660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,195700,837255910,9100,9100,9100,9100,1378
|
|
20231102,195600,837255910,9100,9100,9100,9100,0
|
|
20231102,195500,837255910,9100,9100,9100,9100,0
|
|
20231102,195400,837255910,9100,9100,9100,9100,0
|
|
20231102,195300,837255910,9100,9100,9100,9100,0
|
|
20231102,195200,837255910,9100,9100,9100,9100,0
|
|
20231102,195100,837255910,9100,9100,9100,9100,0
|
|
20231102,195000,837255910,9100,9100,9100,9100,0
|
|
20231102,194900,837255910,9100,9100,9100,9100,0
|
|
20231102,194800,837255910,9100,9100,9100,9100,0
|
|
20231102,194700,837255910,9100,9100,9100,9100,0
|
|
20231102,194600,837255910,9100,9100,9100,9100,0
|
|
20231102,194500,837255910,9100,9100,9100,9100,0
|
|
20231102,194400,837255910,9100,9100,9100,9100,0
|
|
20231102,194300,837255910,9100,9100,9100,9100,0
|
|
20231102,194200,837255910,9100,9100,9100,9100,0
|
|
20231102,194100,837255910,9100,9100,9100,9100,0
|
|
20231102,194000,837255910,9100,9100,9100,9100,0
|
|
20231102,193900,837255910,9100,9100,9100,9100,0
|
|
20231102,193800,837255910,9100,9100,9100,9100,0
|
|
20231102,193700,837255910,9100,9100,9100,9100,0
|
|
20231102,193600,837255910,9100,9100,9100,9100,0
|
|
20231102,193500,837255910,9100,9100,9100,9100,0
|
|
20231102,193400,837255910,9100,9100,9100,9100,0
|
|
20231102,193300,837255910,9100,9100,9100,9100,0
|
|
20231102,193200,837255910,9100,9100,9100,9100,0
|
|
20231102,193100,837255910,9100,9100,9100,9100,0
|
|
20231102,193000,837255910,9100,9100,9100,9100,0
|
|
20231102,192900,837255910,9100,9100,9100,9100,0
|
|
20231102,192800,837255910,9100,9100,9100,9100,0
|
|
20231102,192700,837255910,9100,9100,9100,9100,1378
|
|
20231102,192600,837255910,9100,9100,9100,9100,0
|
|
20231102,192500,837255910,9100,9100,9100,9100,0
|
|
20231102,192400,837255910,9100,9100,9100,9100,0
|
|
20231102,192300,837255910,9100,9100,9100,9100,0
|
|
20231102,192200,837255910,9100,9100,9100,9100,0
|
|
20231102,192100,837255910,9100,9100,9100,9100,0
|
|
20231102,192000,837255910,9100,9100,9100,9100,0
|
|
20231102,191900,837255910,9100,9100,9100,9100,0
|
|
20231102,191800,837255910,9100,9100,9100,9100,0
|
|
20231102,191700,837255910,9100,9100,9100,9100,0
|
|
20231102,191600,837255910,9100,9100,9100,9100,0
|
|
20231102,191500,837255910,9100,9100,9100,9100,0
|
|
20231102,191400,837255910,9100,9100,9100,9100,0
|
|
20231102,191300,837255910,9100,9100,9100,9100,0
|
|
20231102,191200,837255910,9100,9100,9100,9100,0
|
|
20231102,191100,837255910,9100,9100,9100,9100,0
|
|
20231102,191000,837255910,9100,9100,9100,9100,0
|
|
20231102,190900,837255910,9100,9100,9100,9100,0
|
|
20231102,190800,837255910,9100,9100,9100,9100,0
|
|
20231102,190700,837255910,9100,9100,9100,9100,0
|
|
20231102,190600,837255910,9100,9100,9100,9100,0
|
|
20231102,190500,837255910,9100,9100,9100,9100,0
|
|
20231102,190400,837255910,9100,9100,9100,9100,0
|
|
20231102,190300,837255910,9100,9100,9100,9100,0
|
|
20231102,190200,837255910,9100,9100,9100,9100,0
|
|
20231102,190100,837255910,9100,9100,9100,9100,0
|
|
20231102,190000,837255910,9100,9100,9100,9100,0
|
|
20231102,185900,837255910,9100,9100,9100,9100,0
|
|
20231102,185800,837255910,9100,9100,9100,9100,0
|
|
20231102,185700,837255910,9100,9100,9100,9100,1378
|
|
20231102,185600,837255910,9100,9100,9100,9100,0
|
|
20231102,185500,837255910,9100,9100,9100,9100,0
|
|
20231102,185400,837255910,9100,9100,9100,9100,0
|
|
20231102,185300,837255910,9100,9100,9100,9100,0
|
|
20231102,185200,837255910,9100,9100,9100,9100,0
|
|
20231102,185100,837255910,9100,9100,9100,9100,0
|
|
20231102,185000,837255910,9100,9100,9100,9100,0
|
|
20231102,184900,837255910,9100,9100,9100,9100,0
|
|
20231102,184800,837255910,9100,9100,9100,9100,0
|
|
20231102,184700,837255910,9100,9100,9100,9100,0
|
|
20231102,184600,837255910,9100,9100,9100,9100,0
|
|
20231102,184500,837255910,9100,9100,9100,9100,0
|
|
20231102,184400,837255910,9100,9100,9100,9100,0
|
|
20231102,184300,837255910,9100,9100,9100,9100,0
|
|
20231102,184200,837255910,9100,9100,9100,9100,0
|
|
20231102,184100,837255910,9100,9100,9100,9100,0
|
|
20231102,184000,837255910,9100,9100,9100,9100,0
|
|
20231102,183900,837255910,9100,9100,9100,9100,0
|
|
20231102,183800,837255910,9100,9100,9100,9100,0
|
|
20231102,183700,837255910,9100,9100,9100,9100,0
|
|
20231102,183600,837255910,9100,9100,9100,9100,0
|
|
20231102,183500,837255910,9100,9100,9100,9100,0
|
|
20231102,183400,837255910,9100,9100,9100,9100,0
|
|
20231102,183300,837255910,9100,9100,9100,9100,0
|
|
20231102,183200,837255910,9100,9100,9100,9100,0
|
|
20231102,183100,837255910,9100,9100,9100,9100,0
|
|
20231102,183000,837255910,9100,9100,9100,9100,0
|
|
20231102,182900,837255910,9100,9100,9100,9100,0
|
|
20231102,182800,837255910,9100,9100,9100,9100,0
|
|
20231102,182700,837255910,9100,9100,9100,9100,1378
|
|
20231102,182600,837255910,9100,9100,9100,9100,0
|
|
20231102,182500,837255910,9100,9100,9100,9100,0
|
|
20231102,182400,837255910,9100,9100,9100,9100,0
|
|
20231102,182300,837255910,9100,9100,9100,9100,0
|
|
20231102,182200,837255910,9100,9100,9100,9100,0
|
|
20231102,182100,837255910,9100,9100,9100,9100,0
|
|
20231102,182000,837255910,9100,9100,9100,9100,0
|
|
20231102,181900,837255910,9100,9100,9100,9100,0
|
|
20231102,181800,837255910,9100,9100,9100,9100,0
|
|
20231102,181700,837255910,9100,9100,9100,9100,0
|
|
20231102,181600,837255910,9100,9100,9100,9100,0
|
|
20231102,181500,837255910,9100,9100,9100,9100,0
|
|
20231102,181400,837255910,9100,9100,9100,9100,0
|
|
20231102,181300,837255910,9100,9100,9100,9100,0
|
|
20231102,181200,837255910,9100,9100,9100,9100,0
|
|
20231102,181100,837255910,9100,9100,9100,9100,0
|
|
20231102,181000,837255910,9100,9100,9100,9100,0
|
|
20231102,180900,837255910,9100,9100,9100,9100,0
|
|
20231102,180800,837255910,9100,9100,9100,9100,0
|
|
20231102,180700,837255910,9100,9100,9100,9100,0
|
|
20231102,180600,837255910,9100,9100,9100,9100,0
|
|
20231102,180500,837255910,9100,9100,9100,9100,0
|
|
20231102,180400,837255910,9100,9100,9100,9100,0
|
|
20231102,180300,837255910,9100,9100,9100,9100,0
|
|
20231102,180200,837255910,9100,9100,9100,9100,0
|
|
20231102,180100,837255910,9100,9100,9100,9100,0
|
|
20231102,180000,837255910,9100,9100,9100,9100,0
|
|
20231102,175900,837255910,9100,9100,9100,9100,0
|
|
20231102,175800,837255910,9100,9100,9100,9100,0
|
|
20231102,175700,837255910,9100,9100,9100,9100,1378
|
|
20231102,175600,837255910,9100,9100,9100,9100,0
|
|
20231102,175500,837255910,9100,9100,9100,9100,0
|
|
20231102,175400,837255910,9100,9100,9100,9100,0
|
|
20231102,175300,837255910,9100,9100,9100,9100,0
|
|
20231102,175200,837255910,9100,9100,9100,9100,0
|
|
20231102,175100,837255910,9100,9100,9100,9100,0
|
|
20231102,175000,837255910,9100,9100,9100,9100,0
|
|
20231102,174900,837255910,9100,9100,9100,9100,0
|
|
20231102,174800,837255910,9100,9100,9100,9100,0
|
|
20231102,174700,837255910,9100,9100,9100,9100,0
|
|
20231102,174600,837255910,9100,9100,9100,9100,0
|
|
20231102,174500,837255910,9100,9100,9100,9100,0
|
|
20231102,174400,837255910,9100,9100,9100,9100,0
|
|
20231102,174300,837255910,9100,9100,9100,9100,0
|
|
20231102,174200,837255910,9100,9100,9100,9100,0
|
|
20231102,174100,837255910,9100,9100,9100,9100,0
|
|
20231102,174000,837255910,9100,9100,9100,9100,0
|
|
20231102,173900,837255910,9100,9100,9100,9100,0
|
|
20231102,173800,837255910,9100,9100,9100,9100,0
|
|
20231102,173700,837255910,9100,9100,9100,9100,0
|
|
20231102,173600,837255910,9100,9100,9100,9100,0
|
|
20231102,173500,837255910,9100,9100,9100,9100,0
|
|
20231102,173400,837255910,9100,9100,9100,9100,0
|
|
20231102,173300,837255910,9100,9100,9100,9100,0
|
|
20231102,173200,837255910,9100,9100,9100,9100,0
|
|
20231102,173100,837255910,9100,9100,9100,9100,0
|
|
20231102,173000,837255910,9100,9100,9100,9100,0
|
|
20231102,172900,837255910,9100,9100,9100,9100,0
|
|
20231102,172800,837255910,9100,9100,9100,9100,0
|
|
20231102,172700,837255910,9100,9100,9100,9100,1378
|
|
20231102,172600,837255910,9100,9100,9100,9100,0
|
|
20231102,172500,837255910,9100,9100,9100,9100,0
|
|
20231102,172400,837255910,9100,9100,9100,9100,0
|
|
20231102,172300,837255910,9100,9100,9100,9100,0
|
|
20231102,172200,837255910,9100,9100,9100,9100,0
|
|
20231102,172100,837255910,9100,9100,9100,9100,0
|
|
20231102,172000,837255910,9100,9100,9100,9100,0
|
|
20231102,171900,837255910,9100,9100,9100,9100,0
|
|
20231102,171800,837255910,9100,9100,9100,9100,0
|
|
20231102,171700,837255910,9100,9100,9100,9100,0
|
|
20231102,171600,837255910,9100,9100,9100,9100,0
|
|
20231102,171500,837255910,9100,9100,9100,9100,0
|
|
20231102,171400,837255910,9100,9100,9100,9100,0
|
|
20231102,171300,837255910,9100,9100,9100,9100,0
|
|
20231102,171200,837255910,9100,9100,9100,9100,0
|
|
20231102,171100,837255910,9100,9100,9100,9100,0
|
|
20231102,171000,837255910,9100,9100,9100,9100,0
|
|
20231102,170900,837255910,9100,9100,9100,9100,0
|
|
20231102,170800,837255910,9100,9100,9100,9100,0
|
|
20231102,170700,837255910,9100,9100,9100,9100,0
|
|
20231102,170600,837255910,9100,9100,9100,9100,0
|
|
20231102,170500,837255910,9100,9100,9100,9100,0
|
|
20231102,170400,837255910,9100,9100,9100,9100,0
|
|
20231102,170300,837255910,9100,9100,9100,9100,0
|
|
20231102,170200,837255910,9100,9100,9100,9100,0
|
|
20231102,170100,837255910,9100,9100,9100,9100,0
|
|
20231102,170000,837255910,9100,9100,9100,9100,0
|
|
20231102,165900,837255910,9100,9100,9100,9100,0
|
|
20231102,165800,837255910,9100,9100,9100,9100,0
|
|
20231102,165700,837255910,9100,9100,9100,9100,1378
|
|
20231102,165600,837255910,9100,9100,9100,9100,0
|
|
20231102,165500,837255910,9100,9100,9100,9100,0
|
|
20231102,165400,837255910,9100,9100,9100,9100,0
|
|
20231102,165300,837255910,9100,9100,9100,9100,0
|
|
20231102,165200,837255910,9100,9100,9100,9100,0
|
|
20231102,165100,837255910,9100,9100,9100,9100,0
|
|
20231102,165000,837255910,9100,9100,9100,9100,0
|
|
20231102,164900,837255910,9100,9100,9100,9100,0
|
|
20231102,164800,837255910,9100,9100,9100,9100,0
|
|
20231102,164700,837255910,9100,9100,9100,9100,0
|
|
20231102,164600,837255910,9100,9100,9100,9100,0
|
|
20231102,164500,837255910,9100,9100,9100,9100,0
|
|
20231102,164400,837255910,9100,9100,9100,9100,0
|
|
20231102,164300,837255910,9100,9100,9100,9100,0
|
|
20231102,164200,837255910,9100,9100,9100,9100,0
|
|
20231102,164100,837255910,9100,9100,9100,9100,0
|
|
20231102,164000,837255910,9100,9100,9100,9100,0
|
|
20231102,163900,837255910,9100,9100,9100,9100,0
|
|
20231102,163800,837255910,9100,9100,9100,9100,0
|
|
20231102,163700,837255910,9100,9100,9100,9100,0
|
|
20231102,163600,837255910,9100,9100,9100,9100,0
|
|
20231102,163500,837255910,9100,9100,9100,9100,0
|
|
20231102,163400,837255910,9100,9100,9100,9100,0
|
|
20231102,163300,837255910,9100,9100,9100,9100,0
|
|
20231102,163200,837255910,9100,9100,9100,9100,0
|
|
20231102,163100,837255910,9100,9100,9100,9100,0
|
|
20231102,163000,837255910,9100,9100,9100,9100,0
|
|
20231102,162900,837255910,9100,9100,9100,9100,0
|
|
20231102,162800,837255910,9100,9100,9100,9100,0
|
|
20231102,162700,837255910,9100,9100,9100,9100,1378
|
|
20231102,162600,837255910,9100,9100,9100,9100,0
|
|
20231102,162500,837255910,9100,9100,9100,9100,0
|
|
20231102,162400,837255910,9100,9100,9100,9100,0
|
|
20231102,162300,837255910,9100,9100,9100,9100,0
|
|
20231102,162200,837255910,9100,9100,9100,9100,0
|
|
20231102,162100,837255910,9100,9100,9100,9100,0
|
|
20231102,162000,837255910,9100,9100,9100,9100,0
|
|
20231102,161900,837255910,9100,9100,9100,9100,0
|
|
20231102,161800,837255910,9100,9100,9100,9100,0
|
|
20231102,161700,837255910,9100,9100,9100,9100,0
|
|
20231102,161600,837255910,9100,9100,9100,9100,0
|
|
20231102,161500,837255910,9100,9100,9100,9100,0
|
|
20231102,161400,837255910,9100,9100,9100,9100,0
|
|
20231102,161300,837255910,9100,9100,9100,9100,0
|
|
20231102,161200,837255910,9100,9100,9100,9100,0
|
|
20231102,161100,837255910,9100,9100,9100,9100,0
|
|
20231102,161000,837255910,9100,9100,9100,9100,0
|
|
20231102,160900,837255910,9100,9100,9100,9100,0
|
|
20231102,160800,837255910,9100,9100,9100,9100,0
|
|
20231102,160700,837255910,9100,9100,9100,9100,0
|
|
20231102,160600,837255910,9100,9100,9100,9100,0
|
|
20231102,160500,837255910,9100,9100,9100,9100,0
|
|
20231102,160400,837255910,9100,9100,9100,9100,0
|
|
20231102,160300,837255910,9100,9100,9100,9100,0
|
|
20231102,160200,837255910,9100,9100,9100,9100,0
|
|
20231102,160100,837255910,9100,9100,9100,9100,0
|
|
20231102,160000,837255910,9100,9100,9100,9100,0
|
|
20231102,155900,837255910,9100,9100,9100,9100,0
|
|
20231102,155800,837255910,9100,9100,9100,9100,0
|
|
20231102,155700,837255910,9100,9100,9100,9100,1378
|
|
20231102,155600,837255910,9100,9100,9100,9100,0
|
|
20231102,155500,837255910,9100,9100,9100,9100,0
|
|
20231102,155400,837255910,9100,9100,9100,9100,0
|
|
20231102,155300,837255910,9100,9100,9100,9100,0
|
|
20231102,155200,837255910,9100,9100,9100,9100,0
|
|
20231102,155100,837255910,9100,9100,9100,9100,0
|
|
20231102,155000,837255910,9100,9100,9100,9100,0
|
|
20231102,154900,837255910,9100,9100,9100,9100,0
|
|
20231102,154800,837255910,9100,9100,9100,9100,0
|
|
20231102,154700,837255910,9100,9100,9100,9100,0
|
|
20231102,154600,837255910,9100,9100,9100,9100,0
|
|
20231102,154500,837255910,9100,9100,9100,9100,0
|
|
20231102,154400,837255910,9100,9100,9100,9100,0
|
|
20231102,154300,837255910,9100,9100,9100,9100,0
|
|
20231102,154200,837255910,9100,9100,9100,9100,0
|
|
20231102,154100,837255910,9100,9100,9100,9100,0
|
|
20231102,154000,837255910,9100,9100,9100,9100,0
|
|
20231102,153900,837255910,9100,9100,9100,9100,0
|
|
20231102,153800,837255910,9100,9100,9100,9100,0
|
|
20231102,153700,837255910,9100,9100,9100,9100,0
|
|
20231102,153600,837255910,9100,9100,9100,9100,0
|
|
20231102,153500,837255910,9100,9100,9100,9100,0
|
|
20231102,153400,837255910,9100,9100,9100,9100,0
|
|
20231102,153300,837255910,9100,9100,9100,9100,0
|
|
20231102,153200,837255910,9100,9100,9100,9100,0
|
|
20231102,153100,837255910,9100,9100,9100,9100,0
|
|
20231102,153000,837255910,9100,9100,9100,9100,1378
|
|
20231102,152900,824716110,9100,9100,9100,9100,0
|
|
20231102,152800,824716110,9100,9100,9100,9100,0
|
|
20231102,152700,824716110,9100,9100,9100,9100,0
|
|
20231102,152600,824716110,9100,9100,9100,9100,0
|
|
20231102,152500,824716110,9100,9100,9100,9100,0
|
|
20231102,152400,824716110,9100,9100,9100,9100,0
|
|
20231102,152300,824716110,9100,9100,9100,9100,0
|
|
20231102,152200,824716110,9100,9100,9100,9100,0
|
|
20231102,152100,824716110,9100,9100,9100,9100,0
|
|
20231102,152000,824716110,9100,9100,9100,9100,0
|
|
20231102,151900,824716110,9100,9100,9110,9100,9
|
|
20231102,151800,824634150,9110,9110,9110,9110,0
|
|
20231102,151700,824634150,9110,9110,9110,9110,1
|
|
20231102,151600,824625040,9100,9100,9100,9100,3
|
|
20231102,151500,824597740,9120,9120,9120,9120,0
|
|
20231102,151400,824597740,9120,9120,9120,9120,0
|
|
20231102,151300,824597740,9120,9090,9120,9090,6
|
|
20231102,151200,824543150,9120,9120,9120,9120,42
|
|
20231102,151100,824160110,9120,9120,9120,9120,0
|
|
20231102,151000,824160110,9120,9100,9120,9100,950
|
|
20231102,150900,815504350,9110,9110,9110,9110,4
|
|
20231102,150800,815467910,9100,9100,9100,9100,0
|
|
20231102,150700,815467910,9100,9100,9100,9100,11
|
|
20231102,150600,815367810,9100,9110,9110,9100,51
|
|
20231102,150500,814903500,9100,9100,9100,9100,1
|
|
20231102,150400,814894400,9100,9090,9100,9090,302
|
|
20231102,150300,812147750,9100,9100,9100,9100,329
|
|
20231102,150200,809153850,9100,9100,9100,9100,203
|
|
20231102,150100,807306550,9110,9110,9110,9110,0
|
|
20231102,150000,807306550,9110,9110,9110,9110,0
|
|
20231102,145900,807306550,9110,9090,9110,9090,10
|
|
20231102,145800,807215590,9090,9090,9090,9090,100
|
|
20231102,145700,806306590,9110,9110,9110,9110,0
|
|
20231102,145600,806306590,9110,9110,9110,9110,0
|
|
20231102,145500,806306590,9110,9100,9110,9100,57
|
|
20231102,145400,805787860,9100,9100,9100,9100,48
|
|
20231102,145300,805351060,9090,9090,9090,9090,0
|
|
20231102,145200,805351060,9090,9090,9090,9090,0
|
|
20231102,145100,805351060,9090,9090,9090,9090,0
|
|
20231102,145000,805351060,9090,9090,9090,9090,1
|
|
20231102,144900,805341970,9090,9100,9100,9090,14
|
|
20231102,144800,805214660,9080,9080,9080,9080,0
|
|
20231102,144700,805214660,9080,9100,9100,9080,903
|
|
20231102,144600,797008860,9120,9100,9120,9100,5
|
|
20231102,144500,796963310,9100,9100,9100,9100,0
|
|
20231102,144400,796963310,9100,9100,9100,9100,1
|
|
20231102,144300,796954210,9100,9100,9100,9100,665
|
|
20231102,144200,790902710,9100,9100,9100,9100,0
|
|
20231102,144100,790902710,9100,9110,9110,9100,401
|
|
20231102,144000,787250810,9110,9110,9110,9110,0
|
|
20231102,143900,787250810,9110,9110,9110,9110,0
|
|
20231102,143800,787250810,9110,9120,9120,9110,28
|
|
20231102,143700,786995580,9120,9120,9120,9120,20
|
|
20231102,143600,786813180,9110,9110,9110,9110,4
|
|
20231102,143500,786776740,9120,9120,9120,9120,3
|
|
20231102,143400,786749380,9140,9140,9140,9140,0
|
|
20231102,143300,786749380,9140,9140,9140,9140,0
|
|
20231102,143200,786749380,9140,9140,9140,9140,0
|
|
20231102,143100,786749380,9140,9140,9140,9140,0
|
|
20231102,143000,786749380,9140,9140,9140,9140,0
|
|
20231102,142900,786749380,9140,9140,9140,9140,0
|
|
20231102,142800,786749380,9140,9140,9140,9140,0
|
|
20231102,142700,786749380,9140,9140,9140,9140,0
|
|
20231102,142600,786749380,9140,9140,9140,9140,0
|
|
20231102,142500,786749380,9140,9140,9140,9140,0
|
|
20231102,142400,786749380,9140,9140,9140,9140,0
|
|
20231102,142300,786749380,9140,9140,9140,9140,0
|
|
20231102,142200,786749380,9140,9140,9140,9140,0
|
|
20231102,142100,786749380,9140,9140,9140,9140,0
|
|
20231102,142000,786749380,9140,9120,9140,9120,111
|
|
20231102,141900,785736070,9110,9110,9110,9110,0
|
|
20231102,141800,785736070,9110,9110,9110,9110,0
|
|
20231102,141700,785736070,9110,9110,9110,9110,0
|
|
20231102,141600,785736070,9110,9110,9110,9110,1
|
|
20231102,141500,785726960,9120,9120,9120,9120,0
|
|
20231102,141400,785726960,9120,9120,9120,9120,30
|
|
20231102,141300,785453360,9110,9110,9110,9110,38
|
|
20231102,141200,785107180,9110,9110,9110,9110,1
|
|
20231102,141100,785098070,9100,9100,9100,9100,0
|
|
20231102,141000,785098070,9100,9100,9100,9100,0
|
|
20231102,140900,785098070,9100,9100,9100,9100,68
|
|
20231102,140800,784479270,9100,9100,9100,9100,15
|
|
20231102,140700,784342770,9090,9090,9090,9090,394
|
|
20231102,140600,780761310,9090,9090,9090,9090,0
|
|
20231102,140500,780761310,9090,9090,9090,9090,0
|
|
20231102,140400,780761310,9090,9090,9090,9090,54
|
|
20231102,140300,780270450,9090,9090,9090,9090,460
|
|
20231102,140200,776089050,9100,9100,9100,9100,0
|
|
20231102,140100,776089050,9100,9080,9100,9080,496
|
|
20231102,140000,771575470,9080,9090,9090,9080,501
|
|
20231102,135900,767024450,9090,9100,9100,9090,117
|
|
20231102,135800,765960300,9100,9100,9100,9100,28
|
|
20231102,135700,765705500,9100,9100,9100,9100,529
|
|
20231102,135600,760891600,9100,9100,9100,9100,0
|
|
20231102,135500,760891600,9100,9100,9100,9100,3
|
|
20231102,135400,760864300,9100,9100,9100,9100,30
|
|
20231102,135300,760591300,9130,9140,9140,9130,21
|
|
20231102,135200,760399460,9120,9120,9120,9120,0
|
|
20231102,135100,760399460,9120,9100,9120,9100,162
|
|
20231102,135000,758922840,9110,9090,9110,9090,330
|
|
20231102,134900,755917060,9100,9090,9100,9090,21
|
|
20231102,134800,755725970,9110,9110,9110,9110,451
|
|
20231102,134700,751617360,9110,9110,9110,9110,39
|
|
20231102,134600,751262070,9110,9100,9110,9100,392
|
|
20231102,134500,747692960,9090,9100,9100,9080,102
|
|
20231102,134400,746766060,9080,9080,9080,9080,0
|
|
20231102,134300,746766060,9080,9100,9110,9080,3430
|
|
20231102,134200,715582370,9100,9110,9110,9100,570
|
|
20231102,134100,710392280,9110,9110,9110,9110,18
|
|
20231102,134000,710228300,9100,9100,9100,9100,51
|
|
20231102,133900,709764200,9110,9110,9110,9110,1010
|
|
20231102,133800,700563100,9110,9110,9110,9110,28
|
|
20231102,133700,700308020,9120,9120,9120,9120,72
|
|
20231102,133600,699651380,9110,9110,9110,9110,22
|
|
20231102,133500,699450960,9110,9120,9120,9110,99
|
|
20231102,133400,698548870,9120,9120,9120,9120,0
|
|
20231102,133300,698548870,9120,9120,9120,9120,26
|
|
20231102,133200,698311750,9120,9130,9130,9120,124
|
|
20231102,133100,697179830,9140,9140,9140,9140,125
|
|
20231102,133000,696037330,9160,9160,9160,9160,0
|
|
20231102,132900,696037330,9160,9150,9160,9150,341
|
|
20231102,132800,692917170,9140,9150,9150,9140,240
|
|
20231102,132700,690721440,9140,9130,9140,9130,47
|
|
20231102,132600,690292320,9130,9120,9130,9120,635
|
|
20231102,132500,684499110,9110,9110,9110,9110,6
|
|
20231102,132400,684444450,9110,9110,9120,9110,73
|
|
20231102,132300,683779320,9110,9110,9110,9110,319
|
|
20231102,132200,680873230,9120,9130,9130,9120,171
|
|
20231102,132100,679313570,9130,9130,9130,9130,147
|
|
20231102,132000,677971460,9120,9120,9120,9120,0
|
|
20231102,131900,677971460,9120,9130,9130,9120,176
|
|
20231102,131800,676366080,9130,9130,9130,9130,0
|
|
20231102,131700,676366080,9130,9130,9130,9130,50
|
|
20231102,131600,675909580,9130,9130,9130,9130,0
|
|
20231102,131500,675909580,9130,9130,9130,9130,0
|
|
20231102,131400,675909580,9130,9130,9130,9130,60
|
|
20231102,131300,675361780,9130,9130,9130,9130,0
|
|
20231102,131200,675361780,9130,9130,9130,9130,29
|
|
20231102,131100,675097010,9130,9130,9130,9130,21
|
|
20231102,131000,674905280,9140,9130,9140,9130,27
|
|
20231102,130900,674658750,9130,9130,9130,9130,29
|
|
20231102,130800,674393980,9130,9130,9130,9130,0
|
|
20231102,130700,674393980,9130,9130,9130,9130,25
|
|
20231102,130600,674165730,9150,9150,9150,9150,1
|
|
20231102,130500,674156580,9150,9110,9150,9110,468
|
|
20231102,130400,669888160,9110,9110,9110,9110,186
|
|
20231102,130300,668193700,9120,9110,9120,9110,25
|
|
20231102,130200,667965940,9120,9120,9120,9120,4
|
|
20231102,130100,667929460,9120,9120,9120,9120,2
|
|
20231102,130000,667911220,9120,9120,9120,9120,90
|
|
20231102,125900,667090420,9130,9130,9130,9130,0
|
|
20231102,125800,667090420,9130,9120,9130,9120,37
|
|
20231102,125700,666752810,9130,9130,9130,9130,1
|
|
20231102,125600,666743680,9120,9120,9120,9120,53
|
|
20231102,125500,666260320,9130,9130,9130,9130,10
|
|
20231102,125400,666169020,9130,9130,9130,9130,0
|
|
20231102,125300,666169020,9130,9120,9130,9120,108
|
|
20231102,125200,665183550,9120,9120,9120,9120,0
|
|
20231102,125100,665183550,9120,9120,9120,9120,29
|
|
20231102,125000,664919070,9160,9160,9160,9160,0
|
|
20231102,124900,664919070,9160,9160,9160,9160,0
|
|
20231102,124800,664919070,9160,9160,9160,9160,0
|
|
20231102,124700,664919070,9160,9120,9160,9120,4
|
|
20231102,124600,664882530,9130,9120,9130,9120,421
|
|
20231102,124500,661043000,9120,9120,9120,9120,0
|
|
20231102,124400,661043000,9120,9120,9120,9120,55
|
|
20231102,124300,660541400,9110,9110,9110,9110,1
|
|
20231102,124200,660532290,9130,9130,9130,9130,27
|
|
20231102,124100,660285780,9110,9120,9120,9110,1166
|
|
20231102,124000,649662480,9120,9140,9140,9120,1992
|
|
20231102,123900,631491150,9130,9130,9130,9130,428
|
|
20231102,123800,627583510,9150,9150,9150,9150,53
|
|
20231102,123700,627098560,9130,9170,9170,9130,752
|
|
20231102,123600,620226020,9160,9160,9160,9160,14
|
|
20231102,123500,620097780,9160,9150,9160,9150,26
|
|
20231102,123400,619859870,9150,9150,9150,9150,44
|
|
20231102,123300,619457270,9140,9150,9150,9140,165
|
|
20231102,123200,617947560,9150,9150,9150,9150,63
|
|
20231102,123100,617371110,9150,9150,9150,9150,0
|
|
20231102,123000,617371110,9150,9150,9150,9150,22
|
|
20231102,122900,617169810,9170,9160,9170,9160,50
|
|
20231102,122800,616711770,9160,9160,9160,9160,1
|
|
20231102,122700,616702610,9160,9150,9160,9150,58
|
|
20231102,122600,616171900,9150,9150,9150,9150,0
|
|
20231102,122500,616171900,9150,9150,9150,9150,32
|
|
20231102,122400,615879100,9160,9160,9160,9160,208
|
|
20231102,122300,613973820,9160,9160,9160,9160,28
|
|
20231102,122200,613717340,9170,9150,9170,9150,59
|
|
20231102,122100,613177250,9150,9150,9150,9150,0
|
|
20231102,122000,613177250,9150,9150,9150,9150,0
|
|
20231102,121900,613177250,9150,9150,9160,9150,24
|
|
20231102,121800,612957620,9160,9140,9160,9140,72
|
|
20231102,121700,612298610,9150,9150,9150,9150,32
|
|
20231102,121600,612005810,9150,9150,9150,9150,25
|
|
20231102,121500,611777060,9150,9150,9150,9150,44
|
|
20231102,121400,611374460,9150,9150,9150,9150,23
|
|
20231102,121300,611164010,9150,9150,9150,9150,296
|
|
20231102,121200,608455610,9160,9160,9160,9160,1
|
|
20231102,121100,608446450,9150,9150,9150,9150,70
|
|
20231102,121000,607805950,9150,9150,9150,9150,0
|
|
20231102,120900,607805950,9150,9150,9150,9150,286
|
|
20231102,120800,605189050,9150,9150,9150,9150,147
|
|
20231102,120700,603844000,9170,9170,9170,9170,10
|
|
20231102,120600,603752300,9170,9150,9170,9150,56
|
|
20231102,120500,603239870,9150,9150,9150,9150,0
|
|
20231102,120400,603239870,9150,9150,9150,9150,43
|
|
20231102,120300,602846420,9150,9150,9150,9150,26
|
|
20231102,120200,602608520,9150,9150,9150,9150,21
|
|
20231102,120100,602416370,9150,9160,9160,9150,121
|
|
20231102,120000,601308110,9160,9160,9160,9160,0
|
|
20231102,115900,601308110,9160,9160,9160,9160,25
|
|
20231102,115800,601079110,9160,9160,9160,9160,23
|
|
20231102,115700,600868430,9160,9160,9160,9160,125
|
|
20231102,115600,599723430,9160,9150,9160,9150,56
|
|
20231102,115500,599210780,9150,9150,9150,9150,1
|
|
20231102,115400,599201630,9150,9150,9150,9150,228
|
|
20231102,115300,597115430,9150,9150,9150,9150,25
|
|
20231102,115200,596886680,9150,9150,9150,9150,22
|
|
20231102,115100,596685380,9150,9150,9150,9150,160
|
|
20231102,115000,595221380,9150,9150,9150,9150,30
|
|
20231102,114900,594946880,9170,9170,9170,9170,0
|
|
20231102,114800,594946880,9170,9170,9170,9170,448
|
|
20231102,114700,590838720,9160,9150,9160,9150,580
|
|
20231102,114600,585527720,9140,9140,9140,9140,666
|
|
20231102,114500,579440480,9140,9150,9150,9140,45
|
|
20231102,114400,579029090,9160,9160,9160,9160,0
|
|
20231102,114300,579029090,9160,9160,9160,9160,45
|
|
20231102,114200,578616890,9160,9140,9160,9140,355
|
|
20231102,114100,575367530,9150,9150,9150,9150,1
|
|
20231102,114000,575358380,9140,9140,9140,9140,68
|
|
20231102,113900,574736860,9140,9140,9140,9140,0
|
|
20231102,113800,574736860,9140,9140,9140,9140,28
|
|
20231102,113700,574480940,9140,9140,9140,9140,28
|
|
20231102,113600,574225020,9140,9130,9140,9130,53
|
|
20231102,113500,573740860,9130,9130,9130,9130,29
|
|
20231102,113400,573476090,9130,9130,9130,9130,5
|
|
20231102,113300,573430440,9130,9130,9130,9130,24
|
|
20231102,113200,573211320,9150,9150,9150,9150,20
|
|
20231102,113100,573028320,9150,9150,9150,9140,117
|
|
20231102,113000,571958020,9140,9130,9140,9130,41
|
|
20231102,112900,571583620,9130,9130,9130,9130,26
|
|
20231102,112800,571346240,9130,9130,9130,9130,0
|
|
20231102,112700,571346240,9130,9120,9130,9120,40
|
|
20231102,112600,570981300,9120,9120,9120,9120,28
|
|
20231102,112500,570725940,9120,9120,9120,9120,0
|
|
20231102,112400,570725940,9120,9120,9120,9120,53
|
|
20231102,112300,570242580,9120,9120,9120,9120,25
|
|
20231102,112200,570014580,9120,9120,9120,9120,0
|
|
20231102,112100,570014580,9120,9120,9120,9110,131
|
|
20231102,112000,568820120,9120,9120,9120,9120,0
|
|
20231102,111900,568820120,9120,9120,9120,9120,34
|
|
20231102,111800,568510040,9120,9090,9120,9090,376
|
|
20231102,111700,565081010,9090,9120,9130,9080,5895
|
|
20231102,111600,511486820,9120,9120,9120,9120,34
|
|
20231102,111500,511176740,9120,9120,9120,9120,27
|
|
20231102,111400,510930500,9120,9120,9120,9120,152
|
|
20231102,111300,509544260,9120,9120,9120,9120,0
|
|
20231102,111200,509544260,9120,9120,9120,9120,29
|
|
20231102,111100,509279780,9120,9120,9120,9120,27
|
|
20231102,111000,509033540,9130,9130,9130,9130,474
|
|
20231102,110900,504705920,9140,9140,9140,9140,442
|
|
20231102,110800,500666040,9140,9140,9140,9140,0
|
|
20231102,110700,500666040,9140,9140,9140,9140,877
|
|
20231102,110600,492650260,9140,9140,9140,9140,24
|
|
20231102,110500,492430900,9150,9150,9150,9150,86
|
|
20231102,110400,491644000,9150,9150,9150,9150,26
|
|
20231102,110300,491406100,9140,9140,9140,9140,29
|
|
20231102,110200,491141040,9150,9150,9150,9150,0
|
|
20231102,110100,491141040,9150,9140,9150,9140,27
|
|
20231102,110000,490894250,9140,9130,9140,9130,472
|
|
20231102,105900,486580420,9130,9130,9130,9130,0
|
|
20231102,105800,486580420,9130,9130,9130,9130,61
|
|
20231102,105700,486023490,9130,9130,9130,9130,0
|
|
20231102,105600,486023490,9130,9130,9130,9130,45
|
|
20231102,105500,485612640,9140,9140,9140,9140,6
|
|
20231102,105400,485557800,9140,9130,9140,9130,260
|
|
20231102,105300,483183900,9130,9130,9130,9130,65
|
|
20231102,105200,482590450,9130,9130,9130,9130,0
|
|
20231102,105100,482590450,9130,9130,9130,9130,20
|
|
20231102,105000,482407850,9140,9140,9140,9140,0
|
|
20231102,104900,482407850,9140,9140,9140,9140,0
|
|
20231102,104800,482407850,9140,9150,9150,9140,634
|
|
20231102,104700,476610960,9180,9180,9180,9180,0
|
|
20231102,104600,476610960,9180,9180,9180,9180,0
|
|
20231102,104500,476610960,9180,9180,9180,9180,1
|
|
20231102,104400,476601780,9170,9140,9170,9140,95
|
|
20231102,104300,475733300,9140,9140,9140,9140,10
|
|
20231102,104200,475641900,9150,9130,9150,9130,103
|
|
20231102,104100,474701480,9120,9120,9120,9120,0
|
|
20231102,104000,474701480,9120,9120,9120,9120,0
|
|
20231102,103900,474701480,9120,9130,9140,9120,1353
|
|
20231102,103800,462345070,9130,9130,9130,9130,99
|
|
20231102,103700,461441200,9130,9130,9130,9130,56
|
|
20231102,103600,460929920,9140,9140,9140,9140,20
|
|
20231102,103500,460747120,9150,9150,9150,9150,0
|
|
20231102,103400,460747120,9150,9150,9150,9150,10
|
|
20231102,103300,460655620,9150,9130,9150,9120,530
|
|
20231102,103200,455818340,9140,9130,9140,9130,58
|
|
20231102,103100,455288770,9130,9130,9130,9130,0
|
|
20231102,103000,455288770,9130,9140,9140,9130,49
|
|
20231102,102900,454841200,9140,9140,9140,9140,0
|
|
20231102,102800,454841200,9140,9140,9140,9120,454
|
|
20231102,102700,450699220,9130,9140,9140,9130,759
|
|
20231102,102600,443762170,9150,9150,9150,9150,0
|
|
20231102,102500,443762170,9150,9150,9150,9150,26
|
|
20231102,102400,443524270,9160,9150,9160,9150,200
|
|
20231102,102300,441692520,9150,9160,9160,9150,611
|
|
20231102,102200,436099100,9180,9170,9180,9170,935
|
|
20231102,102100,427525130,9160,9160,9160,9160,0
|
|
20231102,102000,427525130,9160,9160,9160,9150,3067
|
|
20231102,101900,399449600,9160,9170,9170,9160,35
|
|
20231102,101800,399128900,9170,9180,9180,9170,1804
|
|
20231102,101700,382570910,9180,9180,9180,9180,9
|
|
20231102,101600,382488290,9200,9210,9210,9200,33
|
|
20231102,101500,382184680,9210,9170,9210,9170,2020
|
|
20231102,101400,363589330,9170,9170,9170,9170,81
|
|
20231102,101300,362846560,9150,9190,9190,9150,1626
|
|
20231102,101200,347943920,9190,9190,9190,9190,0
|
|
20231102,101100,347943920,9190,9200,9200,9190,986
|
|
20231102,101000,338882490,9200,9200,9200,9190,144
|
|
20231102,100900,337557710,9210,9210,9210,9210,965
|
|
20231102,100800,328670060,9210,9210,9210,9210,95
|
|
20231102,100700,327795110,9200,9200,9200,9200,0
|
|
20231102,100600,327795110,9200,9200,9200,9200,28
|
|
20231102,100500,327537510,9200,9200,9200,9200,20
|
|
20231102,100400,327353510,9200,9230,9230,9200,632
|
|
20231102,100300,321538920,9240,9240,9240,9240,0
|
|
20231102,100200,321538920,9240,9260,9260,9240,190
|
|
20231102,100100,319780180,9260,9260,9260,9260,228
|
|
20231102,100000,317668900,9260,9260,9270,9260,207
|
|
20231102,095900,315752050,9260,9260,9260,9260,5
|
|
20231102,095800,315705750,9260,9270,9270,9260,100
|
|
20231102,095700,314779700,9260,9260,9260,9250,443
|
|
20231102,095600,310677630,9260,9260,9260,9260,7
|
|
20231102,095500,310612810,9260,9260,9260,9260,11
|
|
20231102,095400,310510950,9260,9260,9260,9260,504
|
|
20231102,095300,305843910,9260,9260,9260,9260,16
|
|
20231102,095200,305695750,9240,9270,9270,9220,1198
|
|
20231102,095100,294629740,9280,9280,9290,9280,606
|
|
20231102,095000,289001070,9280,9270,9280,9270,383
|
|
20231102,094900,285446840,9270,9280,9280,9270,1311
|
|
20231102,094800,273280810,9280,9280,9280,9270,27
|
|
20231102,094700,273030430,9280,9250,9280,9250,1387
|
|
20231102,094600,260173110,9260,9270,9270,9260,110
|
|
20231102,094500,259154440,9270,9270,9270,9270,29
|
|
20231102,094400,258885610,9270,9260,9270,9260,286
|
|
20231102,094300,256236920,9260,9260,9270,9250,529
|
|
20231102,094200,251338420,9250,9260,9260,9250,358
|
|
20231102,094100,248023350,9260,9250,9260,9250,665
|
|
20231102,094000,241872020,9250,9250,9250,9250,824
|
|
20231102,093900,234250020,9250,9250,9250,9250,211
|
|
20231102,093800,232298270,9250,9240,9250,9230,1936
|
|
20231102,093700,214395350,9240,9230,9240,9230,1433
|
|
20231102,093600,201163690,9230,9220,9230,9220,498
|
|
20231102,093500,196572060,9220,9210,9220,9210,111
|
|
20231102,093400,195549680,9210,9200,9210,9190,664
|
|
20231102,093300,189437030,9210,9210,9210,9210,14
|
|
20231102,093200,189308090,9200,9210,9210,9200,33
|
|
20231102,093100,189004190,9210,9210,9210,9210,36
|
|
20231102,093000,188672630,9210,9200,9210,9200,135
|
|
20231102,092900,187430530,9200,9210,9210,9200,378
|
|
20231102,092800,183952910,9210,9210,9210,9200,309
|
|
20231102,092700,181110020,9220,9230,9230,9200,443
|
|
20231102,092600,177021210,9230,9240,9240,9230,340
|
|
20231102,092500,173879680,9240,9230,9240,9230,1216
|
|
20231102,092400,162655960,9230,9210,9230,9210,232
|
|
20231102,092300,160519100,9230,9230,9230,9220,208
|
|
20231102,092200,158601270,9240,9220,9240,9220,2972
|
|
20231102,092100,131186850,9220,9190,9220,9190,2522
|
|
20231102,092000,107967360,9190,9190,9200,9190,997
|
|
20231102,091900,98804910,9190,9190,9190,9190,158
|
|
20231102,091800,97352890,9160,9190,9190,9160,258
|
|
20231102,091700,94987870,9160,9190,9190,9160,99
|
|
20231102,091600,94080550,9190,9180,9190,9180,7
|
|
20231102,091500,94016240,9180,9190,9190,9180,19
|
|
20231102,091400,93841640,9200,9200,9200,9200,24
|
|
20231102,091300,93620840,9200,9200,9200,9200,266
|
|
20231102,091200,91173640,9200,9200,9210,9200,17
|
|
20231102,091100,91017120,9210,9210,9210,9210,155
|
|
20231102,091000,89589570,9210,9210,9210,9210,70
|
|
20231102,090900,88944870,9210,9130,9210,9130,2230
|
|
20231102,090800,68429240,9130,9150,9180,9130,457
|
|
20231102,090700,64251480,9150,9180,9210,9150,2219
|
|
20231102,090600,43841960,9180,9180,9190,9180,14
|
|
20231102,090500,43713410,9140,9190,9190,9140,62
|
|
20231102,090400,43146430,9200,9190,9200,9130,31
|
|
20231102,090300,42861820,9190,9170,9190,9170,1008
|
|
20231102,090200,33610240,9170,9120,9170,9120,93
|
|
20231102,090100,32761380,9130,9150,9180,9130,19
|
|
20231102,090000,32587520,9120,9120,9150,9120,3573
|