626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,192300,1424866200,5500,5500,5500,5500,10861
|
|
20231106,192200,1424866200,5500,5500,5500,5500,0
|
|
20231106,192100,1424866200,5500,5500,5500,5500,0
|
|
20231106,192000,1424866200,5500,5500,5500,5500,0
|
|
20231106,191900,1424866200,5500,5500,5500,5500,0
|
|
20231106,191800,1424866200,5500,5500,5500,5500,0
|
|
20231106,191700,1424866200,5500,5500,5500,5500,0
|
|
20231106,191600,1424866200,5500,5500,5500,5500,0
|
|
20231106,191500,1424866200,5500,5500,5500,5500,0
|
|
20231106,191400,1424866200,5500,5500,5500,5500,0
|
|
20231106,191300,1424866200,5500,5500,5500,5500,0
|
|
20231106,191200,1424866200,5500,5500,5500,5500,0
|
|
20231106,191100,1424866200,5500,5500,5500,5500,0
|
|
20231106,191000,1424866200,5500,5500,5500,5500,0
|
|
20231106,190900,1424866200,5500,5500,5500,5500,0
|
|
20231106,190800,1424866200,5500,5500,5500,5500,0
|
|
20231106,190700,1424866200,5500,5500,5500,5500,0
|
|
20231106,190600,1424866200,5500,5500,5500,5500,0
|
|
20231106,190500,1424866200,5500,5500,5500,5500,0
|
|
20231106,190400,1424866200,5500,5500,5500,5500,0
|
|
20231106,190300,1424866200,5500,5500,5500,5500,0
|
|
20231106,190200,1424866200,5500,5500,5500,5500,0
|
|
20231106,190100,1424866200,5500,5500,5500,5500,0
|
|
20231106,190000,1424866200,5500,5500,5500,5500,0
|
|
20231106,185900,1424866200,5500,5500,5500,5500,0
|
|
20231106,185800,1424866200,5500,5500,5500,5500,0
|
|
20231106,185700,1424866200,5500,5500,5500,5500,0
|
|
20231106,185600,1424866200,5500,5500,5500,5500,0
|
|
20231106,185500,1424866200,5500,5500,5500,5500,0
|
|
20231106,185400,1424866200,5500,5500,5500,5500,0
|
|
20231106,185300,1424866200,5500,5500,5500,5500,10861
|
|
20231106,185200,1424866200,5500,5500,5500,5500,0
|
|
20231106,185100,1424866200,5500,5500,5500,5500,0
|
|
20231106,185000,1424866200,5500,5500,5500,5500,0
|
|
20231106,184900,1424866200,5500,5500,5500,5500,0
|
|
20231106,184800,1424866200,5500,5500,5500,5500,0
|
|
20231106,184700,1424866200,5500,5500,5500,5500,0
|
|
20231106,184600,1424866200,5500,5500,5500,5500,0
|
|
20231106,184500,1424866200,5500,5500,5500,5500,0
|
|
20231106,184400,1424866200,5500,5500,5500,5500,0
|
|
20231106,184300,1424866200,5500,5500,5500,5500,0
|
|
20231106,184200,1424866200,5500,5500,5500,5500,0
|
|
20231106,184100,1424866200,5500,5500,5500,5500,0
|
|
20231106,184000,1424866200,5500,5500,5500,5500,0
|
|
20231106,183900,1424866200,5500,5500,5500,5500,0
|
|
20231106,183800,1424866200,5500,5500,5500,5500,0
|
|
20231106,183700,1424866200,5500,5500,5500,5500,0
|
|
20231106,183600,1424866200,5500,5500,5500,5500,0
|
|
20231106,183500,1424866200,5500,5500,5500,5500,0
|
|
20231106,183400,1424866200,5500,5500,5500,5500,0
|
|
20231106,183300,1424866200,5500,5500,5500,5500,0
|
|
20231106,183200,1424866200,5500,5500,5500,5500,0
|
|
20231106,183100,1424866200,5500,5500,5500,5500,0
|
|
20231106,183000,1424866200,5500,5500,5500,5500,0
|
|
20231106,182900,1424866200,5500,5500,5500,5500,0
|
|
20231106,182800,1424866200,5500,5500,5500,5500,0
|
|
20231106,182700,1424866200,5500,5500,5500,5500,0
|
|
20231106,182600,1424866200,5500,5500,5500,5500,0
|
|
20231106,182500,1424866200,5500,5500,5500,5500,0
|
|
20231106,182400,1424866200,5500,5500,5500,5500,0
|
|
20231106,182300,1424866200,5500,5500,5500,5500,10861
|
|
20231106,182200,1424866200,5500,5500,5500,5500,0
|
|
20231106,182100,1424866200,5500,5500,5500,5500,0
|
|
20231106,182000,1424866200,5500,5500,5500,5500,0
|
|
20231106,181900,1424866200,5500,5500,5500,5500,0
|
|
20231106,181800,1424866200,5500,5500,5500,5500,0
|
|
20231106,181700,1424866200,5500,5500,5500,5500,0
|
|
20231106,181600,1424866200,5500,5500,5500,5500,0
|
|
20231106,181500,1424866200,5500,5500,5500,5500,0
|
|
20231106,181400,1424866200,5500,5500,5500,5500,0
|
|
20231106,181300,1424866200,5500,5500,5500,5500,0
|
|
20231106,181200,1424866200,5500,5500,5500,5500,0
|
|
20231106,181100,1424866200,5500,5500,5500,5500,0
|
|
20231106,181000,1424866200,5500,5500,5500,5500,0
|
|
20231106,180900,1424866200,5500,5500,5500,5500,0
|
|
20231106,180800,1424866200,5500,5500,5500,5500,0
|
|
20231106,180700,1424866200,5500,5500,5500,5500,0
|
|
20231106,180600,1424866200,5500,5500,5500,5500,0
|
|
20231106,180500,1424866200,5500,5500,5500,5500,0
|
|
20231106,180400,1424866200,5500,5500,5500,5500,0
|
|
20231106,180300,1424866200,5500,5500,5500,5500,0
|
|
20231106,180200,1424866200,5500,5500,5500,5500,0
|
|
20231106,180100,1424866200,5500,5500,5500,5500,0
|
|
20231106,180000,1424866200,5500,5500,5500,5500,0
|
|
20231106,175900,1424866200,5500,5500,5500,5500,0
|
|
20231106,175800,1424866200,5500,5500,5500,5500,0
|
|
20231106,175700,1424866200,5500,5500,5500,5500,0
|
|
20231106,175600,1424866200,5500,5500,5500,5500,0
|
|
20231106,175500,1424866200,5500,5500,5500,5500,0
|
|
20231106,175400,1424866200,5500,5500,5500,5500,0
|
|
20231106,175300,1424866200,5500,5500,5500,5500,10861
|
|
20231106,175200,1424866200,5500,5500,5500,5500,0
|
|
20231106,175100,1424866200,5500,5500,5500,5500,0
|
|
20231106,175000,1424866200,5500,5500,5500,5500,0
|
|
20231106,174900,1424866200,5500,5500,5500,5500,0
|
|
20231106,174800,1424866200,5500,5500,5500,5500,0
|
|
20231106,174700,1424866200,5500,5500,5500,5500,0
|
|
20231106,174600,1424866200,5500,5500,5500,5500,0
|
|
20231106,174500,1424866200,5500,5500,5500,5500,0
|
|
20231106,174400,1424866200,5500,5500,5500,5500,0
|
|
20231106,174300,1424866200,5500,5500,5500,5500,0
|
|
20231106,174200,1424866200,5500,5500,5500,5500,0
|
|
20231106,174100,1424866200,5500,5500,5500,5500,0
|
|
20231106,174000,1424866200,5500,5500,5500,5500,0
|
|
20231106,173900,1424866200,5500,5500,5500,5500,0
|
|
20231106,173800,1424866200,5500,5500,5500,5500,0
|
|
20231106,173700,1424866200,5500,5500,5500,5500,0
|
|
20231106,173600,1424866200,5500,5500,5500,5500,0
|
|
20231106,173500,1424866200,5500,5500,5500,5500,0
|
|
20231106,173400,1424866200,5500,5500,5500,5500,0
|
|
20231106,173300,1424866200,5500,5500,5500,5500,0
|
|
20231106,173200,1424866200,5500,5500,5500,5500,0
|
|
20231106,173100,1424866200,5500,5500,5500,5500,0
|
|
20231106,173000,1424866200,5500,5500,5500,5500,0
|
|
20231106,172900,1424866200,5500,5500,5500,5500,0
|
|
20231106,172800,1424866200,5500,5500,5500,5500,0
|
|
20231106,172700,1424866200,5500,5500,5500,5500,0
|
|
20231106,172600,1424866200,5500,5500,5500,5500,0
|
|
20231106,172500,1424866200,5500,5500,5500,5500,0
|
|
20231106,172400,1424866200,5500,5500,5500,5500,0
|
|
20231106,172300,1424866200,5500,5500,5500,5500,10861
|
|
20231106,172200,1424866200,5500,5500,5500,5500,0
|
|
20231106,172100,1424866200,5500,5500,5500,5500,0
|
|
20231106,172000,1424866200,5500,5500,5500,5500,0
|
|
20231106,171900,1424866200,5500,5500,5500,5500,0
|
|
20231106,171800,1424866200,5500,5500,5500,5500,0
|
|
20231106,171700,1424866200,5500,5500,5500,5500,0
|
|
20231106,171600,1424866200,5500,5500,5500,5500,0
|
|
20231106,171500,1424866200,5500,5500,5500,5500,0
|
|
20231106,171400,1424866200,5500,5500,5500,5500,0
|
|
20231106,171300,1424866200,5500,5500,5500,5500,0
|
|
20231106,171200,1424866200,5500,5500,5500,5500,0
|
|
20231106,171100,1424866200,5500,5500,5500,5500,0
|
|
20231106,171000,1424866200,5500,5500,5500,5500,0
|
|
20231106,170900,1424866200,5500,5500,5500,5500,0
|
|
20231106,170800,1424866200,5500,5500,5500,5500,0
|
|
20231106,170700,1424866200,5500,5500,5500,5500,0
|
|
20231106,170600,1424866200,5500,5500,5500,5500,0
|
|
20231106,170500,1424866200,5500,5500,5500,5500,0
|
|
20231106,170400,1424866200,5500,5500,5500,5500,0
|
|
20231106,170300,1424866200,5500,5500,5500,5500,0
|
|
20231106,170200,1424866200,5500,5500,5500,5500,0
|
|
20231106,170100,1424866200,5500,5500,5500,5500,0
|
|
20231106,170000,1424866200,5500,5500,5500,5500,0
|
|
20231106,165900,1424866200,5500,5500,5500,5500,0
|
|
20231106,165800,1424866200,5500,5500,5500,5500,0
|
|
20231106,165700,1424866200,5500,5500,5500,5500,0
|
|
20231106,165600,1424866200,5500,5500,5500,5500,0
|
|
20231106,165500,1424866200,5500,5500,5500,5500,0
|
|
20231106,165400,1424866200,5500,5500,5500,5500,0
|
|
20231106,165300,1424866200,5500,5500,5500,5500,10861
|
|
20231106,165200,1424866200,5500,5500,5500,5500,0
|
|
20231106,165100,1424866200,5500,5500,5500,5500,0
|
|
20231106,165000,1424866200,5500,5500,5500,5500,0
|
|
20231106,164900,1424866200,5500,5500,5500,5500,0
|
|
20231106,164800,1424866200,5500,5500,5500,5500,0
|
|
20231106,164700,1424866200,5500,5500,5500,5500,0
|
|
20231106,164600,1424866200,5500,5500,5500,5500,0
|
|
20231106,164500,1424866200,5500,5500,5500,5500,0
|
|
20231106,164400,1424866200,5500,5500,5500,5500,0
|
|
20231106,164300,1424866200,5500,5500,5500,5500,0
|
|
20231106,164200,1424866200,5500,5500,5500,5500,0
|
|
20231106,164100,1424866200,5500,5500,5500,5500,0
|
|
20231106,164000,1424866200,5500,5500,5500,5500,0
|
|
20231106,163900,1424866200,5500,5500,5500,5500,0
|
|
20231106,163800,1424866200,5500,5500,5500,5500,0
|
|
20231106,163700,1424866200,5500,5500,5500,5500,0
|
|
20231106,163600,1424866200,5500,5500,5500,5500,0
|
|
20231106,163500,1424866200,5500,5500,5500,5500,0
|
|
20231106,163400,1424866200,5500,5500,5500,5500,0
|
|
20231106,163300,1424866200,5500,5500,5500,5500,0
|
|
20231106,163200,1424866200,5500,5500,5500,5500,0
|
|
20231106,163100,1424866200,5500,5500,5500,5500,0
|
|
20231106,163000,1424866200,5500,5500,5500,5500,0
|
|
20231106,162900,1424866200,5500,5500,5500,5500,0
|
|
20231106,162800,1424866200,5500,5500,5500,5500,0
|
|
20231106,162700,1424866200,5500,5500,5500,5500,0
|
|
20231106,162600,1424866200,5500,5500,5500,5500,0
|
|
20231106,162500,1424866200,5500,5500,5500,5500,0
|
|
20231106,162400,1424866200,5500,5500,5500,5500,0
|
|
20231106,162300,1424866200,5500,5500,5500,5500,10861
|
|
20231106,162200,1424866200,5500,5500,5500,5500,0
|
|
20231106,162100,1424866200,5500,5500,5500,5500,0
|
|
20231106,162000,1424866200,5500,5500,5500,5500,0
|
|
20231106,161900,1424866200,5500,5500,5500,5500,0
|
|
20231106,161800,1424866200,5500,5500,5500,5500,0
|
|
20231106,161700,1424866200,5500,5500,5500,5500,0
|
|
20231106,161600,1424866200,5500,5500,5500,5500,0
|
|
20231106,161500,1424866200,5500,5500,5500,5500,0
|
|
20231106,161400,1424866200,5500,5500,5500,5500,0
|
|
20231106,161300,1424866200,5500,5500,5500,5500,0
|
|
20231106,161200,1424866200,5500,5500,5500,5500,0
|
|
20231106,161100,1424866200,5500,5500,5500,5500,0
|
|
20231106,161000,1424866200,5500,5500,5500,5500,0
|
|
20231106,160900,1424866200,5500,5500,5500,5500,0
|
|
20231106,160800,1424866200,5500,5500,5500,5500,0
|
|
20231106,160700,1424866200,5500,5500,5500,5500,0
|
|
20231106,160600,1424866200,5500,5500,5500,5500,0
|
|
20231106,160500,1424866200,5500,5500,5500,5500,0
|
|
20231106,160400,1424866200,5500,5500,5500,5500,0
|
|
20231106,160300,1424866200,5500,5500,5500,5500,0
|
|
20231106,160200,1424866200,5500,5500,5500,5500,0
|
|
20231106,160100,1424866200,5500,5500,5500,5500,0
|
|
20231106,160000,1424866200,5500,5500,5500,5500,0
|
|
20231106,155900,1424866200,5500,5500,5500,5500,0
|
|
20231106,155800,1424866200,5500,5500,5500,5500,0
|
|
20231106,155700,1424866200,5500,5500,5500,5500,0
|
|
20231106,155600,1424866200,5500,5500,5500,5500,0
|
|
20231106,155500,1424866200,5500,5500,5500,5500,0
|
|
20231106,155400,1424866200,5500,5500,5500,5500,0
|
|
20231106,155300,1424866200,5500,5500,5500,5500,10861
|
|
20231106,155200,1424866200,5500,5500,5500,5500,0
|
|
20231106,155100,1424866200,5500,5500,5500,5500,0
|
|
20231106,155000,1424866200,5500,5500,5500,5500,0
|
|
20231106,154900,1424866200,5500,5500,5500,5500,0
|
|
20231106,154800,1424866200,5500,5500,5500,5500,0
|
|
20231106,154700,1424866200,5500,5500,5500,5500,0
|
|
20231106,154600,1424866200,5500,5500,5500,5500,0
|
|
20231106,154500,1424866200,5500,5500,5500,5500,0
|
|
20231106,154400,1424866200,5500,5500,5500,5500,0
|
|
20231106,154300,1424866200,5500,5500,5500,5500,0
|
|
20231106,154200,1424866200,5500,5500,5500,5500,0
|
|
20231106,154100,1424866200,5500,5500,5500,5500,0
|
|
20231106,154000,1424866200,5500,5500,5500,5500,0
|
|
20231106,153900,1424866200,5500,5500,5500,5500,0
|
|
20231106,153800,1424866200,5500,5500,5500,5500,0
|
|
20231106,153700,1424866200,5500,5500,5500,5500,0
|
|
20231106,153600,1424866200,5500,5500,5500,5500,0
|
|
20231106,153500,1424866200,5500,5500,5500,5500,0
|
|
20231106,153400,1424866200,5500,5500,5500,5500,0
|
|
20231106,153300,1424866200,5500,5500,5500,5500,0
|
|
20231106,153200,1424866200,5500,5500,5500,5500,0
|
|
20231106,153100,1424866200,5500,5500,5500,5500,0
|
|
20231106,153000,1424866200,5500,5500,5500,5500,10861
|
|
20231106,152900,1365130700,5470,5470,5470,5470,0
|
|
20231106,152800,1365130700,5470,5470,5470,5470,0
|
|
20231106,152700,1365130700,5470,5470,5470,5470,0
|
|
20231106,152600,1365130700,5470,5470,5470,5470,0
|
|
20231106,152500,1365130700,5470,5470,5470,5470,0
|
|
20231106,152400,1365130700,5470,5470,5470,5470,0
|
|
20231106,152300,1365130700,5470,5470,5470,5470,0
|
|
20231106,152200,1365130700,5470,5470,5470,5470,0
|
|
20231106,152100,1365130700,5470,5470,5470,5470,0
|
|
20231106,152000,1365130700,5470,5470,5470,5470,0
|
|
20231106,151900,1365130700,5470,5460,5470,5450,3830
|
|
20231106,151800,1344197230,5450,5460,5460,5450,361
|
|
20231106,151700,1342226270,5460,5470,5470,5460,354
|
|
20231106,151600,1340292000,5470,5470,5470,5450,1212
|
|
20231106,151500,1333672940,5460,5460,5470,5460,21
|
|
20231106,151400,1333558170,5460,5450,5460,5450,2268
|
|
20231106,151300,1321189440,5450,5420,5450,5420,98
|
|
20231106,151200,1320655470,5420,5420,5450,5420,162
|
|
20231106,151100,1319772750,5420,5450,5450,5420,7
|
|
20231106,151000,1319734780,5450,5420,5450,5420,275
|
|
20231106,150900,1318237300,5440,5440,5450,5430,1005
|
|
20231106,150800,1312771420,5440,5430,5440,5430,1527
|
|
20231106,150700,1304467970,5430,5420,5430,5420,555
|
|
20231106,150600,1301459480,5430,5430,5430,5430,1
|
|
20231106,150500,1301454050,5440,5410,5440,5410,1539
|
|
20231106,150400,1293123830,5410,5410,5410,5400,80
|
|
20231106,150300,1292691780,5410,5410,5410,5410,0
|
|
20231106,150200,1292691780,5410,5410,5410,5410,53
|
|
20231106,150100,1292405050,5410,5420,5440,5410,574
|
|
20231106,150000,1289297380,5420,5440,5440,5420,301
|
|
20231106,145900,1287663940,5450,5450,5450,5450,0
|
|
20231106,145800,1287663940,5450,5450,5450,5450,0
|
|
20231106,145700,1287663940,5450,5450,5450,5450,1
|
|
20231106,145600,1287658490,5440,5440,5440,5440,1344
|
|
20231106,145500,1280347130,5450,5440,5450,5440,1212
|
|
20231106,145400,1273752860,5440,5420,5440,5420,8
|
|
20231106,145300,1273709380,5440,5450,5450,5430,285
|
|
20231106,145200,1272160390,5430,5430,5430,5430,2
|
|
20231106,145100,1272149530,5450,5460,5460,5440,336
|
|
20231106,145000,1270319610,5460,5450,5460,5450,6114
|
|
20231106,144900,1236997170,5450,5440,5450,5440,92
|
|
20231106,144800,1236495820,5450,5440,5450,5440,392
|
|
20231106,144700,1234362420,5440,5420,5450,5420,2005
|
|
20231106,144600,1223469210,5420,5420,5420,5420,8
|
|
20231106,144500,1223425850,5420,5420,5420,5420,201
|
|
20231106,144400,1222336430,5420,5420,5420,5420,92
|
|
20231106,144300,1221837790,5420,5410,5420,5410,183
|
|
20231106,144200,1220847750,5420,5420,5420,5420,194
|
|
20231106,144100,1219796270,5430,5420,5430,5420,1149
|
|
20231106,144000,1213567330,5420,5410,5420,5410,718
|
|
20231106,143900,1209681430,5400,5390,5410,5390,385
|
|
20231106,143800,1207601570,5390,5400,5400,5390,705
|
|
20231106,143700,1203799060,5410,5410,5410,5410,2
|
|
20231106,143600,1203788240,5400,5410,5410,5400,39
|
|
20231106,143500,1203577320,5410,5410,5410,5410,424
|
|
20231106,143400,1201283480,5420,5410,5420,5410,201
|
|
20231106,143300,1200196060,5420,5420,5420,5420,822
|
|
20231106,143200,1195740820,5440,5390,5440,5390,17831
|
|
20231106,143100,1099309720,5400,5390,5400,5390,626
|
|
20231106,143000,1095935570,5390,5390,5390,5390,1065
|
|
20231106,142900,1090195220,5390,5390,5390,5380,173
|
|
20231106,142800,1089262950,5390,5390,5390,5390,0
|
|
20231106,142700,1089262950,5390,5390,5390,5390,609
|
|
20231106,142600,1085980440,5390,5390,5390,5390,104
|
|
20231106,142500,1085419880,5380,5390,5390,5380,332
|
|
20231106,142400,1083630900,5390,5380,5390,5380,522
|
|
20231106,142300,1080822320,5380,5380,5390,5380,59
|
|
20231106,142200,1080504560,5380,5380,5390,5380,2758
|
|
20231106,142100,1065666510,5380,5370,5380,5370,790
|
|
20231106,142000,1061417320,5370,5370,5370,5370,255
|
|
20231106,141900,1060047970,5380,5370,5380,5370,83
|
|
20231106,141800,1059602230,5370,5360,5380,5360,2852
|
|
20231106,141700,1044286060,5370,5360,5370,5360,3999
|
|
20231106,141600,1022851410,5360,5360,5360,5360,0
|
|
20231106,141500,1022851410,5360,5360,5360,5360,121
|
|
20231106,141400,1022202850,5360,5360,5360,5360,20
|
|
20231106,141300,1022095650,5360,5360,5360,5360,0
|
|
20231106,141200,1022095650,5360,5350,5360,5350,5036
|
|
20231106,141100,995150400,5350,5350,5350,5350,0
|
|
20231106,141000,995150400,5350,5350,5350,5350,0
|
|
20231106,140900,995150400,5350,5350,5350,5350,110
|
|
20231106,140800,994561900,5350,5340,5350,5340,401
|
|
20231106,140700,992420550,5340,5330,5340,5330,483
|
|
20231106,140600,989843130,5350,5350,5350,5350,124
|
|
20231106,140500,989179730,5350,5350,5350,5350,0
|
|
20231106,140400,989179730,5350,5350,5350,5350,93
|
|
20231106,140300,988682180,5350,5350,5350,5350,144
|
|
20231106,140200,987911780,5340,5340,5340,5340,30
|
|
20231106,140100,987751580,5340,5340,5340,5340,0
|
|
20231106,140000,987751580,5340,5340,5340,5340,60
|
|
20231106,135900,987431180,5340,5340,5340,5340,140
|
|
20231106,135800,986683580,5340,5340,5340,5340,145
|
|
20231106,135700,985909280,5340,5340,5340,5340,0
|
|
20231106,135600,985909280,5340,5340,5340,5340,222
|
|
20231106,135500,984723800,5340,5350,5350,5340,30
|
|
20231106,135400,984563590,5350,5350,5350,5350,96
|
|
20231106,135300,984049990,5350,5350,5350,5350,0
|
|
20231106,135200,984049990,5350,5350,5350,5350,0
|
|
20231106,135100,984049990,5350,5350,5350,5350,0
|
|
20231106,135000,984049990,5350,5340,5350,5340,181
|
|
20231106,134900,983083440,5340,5340,5340,5340,50
|
|
20231106,134800,982816440,5340,5330,5350,5330,1630
|
|
20231106,134700,974121940,5350,5350,5350,5350,4
|
|
20231106,134600,974100540,5350,5350,5350,5350,0
|
|
20231106,134500,974100540,5350,5350,5350,5350,136
|
|
20231106,134400,973372940,5340,5340,5340,5340,280
|
|
20231106,134300,971877740,5340,5340,5340,5340,0
|
|
20231106,134200,971877740,5340,5350,5350,5340,1321
|
|
20231106,134100,964815390,5350,5340,5350,5340,1001
|
|
20231106,134000,959470040,5350,5350,5350,5350,0
|
|
20231106,133900,959470040,5350,5350,5350,5350,197
|
|
20231106,133800,958416090,5350,5350,5350,5350,0
|
|
20231106,133700,958416090,5350,5350,5350,5350,206
|
|
20231106,133600,957313990,5350,5350,5350,5350,0
|
|
20231106,133500,957313990,5350,5340,5350,5340,1730
|
|
20231106,133400,948075780,5340,5340,5340,5340,0
|
|
20231106,133300,948075780,5340,5330,5340,5330,205
|
|
20231106,133200,946981550,5330,5330,5330,5330,93
|
|
20231106,133100,946485860,5330,5330,5330,5330,192
|
|
20231106,133000,945462500,5330,5330,5330,5330,0
|
|
20231106,132900,945462500,5330,5330,5330,5330,100
|
|
20231106,132800,944929500,5340,5320,5340,5320,1784
|
|
20231106,132700,935419520,5320,5320,5320,5320,0
|
|
20231106,132600,935419520,5320,5320,5320,5320,0
|
|
20231106,132500,935419520,5320,5320,5320,5320,0
|
|
20231106,132400,935419520,5320,5320,5320,5320,0
|
|
20231106,132300,935419520,5320,5320,5320,5320,0
|
|
20231106,132200,935419520,5320,5310,5320,5310,1245
|
|
20231106,132100,928806120,5330,5330,5330,5330,3
|
|
20231106,132000,928790130,5330,5330,5330,5330,0
|
|
20231106,131900,928790130,5330,5330,5330,5330,35
|
|
20231106,131800,928603580,5330,5330,5330,5330,0
|
|
20231106,131700,928603580,5330,5330,5330,5330,0
|
|
20231106,131600,928603580,5330,5330,5330,5330,1
|
|
20231106,131500,928598250,5320,5320,5320,5310,1067
|
|
20231106,131400,922922950,5320,5320,5320,5320,50
|
|
20231106,131300,922656950,5330,5330,5330,5330,138
|
|
20231106,131200,921921410,5330,5320,5330,5320,199
|
|
20231106,131100,920862720,5330,5330,5330,5330,0
|
|
20231106,131000,920862720,5330,5330,5330,5330,103
|
|
20231106,130900,920313730,5340,5340,5340,5340,0
|
|
20231106,130800,920313730,5340,5340,5340,5340,0
|
|
20231106,130700,920313730,5340,5330,5340,5330,160
|
|
20231106,130600,919459630,5340,5340,5340,5340,0
|
|
20231106,130500,919459630,5340,5330,5340,5330,633
|
|
20231106,130400,916085730,5330,5330,5330,5330,0
|
|
20231106,130300,916085730,5330,5330,5330,5330,0
|
|
20231106,130200,916085730,5330,5330,5330,5330,0
|
|
20231106,130100,916085730,5330,5330,5330,5330,1
|
|
20231106,130000,916080400,5330,5330,5330,5330,1
|
|
20231106,125900,916075070,5320,5320,5320,5320,0
|
|
20231106,125800,916075070,5320,5320,5320,5320,451
|
|
20231106,125700,913675750,5320,5320,5320,5320,224
|
|
20231106,125600,912484070,5330,5330,5330,5330,0
|
|
20231106,125500,912484070,5330,5330,5330,5320,687
|
|
20231106,125400,908826410,5330,5330,5330,5330,1498
|
|
20231106,125300,900842070,5330,5310,5330,5310,1142
|
|
20231106,125200,894776250,5320,5320,5320,5320,0
|
|
20231106,125100,894776250,5320,5320,5320,5320,230
|
|
20231106,125000,893552650,5320,5320,5320,5320,0
|
|
20231106,124900,893552650,5320,5330,5330,5320,1489
|
|
20231106,124800,885630790,5330,5320,5330,5320,353
|
|
20231106,124700,883751300,5320,5320,5320,5320,754
|
|
20231106,124600,879740020,5310,5330,5330,5310,470
|
|
20231106,124500,877239030,5340,5340,5340,5340,2
|
|
20231106,124400,877228350,5320,5330,5340,5320,578
|
|
20231106,124300,874149530,5340,5340,5340,5340,1
|
|
20231106,124200,874144190,5330,5330,5330,5330,220
|
|
20231106,124100,872971590,5340,5340,5340,5340,0
|
|
20231106,124000,872971590,5340,5330,5340,5330,301
|
|
20231106,123900,871367250,5340,5340,5340,5340,2
|
|
20231106,123800,871356570,5340,5340,5340,5340,1
|
|
20231106,123700,871351230,5330,5330,5330,5330,5
|
|
20231106,123600,871324580,5340,5340,5340,5340,0
|
|
20231106,123500,871324580,5340,5340,5340,5340,0
|
|
20231106,123400,871324580,5340,5330,5340,5330,374
|
|
20231106,123300,869329860,5340,5340,5340,5340,0
|
|
20231106,123200,869329860,5340,5340,5340,5340,0
|
|
20231106,123100,869329860,5340,5330,5340,5330,1035
|
|
20231106,123000,863813300,5320,5320,5320,5320,0
|
|
20231106,122900,863813300,5320,5320,5320,5320,374
|
|
20231106,122800,861823620,5330,5330,5330,5330,5
|
|
20231106,122700,861796970,5330,5330,5330,5320,17
|
|
20231106,122600,861706370,5320,5320,5330,5320,560
|
|
20231106,122500,858727140,5330,5330,5330,5330,0
|
|
20231106,122400,858727140,5330,5330,5330,5330,3
|
|
20231106,122300,858711150,5320,5320,5320,5320,0
|
|
20231106,122200,858711150,5320,5320,5320,5320,244
|
|
20231106,122100,857413070,5320,5320,5320,5320,0
|
|
20231106,122000,857413070,5320,5320,5320,5310,1240
|
|
20231106,121900,850824360,5330,5330,5330,5330,0
|
|
20231106,121800,850824360,5330,5330,5330,5330,99
|
|
20231106,121700,850296690,5330,5310,5330,5310,174
|
|
20231106,121600,849372610,5320,5320,5320,5320,885
|
|
20231106,121500,844664410,5320,5320,5320,5310,106
|
|
20231106,121400,844100500,5320,5320,5320,5320,11
|
|
20231106,121300,844041980,5320,5320,5320,5320,115
|
|
20231106,121200,843430180,5320,5320,5320,5320,2
|
|
20231106,121100,843419540,5310,5300,5310,5300,3219
|
|
20231106,121000,826330940,5300,5300,5300,5300,743
|
|
20231106,120900,822393040,5310,5310,5310,5310,0
|
|
20231106,120800,822393040,5310,5300,5310,5300,1268
|
|
20231106,120700,815671320,5300,5290,5300,5290,226
|
|
20231106,120600,814474660,5300,5300,5300,5300,328
|
|
20231106,120500,812736260,5290,5300,5300,5290,84
|
|
20231106,120400,812291170,5300,5300,5300,5300,141
|
|
20231106,120300,811543870,5300,5300,5300,5300,413
|
|
20231106,120200,809354970,5300,5300,5300,5300,277
|
|
20231106,120100,807886870,5300,5290,5300,5290,1003
|
|
20231106,120000,802580980,5290,5290,5290,5290,143
|
|
20231106,115900,801824510,5290,5290,5290,5290,0
|
|
20231106,115800,801824510,5290,5290,5290,5290,0
|
|
20231106,115700,801824510,5290,5290,5290,5290,101
|
|
20231106,115600,801290220,5290,5280,5290,5280,5
|
|
20231106,115500,801263810,5280,5280,5280,5280,0
|
|
20231106,115400,801263810,5280,5280,5280,5280,0
|
|
20231106,115300,801263810,5280,5280,5280,5280,442
|
|
20231106,115200,798930050,5280,5280,5280,5280,0
|
|
20231106,115100,798930050,5280,5280,5280,5280,0
|
|
20231106,115000,798930050,5280,5280,5280,5280,80
|
|
20231106,114900,798507650,5280,5280,5280,5280,108
|
|
20231106,114800,797937410,5280,5280,5280,5280,142
|
|
20231106,114700,797187650,5280,5280,5280,5280,4
|
|
20231106,114600,797166530,5270,5260,5270,5260,3901
|
|
20231106,114500,776642350,5260,5260,5260,5260,2
|
|
20231106,114400,776631830,5260,5260,5260,5260,3
|
|
20231106,114300,776616050,5260,5260,5260,5260,0
|
|
20231106,114200,776616050,5260,5260,5260,5260,967
|
|
20231106,114100,771529630,5270,5270,5270,5270,0
|
|
20231106,114000,771529630,5270,5260,5270,5260,152
|
|
20231106,113900,770729090,5270,5270,5270,5270,0
|
|
20231106,113800,770729090,5270,5270,5270,5270,0
|
|
20231106,113700,770729090,5270,5270,5270,5270,188
|
|
20231106,113600,769738330,5270,5270,5270,5270,0
|
|
20231106,113500,769738330,5270,5270,5270,5270,0
|
|
20231106,113400,769738330,5270,5270,5270,5270,37
|
|
20231106,113300,769543340,5270,5270,5270,5270,0
|
|
20231106,113200,769543340,5270,5270,5270,5270,0
|
|
20231106,113100,769543340,5270,5270,5270,5270,191
|
|
20231106,113000,768536770,5260,5260,5260,5260,136
|
|
20231106,112900,767821410,5270,5270,5270,5270,234
|
|
20231106,112800,766588230,5270,5270,5270,5270,50
|
|
20231106,112700,766324730,5280,5280,5280,5280,0
|
|
20231106,112600,766324730,5280,5280,5280,5280,31
|
|
20231106,112500,766161050,5280,5260,5280,5260,2623
|
|
20231106,112400,752360250,5260,5260,5260,5260,452
|
|
20231106,112300,749982730,5260,5260,5270,5260,362
|
|
20231106,112200,748078350,5280,5280,5280,5280,1
|
|
20231106,112100,748073070,5270,5270,5270,5270,0
|
|
20231106,112000,748073070,5270,5270,5270,5270,0
|
|
20231106,111900,748073070,5270,5270,5270,5270,619
|
|
20231106,111800,744810940,5280,5280,5280,5280,0
|
|
20231106,111700,744810940,5280,5290,5290,5280,129
|
|
20231106,111600,744129810,5280,5280,5280,5280,0
|
|
20231106,111500,744129810,5280,5280,5280,5280,114
|
|
20231106,111400,743527890,5300,5280,5300,5280,41
|
|
20231106,111300,743311390,5270,5270,5270,5270,227
|
|
20231106,111200,742115100,5270,5260,5270,5260,1827
|
|
20231106,111100,732497940,5260,5260,5260,5260,0
|
|
20231106,111000,732497940,5260,5260,5260,5260,842
|
|
20231106,110900,728069020,5250,5250,5250,5250,113
|
|
20231106,110800,727475770,5260,5250,5260,5240,1128
|
|
20231106,110700,721545480,5250,5250,5250,5250,2069
|
|
20231106,110600,710683230,5260,5260,5260,5250,192
|
|
20231106,110500,709673950,5260,5260,5260,5260,1721
|
|
20231106,110400,700621490,5250,5250,5250,5250,0
|
|
20231106,110300,700621490,5250,5250,5250,5250,3062
|
|
20231106,110200,684545990,5260,5260,5260,5260,329
|
|
20231106,110100,682815450,5260,5260,5260,5260,457
|
|
20231106,110000,680411630,5260,5260,5260,5260,680
|
|
20231106,105900,676834830,5260,5270,5270,5260,134
|
|
20231106,105800,676129790,5260,5260,5260,5260,590
|
|
20231106,105700,673026390,5260,5260,5260,5260,138
|
|
20231106,105600,672300510,5260,5280,5280,5260,848
|
|
20231106,105500,667836490,5280,5290,5290,5270,989
|
|
20231106,105400,662620230,5290,5290,5300,5290,440
|
|
20231106,105300,660292010,5280,5260,5280,5260,1690
|
|
20231106,105200,651393520,5260,5260,5270,5250,2643
|
|
20231106,105100,637490920,5260,5280,5280,5260,2
|
|
20231106,105000,637480380,5260,5260,5260,5260,306
|
|
20231106,104900,635870820,5280,5280,5280,5280,0
|
|
20231106,104800,635870820,5280,5280,5280,5280,11
|
|
20231106,104700,635812740,5260,5280,5280,5260,3
|
|
20231106,104600,635796940,5260,5280,5280,5260,14
|
|
20231106,104500,635723080,5280,5280,5280,5280,1
|
|
20231106,104400,635717800,5280,5270,5280,5270,254
|
|
20231106,104300,634378190,5270,5270,5270,5270,481
|
|
20231106,104200,631843320,5260,5270,5270,5260,1192
|
|
20231106,104100,625567320,5280,5280,5280,5280,134
|
|
20231106,104000,624859800,5280,5270,5280,5270,773
|
|
20231106,103900,620786080,5270,5270,5270,5270,4
|
|
20231106,103800,620765000,5280,5270,5280,5270,287
|
|
20231106,103700,619252500,5280,5280,5280,5280,321
|
|
20231106,103600,617557620,5280,5290,5290,5280,173
|
|
20231106,103500,616643810,5290,5290,5290,5280,345
|
|
20231106,103400,614820120,5290,5290,5290,5290,0
|
|
20231106,103300,614820120,5290,5290,5290,5290,48
|
|
20231106,103200,614566200,5280,5280,5280,5280,409
|
|
20231106,103100,612406680,5280,5280,5280,5280,1
|
|
20231106,103000,612401400,5270,5270,5270,5270,614
|
|
20231106,102900,609165620,5270,5270,5270,5260,203
|
|
20231106,102800,608096700,5270,5270,5270,5260,62
|
|
20231106,102700,607770260,5270,5270,5270,5270,10
|
|
20231106,102600,607717560,5270,5260,5270,5260,2467
|
|
20231106,102500,594739730,5260,5260,5260,5260,0
|
|
20231106,102400,594739730,5260,5260,5260,5260,0
|
|
20231106,102300,594739730,5260,5260,5260,5260,2
|
|
20231106,102200,594729210,5260,5260,5260,5260,0
|
|
20231106,102100,594729210,5260,5250,5260,5250,26
|
|
20231106,102000,594592700,5260,5270,5270,5250,307
|
|
20231106,101900,592980870,5260,5270,5270,5260,586
|
|
20231106,101800,589898500,5280,5280,5280,5270,232
|
|
20231106,101700,588675840,5280,5280,5310,5280,1077
|
|
20231106,101600,582988840,5280,5260,5280,5260,2026
|
|
20231106,101500,572332020,5260,5260,5260,5260,65
|
|
20231106,101400,571990120,5260,5270,5270,5260,156
|
|
20231106,101300,571169360,5270,5250,5270,5250,2276
|
|
20231106,101200,559218140,5250,5250,5250,5240,2865
|
|
20231106,101100,544182750,5270,5270,5270,5270,0
|
|
20231106,101000,544182750,5270,5270,5270,5270,0
|
|
20231106,100900,544182750,5270,5260,5270,5260,227
|
|
20231106,100800,542988720,5260,5250,5260,5250,927
|
|
20231106,100700,538114960,5260,5280,5280,5260,6213
|
|
20231106,100600,505410130,5280,5280,5280,5270,233
|
|
20231106,100500,504182150,5280,5280,5280,5270,3117
|
|
20231106,100400,487755440,5270,5270,5280,5270,110
|
|
20231106,100300,487175730,5280,5290,5290,5280,227
|
|
20231106,100200,485977160,5280,5280,5290,5270,1449
|
|
20231106,100100,478332280,5300,5280,5300,5280,700
|
|
20231106,100000,474636240,5280,5300,5300,5280,830
|
|
20231106,095900,470245510,5300,5300,5300,5300,6
|
|
20231106,095800,470213710,5300,5300,5300,5300,47
|
|
20231106,095700,469964610,5300,5300,5300,5300,34
|
|
20231106,095600,469784410,5310,5310,5310,5310,4
|
|
20231106,095500,469763170,5290,5290,5310,5290,232
|
|
20231106,095400,468535850,5290,5290,5320,5280,3267
|
|
20231106,095300,451226620,5290,5280,5320,5280,2003
|
|
20231106,095200,440604760,5270,5280,5280,5270,532
|
|
20231106,095100,437801080,5290,5290,5290,5290,100
|
|
20231106,095000,437272080,5290,5280,5290,5280,121
|
|
20231106,094900,436633130,5280,5280,5280,5280,292
|
|
20231106,094800,435091370,5290,5330,5330,5290,874
|
|
20231106,094700,430464190,5270,5270,5270,5270,1703
|
|
20231106,094600,421489380,5260,5260,5260,5260,248
|
|
20231106,094500,420184900,5280,5280,5280,5260,3656
|
|
20231106,094400,400923890,5280,5280,5280,5280,1760
|
|
20231106,094300,391631090,5280,5280,5290,5280,614
|
|
20231106,094200,388389150,5290,5280,5300,5280,446
|
|
20231106,094100,386031750,5300,5300,5300,5300,1
|
|
20231106,094000,386026450,5290,5290,5290,5290,814
|
|
20231106,093900,381720390,5280,5290,5290,5280,59
|
|
20231106,093800,381408350,5290,5290,5290,5290,1
|
|
20231106,093700,381403060,5280,5280,5290,5280,2480
|
|
20231106,093600,368308650,5280,5290,5290,5280,92
|
|
20231106,093500,367822870,5290,5280,5310,5280,2697
|
|
20231106,093400,353554610,5290,5290,5290,5290,100
|
|
20231106,093300,353025610,5290,5300,5300,5290,3656
|
|
20231106,093200,333668950,5310,5310,5310,5310,6
|
|
20231106,093100,333637090,5300,5300,5300,5300,0
|
|
20231106,093000,333637090,5300,5300,5300,5300,193
|
|
20231106,092900,332614190,5310,5310,5310,5310,260
|
|
20231106,092800,331233590,5310,5310,5320,5310,3176
|
|
20231106,092700,314369020,5310,5310,5310,5310,0
|
|
20231106,092600,314369020,5310,5310,5310,5310,191
|
|
20231106,092500,313354810,5310,5320,5320,5310,2746
|
|
20231106,092400,298772050,5320,5320,5320,5320,252
|
|
20231106,092300,297431410,5330,5330,5330,5330,282
|
|
20231106,092200,295928350,5340,5340,5360,5340,1524
|
|
20231106,092100,287778380,5340,5330,5350,5330,3226
|
|
20231106,092000,270551780,5350,5330,5360,5330,1200
|
|
20231106,091900,264143590,5330,5350,5360,5330,2523
|
|
20231106,091800,250656380,5350,5340,5350,5340,229
|
|
20231106,091700,249433490,5340,5330,5350,5330,1248
|
|
20231106,091600,242776770,5320,5320,5320,5320,115
|
|
20231106,091500,242164970,5310,5310,5320,5290,2950
|
|
20231106,091400,226525680,5330,5300,5330,5300,2565
|
|
20231106,091300,212920540,5300,5300,5300,5300,1005
|
|
20231106,091200,207594040,5300,5300,5300,5300,1
|
|
20231106,091100,207588740,5290,5300,5320,5290,1428
|
|
20231106,091000,200030880,5300,5300,5320,5290,1332
|
|
20231106,090900,192972600,5300,5300,5320,5300,1392
|
|
20231106,090800,185594960,5300,5300,5300,5280,2436
|
|
20231106,090700,172707600,5310,5310,5310,5280,2691
|
|
20231106,090600,158479590,5310,5250,5320,5250,2380
|
|
20231106,090500,145906630,5250,5290,5310,5240,3260
|
|
20231106,090400,128709630,5290,5320,5320,5270,6730
|
|
20231106,090300,93028470,5330,5370,5390,5330,2692
|
|
20231106,090200,78632660,5400,5370,5400,5340,4456
|
|
20231106,090100,54674170,5370,5350,5370,5330,2632
|
|
20231106,090000,40598010,5360,5320,5360,5320,7612
|