627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,192400,689621270,8400,8400,8400,8400,655
|
|
20231107,192300,689621270,8400,8400,8400,8400,0
|
|
20231107,192200,689621270,8400,8400,8400,8400,0
|
|
20231107,192100,689621270,8400,8400,8400,8400,0
|
|
20231107,192000,689621270,8400,8400,8400,8400,0
|
|
20231107,191900,689621270,8400,8400,8400,8400,0
|
|
20231107,191800,689621270,8400,8400,8400,8400,0
|
|
20231107,191700,689621270,8400,8400,8400,8400,0
|
|
20231107,191600,689621270,8400,8400,8400,8400,0
|
|
20231107,191500,689621270,8400,8400,8400,8400,0
|
|
20231107,191400,689621270,8400,8400,8400,8400,0
|
|
20231107,191300,689621270,8400,8400,8400,8400,0
|
|
20231107,191200,689621270,8400,8400,8400,8400,0
|
|
20231107,191100,689621270,8400,8400,8400,8400,0
|
|
20231107,191000,689621270,8400,8400,8400,8400,0
|
|
20231107,190900,689621270,8400,8400,8400,8400,0
|
|
20231107,190800,689621270,8400,8400,8400,8400,0
|
|
20231107,190700,689621270,8400,8400,8400,8400,0
|
|
20231107,190600,689621270,8400,8400,8400,8400,0
|
|
20231107,190500,689621270,8400,8400,8400,8400,0
|
|
20231107,190400,689621270,8400,8400,8400,8400,0
|
|
20231107,190300,689621270,8400,8400,8400,8400,0
|
|
20231107,190200,689621270,8400,8400,8400,8400,0
|
|
20231107,190100,689621270,8400,8400,8400,8400,0
|
|
20231107,190000,689621270,8400,8400,8400,8400,0
|
|
20231107,185900,689621270,8400,8400,8400,8400,0
|
|
20231107,185800,689621270,8400,8400,8400,8400,0
|
|
20231107,185700,689621270,8400,8400,8400,8400,0
|
|
20231107,185600,689621270,8400,8400,8400,8400,0
|
|
20231107,185500,689621270,8400,8400,8400,8400,0
|
|
20231107,185400,689621270,8400,8400,8400,8400,655
|
|
20231107,185300,689621270,8400,8400,8400,8400,0
|
|
20231107,185200,689621270,8400,8400,8400,8400,0
|
|
20231107,185100,689621270,8400,8400,8400,8400,0
|
|
20231107,185000,689621270,8400,8400,8400,8400,0
|
|
20231107,184900,689621270,8400,8400,8400,8400,0
|
|
20231107,184800,689621270,8400,8400,8400,8400,0
|
|
20231107,184700,689621270,8400,8400,8400,8400,0
|
|
20231107,184600,689621270,8400,8400,8400,8400,0
|
|
20231107,184500,689621270,8400,8400,8400,8400,0
|
|
20231107,184400,689621270,8400,8400,8400,8400,0
|
|
20231107,184300,689621270,8400,8400,8400,8400,0
|
|
20231107,184200,689621270,8400,8400,8400,8400,0
|
|
20231107,184100,689621270,8400,8400,8400,8400,0
|
|
20231107,184000,689621270,8400,8400,8400,8400,0
|
|
20231107,183900,689621270,8400,8400,8400,8400,0
|
|
20231107,183800,689621270,8400,8400,8400,8400,0
|
|
20231107,183700,689621270,8400,8400,8400,8400,0
|
|
20231107,183600,689621270,8400,8400,8400,8400,0
|
|
20231107,183500,689621270,8400,8400,8400,8400,0
|
|
20231107,183400,689621270,8400,8400,8400,8400,0
|
|
20231107,183300,689621270,8400,8400,8400,8400,0
|
|
20231107,183200,689621270,8400,8400,8400,8400,0
|
|
20231107,183100,689621270,8400,8400,8400,8400,0
|
|
20231107,183000,689621270,8400,8400,8400,8400,0
|
|
20231107,182900,689621270,8400,8400,8400,8400,0
|
|
20231107,182800,689621270,8400,8400,8400,8400,0
|
|
20231107,182700,689621270,8400,8400,8400,8400,0
|
|
20231107,182600,689621270,8400,8400,8400,8400,0
|
|
20231107,182500,689621270,8400,8400,8400,8400,0
|
|
20231107,182400,689621270,8400,8400,8400,8400,655
|
|
20231107,182300,689621270,8400,8400,8400,8400,0
|
|
20231107,182200,689621270,8400,8400,8400,8400,0
|
|
20231107,182100,689621270,8400,8400,8400,8400,0
|
|
20231107,182000,689621270,8400,8400,8400,8400,0
|
|
20231107,181900,689621270,8400,8400,8400,8400,0
|
|
20231107,181800,689621270,8400,8400,8400,8400,0
|
|
20231107,181700,689621270,8400,8400,8400,8400,0
|
|
20231107,181600,689621270,8400,8400,8400,8400,0
|
|
20231107,181500,689621270,8400,8400,8400,8400,0
|
|
20231107,181400,689621270,8400,8400,8400,8400,0
|
|
20231107,181300,689621270,8400,8400,8400,8400,0
|
|
20231107,181200,689621270,8400,8400,8400,8400,0
|
|
20231107,181100,689621270,8400,8400,8400,8400,0
|
|
20231107,181000,689621270,8400,8400,8400,8400,0
|
|
20231107,180900,689621270,8400,8400,8400,8400,0
|
|
20231107,180800,689621270,8400,8400,8400,8400,0
|
|
20231107,180700,689621270,8400,8400,8400,8400,0
|
|
20231107,180600,689621270,8400,8400,8400,8400,0
|
|
20231107,180500,689621270,8400,8400,8400,8400,0
|
|
20231107,180400,689621270,8400,8400,8400,8400,0
|
|
20231107,180300,689621270,8400,8400,8400,8400,0
|
|
20231107,180200,689621270,8400,8400,8400,8400,0
|
|
20231107,180100,689621270,8400,8400,8400,8400,0
|
|
20231107,180000,689621270,8400,8400,8400,8400,0
|
|
20231107,175900,689621270,8400,8400,8400,8400,0
|
|
20231107,175800,689621270,8400,8400,8400,8400,0
|
|
20231107,175700,689621270,8400,8400,8400,8400,0
|
|
20231107,175600,689621270,8400,8400,8400,8400,0
|
|
20231107,175500,689621270,8400,8400,8400,8400,0
|
|
20231107,175400,689621270,8400,8400,8400,8400,655
|
|
20231107,175300,689621270,8400,8400,8400,8400,0
|
|
20231107,175200,689621270,8400,8400,8400,8400,0
|
|
20231107,175100,689621270,8400,8400,8400,8400,0
|
|
20231107,175000,689621270,8400,8400,8400,8400,0
|
|
20231107,174900,689621270,8400,8400,8400,8400,0
|
|
20231107,174800,689621270,8400,8400,8400,8400,0
|
|
20231107,174700,689621270,8400,8400,8400,8400,0
|
|
20231107,174600,689621270,8400,8400,8400,8400,0
|
|
20231107,174500,689621270,8400,8400,8400,8400,0
|
|
20231107,174400,689621270,8400,8400,8400,8400,0
|
|
20231107,174300,689621270,8400,8400,8400,8400,0
|
|
20231107,174200,689621270,8400,8400,8400,8400,0
|
|
20231107,174100,689621270,8400,8400,8400,8400,0
|
|
20231107,174000,689621270,8400,8400,8400,8400,0
|
|
20231107,173900,689621270,8400,8400,8400,8400,0
|
|
20231107,173800,689621270,8400,8400,8400,8400,0
|
|
20231107,173700,689621270,8400,8400,8400,8400,0
|
|
20231107,173600,689621270,8400,8400,8400,8400,0
|
|
20231107,173500,689621270,8400,8400,8400,8400,0
|
|
20231107,173400,689621270,8400,8400,8400,8400,0
|
|
20231107,173300,689621270,8400,8400,8400,8400,0
|
|
20231107,173200,689621270,8400,8400,8400,8400,0
|
|
20231107,173100,689621270,8400,8400,8400,8400,0
|
|
20231107,173000,689621270,8400,8400,8400,8400,0
|
|
20231107,172900,689621270,8400,8400,8400,8400,0
|
|
20231107,172800,689621270,8400,8400,8400,8400,0
|
|
20231107,172700,689621270,8400,8400,8400,8400,0
|
|
20231107,172600,689621270,8400,8400,8400,8400,0
|
|
20231107,172500,689621270,8400,8400,8400,8400,0
|
|
20231107,172400,689621270,8400,8400,8400,8400,655
|
|
20231107,172300,689621270,8400,8400,8400,8400,0
|
|
20231107,172200,689621270,8400,8400,8400,8400,0
|
|
20231107,172100,689621270,8400,8400,8400,8400,0
|
|
20231107,172000,689621270,8400,8400,8400,8400,0
|
|
20231107,171900,689621270,8400,8400,8400,8400,0
|
|
20231107,171800,689621270,8400,8400,8400,8400,0
|
|
20231107,171700,689621270,8400,8400,8400,8400,0
|
|
20231107,171600,689621270,8400,8400,8400,8400,0
|
|
20231107,171500,689621270,8400,8400,8400,8400,0
|
|
20231107,171400,689621270,8400,8400,8400,8400,0
|
|
20231107,171300,689621270,8400,8400,8400,8400,0
|
|
20231107,171200,689621270,8400,8400,8400,8400,0
|
|
20231107,171100,689621270,8400,8400,8400,8400,0
|
|
20231107,171000,689621270,8400,8400,8400,8400,0
|
|
20231107,170900,689621270,8400,8400,8400,8400,0
|
|
20231107,170800,689621270,8400,8400,8400,8400,0
|
|
20231107,170700,689621270,8400,8400,8400,8400,0
|
|
20231107,170600,689621270,8400,8400,8400,8400,0
|
|
20231107,170500,689621270,8400,8400,8400,8400,0
|
|
20231107,170400,689621270,8400,8400,8400,8400,0
|
|
20231107,170300,689621270,8400,8400,8400,8400,0
|
|
20231107,170200,689621270,8400,8400,8400,8400,0
|
|
20231107,170100,689621270,8400,8400,8400,8400,0
|
|
20231107,170000,689621270,8400,8400,8400,8400,0
|
|
20231107,165900,689621270,8400,8400,8400,8400,0
|
|
20231107,165800,689621270,8400,8400,8400,8400,0
|
|
20231107,165700,689621270,8400,8400,8400,8400,0
|
|
20231107,165600,689621270,8400,8400,8400,8400,0
|
|
20231107,165500,689621270,8400,8400,8400,8400,0
|
|
20231107,165400,689621270,8400,8400,8400,8400,655
|
|
20231107,165300,689621270,8400,8400,8400,8400,0
|
|
20231107,165200,689621270,8400,8400,8400,8400,0
|
|
20231107,165100,689621270,8400,8400,8400,8400,0
|
|
20231107,165000,689621270,8400,8400,8400,8400,0
|
|
20231107,164900,689621270,8400,8400,8400,8400,0
|
|
20231107,164800,689621270,8400,8400,8400,8400,0
|
|
20231107,164700,689621270,8400,8400,8400,8400,0
|
|
20231107,164600,689621270,8400,8400,8400,8400,0
|
|
20231107,164500,689621270,8400,8400,8400,8400,0
|
|
20231107,164400,689621270,8400,8400,8400,8400,0
|
|
20231107,164300,689621270,8400,8400,8400,8400,0
|
|
20231107,164200,689621270,8400,8400,8400,8400,0
|
|
20231107,164100,689621270,8400,8400,8400,8400,0
|
|
20231107,164000,689621270,8400,8400,8400,8400,0
|
|
20231107,163900,689621270,8400,8400,8400,8400,0
|
|
20231107,163800,689621270,8400,8400,8400,8400,0
|
|
20231107,163700,689621270,8400,8400,8400,8400,0
|
|
20231107,163600,689621270,8400,8400,8400,8400,0
|
|
20231107,163500,689621270,8400,8400,8400,8400,0
|
|
20231107,163400,689621270,8400,8400,8400,8400,0
|
|
20231107,163300,689621270,8400,8400,8400,8400,0
|
|
20231107,163200,689621270,8400,8400,8400,8400,0
|
|
20231107,163100,689621270,8400,8400,8400,8400,0
|
|
20231107,163000,689621270,8400,8400,8400,8400,0
|
|
20231107,162900,689621270,8400,8400,8400,8400,0
|
|
20231107,162800,689621270,8400,8400,8400,8400,0
|
|
20231107,162700,689621270,8400,8400,8400,8400,0
|
|
20231107,162600,689621270,8400,8400,8400,8400,0
|
|
20231107,162500,689621270,8400,8400,8400,8400,0
|
|
20231107,162400,689621270,8400,8400,8400,8400,655
|
|
20231107,162300,689621270,8400,8400,8400,8400,0
|
|
20231107,162200,689621270,8400,8400,8400,8400,0
|
|
20231107,162100,689621270,8400,8400,8400,8400,0
|
|
20231107,162000,689621270,8400,8400,8400,8400,0
|
|
20231107,161900,689621270,8400,8400,8400,8400,0
|
|
20231107,161800,689621270,8400,8400,8400,8400,0
|
|
20231107,161700,689621270,8400,8400,8400,8400,0
|
|
20231107,161600,689621270,8400,8400,8400,8400,0
|
|
20231107,161500,689621270,8400,8400,8400,8400,0
|
|
20231107,161400,689621270,8400,8400,8400,8400,0
|
|
20231107,161300,689621270,8400,8400,8400,8400,0
|
|
20231107,161200,689621270,8400,8400,8400,8400,0
|
|
20231107,161100,689621270,8400,8400,8400,8400,0
|
|
20231107,161000,689621270,8400,8400,8400,8400,0
|
|
20231107,160900,689621270,8400,8400,8400,8400,0
|
|
20231107,160800,689621270,8400,8400,8400,8400,0
|
|
20231107,160700,689621270,8400,8400,8400,8400,0
|
|
20231107,160600,689621270,8400,8400,8400,8400,0
|
|
20231107,160500,689621270,8400,8400,8400,8400,0
|
|
20231107,160400,689621270,8400,8400,8400,8400,0
|
|
20231107,160300,689621270,8400,8400,8400,8400,0
|
|
20231107,160200,689621270,8400,8400,8400,8400,0
|
|
20231107,160100,689621270,8400,8400,8400,8400,0
|
|
20231107,160000,689621270,8400,8400,8400,8400,0
|
|
20231107,155900,689621270,8400,8400,8400,8400,0
|
|
20231107,155800,689621270,8400,8400,8400,8400,0
|
|
20231107,155700,689621270,8400,8400,8400,8400,0
|
|
20231107,155600,689621270,8400,8400,8400,8400,0
|
|
20231107,155500,689621270,8400,8400,8400,8400,0
|
|
20231107,155400,689621270,8400,8400,8400,8400,655
|
|
20231107,155300,689621270,8400,8400,8400,8400,0
|
|
20231107,155200,689621270,8400,8400,8400,8400,0
|
|
20231107,155100,689621270,8400,8400,8400,8400,0
|
|
20231107,155000,689621270,8400,8400,8400,8400,0
|
|
20231107,154900,689621270,8400,8400,8400,8400,0
|
|
20231107,154800,689621270,8400,8400,8400,8400,0
|
|
20231107,154700,689621270,8400,8400,8400,8400,0
|
|
20231107,154600,689621270,8400,8400,8400,8400,0
|
|
20231107,154500,689621270,8400,8400,8400,8400,0
|
|
20231107,154400,689621270,8400,8400,8400,8400,0
|
|
20231107,154300,689621270,8400,8400,8400,8400,0
|
|
20231107,154200,689621270,8400,8400,8400,8400,0
|
|
20231107,154100,689621270,8400,8400,8400,8400,0
|
|
20231107,154000,689621270,8400,8400,8400,8400,0
|
|
20231107,153900,689621270,8400,8400,8400,8400,0
|
|
20231107,153800,689621270,8400,8400,8400,8400,0
|
|
20231107,153700,689621270,8400,8400,8400,8400,0
|
|
20231107,153600,689621270,8400,8400,8400,8400,0
|
|
20231107,153500,689621270,8400,8400,8400,8400,0
|
|
20231107,153400,689621270,8400,8400,8400,8400,0
|
|
20231107,153300,689621270,8400,8400,8400,8400,0
|
|
20231107,153200,689621270,8400,8400,8400,8400,0
|
|
20231107,153100,689621270,8400,8400,8400,8400,0
|
|
20231107,153000,689621270,8400,8400,8400,8400,655
|
|
20231107,152900,684119270,8390,8390,8390,8390,0
|
|
20231107,152800,684119270,8390,8390,8390,8390,0
|
|
20231107,152700,684119270,8390,8390,8390,8390,0
|
|
20231107,152600,684119270,8390,8390,8390,8390,0
|
|
20231107,152500,684119270,8390,8390,8390,8390,0
|
|
20231107,152400,684119270,8390,8390,8390,8390,0
|
|
20231107,152300,684119270,8390,8390,8390,8390,0
|
|
20231107,152200,684119270,8390,8390,8390,8390,0
|
|
20231107,152100,684119270,8390,8390,8390,8390,0
|
|
20231107,152000,684119270,8390,8390,8390,8390,0
|
|
20231107,151900,684119270,8390,8390,8390,8390,35
|
|
20231107,151800,683825620,8390,8360,8390,8360,143
|
|
20231107,151700,682628690,8360,8360,8360,8360,33
|
|
20231107,151600,682352810,8370,8360,8370,8360,205
|
|
20231107,151500,680638510,8360,8360,8380,8350,141
|
|
20231107,151400,679460030,8360,8360,8360,8350,99
|
|
20231107,151300,678632710,8360,8360,8360,8350,140
|
|
20231107,151200,677463070,8350,8360,8360,8350,65
|
|
20231107,151100,676920000,8350,8360,8380,8350,185
|
|
20231107,151000,675374230,8380,8360,8380,8350,145
|
|
20231107,150900,674162380,8360,8360,8360,8360,65
|
|
20231107,150800,673618980,8360,8370,8380,8360,153
|
|
20231107,150700,672339670,8360,8360,8360,8360,173
|
|
20231107,150600,670893390,8360,8360,8380,8360,65
|
|
20231107,150500,670349970,8360,8360,8380,8360,158
|
|
20231107,150400,669029070,8350,8360,8380,8350,157
|
|
20231107,150300,667717180,8380,8360,8380,8360,67
|
|
20231107,150200,667157020,8360,8360,8360,8360,141
|
|
20231107,150100,665978260,8360,8350,8380,8350,192
|
|
20231107,150000,664374330,8350,8360,8360,8350,68
|
|
20231107,145900,663806500,8350,8360,8360,8350,175
|
|
20231107,145800,662344910,8350,8360,8360,8350,195
|
|
20231107,145700,660716440,8350,8350,8350,8350,263
|
|
20231107,145600,658520390,8350,8350,8350,8350,139
|
|
20231107,145500,657359740,8350,8350,8360,8340,922
|
|
20231107,145400,649666540,8350,8340,8350,8330,62
|
|
20231107,145300,649149610,8340,8340,8340,8330,128
|
|
20231107,145200,648082850,8340,8330,8340,8330,172
|
|
20231107,145100,646649020,8330,8330,8330,8330,65
|
|
20231107,145000,646107570,8330,8330,8330,8330,141
|
|
20231107,144900,644933040,8350,8340,8350,8330,260
|
|
20231107,144800,642764510,8340,8350,8350,8340,63
|
|
20231107,144700,642238780,8340,8360,8360,8340,542
|
|
20231107,144600,637710510,8360,8370,8370,8360,214
|
|
20231107,144500,635921330,8360,8370,8370,8360,64
|
|
20231107,144400,635385970,8360,8350,8390,8350,171
|
|
20231107,144300,633956730,8340,8350,8350,8340,174
|
|
20231107,144200,632505560,8350,8350,8350,8340,156
|
|
20231107,144100,631203570,8350,8350,8350,8350,140
|
|
20231107,144000,630034570,8350,8350,8350,8350,173
|
|
20231107,143900,628590020,8350,8350,8350,8350,85
|
|
20231107,143800,627880270,8340,8370,8370,8340,124
|
|
20231107,143700,626845110,8350,8350,8350,8340,296
|
|
20231107,143600,624373830,8350,8350,8350,8350,64
|
|
20231107,143500,623839430,8350,8350,8350,8350,161
|
|
20231107,143400,622495080,8340,8350,8350,8340,141
|
|
20231107,143300,621318380,8340,8340,8340,8340,0
|
|
20231107,143200,621318380,8340,8360,8360,8340,541
|
|
20231107,143100,616805110,8360,8350,8360,8350,137
|
|
20231107,143000,615660570,8360,8360,8360,8360,0
|
|
20231107,142900,615660570,8360,8360,8360,8360,18
|
|
20231107,142800,615510090,8360,8360,8360,8360,77
|
|
20231107,142700,614866370,8370,8370,8370,8370,14
|
|
20231107,142600,614749190,8370,8370,8370,8370,30
|
|
20231107,142500,614498090,8390,8370,8390,8370,84
|
|
20231107,142400,613794810,8370,8370,8370,8370,81
|
|
20231107,142300,613116840,8350,8360,8360,8350,97
|
|
20231107,142200,612306660,8360,8360,8360,8360,52
|
|
20231107,142100,611871940,8360,8360,8360,8360,0
|
|
20231107,142000,611871940,8360,8360,8360,8360,74
|
|
20231107,141900,611253300,8360,8360,8360,8360,90
|
|
20231107,141800,610500900,8360,8360,8360,8360,0
|
|
20231107,141700,610500900,8360,8360,8360,8360,75
|
|
20231107,141600,609873900,8370,8370,8370,8370,55
|
|
20231107,141500,609413550,8390,8370,8390,8370,15
|
|
20231107,141400,609287880,8370,8370,8370,8370,74
|
|
20231107,141300,608668500,8370,8370,8370,8370,74
|
|
20231107,141200,608049120,8370,8370,8370,8370,0
|
|
20231107,141100,608049120,8370,8370,8370,8370,76
|
|
20231107,141000,607413000,8370,8370,8370,8370,74
|
|
20231107,140900,606793620,8400,8400,8400,8400,20
|
|
20231107,140800,606625620,8370,8370,8370,8370,74
|
|
20231107,140700,606006240,8400,8400,8400,8400,0
|
|
20231107,140600,606006240,8400,8400,8400,8400,5
|
|
20231107,140500,605964240,8400,8370,8400,8370,2358
|
|
20231107,140400,586159560,8350,8350,8350,8350,0
|
|
20231107,140300,586159560,8350,8380,8380,8350,274
|
|
20231107,140200,583865660,8350,8350,8350,8350,75
|
|
20231107,140100,583239410,8350,8350,8350,8350,0
|
|
20231107,140000,583239410,8350,8350,8350,8350,74
|
|
20231107,135900,582621510,8340,8340,8350,8340,276
|
|
20231107,135800,580317670,8340,8340,8340,8340,2
|
|
20231107,135700,580300990,8340,8350,8350,8340,131
|
|
20231107,135600,579207890,8350,8350,8350,8340,85
|
|
20231107,135500,578498690,8340,8340,8340,8340,2
|
|
20231107,135400,578482010,8340,8340,8340,8340,80
|
|
20231107,135300,577814810,8340,8350,8350,8340,64
|
|
20231107,135200,577280920,8350,8340,8350,8340,9
|
|
20231107,135100,577205780,8350,8350,8350,8350,68
|
|
20231107,135000,576637980,8380,8340,8380,8340,116
|
|
20231107,134900,575668930,8340,8340,8340,8340,9
|
|
20231107,134800,575593870,8340,8340,8340,8340,78
|
|
20231107,134700,574943350,8340,8340,8340,8340,101
|
|
20231107,134600,574101010,8350,8350,8350,8350,24
|
|
20231107,134500,573900610,8350,8350,8350,8350,76
|
|
20231107,134400,573266010,8350,8350,8350,8350,80
|
|
20231107,134300,572598010,8350,8350,8350,8350,3
|
|
20231107,134200,572572960,8340,8340,8340,8340,74
|
|
20231107,134100,571955800,8380,8340,8380,8340,85
|
|
20231107,134000,571246560,8350,8340,8350,8340,125
|
|
20231107,133900,570204050,8340,8340,8340,8340,77
|
|
20231107,133800,569561870,8340,8340,8340,8340,78
|
|
20231107,133700,568911350,8340,8340,8340,8340,3
|
|
20231107,133600,568886330,8350,8350,8350,8350,12
|
|
20231107,133500,568786130,8360,8360,8360,8360,106
|
|
20231107,133400,567899970,8360,8360,8360,8360,2
|
|
20231107,133300,567883250,8360,8360,8360,8360,75
|
|
20231107,133200,567256250,8370,8360,8370,8360,84
|
|
20231107,133100,566553910,8370,8370,8370,8370,0
|
|
20231107,133000,566553910,8370,8370,8370,8370,6
|
|
20231107,132900,566503690,8360,8360,8360,8360,74
|
|
20231107,132800,565885050,8360,8360,8360,8360,0
|
|
20231107,132700,565885050,8360,8360,8360,8360,74
|
|
20231107,132600,565266410,8360,8350,8360,8350,91
|
|
20231107,132500,564506400,8360,8360,8360,8360,0
|
|
20231107,132400,564506400,8360,8360,8360,8360,58
|
|
20231107,132300,564021520,8380,8360,8380,8360,215
|
|
20231107,132200,562223700,8360,8360,8360,8360,58
|
|
20231107,132100,561738820,8360,8360,8360,8360,17
|
|
20231107,132000,561596700,8360,8350,8360,8340,229
|
|
20231107,131900,559684890,8350,8350,8350,8350,16
|
|
20231107,131800,559551290,8350,8360,8360,8350,89
|
|
20231107,131700,558807990,8360,8360,8360,8360,16
|
|
20231107,131600,558674230,8350,8350,8350,8350,0
|
|
20231107,131500,558674230,8350,8350,8350,8350,74
|
|
20231107,131400,558056330,8360,8360,8360,8360,81
|
|
20231107,131300,557379170,8360,8380,8380,8360,4
|
|
20231107,131200,557345670,8370,8380,8380,8370,162
|
|
20231107,131100,555989720,8380,8380,8380,8380,47
|
|
20231107,131000,555595860,8380,8380,8380,8380,35
|
|
20231107,130900,555302560,8380,8380,8380,8380,202
|
|
20231107,130800,553609800,8370,8370,8380,8370,77
|
|
20231107,130700,552965300,8380,8380,8380,8380,1
|
|
20231107,130600,552956920,8380,8380,8380,8380,4
|
|
20231107,130500,552923400,8380,8380,8380,8380,0
|
|
20231107,130400,552923400,8380,8380,8380,8380,0
|
|
20231107,130300,552923400,8380,8390,8390,8380,47
|
|
20231107,130200,552529230,8400,8400,8400,8400,8
|
|
20231107,130100,552462030,8400,8400,8400,8400,0
|
|
20231107,130000,552462030,8400,8400,8400,8400,0
|
|
20231107,125900,552462030,8400,8400,8400,8400,0
|
|
20231107,125800,552462030,8400,8390,8400,8390,283
|
|
20231107,125700,550085880,8400,8400,8400,8400,50
|
|
20231107,125600,549665880,8400,8400,8400,8400,0
|
|
20231107,125500,549665880,8400,8400,8400,8400,500
|
|
20231107,125400,545465880,8400,8400,8400,8400,0
|
|
20231107,125300,545465880,8400,8380,8400,8380,50
|
|
20231107,125200,545046120,8380,8400,8400,8380,1002
|
|
20231107,125100,536629360,8400,8400,8400,8400,1
|
|
20231107,125000,536620960,8400,8400,8400,8400,20
|
|
20231107,124900,536452960,8400,8370,8400,8370,50
|
|
20231107,124800,536033740,8360,8360,8360,8360,8
|
|
20231107,124700,535966860,8360,8380,8380,8360,62
|
|
20231107,124600,535448320,8370,8370,8370,8370,0
|
|
20231107,124500,535448320,8370,8370,8370,8370,0
|
|
20231107,124400,535448320,8370,8370,8370,8370,111
|
|
20231107,124300,534519250,8400,8360,8400,8360,2020
|
|
20231107,124200,517571270,8360,8360,8360,8360,1
|
|
20231107,124100,517562910,8360,8360,8360,8360,11
|
|
20231107,124000,517470950,8360,8360,8360,8360,9
|
|
20231107,123900,517395710,8360,8360,8360,8360,9
|
|
20231107,123800,517320470,8360,8360,8360,8360,0
|
|
20231107,123700,517320470,8360,8360,8360,8360,13
|
|
20231107,123600,517211790,8360,8360,8360,8360,2
|
|
20231107,123500,517195070,8330,8330,8330,8330,0
|
|
20231107,123400,517195070,8330,8330,8330,8330,899
|
|
20231107,123300,509706400,8330,8320,8330,8320,79
|
|
20231107,123200,509049100,8320,8320,8320,8320,808
|
|
20231107,123100,502326540,8320,8320,8320,8320,1
|
|
20231107,123000,502318220,8310,8310,8310,8310,0
|
|
20231107,122900,502318220,8310,8310,8310,8310,39
|
|
20231107,122800,501994130,8310,8310,8310,8310,10
|
|
20231107,122700,501911030,8310,8310,8310,8310,100
|
|
20231107,122600,501080030,8310,8310,8310,8310,8
|
|
20231107,122500,501013550,8300,8300,8300,8300,0
|
|
20231107,122400,501013550,8300,8310,8310,8300,415
|
|
20231107,122300,497567050,8310,8320,8320,8310,216
|
|
20231107,122200,495772080,8320,8320,8320,8320,0
|
|
20231107,122100,495772080,8320,8320,8320,8320,0
|
|
20231107,122000,495772080,8320,8320,8320,8320,3
|
|
20231107,121900,495747120,8320,8320,8320,8320,9
|
|
20231107,121800,495672240,8320,8320,8320,8320,0
|
|
20231107,121700,495672240,8320,8310,8320,8310,2
|
|
20231107,121600,495655610,8310,8310,8310,8310,30
|
|
20231107,121500,495406310,8310,8310,8310,8310,10
|
|
20231107,121400,495323210,8310,8310,8310,8310,260
|
|
20231107,121300,493162610,8300,8300,8300,8300,10
|
|
20231107,121200,493079610,8310,8310,8310,8310,1
|
|
20231107,121100,493071300,8310,8310,8310,8310,90
|
|
20231107,121000,492323400,8310,8320,8320,8310,1148
|
|
20231107,120900,482783510,8330,8340,8340,8330,20
|
|
20231107,120800,482616810,8350,8340,8400,8340,3252
|
|
20231107,120700,455332490,8330,8330,8330,8330,1
|
|
20231107,120600,455324160,8340,8340,8340,8340,1
|
|
20231107,120500,455315820,8340,8340,8340,8340,0
|
|
20231107,120400,455315820,8340,8340,8340,8340,1
|
|
20231107,120300,455307480,8340,8340,8340,8340,0
|
|
20231107,120200,455307480,8340,8320,8340,8310,534
|
|
20231107,120100,450860000,8320,8320,8320,8320,19
|
|
20231107,120000,450701920,8320,8320,8320,8320,11
|
|
20231107,115900,450610400,8320,8320,8320,8320,22
|
|
20231107,115800,450427360,8320,8320,8320,8320,14
|
|
20231107,115700,450310880,8320,8320,8320,8320,0
|
|
20231107,115600,450310880,8320,8320,8320,8320,2
|
|
20231107,115500,450294240,8320,8320,8320,8320,111
|
|
20231107,115400,449370720,8320,8320,8320,8320,9
|
|
20231107,115300,449295840,8320,8320,8320,8320,0
|
|
20231107,115200,449295840,8320,8320,8320,8320,1
|
|
20231107,115100,449287520,8320,8320,8320,8320,8
|
|
20231107,115000,449220960,8320,8320,8320,8320,1
|
|
20231107,114900,449212640,8310,8310,8310,8310,112
|
|
20231107,114800,448281920,8320,8320,8320,8320,8
|
|
20231107,114700,448215360,8320,8320,8320,8320,65
|
|
20231107,114600,447674560,8320,8320,8320,8320,0
|
|
20231107,114500,447674560,8320,8330,8330,8310,2106
|
|
20231107,114400,430154600,8330,8330,8330,8330,1
|
|
20231107,114300,430146270,8330,8330,8330,8330,8
|
|
20231107,114200,430079630,8330,8330,8330,8330,1
|
|
20231107,114100,430071300,8330,8330,8330,8330,0
|
|
20231107,114000,430071300,8330,8330,8330,8330,5
|
|
20231107,113900,430029650,8330,8330,8330,8330,0
|
|
20231107,113800,430029650,8330,8330,8330,8330,9
|
|
20231107,113700,429954680,8320,8330,8330,8320,13
|
|
20231107,113600,429846430,8330,8330,8330,8330,1
|
|
20231107,113500,429838100,8330,8330,8330,8330,0
|
|
20231107,113400,429838100,8330,8330,8330,8330,648
|
|
20231107,113300,424440260,8340,8340,8340,8340,0
|
|
20231107,113200,424440260,8340,8340,8340,8340,0
|
|
20231107,113100,424440260,8340,8340,8340,8340,1
|
|
20231107,113000,424431920,8330,8330,8330,8330,5
|
|
20231107,112900,424390270,8330,8330,8330,8330,0
|
|
20231107,112800,424390270,8330,8330,8330,8330,382
|
|
20231107,112700,421208210,8330,8330,8330,8330,50
|
|
20231107,112600,420791710,8330,8330,8330,8330,1
|
|
20231107,112500,420783380,8320,8320,8320,8320,3
|
|
20231107,112400,420758420,8320,8320,8320,8320,997
|
|
20231107,112300,412463380,8330,8330,8330,8330,8
|
|
20231107,112200,412396740,8330,8330,8330,8320,202
|
|
20231107,112100,410716080,8330,8320,8330,8320,597
|
|
20231107,112000,405748990,8330,8330,8330,8330,12
|
|
20231107,111900,405649030,8340,8320,8340,8320,4
|
|
20231107,111800,405615690,8320,8320,8320,8320,1
|
|
20231107,111700,405607370,8310,8310,8310,8310,200
|
|
20231107,111600,403945370,8320,8310,8320,8310,110
|
|
20231107,111500,403031170,8320,8320,8320,8320,50
|
|
20231107,111400,402615170,8310,8320,8320,8310,80
|
|
20231107,111300,401949670,8310,8320,8320,8310,791
|
|
20231107,111200,395373400,8330,8330,8330,8330,10
|
|
20231107,111100,395290100,8320,8320,8320,8320,1
|
|
20231107,111000,395281780,8330,8330,8330,8330,197
|
|
20231107,110900,393640770,8330,8350,8350,8330,669
|
|
20231107,110800,388058390,8360,8380,8380,8360,284
|
|
20231107,110700,385683510,8400,8400,8400,8400,0
|
|
20231107,110600,385683510,8400,8380,8400,8380,1500
|
|
20231107,110500,373085770,8370,8400,8400,8370,541
|
|
20231107,110400,368550290,8410,8410,8410,8410,0
|
|
20231107,110300,368550290,8410,8410,8410,8410,0
|
|
20231107,110200,368550290,8410,8380,8410,8380,17
|
|
20231107,110100,368407800,8370,8370,8370,8370,0
|
|
20231107,110000,368407800,8370,8370,8370,8370,0
|
|
20231107,105900,368407800,8370,8370,8370,8370,0
|
|
20231107,105800,368407800,8370,8370,8370,8370,0
|
|
20231107,105700,368407800,8370,8370,8370,8370,0
|
|
20231107,105600,368407800,8370,8370,8370,8370,149
|
|
20231107,105500,367160670,8400,8400,8400,8370,437
|
|
20231107,105400,363497830,8400,8400,8400,8400,0
|
|
20231107,105300,363497830,8400,8400,8400,8400,1
|
|
20231107,105200,363489430,8400,8400,8400,8400,0
|
|
20231107,105100,363489430,8400,8400,8400,8400,0
|
|
20231107,105000,363489430,8400,8400,8400,8400,35
|
|
20231107,104900,363195430,8390,8390,8390,8390,0
|
|
20231107,104800,363195430,8390,8390,8390,8390,0
|
|
20231107,104700,363195430,8390,8390,8390,8390,216
|
|
20231107,104600,361383190,8390,8430,8430,8390,421
|
|
20231107,104500,357848590,8430,8430,8430,8430,300
|
|
20231107,104400,355319590,8430,8430,8430,8430,0
|
|
20231107,104300,355319590,8430,8430,8430,8430,20
|
|
20231107,104200,355150990,8440,8440,8440,8440,18
|
|
20231107,104100,354999070,8400,8400,8400,8400,0
|
|
20231107,104000,354999070,8400,8400,8400,8400,0
|
|
20231107,103900,354999070,8400,8400,8400,8400,0
|
|
20231107,103800,354999070,8400,8400,8400,8400,195
|
|
20231107,103700,353361070,8400,8400,8400,8400,3
|
|
20231107,103600,353335870,8400,8370,8400,8370,1691
|
|
20231107,103500,339147940,8390,8390,8390,8390,0
|
|
20231107,103400,339147940,8390,8390,8390,8390,10
|
|
20231107,103300,339064040,8370,8370,8370,8370,0
|
|
20231107,103200,339064040,8370,8360,8370,8360,785
|
|
20231107,103100,332497320,8360,8360,8360,8360,0
|
|
20231107,103000,332497320,8360,8360,8360,8360,0
|
|
20231107,102900,332497320,8360,8360,8360,8360,1
|
|
20231107,102800,332488960,8360,8360,8360,8360,1
|
|
20231107,102700,332480600,8360,8360,8360,8360,0
|
|
20231107,102600,332480600,8360,8350,8360,8350,1000
|
|
20231107,102500,324124460,8310,8320,8320,8310,1000
|
|
20231107,102400,315814360,8350,8350,8350,8350,1
|
|
20231107,102300,315806010,8320,8330,8330,8310,1010
|
|
20231107,102200,307409680,8320,8320,8320,8320,0
|
|
20231107,102100,307409680,8320,8340,8340,8320,200
|
|
20231107,102000,305744540,8340,8340,8340,8340,0
|
|
20231107,101900,305744540,8340,8340,8340,8340,0
|
|
20231107,101800,305744540,8340,8340,8340,8340,0
|
|
20231107,101700,305744540,8340,8340,8340,8340,0
|
|
20231107,101600,305744540,8340,8340,8340,8340,0
|
|
20231107,101500,305744540,8340,8340,8340,8340,10
|
|
20231107,101400,305661140,8340,8340,8340,8340,11
|
|
20231107,101300,305569400,8340,8340,8340,8340,2
|
|
20231107,101200,305552720,8330,8330,8330,8320,56
|
|
20231107,101100,305086740,8330,8320,8330,8320,109
|
|
20231107,101000,304179850,8320,8320,8320,8310,528
|
|
20231107,100900,299788420,8320,8320,8320,8320,0
|
|
20231107,100800,299788420,8320,8330,8330,8320,270
|
|
20231107,100700,297541920,8330,8330,8330,8330,20
|
|
20231107,100600,297375320,8340,8340,8340,8340,1
|
|
20231107,100500,297366980,8340,8340,8340,8340,0
|
|
20231107,100400,297366980,8340,8360,8360,8340,6
|
|
20231107,100300,297316920,8370,8350,8370,8350,268
|
|
20231107,100200,295078760,8360,8360,8360,8360,0
|
|
20231107,100100,295078760,8360,8310,8390,8310,617
|
|
20231107,100000,289921660,8300,8310,8310,8300,418
|
|
20231107,095900,286450080,8310,8310,8310,8310,1
|
|
20231107,095800,286441770,8300,8320,8320,8300,1423
|
|
20231107,095700,274619820,8320,8330,8330,8320,16
|
|
20231107,095600,274486670,8320,8320,8320,8320,692
|
|
20231107,095500,268729230,8320,8320,8320,8320,594
|
|
20231107,095400,263787150,8320,8320,8320,8320,10
|
|
20231107,095300,263703950,8320,8320,8320,8320,25
|
|
20231107,095200,263495950,8320,8300,8320,8300,757
|
|
20231107,095100,257212000,8310,8310,8310,8310,5
|
|
20231107,095000,257170450,8300,8300,8300,8300,0
|
|
20231107,094900,257170450,8300,8330,8330,8300,913
|
|
20231107,094800,249576620,8330,8330,8340,8330,243
|
|
20231107,094700,247550400,8330,8320,8330,8320,173
|
|
20231107,094600,246109320,8320,8320,8320,8320,284
|
|
20231107,094500,243746440,8310,8310,8310,8310,0
|
|
20231107,094400,243746440,8310,8310,8310,8310,1117
|
|
20231107,094300,234464170,8310,8310,8310,8310,0
|
|
20231107,094200,234464170,8310,8320,8320,8310,1609
|
|
20231107,094100,221087320,8310,8310,8310,8310,27
|
|
20231107,094000,220862950,8310,8310,8310,8310,13
|
|
20231107,093900,220754920,8310,8320,8320,8310,53
|
|
20231107,093800,220314450,8320,8320,8320,8310,342
|
|
20231107,093700,217472370,8310,8310,8310,8310,16
|
|
20231107,093600,217339410,8310,8310,8320,8310,241
|
|
20231107,093500,215336690,8320,8320,8320,8320,100
|
|
20231107,093400,214504690,8320,8310,8320,8300,524
|
|
20231107,093300,210155000,8330,8330,8330,8320,35
|
|
20231107,093200,209863460,8330,8330,8330,8330,3
|
|
20231107,093100,209838470,8330,8320,8330,8290,1044
|
|
20231107,093000,201168790,8310,8300,8310,8300,340
|
|
20231107,092900,198343420,8290,8310,8310,8290,2568
|
|
20231107,092800,177052880,8310,8300,8310,8300,818
|
|
20231107,092700,170257500,8300,8300,8310,8300,3044
|
|
20231107,092600,144992000,8310,8320,8320,8310,306
|
|
20231107,092500,142446500,8310,8310,8310,8310,221
|
|
20231107,092400,140609990,8320,8330,8330,8310,140
|
|
20231107,092300,139445180,8330,8300,8330,8300,396
|
|
20231107,092200,136148380,8300,8340,8340,8300,2063
|
|
20231107,092100,118986690,8340,8350,8380,8340,367
|
|
20231107,092000,115925350,8350,8350,8350,8350,145
|
|
20231107,091900,114714600,8350,8380,8380,8350,48
|
|
20231107,091800,114313740,8330,8350,8350,8330,1217
|
|
20231107,091700,104172100,8350,8350,8350,8340,12
|
|
20231107,091600,104071920,8340,8340,8340,8340,268
|
|
20231107,091500,101836800,8350,8370,8370,8350,26
|
|
20231107,091400,101619200,8370,8340,8370,8340,505
|
|
20231107,091300,97392500,8310,8330,8390,8310,2346
|
|
20231107,091200,77870750,8340,8400,8400,8340,179
|
|
20231107,091100,76372470,8350,8350,8350,8340,322
|
|
20231107,091000,73686640,8350,8360,8360,8350,110
|
|
20231107,090900,72768040,8360,8370,8400,8360,259
|
|
20231107,090800,70600550,8370,8370,8370,8370,1
|
|
20231107,090700,70592180,8370,8370,8370,8370,17
|
|
20231107,090600,70449890,8340,8340,8340,8340,0
|
|
20231107,090500,70449890,8340,8340,8340,8340,360
|
|
20231107,090400,67447490,8310,8300,8340,8300,473
|
|
20231107,090300,63517800,8290,8350,8350,8290,5343
|
|
20231107,090200,19138980,8350,8400,8400,8350,736
|
|
20231107,090100,12968400,8400,8410,8410,8400,536
|
|
20231107,090000,8465650,8450,8500,8500,8450,996
|