671 lines
33 KiB
CSV
671 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,200800,1835072080,8470,8470,8470,8470,2582
|
|
20231102,200700,1835072080,8470,8470,8470,8470,0
|
|
20231102,200600,1835072080,8470,8470,8470,8470,0
|
|
20231102,200500,1835072080,8470,8470,8470,8470,0
|
|
20231102,200400,1835072080,8470,8470,8470,8470,0
|
|
20231102,200300,1835072080,8470,8470,8470,8470,0
|
|
20231102,200200,1835072080,8470,8470,8470,8470,0
|
|
20231102,200100,1835072080,8470,8470,8470,8470,0
|
|
20231102,200000,1835072080,8470,8470,8470,8470,0
|
|
20231102,195900,1835072080,8470,8470,8470,8470,0
|
|
20231102,195800,1835072080,8470,8470,8470,8470,0
|
|
20231102,195700,1835072080,8470,8470,8470,8470,0
|
|
20231102,195600,1835072080,8470,8470,8470,8470,0
|
|
20231102,195500,1835072080,8470,8470,8470,8470,0
|
|
20231102,195400,1835072080,8470,8470,8470,8470,0
|
|
20231102,195300,1835072080,8470,8470,8470,8470,0
|
|
20231102,195200,1835072080,8470,8470,8470,8470,0
|
|
20231102,195100,1835072080,8470,8470,8470,8470,0
|
|
20231102,195000,1835072080,8470,8470,8470,8470,0
|
|
20231102,194900,1835072080,8470,8470,8470,8470,0
|
|
20231102,194800,1835072080,8470,8470,8470,8470,0
|
|
20231102,194700,1835072080,8470,8470,8470,8470,0
|
|
20231102,194600,1835072080,8470,8470,8470,8470,0
|
|
20231102,194500,1835072080,8470,8470,8470,8470,0
|
|
20231102,194400,1835072080,8470,8470,8470,8470,0
|
|
20231102,194300,1835072080,8470,8470,8470,8470,0
|
|
20231102,194200,1835072080,8470,8470,8470,8470,0
|
|
20231102,194100,1835072080,8470,8470,8470,8470,0
|
|
20231102,194000,1835072080,8470,8470,8470,8470,0
|
|
20231102,193900,1835072080,8470,8470,8470,8470,0
|
|
20231102,193800,1835072080,8470,8470,8470,8470,2582
|
|
20231102,193700,1835072080,8470,8470,8470,8470,0
|
|
20231102,193600,1835072080,8470,8470,8470,8470,0
|
|
20231102,193500,1835072080,8470,8470,8470,8470,0
|
|
20231102,193400,1835072080,8470,8470,8470,8470,0
|
|
20231102,193300,1835072080,8470,8470,8470,8470,0
|
|
20231102,193200,1835072080,8470,8470,8470,8470,0
|
|
20231102,193100,1835072080,8470,8470,8470,8470,0
|
|
20231102,193000,1835072080,8470,8470,8470,8470,0
|
|
20231102,192900,1835072080,8470,8470,8470,8470,0
|
|
20231102,192800,1835072080,8470,8470,8470,8470,0
|
|
20231102,192700,1835072080,8470,8470,8470,8470,0
|
|
20231102,192600,1835072080,8470,8470,8470,8470,0
|
|
20231102,192500,1835072080,8470,8470,8470,8470,0
|
|
20231102,192400,1835072080,8470,8470,8470,8470,0
|
|
20231102,192300,1835072080,8470,8470,8470,8470,0
|
|
20231102,192200,1835072080,8470,8470,8470,8470,0
|
|
20231102,192100,1835072080,8470,8470,8470,8470,0
|
|
20231102,192000,1835072080,8470,8470,8470,8470,0
|
|
20231102,191900,1835072080,8470,8470,8470,8470,0
|
|
20231102,191800,1835072080,8470,8470,8470,8470,0
|
|
20231102,191700,1835072080,8470,8470,8470,8470,0
|
|
20231102,191600,1835072080,8470,8470,8470,8470,0
|
|
20231102,191500,1835072080,8470,8470,8470,8470,0
|
|
20231102,191400,1835072080,8470,8470,8470,8470,0
|
|
20231102,191300,1835072080,8470,8470,8470,8470,0
|
|
20231102,191200,1835072080,8470,8470,8470,8470,0
|
|
20231102,191100,1835072080,8470,8470,8470,8470,0
|
|
20231102,191000,1835072080,8470,8470,8470,8470,0
|
|
20231102,190900,1835072080,8470,8470,8470,8470,0
|
|
20231102,190800,1835072080,8470,8470,8470,8470,2582
|
|
20231102,190700,1835072080,8470,8470,8470,8470,0
|
|
20231102,190600,1835072080,8470,8470,8470,8470,0
|
|
20231102,190500,1835072080,8470,8470,8470,8470,0
|
|
20231102,190400,1835072080,8470,8470,8470,8470,0
|
|
20231102,190300,1835072080,8470,8470,8470,8470,0
|
|
20231102,190200,1835072080,8470,8470,8470,8470,0
|
|
20231102,190100,1835072080,8470,8470,8470,8470,0
|
|
20231102,190000,1835072080,8470,8470,8470,8470,0
|
|
20231102,185900,1835072080,8470,8470,8470,8470,0
|
|
20231102,185800,1835072080,8470,8470,8470,8470,0
|
|
20231102,185700,1835072080,8470,8470,8470,8470,0
|
|
20231102,185600,1835072080,8470,8470,8470,8470,0
|
|
20231102,185500,1835072080,8470,8470,8470,8470,0
|
|
20231102,185400,1835072080,8470,8470,8470,8470,0
|
|
20231102,185300,1835072080,8470,8470,8470,8470,0
|
|
20231102,185200,1835072080,8470,8470,8470,8470,0
|
|
20231102,185100,1835072080,8470,8470,8470,8470,0
|
|
20231102,185000,1835072080,8470,8470,8470,8470,0
|
|
20231102,184900,1835072080,8470,8470,8470,8470,0
|
|
20231102,184800,1835072080,8470,8470,8470,8470,0
|
|
20231102,184700,1835072080,8470,8470,8470,8470,0
|
|
20231102,184600,1835072080,8470,8470,8470,8470,0
|
|
20231102,184500,1835072080,8470,8470,8470,8470,0
|
|
20231102,184400,1835072080,8470,8470,8470,8470,0
|
|
20231102,184300,1835072080,8470,8470,8470,8470,0
|
|
20231102,184200,1835072080,8470,8470,8470,8470,0
|
|
20231102,184100,1835072080,8470,8470,8470,8470,0
|
|
20231102,184000,1835072080,8470,8470,8470,8470,0
|
|
20231102,183900,1835072080,8470,8470,8470,8470,0
|
|
20231102,183800,1835072080,8470,8470,8470,8470,2582
|
|
20231102,183700,1835072080,8470,8470,8470,8470,0
|
|
20231102,183600,1835072080,8470,8470,8470,8470,0
|
|
20231102,183500,1835072080,8470,8470,8470,8470,0
|
|
20231102,183400,1835072080,8470,8470,8470,8470,0
|
|
20231102,183300,1835072080,8470,8470,8470,8470,0
|
|
20231102,183200,1835072080,8470,8470,8470,8470,0
|
|
20231102,183100,1835072080,8470,8470,8470,8470,0
|
|
20231102,183000,1835072080,8470,8470,8470,8470,0
|
|
20231102,182900,1835072080,8470,8470,8470,8470,0
|
|
20231102,182800,1835072080,8470,8470,8470,8470,0
|
|
20231102,182700,1835072080,8470,8470,8470,8470,0
|
|
20231102,182600,1835072080,8470,8470,8470,8470,0
|
|
20231102,182500,1835072080,8470,8470,8470,8470,0
|
|
20231102,182400,1835072080,8470,8470,8470,8470,0
|
|
20231102,182300,1835072080,8470,8470,8470,8470,0
|
|
20231102,182200,1835072080,8470,8470,8470,8470,0
|
|
20231102,182100,1835072080,8470,8470,8470,8470,0
|
|
20231102,182000,1835072080,8470,8470,8470,8470,0
|
|
20231102,181900,1835072080,8470,8470,8470,8470,0
|
|
20231102,181800,1835072080,8470,8470,8470,8470,0
|
|
20231102,181700,1835072080,8470,8470,8470,8470,0
|
|
20231102,181600,1835072080,8470,8470,8470,8470,0
|
|
20231102,181500,1835072080,8470,8470,8470,8470,0
|
|
20231102,181400,1835072080,8470,8470,8470,8470,0
|
|
20231102,181300,1835072080,8470,8470,8470,8470,0
|
|
20231102,181200,1835072080,8470,8470,8470,8470,0
|
|
20231102,181100,1835072080,8470,8470,8470,8470,0
|
|
20231102,181000,1835072080,8470,8470,8470,8470,0
|
|
20231102,180900,1835072080,8470,8470,8470,8470,0
|
|
20231102,180800,1835072080,8470,8470,8470,8470,2582
|
|
20231102,180700,1835072080,8470,8470,8470,8470,0
|
|
20231102,180600,1835072080,8470,8470,8470,8470,0
|
|
20231102,180500,1835072080,8470,8470,8470,8470,0
|
|
20231102,180400,1835072080,8470,8470,8470,8470,0
|
|
20231102,180300,1835072080,8470,8470,8470,8470,0
|
|
20231102,180200,1835072080,8470,8470,8470,8470,0
|
|
20231102,180100,1835072080,8470,8470,8470,8470,0
|
|
20231102,180000,1835072080,8470,8470,8470,8470,0
|
|
20231102,175900,1835072080,8470,8470,8470,8470,0
|
|
20231102,175800,1835072080,8470,8470,8470,8470,0
|
|
20231102,175700,1835072080,8470,8470,8470,8470,0
|
|
20231102,175600,1835072080,8470,8470,8470,8470,0
|
|
20231102,175500,1835072080,8470,8470,8470,8470,0
|
|
20231102,175400,1835072080,8470,8470,8470,8470,0
|
|
20231102,175300,1835072080,8470,8470,8470,8470,0
|
|
20231102,175200,1835072080,8470,8470,8470,8470,0
|
|
20231102,175100,1835072080,8470,8470,8470,8470,0
|
|
20231102,175000,1835072080,8470,8470,8470,8470,0
|
|
20231102,174900,1835072080,8470,8470,8470,8470,0
|
|
20231102,174800,1835072080,8470,8470,8470,8470,0
|
|
20231102,174700,1835072080,8470,8470,8470,8470,0
|
|
20231102,174600,1835072080,8470,8470,8470,8470,0
|
|
20231102,174500,1835072080,8470,8470,8470,8470,0
|
|
20231102,174400,1835072080,8470,8470,8470,8470,0
|
|
20231102,174300,1835072080,8470,8470,8470,8470,0
|
|
20231102,174200,1835072080,8470,8470,8470,8470,0
|
|
20231102,174100,1835072080,8470,8470,8470,8470,0
|
|
20231102,174000,1835072080,8470,8470,8470,8470,0
|
|
20231102,173900,1835072080,8470,8470,8470,8470,0
|
|
20231102,173800,1835072080,8470,8470,8470,8470,2582
|
|
20231102,173700,1835072080,8470,8470,8470,8470,0
|
|
20231102,173600,1835072080,8470,8470,8470,8470,0
|
|
20231102,173500,1835072080,8470,8470,8470,8470,0
|
|
20231102,173400,1835072080,8470,8470,8470,8470,0
|
|
20231102,173300,1835072080,8470,8470,8470,8470,0
|
|
20231102,173200,1835072080,8470,8470,8470,8470,0
|
|
20231102,173100,1835072080,8470,8470,8470,8470,0
|
|
20231102,173000,1835072080,8470,8470,8470,8470,0
|
|
20231102,172900,1835072080,8470,8470,8470,8470,0
|
|
20231102,172800,1835072080,8470,8470,8470,8470,0
|
|
20231102,172700,1835072080,8470,8470,8470,8470,0
|
|
20231102,172600,1835072080,8470,8470,8470,8470,0
|
|
20231102,172500,1835072080,8470,8470,8470,8470,0
|
|
20231102,172400,1835072080,8470,8470,8470,8470,0
|
|
20231102,172300,1835072080,8470,8470,8470,8470,0
|
|
20231102,172200,1835072080,8470,8470,8470,8470,0
|
|
20231102,172100,1835072080,8470,8470,8470,8470,0
|
|
20231102,172000,1835072080,8470,8470,8470,8470,0
|
|
20231102,171900,1835072080,8470,8470,8470,8470,0
|
|
20231102,171800,1835072080,8470,8470,8470,8470,0
|
|
20231102,171700,1835072080,8470,8470,8470,8470,0
|
|
20231102,171600,1835072080,8470,8470,8470,8470,0
|
|
20231102,171500,1835072080,8470,8470,8470,8470,0
|
|
20231102,171400,1835072080,8470,8470,8470,8470,0
|
|
20231102,171300,1835072080,8470,8470,8470,8470,0
|
|
20231102,171200,1835072080,8470,8470,8470,8470,0
|
|
20231102,171100,1835072080,8470,8470,8470,8470,0
|
|
20231102,171000,1835072080,8470,8470,8470,8470,0
|
|
20231102,170900,1835072080,8470,8470,8470,8470,0
|
|
20231102,170800,1835072080,8470,8470,8470,8470,2582
|
|
20231102,170700,1835072080,8470,8470,8470,8470,0
|
|
20231102,170600,1835072080,8470,8470,8470,8470,0
|
|
20231102,170500,1835072080,8470,8470,8470,8470,0
|
|
20231102,170400,1835072080,8470,8470,8470,8470,0
|
|
20231102,170300,1835072080,8470,8470,8470,8470,0
|
|
20231102,170200,1835072080,8470,8470,8470,8470,0
|
|
20231102,170100,1835072080,8470,8470,8470,8470,0
|
|
20231102,170000,1835072080,8470,8470,8470,8470,0
|
|
20231102,165900,1835072080,8470,8470,8470,8470,0
|
|
20231102,165800,1835072080,8470,8470,8470,8470,0
|
|
20231102,165700,1835072080,8470,8470,8470,8470,0
|
|
20231102,165600,1835072080,8470,8470,8470,8470,0
|
|
20231102,165500,1835072080,8470,8470,8470,8470,0
|
|
20231102,165400,1835072080,8470,8470,8470,8470,0
|
|
20231102,165300,1835072080,8470,8470,8470,8470,0
|
|
20231102,165200,1835072080,8470,8470,8470,8470,0
|
|
20231102,165100,1835072080,8470,8470,8470,8470,0
|
|
20231102,165000,1835072080,8470,8470,8470,8470,0
|
|
20231102,164900,1835072080,8470,8470,8470,8470,0
|
|
20231102,164800,1835072080,8470,8470,8470,8470,0
|
|
20231102,164700,1835072080,8470,8470,8470,8470,0
|
|
20231102,164600,1835072080,8470,8470,8470,8470,0
|
|
20231102,164500,1835072080,8470,8470,8470,8470,0
|
|
20231102,164400,1835072080,8470,8470,8470,8470,0
|
|
20231102,164300,1835072080,8470,8470,8470,8470,0
|
|
20231102,164200,1835072080,8470,8470,8470,8470,0
|
|
20231102,164100,1835072080,8470,8470,8470,8470,0
|
|
20231102,164000,1835072080,8470,8470,8470,8470,0
|
|
20231102,163900,1835072080,8470,8470,8470,8470,0
|
|
20231102,163800,1835072080,8470,8470,8470,8470,2582
|
|
20231102,163700,1835072080,8470,8470,8470,8470,0
|
|
20231102,163600,1835072080,8470,8470,8470,8470,0
|
|
20231102,163500,1835072080,8470,8470,8470,8470,0
|
|
20231102,163400,1835072080,8470,8470,8470,8470,0
|
|
20231102,163300,1835072080,8470,8470,8470,8470,0
|
|
20231102,163200,1835072080,8470,8470,8470,8470,0
|
|
20231102,163100,1835072080,8470,8470,8470,8470,0
|
|
20231102,163000,1835072080,8470,8470,8470,8470,0
|
|
20231102,162900,1835072080,8470,8470,8470,8470,0
|
|
20231102,162800,1835072080,8470,8470,8470,8470,0
|
|
20231102,162700,1835072080,8470,8470,8470,8470,0
|
|
20231102,162600,1835072080,8470,8470,8470,8470,0
|
|
20231102,162500,1835072080,8470,8470,8470,8470,0
|
|
20231102,162400,1835072080,8470,8470,8470,8470,0
|
|
20231102,162300,1835072080,8470,8470,8470,8470,0
|
|
20231102,162200,1835072080,8470,8470,8470,8470,0
|
|
20231102,162100,1835072080,8470,8470,8470,8470,0
|
|
20231102,162000,1835072080,8470,8470,8470,8470,0
|
|
20231102,161900,1835072080,8470,8470,8470,8470,0
|
|
20231102,161800,1835072080,8470,8470,8470,8470,0
|
|
20231102,161700,1835072080,8470,8470,8470,8470,0
|
|
20231102,161600,1835072080,8470,8470,8470,8470,0
|
|
20231102,161500,1835072080,8470,8470,8470,8470,0
|
|
20231102,161400,1835072080,8470,8470,8470,8470,0
|
|
20231102,161300,1835072080,8470,8470,8470,8470,0
|
|
20231102,161200,1835072080,8470,8470,8470,8470,0
|
|
20231102,161100,1835072080,8470,8470,8470,8470,0
|
|
20231102,161000,1835072080,8470,8470,8470,8470,0
|
|
20231102,160900,1835072080,8470,8470,8470,8470,0
|
|
20231102,160800,1835072080,8470,8470,8470,8470,2582
|
|
20231102,160700,1835072080,8470,8470,8470,8470,0
|
|
20231102,160600,1835072080,8470,8470,8470,8470,0
|
|
20231102,160500,1835072080,8470,8470,8470,8470,0
|
|
20231102,160400,1835072080,8470,8470,8470,8470,0
|
|
20231102,160300,1835072080,8470,8470,8470,8470,0
|
|
20231102,160200,1835072080,8470,8470,8470,8470,0
|
|
20231102,160100,1835072080,8470,8470,8470,8470,0
|
|
20231102,160000,1835072080,8470,8470,8470,8470,0
|
|
20231102,155900,1835072080,8470,8470,8470,8470,0
|
|
20231102,155800,1835072080,8470,8470,8470,8470,0
|
|
20231102,155700,1835072080,8470,8470,8470,8470,0
|
|
20231102,155600,1835072080,8470,8470,8470,8470,0
|
|
20231102,155500,1835072080,8470,8470,8470,8470,0
|
|
20231102,155400,1835072080,8470,8470,8470,8470,0
|
|
20231102,155300,1835072080,8470,8470,8470,8470,0
|
|
20231102,155200,1835072080,8470,8470,8470,8470,0
|
|
20231102,155100,1835072080,8470,8470,8470,8470,0
|
|
20231102,155000,1835072080,8470,8470,8470,8470,0
|
|
20231102,154900,1835072080,8470,8470,8470,8470,0
|
|
20231102,154800,1835072080,8470,8470,8470,8470,0
|
|
20231102,154700,1835072080,8470,8470,8470,8470,0
|
|
20231102,154600,1835072080,8470,8470,8470,8470,0
|
|
20231102,154500,1835072080,8470,8470,8470,8470,0
|
|
20231102,154400,1835072080,8470,8470,8470,8470,0
|
|
20231102,154300,1835072080,8470,8470,8470,8470,0
|
|
20231102,154200,1835072080,8470,8470,8470,8470,0
|
|
20231102,154100,1835072080,8470,8470,8470,8470,0
|
|
20231102,154000,1835072080,8470,8470,8470,8470,0
|
|
20231102,153900,1835072080,8470,8470,8470,8470,0
|
|
20231102,153800,1835072080,8470,8470,8470,8470,2582
|
|
20231102,153700,1835072080,8470,8470,8470,8470,0
|
|
20231102,153600,1835072080,8470,8470,8470,8470,0
|
|
20231102,153500,1835072080,8470,8470,8470,8470,0
|
|
20231102,153400,1835072080,8470,8470,8470,8470,0
|
|
20231102,153300,1835072080,8470,8470,8470,8470,0
|
|
20231102,153200,1835072080,8470,8470,8470,8470,0
|
|
20231102,153100,1835072080,8470,8470,8470,8470,0
|
|
20231102,153000,1835072080,8470,8470,8470,8470,2582
|
|
20231102,152900,1813202540,8490,8490,8490,8490,0
|
|
20231102,152800,1813202540,8490,8490,8490,8490,0
|
|
20231102,152700,1813202540,8490,8490,8490,8490,0
|
|
20231102,152600,1813202540,8490,8490,8490,8490,0
|
|
20231102,152500,1813202540,8490,8490,8490,8490,0
|
|
20231102,152400,1813202540,8490,8490,8490,8490,0
|
|
20231102,152300,1813202540,8490,8490,8490,8490,0
|
|
20231102,152200,1813202540,8490,8490,8490,8490,0
|
|
20231102,152100,1813202540,8490,8490,8490,8490,0
|
|
20231102,152000,1813202540,8490,8490,8490,8490,0
|
|
20231102,151900,1813202540,8490,8500,8500,8480,100
|
|
20231102,151800,1812353050,8500,8480,8500,8470,35
|
|
20231102,151700,1812056520,8480,8500,8500,8470,154
|
|
20231102,151600,1810749600,8500,8480,8500,8470,166
|
|
20231102,151500,1809341000,8480,8480,8500,8470,634
|
|
20231102,151400,1803960820,8480,8490,8510,8480,276
|
|
20231102,151300,1801616370,8520,8490,8530,8490,214
|
|
20231102,151200,1799795420,8510,8510,8530,8490,193
|
|
20231102,151100,1798151840,8510,8520,8520,8500,150
|
|
20231102,151000,1796875530,8520,8520,8530,8500,889
|
|
20231102,150900,1789302060,8530,8510,8530,8500,731
|
|
20231102,150800,1783073060,8510,8520,8520,8510,158
|
|
20231102,150700,1781728400,8510,8520,8520,8510,180
|
|
20231102,150600,1780196220,8520,8530,8530,8510,392
|
|
20231102,150500,1776858160,8530,8530,8530,8510,224
|
|
20231102,150400,1774949480,8530,8530,8530,8520,147
|
|
20231102,150300,1773695880,8530,8550,8550,8520,180
|
|
20231102,150200,1772159970,8550,8540,8550,8530,1958
|
|
20231102,150100,1755447890,8540,8520,8550,8520,5351
|
|
20231102,150000,1709796210,8530,8510,8530,8480,2872
|
|
20231102,145900,1685339660,8510,8530,8530,8510,306
|
|
20231102,145800,1682731720,8530,8520,8530,8490,1021
|
|
20231102,145700,1674032900,8520,8530,8530,8510,194
|
|
20231102,145600,1672379560,8530,8520,8530,8520,999
|
|
20231102,145500,1663866320,8520,8520,8520,8520,593
|
|
20231102,145400,1658813960,8520,8520,8520,8520,112
|
|
20231102,145300,1657859720,8520,8510,8520,8500,300
|
|
20231102,145200,1655307170,8510,8520,8520,8510,147
|
|
20231102,145100,1654054880,8520,8520,8520,8500,622
|
|
20231102,145000,1648764980,8520,8530,8530,8500,1565
|
|
20231102,144900,1635442500,8530,8530,8540,8510,1297
|
|
20231102,144800,1624395870,8530,8510,8530,8500,3616
|
|
20231102,144700,1593616950,8510,8520,8530,8500,6479
|
|
20231102,144600,1538463000,8520,8460,8530,8460,4191
|
|
20231102,144500,1502813940,8470,8460,8470,8460,331
|
|
20231102,144400,1500012380,8460,8470,8470,8450,128
|
|
20231102,144300,1498930280,8460,8450,8470,8450,183
|
|
20231102,144200,1497382590,8450,8460,8460,8450,117
|
|
20231102,144100,1496393580,8460,8460,8470,8420,361
|
|
20231102,144000,1493341890,8470,8440,8470,8430,223
|
|
20231102,143900,1491459490,8440,8430,8440,8420,393
|
|
20231102,143800,1488145330,8430,8430,8430,8430,163
|
|
20231102,143700,1486771240,8430,8410,8430,8400,479
|
|
20231102,143600,1482739640,8410,8410,8420,8400,334
|
|
20231102,143500,1479929810,8410,8420,8430,8410,148
|
|
20231102,143400,1478683180,8430,8430,8440,8410,207
|
|
20231102,143300,1476938920,8430,8450,8450,8430,186
|
|
20231102,143200,1475369340,8450,8460,8470,8450,617
|
|
20231102,143100,1470150090,8460,8450,8460,8450,740
|
|
20231102,143000,1463896420,8460,8440,8460,8440,160
|
|
20231102,142900,1462544790,8440,8440,8440,8440,182
|
|
20231102,142800,1461008710,8440,8470,8470,8440,141
|
|
20231102,142700,1459816620,8450,8470,8470,8430,715
|
|
20231102,142600,1453778930,8470,8470,8480,8440,398
|
|
20231102,142500,1450412250,8470,8470,8490,8450,671
|
|
20231102,142400,1444729290,8490,8480,8500,8450,1811
|
|
20231102,142300,1429358490,8480,8460,8480,8410,3439
|
|
20231102,142200,1400265710,8460,8420,8470,8420,15258
|
|
20231102,142100,1271434180,8430,8400,8430,8390,4815
|
|
20231102,142000,1230975090,8400,8380,8400,8370,5522
|
|
20231102,141900,1184671730,8380,8370,8380,8360,1546
|
|
20231102,141800,1171731590,8370,8370,8370,8360,1663
|
|
20231102,141700,1157813650,8370,8370,8370,8360,287
|
|
20231102,141600,1155412560,8370,8360,8370,8360,540
|
|
20231102,141500,1150897390,8360,8350,8360,8350,79
|
|
20231102,141400,1150237010,8350,8360,8360,8350,256
|
|
20231102,141300,1148098160,8360,8360,8360,8360,123
|
|
20231102,141200,1147069880,8360,8360,8360,8360,149
|
|
20231102,141100,1145824240,8360,8360,8360,8350,254
|
|
20231102,141000,1143702160,8360,8360,8360,8350,146
|
|
20231102,140900,1142481670,8360,8360,8360,8360,131
|
|
20231102,140800,1141386510,8360,8350,8360,8350,176
|
|
20231102,140700,1139916390,8350,8360,8360,8350,152
|
|
20231102,140600,1138645810,8360,8360,8360,8350,117
|
|
20231102,140500,1137667900,8360,8360,8360,8350,155
|
|
20231102,140400,1136372140,8360,8360,8360,8340,285
|
|
20231102,140300,1133993310,8360,8360,8360,8350,229
|
|
20231102,140200,1132079370,8360,8350,8360,8350,896
|
|
20231102,140100,1124594510,8350,8340,8350,8340,1444
|
|
20231102,140000,1112550460,8330,8320,8330,8320,3080
|
|
20231102,135900,1086918490,8320,8320,8320,8320,403
|
|
20231102,135800,1083565530,8320,8320,8320,8310,329
|
|
20231102,135700,1080830250,8320,8320,8320,8300,1103
|
|
20231102,135600,1071666010,8320,8320,8320,8320,146
|
|
20231102,135500,1070451290,8310,8320,8320,8310,155
|
|
20231102,135400,1069161740,8320,8310,8320,8300,1103
|
|
20231102,135300,1060002940,8310,8310,8320,8310,1041
|
|
20231102,135200,1051349470,8310,8320,8320,8310,355
|
|
20231102,135100,1048397190,8320,8320,8320,8310,254
|
|
20231102,135000,1046284930,8320,8320,8320,8310,1282
|
|
20231102,134900,1035620060,8320,8320,8320,8320,171
|
|
20231102,134800,1034197340,8320,8320,8320,8310,121
|
|
20231102,134700,1033191620,8320,8320,8320,8310,165
|
|
20231102,134600,1031820230,8320,8310,8320,8310,203
|
|
20231102,134500,1030133260,8310,8310,8310,8310,100
|
|
20231102,134400,1029302260,8320,8320,8320,8320,0
|
|
20231102,134300,1029302260,8320,8320,8320,8300,386
|
|
20231102,134200,1026093460,8310,8310,8310,8310,100
|
|
20231102,134100,1025262460,8320,8310,8320,8310,139
|
|
20231102,134000,1024107330,8320,8310,8320,8310,143
|
|
20231102,133900,1022918940,8310,8310,8310,8310,1100
|
|
20231102,133800,1013777940,8320,8320,8320,8320,30
|
|
20231102,133700,1013528340,8320,8320,8320,8320,2
|
|
20231102,133600,1013511700,8310,8310,8310,8310,239
|
|
20231102,133500,1011525610,8320,8310,8320,8310,4
|
|
20231102,133400,1011492360,8310,8310,8310,8310,2
|
|
20231102,133300,1011475740,8310,8310,8310,8310,344
|
|
20231102,133200,1008617100,8310,8310,8310,8310,9
|
|
20231102,133100,1008542310,8310,8310,8310,8310,217
|
|
20231102,133000,1006739040,8310,8320,8320,8310,57
|
|
20231102,132900,1006264870,8320,8310,8320,8310,146
|
|
20231102,132800,1005051600,8310,8310,8310,8310,125
|
|
20231102,132700,1004012850,8310,8310,8310,8310,66
|
|
20231102,132600,1003464390,8310,8310,8320,8310,150
|
|
20231102,132500,1002217880,8320,8320,8320,8320,2
|
|
20231102,132400,1002201240,8320,8320,8320,8320,0
|
|
20231102,132300,1002201240,8320,8310,8320,8310,191
|
|
20231102,132200,1000613990,8300,8310,8310,8300,414
|
|
20231102,132100,997177780,8310,8310,8310,8310,101
|
|
20231102,132000,996338470,8310,8300,8310,8300,3
|
|
20231102,131900,996313550,8300,8310,8310,8300,138
|
|
20231102,131800,995166780,8310,8310,8310,8310,100
|
|
20231102,131700,994335780,8300,8300,8300,8300,1
|
|
20231102,131600,994327480,8300,8310,8310,8300,201
|
|
20231102,131500,992657180,8310,8310,8310,8310,2485
|
|
20231102,131400,972006830,8300,8300,8300,8300,298
|
|
20231102,131300,969533430,8300,8300,8300,8300,252
|
|
20231102,131200,967441830,8300,8290,8300,8290,144
|
|
20231102,131100,966248060,8290,8290,8290,8290,476
|
|
20231102,131000,962302020,8290,8290,8290,8290,200
|
|
20231102,130900,960644020,8290,8300,8300,8290,62
|
|
20231102,130800,960129630,8290,8300,8300,8290,207
|
|
20231102,130700,958412900,8300,8290,8300,8290,16
|
|
20231102,130600,958280200,8300,8300,8300,8300,127
|
|
20231102,130500,957226100,8300,8300,8300,8290,144
|
|
20231102,130400,956031570,8310,8310,8310,8310,50
|
|
20231102,130300,955616070,8310,8310,8310,8310,0
|
|
20231102,130200,955616070,8310,8310,8310,8310,10
|
|
20231102,130100,955532970,8290,8290,8310,8290,264
|
|
20231102,130000,953343870,8290,8290,8290,8290,0
|
|
20231102,125900,953343870,8290,8310,8310,8290,205
|
|
20231102,125800,951640520,8310,8300,8310,8300,138
|
|
20231102,125700,950495110,8310,8310,8310,8310,13
|
|
20231102,125600,950387080,8300,8300,8300,8300,2000
|
|
20231102,125500,933787080,8300,8300,8300,8300,2336
|
|
20231102,125400,914398280,8320,8310,8320,8310,655
|
|
20231102,125300,908954990,8300,8300,8300,8290,1660
|
|
20231102,125200,895177990,8300,8300,8300,8300,0
|
|
20231102,125100,895177990,8300,8280,8300,8280,694
|
|
20231102,125000,889420530,8290,8290,8290,8280,429
|
|
20231102,124900,885865120,8280,8280,8280,8280,0
|
|
20231102,124800,885865120,8280,8290,8290,8280,107
|
|
20231102,124700,884979090,8290,8290,8290,8290,13
|
|
20231102,124600,884871320,8300,8300,8300,8300,0
|
|
20231102,124500,884871320,8300,8300,8300,8300,1
|
|
20231102,124400,884863020,8280,8300,8300,8280,146
|
|
20231102,124300,883653940,8300,8300,8300,8300,0
|
|
20231102,124200,883653940,8300,8300,8300,8300,0
|
|
20231102,124100,883653940,8300,8280,8300,8280,138
|
|
20231102,124000,882511280,8280,8280,8280,8280,33
|
|
20231102,123900,882238040,8300,8300,8300,8300,0
|
|
20231102,123800,882238040,8300,8280,8300,8280,190
|
|
20231102,123700,880663500,8280,8280,8280,8280,137
|
|
20231102,123600,879529140,8280,8280,8280,8280,0
|
|
20231102,123500,879529140,8280,8280,8280,8280,110
|
|
20231102,123400,878618340,8280,8280,8280,8280,136
|
|
20231102,123300,877492260,8300,8300,8300,8300,0
|
|
20231102,123200,877492260,8300,8300,8300,8300,0
|
|
20231102,123100,877492260,8300,8300,8300,8300,0
|
|
20231102,123000,877492260,8300,8280,8300,8280,296
|
|
20231102,122900,875038200,8300,8300,8300,8300,0
|
|
20231102,122800,875038200,8300,8280,8300,8280,100
|
|
20231102,122700,874210180,8280,8280,8280,8280,137
|
|
20231102,122600,873075820,8300,8300,8300,8300,0
|
|
20231102,122500,873075820,8300,8290,8300,8280,166
|
|
20231102,122400,871700420,8290,8290,8290,8290,0
|
|
20231102,122300,871700420,8290,8290,8290,8290,101
|
|
20231102,122200,870863130,8290,8290,8290,8290,0
|
|
20231102,122100,870863130,8290,8290,8290,8290,232
|
|
20231102,122000,868939850,8290,8290,8290,8290,20
|
|
20231102,121900,868774050,8310,8310,8310,8310,0
|
|
20231102,121800,868774050,8310,8280,8310,8280,380
|
|
20231102,121700,865622190,8280,8270,8280,8260,1518
|
|
20231102,121600,853077600,8270,8270,8270,8270,137
|
|
20231102,121500,851944610,8270,8270,8270,8270,98
|
|
20231102,121400,851134150,8280,8280,8280,8280,0
|
|
20231102,121300,851134150,8280,8280,8280,8280,236
|
|
20231102,121200,849180070,8280,8280,8280,8280,235
|
|
20231102,121100,847234270,8270,8270,8270,8270,0
|
|
20231102,121000,847234270,8270,8270,8270,8270,192
|
|
20231102,120900,845646430,8280,8280,8280,8280,2
|
|
20231102,120800,845629870,8300,8300,8300,8300,1
|
|
20231102,120700,845621570,8300,8320,8320,8300,41
|
|
20231102,120600,845281050,8280,8280,8280,8280,183
|
|
20231102,120500,843765810,8280,8280,8280,8280,153
|
|
20231102,120400,842498970,8280,8280,8280,8280,0
|
|
20231102,120300,842498970,8280,8270,8280,8270,138
|
|
20231102,120200,841357700,8320,8320,8320,8320,0
|
|
20231102,120100,841357700,8320,8320,8320,8320,7
|
|
20231102,120000,841299460,8320,8320,8320,8320,0
|
|
20231102,115900,841299460,8320,8270,8320,8270,187
|
|
20231102,115800,839750470,8320,8260,8320,8260,11
|
|
20231102,115700,839659550,8330,8320,8330,8320,300
|
|
20231102,115600,837163030,8310,8260,8310,8260,1286
|
|
20231102,115500,826484060,8260,8260,8260,8260,300
|
|
20231102,115400,824006060,8290,8290,8290,8290,0
|
|
20231102,115300,824006060,8290,8260,8290,8260,10
|
|
20231102,115200,823923370,8260,8260,8260,8260,237
|
|
20231102,115100,821965750,8290,8290,8290,8290,1
|
|
20231102,115000,821957460,8260,8260,8260,8260,454
|
|
20231102,114900,818207420,8260,8260,8260,8260,137
|
|
20231102,114800,817075800,8260,8270,8270,8260,128
|
|
20231102,114700,816018370,8270,8270,8270,8270,100
|
|
20231102,114600,815191370,8290,8290,8290,8290,1
|
|
20231102,114500,815183080,8270,8270,8280,8270,1239
|
|
20231102,114400,804936450,8280,8280,8280,8280,36
|
|
20231102,114300,804638370,8280,8280,8280,8280,1365
|
|
20231102,114200,793336170,8290,8290,8290,8290,598
|
|
20231102,114100,788378750,8300,8300,8300,8300,0
|
|
20231102,114000,788378750,8300,8310,8310,8300,152
|
|
20231102,113900,787117130,8310,8310,8310,8290,487
|
|
20231102,113800,783079760,8290,8300,8300,8290,137
|
|
20231102,113700,781943930,8290,8300,8300,8290,393
|
|
20231102,113600,778685260,8300,8300,8300,8300,81
|
|
20231102,113500,778012960,8300,8300,8300,8300,236
|
|
20231102,113400,776054160,8310,8310,8310,8310,1
|
|
20231102,113300,776045850,8310,8310,8310,8310,0
|
|
20231102,113200,776045850,8310,8310,8310,8310,8
|
|
20231102,113100,775979370,8310,8310,8310,8310,29
|
|
20231102,113000,775738380,8320,8310,8320,8310,157
|
|
20231102,112900,774433670,8320,8320,8320,8320,13
|
|
20231102,112800,774325510,8310,8320,8320,8310,177
|
|
20231102,112700,772854440,8320,8320,8320,8320,2
|
|
20231102,112600,772837800,8320,8310,8320,8310,373
|
|
20231102,112500,769737560,8300,8300,8300,8300,100
|
|
20231102,112400,768907560,8300,8320,8320,8300,158
|
|
20231102,112300,767595920,8320,8320,8320,8320,1
|
|
20231102,112200,767587600,8320,8320,8320,8300,103
|
|
20231102,112100,766732620,8300,8300,8300,8300,137
|
|
20231102,112000,765595520,8320,8300,8320,8300,600
|
|
20231102,111900,760609520,8320,8320,8320,8320,0
|
|
20231102,111800,760609520,8320,8320,8320,8320,1
|
|
20231102,111700,760601200,8300,8320,8320,8300,246
|
|
20231102,111600,758559220,8300,8300,8300,8300,410
|
|
20231102,111500,755156220,8330,8330,8330,8330,0
|
|
20231102,111400,755156220,8330,8330,8330,8300,166
|
|
20231102,111300,753777520,8300,8300,8300,8300,0
|
|
20231102,111200,753777520,8300,8320,8320,8300,709
|
|
20231102,111100,747892800,8320,8300,8330,8300,705
|
|
20231102,111000,742038190,8300,8340,8340,8300,263
|
|
20231102,110900,739854250,8300,8330,8330,8300,538
|
|
20231102,110800,735386450,8330,8330,8330,8310,15
|
|
20231102,110700,735261760,8340,8340,8340,8310,2349
|
|
20231102,110600,715714910,8340,8340,8340,8320,4
|
|
20231102,110500,715681570,8320,8320,8340,8320,212
|
|
20231102,110400,713917490,8320,8320,8320,8320,137
|
|
20231102,110300,712777650,8340,8340,8340,8340,2
|
|
20231102,110200,712760970,8320,8340,8340,8320,98
|
|
20231102,110100,711945590,8330,8330,8330,8330,110
|
|
20231102,110000,711029290,8330,8330,8330,8320,240
|
|
20231102,105900,709031460,8340,8340,8340,8340,1
|
|
20231102,105800,709023120,8320,8320,8320,8320,14
|
|
20231102,105700,708906640,8320,8310,8320,8310,395
|
|
20231102,105600,705622600,8320,8320,8320,8320,27
|
|
20231102,105500,705397960,8340,8320,8340,8320,2
|
|
20231102,105400,705381300,8340,8320,8340,8320,2
|
|
20231102,105300,705364640,8320,8320,8320,8320,437
|
|
20231102,105200,701728800,8350,8340,8350,8340,207
|
|
20231102,105100,700002400,8340,8340,8340,8340,1
|
|
20231102,105000,699994060,8320,8320,8320,8320,149
|
|
20231102,104900,698754380,8320,8320,8320,8320,100
|
|
20231102,104800,697922380,8360,8320,8360,8320,744
|
|
20231102,104700,691723140,8320,8320,8320,8310,1110
|
|
20231102,104600,682488090,8320,8320,8320,8320,136
|
|
20231102,104500,681356570,8340,8350,8350,8340,95
|
|
20231102,104400,680564170,8360,8340,8360,8340,246
|
|
20231102,104300,678512510,8340,8340,8340,8340,1
|
|
20231102,104200,678504170,8350,8360,8360,8350,381
|
|
20231102,104100,675321800,8350,8350,8350,8350,221
|
|
20231102,104000,673476450,8360,8360,8360,8350,121
|
|
20231102,103900,672465880,8360,8360,8360,8320,241
|
|
20231102,103800,670458270,8320,8360,8360,8310,259
|
|
20231102,103700,668305580,8320,8330,8360,8320,1095
|
|
20231102,103600,659159720,8350,8340,8350,8330,291
|
|
20231102,103500,656734020,8340,8340,8340,8340,0
|
|
20231102,103400,656734020,8340,8330,8340,8330,107
|
|
20231102,103300,655842650,8330,8330,8340,8320,1146
|
|
20231102,103200,646296200,8340,8350,8350,8340,639
|
|
20231102,103100,640964030,8360,8350,8360,8350,182
|
|
20231102,103000,639444320,8350,8340,8350,8340,30
|
|
20231102,102900,639193920,8340,8350,8350,8340,147
|
|
20231102,102800,637967470,8340,8350,8360,8340,202
|
|
20231102,102700,636282750,8360,8360,8360,8360,74
|
|
20231102,102600,635664110,8360,8350,8360,8350,365
|
|
20231102,102500,632616290,8340,8340,8340,8340,136
|
|
20231102,102400,631482050,8350,8350,8350,8350,43
|
|
20231102,102300,631123000,8350,8350,8350,8350,103
|
|
20231102,102200,630262950,8350,8350,8350,8350,54
|
|
20231102,102100,629812050,8360,8360,8360,8360,1
|
|
20231102,102000,629803690,8360,8350,8360,8340,1309
|
|
20231102,101900,618871810,8340,8330,8350,8330,1166
|
|
20231102,101800,609147210,8320,8340,8340,8320,361
|
|
20231102,101700,606142610,8340,8340,8340,8340,0
|
|
20231102,101600,606142610,8340,8320,8340,8320,1210
|
|
20231102,101500,596071880,8300,8310,8310,8300,1613
|
|
20231102,101400,582682680,8310,8320,8320,8310,4
|
|
20231102,101300,582649410,8320,8300,8320,8300,151
|
|
20231102,101200,581396090,8320,8310,8320,8300,884
|
|
20231102,101100,574054940,8310,8310,8310,8310,101
|
|
20231102,101000,573215630,8310,8290,8310,8290,117
|
|
20231102,100900,572244580,8320,8320,8320,8320,1
|
|
20231102,100800,572236260,8320,8290,8320,8290,142
|
|
20231102,100700,571059050,8290,8310,8320,8290,10838
|
|
20231102,100600,481111310,8310,8310,8310,8310,240
|
|
20231102,100500,479116910,8320,8340,8340,8320,1161
|
|
20231102,100400,469457370,8340,8340,8340,8340,51
|
|
20231102,100300,469032030,8340,8320,8340,8320,123
|
|
20231102,100200,468007930,8330,8330,8330,8330,85
|
|
20231102,100100,467299880,8330,8330,8330,8330,384
|
|
20231102,100000,464101160,8340,8350,8350,8340,127
|
|
20231102,095900,463041210,8350,8350,8350,8350,0
|
|
20231102,095800,463041210,8350,8350,8360,8340,3333
|
|
20231102,095700,435226000,8340,8320,8340,8320,1136
|
|
20231102,095600,425762560,8320,8330,8330,8320,188
|
|
20231102,095500,424197540,8330,8330,8330,8330,0
|
|
20231102,095400,424197540,8330,8340,8340,8320,217
|
|
20231102,095300,422391340,8330,8330,8330,8330,1148
|
|
20231102,095200,412828500,8330,8330,8330,8330,0
|
|
20231102,095100,412828500,8330,8330,8330,8320,810
|
|
20231102,095000,406088700,8330,8330,8330,8330,127
|
|
20231102,094900,405030790,8340,8330,8340,8330,112
|
|
20231102,094800,404097820,8340,8340,8350,8340,372
|
|
20231102,094700,400995320,8350,8340,8350,8330,1061
|
|
20231102,094600,392147930,8340,8340,8340,8340,173
|
|
20231102,094500,390705110,8340,8320,8340,8320,4997
|
|
20231102,094400,349080200,8320,8310,8320,8310,718
|
|
20231102,094300,343108810,8320,8320,8320,8320,1
|
|
20231102,094200,343100490,8310,8320,8320,8310,25
|
|
20231102,094100,342892690,8320,8310,8320,8310,108
|
|
20231102,094000,341995200,8310,8310,8320,8310,110
|
|
20231102,093900,341081090,8310,8300,8310,8300,101
|
|
20231102,093800,340242780,8300,8300,8300,8300,100
|
|
20231102,093700,339412780,8290,8290,8290,8290,261
|
|
20231102,093600,337249090,8300,8320,8320,8300,104
|
|
20231102,093500,336385810,8320,8320,8320,8320,5
|
|
20231102,093400,336344210,8320,8300,8320,8300,341
|
|
20231102,093300,333511350,8320,8330,8330,8320,267
|
|
20231102,093200,331287480,8320,8300,8320,8300,4002
|
|
20231102,093100,298025100,8290,8290,8290,8290,1
|
|
20231102,093000,298016810,8300,8300,8300,8290,841
|
|
20231102,092900,291037880,8300,8300,8300,8290,137
|
|
20231102,092800,289901080,8300,8300,8300,8300,1
|
|
20231102,092700,289892780,8270,8280,8280,8270,336
|
|
20231102,092600,287112020,8280,8300,8300,8280,2530
|
|
20231102,092500,266117840,8300,8280,8310,8280,6943
|
|
20231102,092400,208492970,8290,8270,8290,8270,343
|
|
20231102,092300,205651500,8270,8270,8270,8270,170
|
|
20231102,092200,204245600,8300,8270,8300,8270,1034
|
|
20231102,092100,195694390,8300,8300,8300,8300,485
|
|
20231102,092000,191668890,8300,8290,8310,8290,371
|
|
20231102,091900,188590640,8310,8260,8310,8260,3850
|
|
20231102,091800,156628720,8300,8300,8300,8300,0
|
|
20231102,091700,156628720,8300,8300,8300,8300,0
|
|
20231102,091600,156628720,8300,8290,8300,8260,486
|
|
20231102,091500,152606880,8290,8290,8290,8290,1
|
|
20231102,091400,152598590,8290,8290,8290,8290,1
|
|
20231102,091300,152590300,8250,8250,8250,8250,10
|
|
20231102,091200,152507800,8300,8300,8300,8250,306
|
|
20231102,091100,149977260,8300,8310,8320,8300,803
|
|
20231102,091000,143309920,8310,8320,8320,8300,2081
|
|
20231102,090900,126012820,8310,8320,8320,8300,180
|
|
20231102,090800,124517530,8330,8340,8340,8320,705
|
|
20231102,090700,118643880,8340,8320,8340,8270,3329
|
|
20231102,090600,90929730,8320,8300,8330,8300,2896
|
|
20231102,090500,66881820,8260,8250,8310,8220,3919
|
|
20231102,090400,34439970,8260,8260,8260,8220,344
|
|
20231102,090300,31603650,8260,8250,8270,8250,146
|
|
20231102,090200,30397630,8260,8240,8260,8240,543
|
|
20231102,090100,25922020,8240,8200,8250,8200,187
|
|
20231102,090000,24385530,8240,8250,8250,8240,2907
|