
|
|
20231101,173400,1031652850,30100,30100,30100,30100,0
|
|
20231101,173300,1031652850,30100,30100,30100,30100,0
|
|
20231101,173200,1031652850,30100,30100,30100,30100,0
|
|
20231101,173100,1031652850,30100,30100,30100,30100,0
|
|
20231101,173000,1031652850,30100,30100,30100,30100,0
|
|
20231101,172900,1031652850,30100,30100,30100,30100,0
|
|
20231101,172800,1031652850,30100,30100,30100,30100,0
|
|
20231101,172700,1031652850,30100,30100,30100,30100,0
|
|
20231101,172600,1031652850,30100,30100,30100,30100,0
|
|
20231101,172500,1031652850,30100,30100,30100,30100,0
|
|
20231101,172400,1031652850,30100,30100,30100,30100,0
|
|
20231101,172300,1031652850,30100,30100,30100,30100,0
|
|
20231101,172200,1031652850,30100,30100,30100,30100,0
|
|
20231101,172100,1031652850,30100,30100,30100,30100,0
|
|
20231101,172000,1031652850,30100,30100,30100,30100,0
|
|
20231101,171900,1031652850,30100,30100,30100,30100,0
|
|
20231101,171800,1031652850,30100,30100,30100,30100,0
|
|
20231101,171700,1031652850,30100,30100,30100,30100,0
|
|
20231101,171600,1031652850,30100,30100,30100,30100,0
|
|
20231101,171500,1031652850,30100,30100,30100,30100,0
|
|
20231101,171400,1031652850,30100,30100,30100,30100,0
|
|
20231101,171300,1031652850,30100,30100,30100,30100,0
|
|
20231101,171200,1031652850,30100,30100,30100,30100,972
|
|
20231101,171100,1031652850,30100,30100,30100,30100,0
|
|
20231101,171000,1031652850,30100,30100,30100,30100,0
|
|
20231101,170900,1031652850,30100,30100,30100,30100,0
|
|
20231101,170800,1031652850,30100,30100,30100,30100,0
|
|
20231101,170700,1031652850,30100,30100,30100,30100,0
|
|
20231101,170600,1031652850,30100,30100,30100,30100,0
|
|
20231101,170500,1031652850,30100,30100,30100,30100,0
|
|
20231101,170400,1031652850,30100,30100,30100,30100,0
|
|
20231101,170300,1031652850,30100,30100,30100,30100,0
|
|
20231101,170200,1031652850,30100,30100,30100,30100,0
|
|
20231101,170100,1031652850,30100,30100,30100,30100,0
|
|
20231101,170000,1031652850,30100,30100,30100,30100,0
|
|
20231101,165900,1031652850,30100,30100,30100,30100,0
|
|
20231101,165800,1031652850,30100,30100,30100,30100,0
|
|
20231101,165700,1031652850,30100,30100,30100,30100,0
|
|
20231101,165600,1031652850,30100,30100,30100,30100,0
|
|
20231101,165500,1031652850,30100,30100,30100,30100,0
|
|
20231101,165400,1031652850,30100,30100,30100,30100,0
|
|
20231101,165300,1031652850,30100,30100,30100,30100,0
|
|
20231101,165200,1031652850,30100,30100,30100,30100,0
|
|
20231101,165100,1031652850,30100,30100,30100,30100,0
|
|
20231101,165000,1031652850,30100,30100,30100,30100,0
|
|
20231101,164900,1031652850,30100,30100,30100,30100,0
|
|
20231101,164800,1031652850,30100,30100,30100,30100,0
|
|
20231101,164700,1031652850,30100,30100,30100,30100,0
|
|
20231101,164600,1031652850,30100,30100,30100,30100,0
|
|
20231101,164500,1031652850,30100,30100,30100,30100,0
|
|
20231101,164400,1031652850,30100,30100,30100,30100,0
|
|
20231101,164300,1031652850,30100,30100,30100,30100,0
|
|
20231101,164200,1031652850,30100,30100,30100,30100,972
|
|
20231101,164100,1031652850,30100,30100,30100,30100,0
|
|
20231101,164000,1031652850,30100,30100,30100,30100,0
|
|
20231101,163900,1031652850,30100,30100,30100,30100,0
|
|
20231101,163800,1031652850,30100,30100,30100,30100,0
|
|
20231101,163700,1031652850,30100,30100,30100,30100,0
|
|
20231101,163600,1031652850,30100,30100,30100,30100,0
|
|
20231101,163500,1031652850,30100,30100,30100,30100,0
|
|
20231101,163400,1031652850,30100,30100,30100,30100,0
|
|
20231101,163300,1031652850,30100,30100,30100,30100,0
|
|
20231101,163200,1031652850,30100,30100,30100,30100,0
|
|
20231101,163100,1031652850,30100,30100,30100,30100,0
|
|
20231101,163000,1031652850,30100,30100,30100,30100,0
|
|
20231101,162900,1031652850,30100,30100,30100,30100,0
|
|
20231101,162800,1031652850,30100,30100,30100,30100,0
|
|
20231101,162700,1031652850,30100,30100,30100,30100,0
|
|
20231101,162600,1031652850,30100,30100,30100,30100,0
|
|
20231101,162500,1031652850,30100,30100,30100,30100,0
|
|
20231101,162400,1031652850,30100,30100,30100,30100,0
|
|
20231101,162300,1031652850,30100,30100,30100,30100,0
|
|
20231101,162200,1031652850,30100,30100,30100,30100,0
|
|
20231101,162100,1031652850,30100,30100,30100,30100,0
|
|
20231101,162000,1031652850,30100,30100,30100,30100,0
|
|
20231101,161900,1031652850,30100,30100,30100,30100,0
|
|
20231101,161800,1031652850,30100,30100,30100,30100,0
|
|
20231101,161700,1031652850,30100,30100,30100,30100,0
|
|
20231101,161600,1031652850,30100,30100,30100,30100,0
|
|
20231101,161500,1031652850,30100,30100,30100,30100,0
|
|
20231101,161400,1031652850,30100,30100,30100,30100,0
|
|
20231101,161300,1031652850,30100,30100,30100,30100,0
|
|
20231101,161200,1031652850,30100,30100,30100,30100,972
|
|
20231101,161100,1031652850,30100,30100,30100,30100,0
|
|
20231101,161000,1031652850,30100,30100,30100,30100,0
|
|
20231101,160900,1031652850,30100,30100,30100,30100,0
|
|
20231101,160800,1031652850,30100,30100,30100,30100,0
|
|
20231101,160700,1031652850,30100,30100,30100,30100,0
|
|
20231101,160600,1031652850,30100,30100,30100,30100,0
|
|
20231101,160500,1031652850,30100,30100,30100,30100,0
|
|
20231101,160400,1031652850,30100,30100,30100,30100,0
|
|
20231101,160300,1031652850,30100,30100,30100,30100,0
|
|
20231101,160200,1031652850,30100,30100,30100,30100,0
|
|
20231101,160100,1031652850,30100,30100,30100,30100,0
|
|
20231101,160000,1031652850,30100,30100,30100,30100,0
|
|
20231101,155900,1031652850,30100,30100,30100,30100,0
|
|
20231101,155800,1031652850,30100,30100,30100,30100,0
|
|
20231101,155700,1031652850,30100,30100,30100,30100,0
|
|
20231101,155600,1031652850,30100,30100,30100,30100,0
|
|
20231101,155500,1031652850,30100,30100,30100,30100,0
|
|
20231101,155400,1031652850,30100,30100,30100,30100,0
|
|
20231101,155300,1031652850,30100,30100,30100,30100,0
|
|
20231101,155200,1031652850,30100,30100,30100,30100,0
|
|
20231101,155100,1031652850,30100,30100,30100,30100,0
|
|
20231101,155000,1031652850,30100,30100,30100,30100,0
|
|
20231101,154900,1031652850,30100,30100,30100,30100,0
|
|
20231101,154800,1031652850,30100,30100,30100,30100,0
|
|
20231101,154700,1031652850,30100,30100,30100,30100,0
|
|
20231101,154600,1031652850,30100,30100,30100,30100,0
|
|
20231101,154500,1031652850,30100,30100,30100,30100,0
|
|
20231101,154400,1031652850,30100,30100,30100,30100,0
|
|
20231101,154300,1031652850,30100,30100,30100,30100,0
|
|
20231101,154200,1031652850,30100,30100,30100,30100,972
|
|
20231101,154100,1031652850,30100,30100,30100,30100,0
|
|
20231101,154000,1031652850,30100,30100,30100,30100,0
|
|
20231101,153900,1031652850,30100,30100,30100,30100,0
|
|
20231101,153800,1031652850,30100,30100,30100,30100,0
|
|
20231101,153700,1031652850,30100,30100,30100,30100,0
|
|
20231101,153600,1031652850,30100,30100,30100,30100,0
|
|
20231101,153500,1031652850,30100,30100,30100,30100,0
|
|
20231101,153400,1031652850,30100,30100,30100,30100,0
|
|
20231101,153300,1031652850,30100,30100,30100,30100,0
|
|
20231101,153200,1031652850,30100,30100,30100,30100,0
|
|
20231101,153100,1031652850,30100,30100,30100,30100,0
|
|
20231101,153000,1031652850,30100,30100,30100,30100,972
|
|
20231101,152900,1002395650,30100,30100,30100,30100,0
|
|
20231101,152800,1002395650,30100,30100,30100,30100,0
|
|
20231101,152700,1002395650,30100,30100,30100,30100,0
|
|
20231101,152600,1002395650,30100,30100,30100,30100,0
|
|
20231101,152500,1002395650,30100,30100,30100,30100,0
|
|
20231101,152400,1002395650,30100,30100,30100,30100,0
|
|
20231101,152300,1002395650,30100,30100,30100,30100,0
|
|
20231101,152200,1002395650,30100,30100,30100,30100,0
|
|
20231101,152100,1002395650,30100,30100,30100,30100,0
|
|
20231101,152000,1002395650,30100,30100,30100,30100,0
|
|
20231101,151900,1002395650,30100,30100,30100,30100,44
|
|
20231101,151800,1001071250,30100,30100,30150,30100,28
|
|
20231101,151700,1000228400,30100,30150,30150,30100,55
|
|
20231101,151600,998572100,30150,30200,30200,30100,42
|
|
20231101,151500,997305450,30100,30100,30200,30100,69
|
|
20231101,151400,995226650,30150,30050,30150,30050,911
|
|
20231101,151300,967766700,30050,30150,30150,30050,514
|
|
20231101,151200,952295850,30100,30200,30250,30100,289
|
|
20231101,151100,943581250,30200,30150,30250,30150,66
|
|
20231101,151000,941589550,30200,30200,30250,30150,77
|
|
20231101,150900,939266200,30200,30250,30250,30200,214
|
|
20231101,150800,932800700,30250,30200,30250,30200,115
|
|
20231101,150700,929324400,30200,30200,30250,30200,51
|
|
20231101,150600,927783300,30200,30200,30250,30200,53
|
|
20231101,150500,926181850,30250,30250,30300,30200,150
|
|
20231101,150400,921645550,30300,30300,30300,30250,43
|
|
20231101,150300,920343950,30250,30200,30300,30200,66
|
|
20231101,150200,918348350,30200,30200,30250,30200,42
|
|
20231101,150100,917079050,30200,30250,30250,30200,84
|
|
20231101,150000,914540500,30200,30200,30250,30200,62
|
|
20231101,145900,912667200,30250,30200,30250,30200,46
|
|
20231101,145800,911277150,30200,30200,30250,30200,73
|
|
20231101,145700,909071650,30200,30250,30250,30200,71
|
|
20231101,145600,906925850,30200,30200,30250,30200,41
|
|
20231101,145500,905686850,30250,30200,30250,30200,78
|
|
20231101,145400,903330400,30200,30200,30250,30200,104
|
|
20231101,145300,900188650,30200,30250,30250,30200,91
|
|
20231101,145200,897438850,30200,30200,30250,30200,66
|
|
20231101,145100,895444850,30200,30200,30250,30200,52
|
|
20231101,145000,893873600,30200,30200,30250,30200,57
|
|
20231101,144900,892151250,30200,30250,30250,30200,89
|
|
20231101,144800,889461850,30200,30200,30250,30200,38
|
|
20231101,144700,888313250,30200,30200,30250,30200,72
|
|
20231101,144600,886138050,30200,30200,30250,30200,64
|
|
20231101,144500,884204500,30200,30200,30250,30200,37
|
|
20231101,144400,883086250,30200,30200,30200,30200,54
|
|
20231101,144300,881455450,30200,30200,30250,30200,48
|
|
20231101,144200,880005800,30200,30200,30200,30200,18
|
|
20231101,144100,879462200,30200,30200,30250,30200,27
|
|
20231101,144000,878646750,30200,30200,30200,30200,31
|
|
20231101,143900,877710550,30200,30200,30200,30200,2
|
|
20231101,143800,877650150,30200,30200,30200,30200,24
|
|
20231101,143700,876925350,30200,30200,30200,30200,2
|
|
20231101,143600,876864950,30200,30200,30200,30200,25
|
|
20231101,143500,876109950,30200,30200,30200,30200,22
|
|
20231101,143400,875445550,30200,30150,30200,30150,24
|
|
20231101,143300,874720800,30150,30200,30200,30150,31
|
|
20231101,143200,873785900,30150,30150,30150,30150,23
|
|
20231101,143100,873092450,30150,30150,30200,30150,4
|
|
20231101,143000,872971800,30200,30200,30200,30200,44
|
|
20231101,142900,871643000,30200,30200,30200,30200,26
|
|
20231101,142800,870857800,30200,30200,30200,30200,1
|
|
20231101,142700,870827600,30200,30250,30250,30200,93
|
|
20231101,142600,868014450,30250,30250,30250,30250,27
|
|
20231101,142500,867197700,30250,30250,30250,30250,2
|
|
20231101,142400,867137200,30300,30200,30300,30200,54
|
|
20231101,142300,865503900,30200,30200,30200,30200,2
|
|
20231101,142200,865443500,30200,30250,30250,30200,30
|
|
20231101,142100,864537400,30250,30250,30250,30250,31
|
|
20231101,142000,863599650,30250,30250,30250,30250,2
|
|
20231101,141900,863539150,30300,30300,30300,30300,28
|
|
20231101,141800,862690750,30350,30350,30350,30350,88
|
|
20231101,141700,860019950,30350,30400,30400,30350,52
|
|
20231101,141600,858439200,30500,30500,30500,30400,80
|
|
20231101,141500,856001900,30500,30400,30500,30400,94
|
|
20231101,141400,853140100,30500,30300,30500,30250,434
|
|
20231101,141300,839971400,30300,30150,30300,30150,609
|
|
20231101,141200,821577700,30200,30150,30200,30150,93
|
|
20231101,141100,818770550,30200,30150,30200,30150,16
|
|
20231101,141000,818287550,30150,30150,30150,30150,23
|
|
20231101,140900,817594100,30150,30200,30200,30150,668
|
|
20231101,140800,797445650,30200,30200,30200,30200,32
|
|
20231101,140700,796479250,30200,30200,30200,30200,27
|
|
20231101,140600,795663850,30200,30200,30200,30200,1
|
|
20231101,140500,795633650,30200,30200,30200,30200,32
|
|
20231101,140400,794667250,30200,30200,30200,30200,27
|
|
20231101,140300,793851850,30250,30200,30250,30200,6
|
|
20231101,140200,793670450,30200,30250,30250,30200,21
|
|
20231101,140100,793035250,30250,30250,30250,30250,33
|
|
20231101,140000,792037000,30250,30250,30250,30250,52
|
|
20231101,135900,790464000,30250,30250,30250,30250,21
|
|
20231101,135800,789828750,30250,30250,30250,30250,27
|
|
20231101,135700,789012000,30250,30250,30250,30250,2
|
|
20231101,135600,788951500,30250,30250,30250,30250,26
|
|
20231101,135500,788165000,30250,30250,30250,30250,0
|
|
20231101,135400,788165000,30250,30250,30250,30250,24
|
|
20231101,135300,787439000,30250,30250,30250,30250,23
|
|
20231101,135200,786743250,30350,30350,30350,30350,1
|
|
20231101,135100,786712900,30250,30250,30250,30250,25
|
|
20231101,135000,785956650,30300,30250,30300,30250,56
|
|
20231101,134900,784261150,30300,30300,30300,30300,230
|
|
20231101,134800,777292150,30250,30250,30250,30250,27
|
|
20231101,134700,776475400,30250,30250,30250,30250,21
|
|
20231101,134600,775840150,30250,30250,30250,30250,0
|
|
20231101,134500,775840150,30250,30250,30250,30250,721
|
|
20231101,134400,754029900,30300,30300,30300,30300,66
|
|
20231101,134300,752030100,30250,30250,30250,30250,21
|
|
20231101,134200,751394850,30300,30300,30300,30300,24
|
|
20231101,134100,750667650,30300,30300,30300,30300,36
|
|
20231101,134000,749576850,30300,30300,30300,30250,164
|
|
20231101,133900,744608850,30250,30250,30250,30250,25
|
|
20231101,133800,743852600,30250,30250,30250,30250,0
|
|
20231101,133700,743852600,30250,30250,30250,30250,20
|
|
20231101,133600,743247600,30250,30250,30250,30250,24
|
|
20231101,133500,742521600,30250,30250,30250,30250,0
|
|
20231101,133400,742521600,30250,30250,30250,30250,24
|
|
20231101,133300,741795600,30250,30250,30250,30250,26
|
|
20231101,133200,741009100,30250,30250,30250,30250,1
|
|
20231101,133100,740978850,30250,30250,30250,30250,23
|
|
20231101,133000,740283100,30250,30250,30250,30250,1
|
|
20231101,132900,740252850,30250,30250,30300,30250,23
|
|
20231101,132800,739557050,30250,30250,30250,30250,23
|
|
20231101,132700,738861300,30250,30200,30250,30200,510
|
|
20231101,132600,723433850,30200,30200,30200,30200,25
|
|
20231101,132500,722678850,30200,30200,30200,30200,25
|
|
20231101,132400,721923850,30200,30200,30200,30200,1
|
|
20231101,132300,721893650,30200,30200,30200,30200,25
|
|
20231101,132200,721138650,30200,30200,30200,30200,23
|
|
20231101,132100,720444050,30200,30200,30200,30200,1
|
|
20231101,132000,720413850,30250,30200,30250,30200,92
|
|
20231101,131900,717635400,30150,30150,30150,30150,23
|
|
20231101,131800,716941950,30200,30150,30200,30150,3
|
|
20231101,131700,716851400,30150,30150,30150,30150,25
|
|
20231101,131600,716097650,30200,30200,30200,30200,0
|
|
20231101,131500,716097650,30200,30200,30200,30200,27
|
|
20231101,131400,715282250,30200,30200,30200,30200,42
|
|
20231101,131300,714013850,30200,30200,30200,30200,1
|
|
20231101,131200,713983650,30200,30200,30200,30200,29
|
|
20231101,131100,713107850,30200,30150,30200,30150,24
|
|
20231101,131000,712384200,30200,30200,30200,30200,1
|
|
20231101,130900,712354000,30200,30200,30250,30200,321
|
|
20231101,130800,702646800,30150,30200,30200,30150,25
|
|
20231101,130700,701892900,30200,30200,30200,30200,311
|
|
20231101,130600,692500700,30200,30200,30200,30200,27
|
|
20231101,130500,691685300,30200,30200,30200,30200,23
|
|
20231101,130400,690990700,30250,30250,30250,30250,1
|
|
20231101,130300,690960450,30200,30200,30200,30200,21
|
|
20231101,130200,690326250,30200,30250,30250,30200,3
|
|
20231101,130100,690235550,30250,30250,30250,30250,51
|
|
20231101,130000,688692800,30300,30300,30300,30200,171
|
|
20231101,125900,683516700,30250,30250,30250,30250,0
|
|
20231101,125800,683516700,30250,30250,30250,30250,101
|
|
20231101,125700,680461450,30200,30200,30200,30200,24
|
|
20231101,125600,679736650,30250,30250,30250,30250,130
|
|
20231101,125500,675804150,30200,30200,30200,30200,24
|
|
20231101,125400,675079350,30250,30200,30250,30200,56
|
|
20231101,125300,673386700,30200,30200,30200,30200,0
|
|
20231101,125200,673386700,30200,30250,30250,30200,31
|
|
20231101,125100,672450050,30250,30250,30250,30250,27
|
|
20231101,125000,671633300,30250,30300,30300,30250,515
|
|
20231101,124900,656029900,30350,30350,30350,30350,144
|
|
20231101,124800,651659500,30350,30350,30350,30350,0
|
|
20231101,124700,651659500,30350,30400,30400,30350,22
|
|
20231101,124600,650991750,30400,30400,30400,30400,974
|
|
20231101,124500,621382150,30400,30400,30400,30400,0
|
|
20231101,124400,621382150,30400,30500,30500,30400,28
|
|
20231101,124300,620530850,30400,30400,30400,30400,41
|
|
20231101,124200,619284450,30500,30500,30500,30500,11
|
|
20231101,124100,618948950,30400,30500,30500,30400,27
|
|
20231101,124000,618128050,30400,30400,30400,30400,22
|
|
20231101,123900,617459250,30400,30500,30500,30400,3
|
|
20231101,123800,617367950,30500,30400,30500,30400,32
|
|
20231101,123700,616394150,30400,30400,30400,30400,0
|
|
20231101,123600,616394150,30400,30400,30400,30400,25
|
|
20231101,123500,615634150,30400,30450,30450,30400,26
|
|
20231101,123400,614843700,30450,30450,30450,30450,17
|
|
20231101,123300,614326050,30450,30450,30450,30450,3
|
|
20231101,123200,614234700,30450,30400,30450,30400,25
|
|
20231101,123100,613474650,30400,30400,30400,30400,0
|
|
20231101,123000,613474650,30400,30400,30400,30400,20
|
|
20231101,122900,612866650,30400,30400,30400,30400,24
|
|
20231101,122800,612137050,30400,30400,30400,30400,0
|
|
20231101,122700,612137050,30400,30400,30400,30400,23
|
|
20231101,122600,611437850,30400,30400,30400,30400,25
|
|
20231101,122500,610677850,30450,30450,30450,30450,33
|
|
20231101,122400,609673000,30400,30400,30400,30400,20
|
|
20231101,122300,609065000,30400,30400,30400,30400,0
|
|
20231101,122200,609065000,30400,30400,30400,30400,20
|
|
20231101,122100,608457000,30450,30450,30450,30450,7
|
|
20231101,122000,608243850,30500,30500,30500,30500,1
|
|
20231101,121900,608213350,30400,30400,30400,30400,23
|
|
20231101,121800,607514150,30400,30400,30400,30400,39
|
|
20231101,121700,606328550,30400,30400,30400,30400,0
|
|
20231101,121600,606328550,30400,30400,30400,30400,26
|
|
20231101,121500,605538150,30400,30450,30450,30400,32
|
|
20231101,121400,604565050,30450,30450,30450,30450,0
|
|
20231101,121300,604565050,30450,30450,30450,30450,2
|
|
20231101,121200,604504150,30450,30450,30450,30450,50
|
|
20231101,121100,602981650,30450,30450,30450,30450,22
|
|
20231101,121000,602311750,30450,30450,30450,30450,26
|
|
20231101,120900,601520050,30450,30450,30450,30450,0
|
|
20231101,120800,601520050,30450,30450,30450,30450,22
|
|
20231101,120700,600850150,30450,30450,30450,30450,26
|
|
20231101,120600,600058450,30450,30450,30450,30450,0
|
|
20231101,120500,600058450,30450,30450,30450,30450,22
|
|
20231101,120400,599388550,30450,30450,30450,30450,20
|
|
20231101,120300,598779550,30450,30450,30450,30450,80
|
|
20231101,120200,596343550,30450,30450,30450,30450,20
|
|
20231101,120100,595734550,30450,30500,30500,30450,21
|
|
20231101,120000,595095050,30450,30450,30450,30450,0
|
|
20231101,115900,595095050,30450,30450,30450,30450,26
|
|
20231101,115800,594303350,30450,30450,30450,30450,23
|
|
20231101,115700,593603000,30500,30500,30500,30500,0
|
|
20231101,115600,593603000,30500,30500,30500,30450,29
|
|
20231101,115500,592719800,30500,30450,30500,30450,2
|
|
20231101,115400,592658850,30450,30500,30500,30450,27
|
|
20231101,115300,591836500,30500,30450,30500,30450,87
|
|
20231101,115200,589184050,30500,30500,30500,30500,1
|
|
20231101,115100,589153550,30450,30500,30500,30450,26
|
|
20231101,115000,588361800,30450,30450,30450,30450,45
|
|
20231101,114900,586991550,30500,30550,30550,30500,11
|
|
20231101,114800,586656000,30450,30500,30500,30450,34
|
|
20231101,114700,585620200,30550,30450,30550,30450,24
|
|
20231101,114600,584889300,30450,30450,30450,30450,0
|
|
20231101,114500,584889300,30450,30450,30450,30450,23
|
|
20231101,114400,584188950,30550,30500,30550,30500,5
|
|
20231101,114300,584036350,30450,30450,30450,30450,23
|
|
20231101,114200,583336000,30500,30450,30500,30450,27
|
|
20231101,114100,582513750,30550,30550,30550,30550,2
|
|
20231101,114000,582452650,30450,30450,30450,30450,25
|
|
20231101,113900,581691400,30450,30450,30450,30450,24
|
|
20231101,113800,580960600,30450,30450,30450,30450,0
|
|
20231101,113700,580960600,30450,30450,30450,30450,26
|
|
20231101,113600,580168900,30450,30450,30450,30450,25
|
|
20231101,113500,579407650,30450,30450,30450,30450,77
|
|
20231101,113400,577063000,30450,30450,30450,30450,26
|
|
20231101,113300,576271300,30450,30450,30450,30450,24
|
|
20231101,113200,575540500,30450,30450,30450,30450,0
|
|
20231101,113100,575540500,30450,30450,30450,30450,22
|
|
20231101,113000,574870600,30450,30450,30450,30450,0
|
|
20231101,112900,574870600,30450,30500,30500,30450,25
|
|
20231101,112800,574109300,30450,30450,30450,30450,22
|
|
20231101,112700,573439400,30500,30550,30550,30500,42
|
|
20231101,112600,572156400,30450,30450,30450,30450,23
|
|
20231101,112500,571456050,30450,30450,30450,30450,21
|
|
20231101,112400,570816600,30450,30450,30450,30450,0
|
|
20231101,112300,570816600,30450,30450,30450,30450,25
|
|
20231101,112200,570055350,30450,30450,30450,30450,22
|
|
20231101,112100,569385450,30450,30450,30450,30450,0
|
|
20231101,112000,569385450,30450,30450,30450,30450,20
|
|
20231101,111900,568776450,30450,30450,30450,30450,22
|
|
20231101,111800,568106550,30450,30450,30450,30450,0
|
|
20231101,111700,568106550,30450,30450,30450,30450,24
|
|
20231101,111600,567375750,30550,30550,30550,30550,1
|
|
20231101,111500,567345200,30450,30450,30450,30450,26
|
|
20231101,111400,566553500,30450,30450,30450,30450,26
|
|
20231101,111300,565761800,30450,30450,30450,30450,0
|
|
20231101,111200,565761800,30450,30500,30500,30450,122
|
|
20231101,111100,562042000,30450,30450,30450,30450,22
|
|
20231101,111000,561372100,30450,30450,30450,30450,73
|
|
20231101,110900,559149250,30400,30400,30400,30400,21
|
|
20231101,110800,558510850,30400,30400,30400,30400,24
|
|
20231101,110700,557781250,30400,30400,30400,30400,0
|
|
20231101,110600,557781250,30400,30400,30400,30400,46
|
|
20231101,110500,556382850,30400,30400,30400,30400,24
|
|
20231101,110400,555653250,30400,30400,30400,30400,0
|
|
20231101,110300,555653250,30400,30400,30400,30400,25
|
|
20231101,110200,554893250,30400,30450,30450,30400,39
|
|
20231101,110100,553706500,30400,30400,30400,30400,393
|
|
20231101,110000,541759300,30450,30400,30450,30400,271
|
|
20231101,105900,533519400,30450,30450,30450,30450,0
|
|
20231101,105800,533519400,30450,30350,30450,30350,52
|
|
20231101,105700,531938200,30400,30450,30450,30400,1086
|
|
20231101,105600,498872750,30500,30500,30500,30500,0
|
|
20231101,105500,498872750,30500,30450,30500,30450,26
|
|
20231101,105400,498080900,30450,30500,30500,30450,157
|
|
20231101,105300,493298100,30600,30600,30600,30600,0
|
|
20231101,105200,493298100,30600,30600,30600,30600,1664
|
|
20231101,105100,442379700,30600,30600,30600,30600,5
|
|
20231101,105000,442226700,30600,30650,30650,30600,33
|
|
20231101,104900,441216400,30650,30600,30650,30600,25
|
|
20231101,104800,440451350,30600,30600,30600,30600,10
|
|
20231101,104700,440145350,30600,30650,30650,30600,23
|
|
20231101,104600,439441500,30600,30600,30600,30600,26
|
|
20231101,104500,438645900,30650,30650,30650,30650,1
|
|
20231101,104400,438615250,30600,30650,30650,30600,27
|
|
20231101,104300,437789000,30600,30600,30600,30600,26
|
|
20231101,104200,436993400,30600,30600,30600,30600,20
|
|
20231101,104100,436381400,30600,30600,30600,30600,24
|
|
20231101,104000,435647000,30650,30600,30650,30600,24
|
|
20231101,103900,434912450,30650,30650,30650,30650,1
|
|
20231101,103800,434881800,30600,30600,30600,30600,26
|
|
20231101,103700,434086200,30600,30600,30600,30600,5
|
|
20231101,103600,433933200,30600,30600,30600,30600,70
|
|
20231101,103500,431791200,30600,30600,30600,30600,25
|
|
20231101,103400,431026200,30650,30650,30650,30650,1
|
|
20231101,103300,430995550,30600,30600,30600,30600,21
|
|
20231101,103200,430352950,30600,30600,30600,30600,20
|
|
20231101,103100,429740950,30600,30600,30600,30600,0
|
|
20231101,103000,429740950,30600,30600,30600,30600,25
|
|
20231101,102900,428975950,30600,30600,30600,30600,26
|
|
20231101,102800,428180350,30600,30500,30600,30500,437
|
|
20231101,102700,414828150,30550,30550,30550,30500,224
|
|
20231101,102600,407988050,30600,30700,30700,30600,4054
|
|
20231101,102500,283635250,30700,30700,30700,30700,0
|
|
20231101,102400,283635250,30700,30700,30700,30700,23
|
|
20231101,102300,282929150,30750,30750,30750,30750,0
|
|
20231101,102200,282929150,30750,30750,30750,30750,225
|
|
20231101,102100,276010400,30750,30750,30750,30750,80
|
|
20231101,102000,273550400,30750,30750,30750,30750,0
|
|
20231101,101900,273550400,30750,30750,30750,30750,25
|
|
20231101,101800,272781650,30750,30750,30750,30750,20
|
|
20231101,101700,272166650,30800,30800,30800,30800,0
|
|
20231101,101600,272166650,30800,30800,30800,30800,26
|
|
20231101,101500,271365850,30800,30800,30800,30800,26
|
|
20231101,101400,270565050,30800,30800,30800,30800,0
|
|
20231101,101300,270565050,30800,30800,30800,30800,22
|
|
20231101,101200,269887450,30800,30800,30800,30800,26
|
|
20231101,101100,269086650,30800,30800,30800,30800,58
|
|
20231101,101000,267300250,30750,30750,30750,30750,33
|
|
20231101,100900,266285500,30750,30750,30750,30750,850
|
|
20231101,100800,240148000,30700,30700,30700,30700,26
|
|
20231101,100700,239349800,30700,30700,30700,30700,22
|
|
20231101,100600,238674400,30650,30650,30650,30650,0
|
|
20231101,100500,238674400,30650,30650,30650,30650,0
|
|
20231101,100400,238674400,30650,30650,30650,30650,0
|
|
20231101,100300,238674400,30650,30650,30650,30650,0
|
|
20231101,100200,238674400,30650,30650,30650,30650,0
|
|
20231101,100100,238674400,30650,30650,30650,30650,0
|
|
20231101,100000,238674400,30650,30650,30650,30650,478
|
|
20231101,095900,224023700,30650,30650,30650,30650,1
|
|
20231101,095800,223993050,30650,30650,30650,30650,200
|
|
20231101,095700,217863050,30600,30550,30600,30550,43
|
|
20231101,095600,216548900,30550,30550,30550,30550,0
|
|
20231101,095500,216548900,30550,30550,30550,30550,15
|
|
20231101,095400,216090650,30500,30500,30500,30500,133
|
|
20231101,095300,212034150,30450,30450,30450,30450,0
|
|
20231101,095200,212034150,30450,30450,30450,30450,0
|
|
20231101,095100,212034150,30450,30450,30450,30450,0
|
|
20231101,095000,212034150,30450,30350,30450,30350,138
|
|
20231101,094900,207833400,30350,30350,30350,30350,0
|
|
20231101,094800,207833400,30350,30350,30350,30350,0
|
|
20231101,094700,207833400,30350,30400,30400,30350,23
|
|
20231101,094600,207135250,30400,30400,30400,30400,2
|
|
20231101,094500,207074450,30400,30400,30400,30400,18
|
|
20231101,094400,206527250,30400,30400,30400,30400,1
|
|
20231101,094300,206496850,30400,30400,30400,30400,0
|
|
20231101,094200,206496850,30400,30400,30400,30400,0
|
|
20231101,094100,206496850,30400,30400,30400,30400,0
|
|
20231101,094000,206496850,30400,30400,30400,30400,0
|
|
20231101,093900,206496850,30400,30400,30400,30400,30
|
|
20231101,093800,205584850,30450,30450,30450,30450,0
|
|
20231101,093700,205584850,30450,30450,30450,30450,63
|
|
20231101,093600,203666500,30450,30450,30450,30450,2
|
|
20231101,093500,203605600,30450,30450,30450,30450,0
|
|
20231101,093400,203605600,30450,30450,30450,30450,1
|
|
20231101,093300,203575150,30450,30450,30450,30450,1
|
|
20231101,093200,203544700,30450,30450,30450,30450,23
|
|
20231101,093100,202844350,30450,30550,30550,30450,72
|
|
20231101,093000,200648300,30550,30550,30550,30550,7
|
|
20231101,092900,200434450,30500,30500,30500,30500,1
|
|
20231101,092800,200403950,30500,30850,30850,30300,4539
|
|
20231101,092700,62004750,30850,30850,30850,30850,0
|
|
20231101,092600,62004750,30850,30850,30850,30850,0
|
|
20231101,092500,62004750,30850,30850,30850,30850,15
|
|
20231101,092400,61542000,30850,30850,30850,30850,1
|
|
20231101,092300,61511150,30900,30900,30900,30900,0
|
|
20231101,092200,61511150,30900,30900,30900,30900,0
|
|
20231101,092100,61511150,30900,30900,30900,30900,23
|
|
20231101,092000,60800450,30950,30950,30950,30950,39
|
|
20231101,091900,59593400,30850,30800,30900,30800,1338
|
|
20231101,091800,18315250,30800,30800,30800,30800,0
|
|
20231101,091700,18315250,30800,30800,30800,30800,30
|
|
20231101,091600,17391250,30800,30800,30800,30800,1
|
|
20231101,091500,17360450,30800,30800,30800,30800,0
|
|
20231101,091400,17360450,30800,30800,30800,30800,0
|
|
20231101,091300,17360450,30800,30800,30800,30800,0
|
|
20231101,091200,17360450,30800,30800,30800,30800,0
|
|
20231101,091100,17360450,30800,30750,30800,30750,30
|
|
20231101,091000,16436500,30750,30750,30750,30750,61
|
|
20231101,090900,14560750,30700,30700,30700,30700,11
|
|
20231101,090800,14223050,30750,30750,30750,30750,0
|
|
20231101,090700,14223050,30750,30750,30750,30750,140
|
|
20231101,090600,9918050,30850,30900,30900,30850,92
|
|
20231101,090500,7077350,30850,30800,30850,30750,101
|
|
20231101,090400,3970500,30800,30800,30800,30750,67
|
|
20231101,090300,1909750,30800,30800,30800,30800,0
|
|
20231101,090200,1909750,30800,30750,30850,30750,62
|
|
20231101,090100,0,30700,30700,30700,30700,0
|
|
20231101,090000,0,30700,30700,30700,30700,0
|