642 lines
31 KiB
CSV
642 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,193900,1089469030,9400,9400,9400,9400,1756
|
|
20231102,193800,1089469030,9400,9400,9400,9400,0
|
|
20231102,193700,1089469030,9400,9400,9400,9400,0
|
|
20231102,193600,1089469030,9400,9400,9400,9400,0
|
|
20231102,193500,1089469030,9400,9400,9400,9400,0
|
|
20231102,193400,1089469030,9400,9400,9400,9400,0
|
|
20231102,193300,1089469030,9400,9400,9400,9400,0
|
|
20231102,193200,1089469030,9400,9400,9400,9400,0
|
|
20231102,193100,1089469030,9400,9400,9400,9400,0
|
|
20231102,193000,1089469030,9400,9400,9400,9400,0
|
|
20231102,192900,1089469030,9400,9400,9400,9400,0
|
|
20231102,192800,1089469030,9400,9400,9400,9400,0
|
|
20231102,192700,1089469030,9400,9400,9400,9400,0
|
|
20231102,192600,1089469030,9400,9400,9400,9400,0
|
|
20231102,192500,1089469030,9400,9400,9400,9400,0
|
|
20231102,192400,1089469030,9400,9400,9400,9400,0
|
|
20231102,192300,1089469030,9400,9400,9400,9400,0
|
|
20231102,192200,1089469030,9400,9400,9400,9400,0
|
|
20231102,192100,1089469030,9400,9400,9400,9400,0
|
|
20231102,192000,1089469030,9400,9400,9400,9400,0
|
|
20231102,191900,1089469030,9400,9400,9400,9400,0
|
|
20231102,191800,1089469030,9400,9400,9400,9400,0
|
|
20231102,191700,1089469030,9400,9400,9400,9400,0
|
|
20231102,191600,1089469030,9400,9400,9400,9400,0
|
|
20231102,191500,1089469030,9400,9400,9400,9400,0
|
|
20231102,191400,1089469030,9400,9400,9400,9400,0
|
|
20231102,191300,1089469030,9400,9400,9400,9400,0
|
|
20231102,191200,1089469030,9400,9400,9400,9400,0
|
|
20231102,191100,1089469030,9400,9400,9400,9400,0
|
|
20231102,191000,1089469030,9400,9400,9400,9400,0
|
|
20231102,190900,1089469030,9400,9400,9400,9400,1756
|
|
20231102,190800,1089469030,9400,9400,9400,9400,0
|
|
20231102,190700,1089469030,9400,9400,9400,9400,0
|
|
20231102,190600,1089469030,9400,9400,9400,9400,0
|
|
20231102,190500,1089469030,9400,9400,9400,9400,0
|
|
20231102,190400,1089469030,9400,9400,9400,9400,0
|
|
20231102,190300,1089469030,9400,9400,9400,9400,0
|
|
20231102,190200,1089469030,9400,9400,9400,9400,0
|
|
20231102,190100,1089469030,9400,9400,9400,9400,0
|
|
20231102,190000,1089469030,9400,9400,9400,9400,0
|
|
20231102,185900,1089469030,9400,9400,9400,9400,0
|
|
20231102,185800,1089469030,9400,9400,9400,9400,0
|
|
20231102,185700,1089469030,9400,9400,9400,9400,0
|
|
20231102,185600,1089469030,9400,9400,9400,9400,0
|
|
20231102,185500,1089469030,9400,9400,9400,9400,0
|
|
20231102,185400,1089469030,9400,9400,9400,9400,0
|
|
20231102,185300,1089469030,9400,9400,9400,9400,0
|
|
20231102,185200,1089469030,9400,9400,9400,9400,0
|
|
20231102,185100,1089469030,9400,9400,9400,9400,0
|
|
20231102,185000,1089469030,9400,9400,9400,9400,0
|
|
20231102,184900,1089469030,9400,9400,9400,9400,0
|
|
20231102,184800,1089469030,9400,9400,9400,9400,0
|
|
20231102,184700,1089469030,9400,9400,9400,9400,0
|
|
20231102,184600,1089469030,9400,9400,9400,9400,0
|
|
20231102,184500,1089469030,9400,9400,9400,9400,0
|
|
20231102,184400,1089469030,9400,9400,9400,9400,0
|
|
20231102,184300,1089469030,9400,9400,9400,9400,0
|
|
20231102,184200,1089469030,9400,9400,9400,9400,0
|
|
20231102,184100,1089469030,9400,9400,9400,9400,0
|
|
20231102,184000,1089469030,9400,9400,9400,9400,0
|
|
20231102,183900,1089469030,9400,9400,9400,9400,1756
|
|
20231102,183800,1089469030,9400,9400,9400,9400,0
|
|
20231102,183700,1089469030,9400,9400,9400,9400,0
|
|
20231102,183600,1089469030,9400,9400,9400,9400,0
|
|
20231102,183500,1089469030,9400,9400,9400,9400,0
|
|
20231102,183400,1089469030,9400,9400,9400,9400,0
|
|
20231102,183300,1089469030,9400,9400,9400,9400,0
|
|
20231102,183200,1089469030,9400,9400,9400,9400,0
|
|
20231102,183100,1089469030,9400,9400,9400,9400,0
|
|
20231102,183000,1089469030,9400,9400,9400,9400,0
|
|
20231102,182900,1089469030,9400,9400,9400,9400,0
|
|
20231102,182800,1089469030,9400,9400,9400,9400,0
|
|
20231102,182700,1089469030,9400,9400,9400,9400,0
|
|
20231102,182600,1089469030,9400,9400,9400,9400,0
|
|
20231102,182500,1089469030,9400,9400,9400,9400,0
|
|
20231102,182400,1089469030,9400,9400,9400,9400,0
|
|
20231102,182300,1089469030,9400,9400,9400,9400,0
|
|
20231102,182200,1089469030,9400,9400,9400,9400,0
|
|
20231102,182100,1089469030,9400,9400,9400,9400,0
|
|
20231102,182000,1089469030,9400,9400,9400,9400,0
|
|
20231102,181900,1089469030,9400,9400,9400,9400,0
|
|
20231102,181800,1089469030,9400,9400,9400,9400,0
|
|
20231102,181700,1089469030,9400,9400,9400,9400,0
|
|
20231102,181600,1089469030,9400,9400,9400,9400,0
|
|
20231102,181500,1089469030,9400,9400,9400,9400,0
|
|
20231102,181400,1089469030,9400,9400,9400,9400,0
|
|
20231102,181300,1089469030,9400,9400,9400,9400,0
|
|
20231102,181200,1089469030,9400,9400,9400,9400,0
|
|
20231102,181100,1089469030,9400,9400,9400,9400,0
|
|
20231102,181000,1089469030,9400,9400,9400,9400,0
|
|
20231102,180900,1089469030,9400,9400,9400,9400,1756
|
|
20231102,180800,1089469030,9400,9400,9400,9400,0
|
|
20231102,180700,1089469030,9400,9400,9400,9400,0
|
|
20231102,180600,1089469030,9400,9400,9400,9400,0
|
|
20231102,180500,1089469030,9400,9400,9400,9400,0
|
|
20231102,180400,1089469030,9400,9400,9400,9400,0
|
|
20231102,180300,1089469030,9400,9400,9400,9400,0
|
|
20231102,180200,1089469030,9400,9400,9400,9400,0
|
|
20231102,180100,1089469030,9400,9400,9400,9400,0
|
|
20231102,180000,1089469030,9400,9400,9400,9400,0
|
|
20231102,175900,1089469030,9400,9400,9400,9400,0
|
|
20231102,175800,1089469030,9400,9400,9400,9400,0
|
|
20231102,175700,1089469030,9400,9400,9400,9400,0
|
|
20231102,175600,1089469030,9400,9400,9400,9400,0
|
|
20231102,175500,1089469030,9400,9400,9400,9400,0
|
|
20231102,175400,1089469030,9400,9400,9400,9400,0
|
|
20231102,175300,1089469030,9400,9400,9400,9400,0
|
|
20231102,175200,1089469030,9400,9400,9400,9400,0
|
|
20231102,175100,1089469030,9400,9400,9400,9400,0
|
|
20231102,175000,1089469030,9400,9400,9400,9400,0
|
|
20231102,174900,1089469030,9400,9400,9400,9400,0
|
|
20231102,174800,1089469030,9400,9400,9400,9400,0
|
|
20231102,174700,1089469030,9400,9400,9400,9400,0
|
|
20231102,174600,1089469030,9400,9400,9400,9400,0
|
|
20231102,174500,1089469030,9400,9400,9400,9400,0
|
|
20231102,174400,1089469030,9400,9400,9400,9400,0
|
|
20231102,174300,1089469030,9400,9400,9400,9400,0
|
|
20231102,174200,1089469030,9400,9400,9400,9400,0
|
|
20231102,174100,1089469030,9400,9400,9400,9400,0
|
|
20231102,174000,1089469030,9400,9400,9400,9400,0
|
|
20231102,173900,1089469030,9400,9400,9400,9400,1756
|
|
20231102,173800,1089469030,9400,9400,9400,9400,0
|
|
20231102,173700,1089469030,9400,9400,9400,9400,0
|
|
20231102,173600,1089469030,9400,9400,9400,9400,0
|
|
20231102,173500,1089469030,9400,9400,9400,9400,0
|
|
20231102,173400,1089469030,9400,9400,9400,9400,0
|
|
20231102,173300,1089469030,9400,9400,9400,9400,0
|
|
20231102,173200,1089469030,9400,9400,9400,9400,0
|
|
20231102,173100,1089469030,9400,9400,9400,9400,0
|
|
20231102,173000,1089469030,9400,9400,9400,9400,0
|
|
20231102,172900,1089469030,9400,9400,9400,9400,0
|
|
20231102,172800,1089469030,9400,9400,9400,9400,0
|
|
20231102,172700,1089469030,9400,9400,9400,9400,0
|
|
20231102,172600,1089469030,9400,9400,9400,9400,0
|
|
20231102,172500,1089469030,9400,9400,9400,9400,0
|
|
20231102,172400,1089469030,9400,9400,9400,9400,0
|
|
20231102,172300,1089469030,9400,9400,9400,9400,0
|
|
20231102,172200,1089469030,9400,9400,9400,9400,0
|
|
20231102,172100,1089469030,9400,9400,9400,9400,0
|
|
20231102,172000,1089469030,9400,9400,9400,9400,0
|
|
20231102,171900,1089469030,9400,9400,9400,9400,0
|
|
20231102,171800,1089469030,9400,9400,9400,9400,0
|
|
20231102,171700,1089469030,9400,9400,9400,9400,0
|
|
20231102,171600,1089469030,9400,9400,9400,9400,0
|
|
20231102,171500,1089469030,9400,9400,9400,9400,0
|
|
20231102,171400,1089469030,9400,9400,9400,9400,0
|
|
20231102,171300,1089469030,9400,9400,9400,9400,0
|
|
20231102,171200,1089469030,9400,9400,9400,9400,0
|
|
20231102,171100,1089469030,9400,9400,9400,9400,0
|
|
20231102,171000,1089469030,9400,9400,9400,9400,0
|
|
20231102,170900,1089469030,9400,9400,9400,9400,1756
|
|
20231102,170800,1089469030,9400,9400,9400,9400,0
|
|
20231102,170700,1089469030,9400,9400,9400,9400,0
|
|
20231102,170600,1089469030,9400,9400,9400,9400,0
|
|
20231102,170500,1089469030,9400,9400,9400,9400,0
|
|
20231102,170400,1089469030,9400,9400,9400,9400,0
|
|
20231102,170300,1089469030,9400,9400,9400,9400,0
|
|
20231102,170200,1089469030,9400,9400,9400,9400,0
|
|
20231102,170100,1089469030,9400,9400,9400,9400,0
|
|
20231102,170000,1089469030,9400,9400,9400,9400,0
|
|
20231102,165900,1089469030,9400,9400,9400,9400,0
|
|
20231102,165800,1089469030,9400,9400,9400,9400,0
|
|
20231102,165700,1089469030,9400,9400,9400,9400,0
|
|
20231102,165600,1089469030,9400,9400,9400,9400,0
|
|
20231102,165500,1089469030,9400,9400,9400,9400,0
|
|
20231102,165400,1089469030,9400,9400,9400,9400,0
|
|
20231102,165300,1089469030,9400,9400,9400,9400,0
|
|
20231102,165200,1089469030,9400,9400,9400,9400,0
|
|
20231102,165100,1089469030,9400,9400,9400,9400,0
|
|
20231102,165000,1089469030,9400,9400,9400,9400,0
|
|
20231102,164900,1089469030,9400,9400,9400,9400,0
|
|
20231102,164800,1089469030,9400,9400,9400,9400,0
|
|
20231102,164700,1089469030,9400,9400,9400,9400,0
|
|
20231102,164600,1089469030,9400,9400,9400,9400,0
|
|
20231102,164500,1089469030,9400,9400,9400,9400,0
|
|
20231102,164400,1089469030,9400,9400,9400,9400,0
|
|
20231102,164300,1089469030,9400,9400,9400,9400,0
|
|
20231102,164200,1089469030,9400,9400,9400,9400,0
|
|
20231102,164100,1089469030,9400,9400,9400,9400,0
|
|
20231102,164000,1089469030,9400,9400,9400,9400,0
|
|
20231102,163900,1089469030,9400,9400,9400,9400,1756
|
|
20231102,163800,1089469030,9400,9400,9400,9400,0
|
|
20231102,163700,1089469030,9400,9400,9400,9400,0
|
|
20231102,163600,1089469030,9400,9400,9400,9400,0
|
|
20231102,163500,1089469030,9400,9400,9400,9400,0
|
|
20231102,163400,1089469030,9400,9400,9400,9400,0
|
|
20231102,163300,1089469030,9400,9400,9400,9400,0
|
|
20231102,163200,1089469030,9400,9400,9400,9400,0
|
|
20231102,163100,1089469030,9400,9400,9400,9400,0
|
|
20231102,163000,1089469030,9400,9400,9400,9400,0
|
|
20231102,162900,1089469030,9400,9400,9400,9400,0
|
|
20231102,162800,1089469030,9400,9400,9400,9400,0
|
|
20231102,162700,1089469030,9400,9400,9400,9400,0
|
|
20231102,162600,1089469030,9400,9400,9400,9400,0
|
|
20231102,162500,1089469030,9400,9400,9400,9400,0
|
|
20231102,162400,1089469030,9400,9400,9400,9400,0
|
|
20231102,162300,1089469030,9400,9400,9400,9400,0
|
|
20231102,162200,1089469030,9400,9400,9400,9400,0
|
|
20231102,162100,1089469030,9400,9400,9400,9400,0
|
|
20231102,162000,1089469030,9400,9400,9400,9400,0
|
|
20231102,161900,1089469030,9400,9400,9400,9400,0
|
|
20231102,161800,1089469030,9400,9400,9400,9400,0
|
|
20231102,161700,1089469030,9400,9400,9400,9400,0
|
|
20231102,161600,1089469030,9400,9400,9400,9400,0
|
|
20231102,161500,1089469030,9400,9400,9400,9400,0
|
|
20231102,161400,1089469030,9400,9400,9400,9400,0
|
|
20231102,161300,1089469030,9400,9400,9400,9400,0
|
|
20231102,161200,1089469030,9400,9400,9400,9400,0
|
|
20231102,161100,1089469030,9400,9400,9400,9400,0
|
|
20231102,161000,1089469030,9400,9400,9400,9400,0
|
|
20231102,160900,1089469030,9400,9400,9400,9400,1756
|
|
20231102,160800,1089469030,9400,9400,9400,9400,0
|
|
20231102,160700,1089469030,9400,9400,9400,9400,0
|
|
20231102,160600,1089469030,9400,9400,9400,9400,0
|
|
20231102,160500,1089469030,9400,9400,9400,9400,0
|
|
20231102,160400,1089469030,9400,9400,9400,9400,0
|
|
20231102,160300,1089469030,9400,9400,9400,9400,0
|
|
20231102,160200,1089469030,9400,9400,9400,9400,0
|
|
20231102,160100,1089469030,9400,9400,9400,9400,0
|
|
20231102,160000,1089469030,9400,9400,9400,9400,0
|
|
20231102,155900,1089469030,9400,9400,9400,9400,0
|
|
20231102,155800,1089469030,9400,9400,9400,9400,0
|
|
20231102,155700,1089469030,9400,9400,9400,9400,0
|
|
20231102,155600,1089469030,9400,9400,9400,9400,0
|
|
20231102,155500,1089469030,9400,9400,9400,9400,0
|
|
20231102,155400,1089469030,9400,9400,9400,9400,0
|
|
20231102,155300,1089469030,9400,9400,9400,9400,0
|
|
20231102,155200,1089469030,9400,9400,9400,9400,0
|
|
20231102,155100,1089469030,9400,9400,9400,9400,0
|
|
20231102,155000,1089469030,9400,9400,9400,9400,0
|
|
20231102,154900,1089469030,9400,9400,9400,9400,0
|
|
20231102,154800,1089469030,9400,9400,9400,9400,0
|
|
20231102,154700,1089469030,9400,9400,9400,9400,0
|
|
20231102,154600,1089469030,9400,9400,9400,9400,0
|
|
20231102,154500,1089469030,9400,9400,9400,9400,0
|
|
20231102,154400,1089469030,9400,9400,9400,9400,0
|
|
20231102,154300,1089469030,9400,9400,9400,9400,0
|
|
20231102,154200,1089469030,9400,9400,9400,9400,0
|
|
20231102,154100,1089469030,9400,9400,9400,9400,0
|
|
20231102,154000,1089469030,9400,9400,9400,9400,0
|
|
20231102,153900,1089469030,9400,9400,9400,9400,1756
|
|
20231102,153800,1089469030,9400,9400,9400,9400,0
|
|
20231102,153700,1089469030,9400,9400,9400,9400,0
|
|
20231102,153600,1089469030,9400,9400,9400,9400,0
|
|
20231102,153500,1089469030,9400,9400,9400,9400,0
|
|
20231102,153400,1089469030,9400,9400,9400,9400,0
|
|
20231102,153300,1089469030,9400,9400,9400,9400,0
|
|
20231102,153200,1089469030,9400,9400,9400,9400,0
|
|
20231102,153100,1089469030,9400,9400,9400,9400,0
|
|
20231102,153000,1089469030,9400,9400,9400,9400,1756
|
|
20231102,152900,1072962630,9390,9390,9390,9390,0
|
|
20231102,152800,1072962630,9390,9390,9390,9390,0
|
|
20231102,152700,1072962630,9390,9390,9390,9390,0
|
|
20231102,152600,1072962630,9390,9390,9390,9390,0
|
|
20231102,152500,1072962630,9390,9390,9390,9390,0
|
|
20231102,152400,1072962630,9390,9390,9390,9390,0
|
|
20231102,152300,1072962630,9390,9390,9390,9390,0
|
|
20231102,152200,1072962630,9390,9390,9390,9390,0
|
|
20231102,152100,1072962630,9390,9390,9390,9390,0
|
|
20231102,152000,1072962630,9390,9390,9390,9390,0
|
|
20231102,151900,1072962630,9390,9400,9400,9380,41
|
|
20231102,151800,1072577580,9410,9420,9420,9410,14
|
|
20231102,151700,1072445730,9420,9420,9420,9420,22
|
|
20231102,151600,1072238490,9420,9400,9420,9400,195
|
|
20231102,151500,1070404480,9360,9380,9380,9360,28
|
|
20231102,151400,1070141860,9390,9380,9390,9380,326
|
|
20231102,151300,1067083480,9380,9350,9380,9350,236
|
|
20231102,151200,1064872910,9350,9350,9350,9350,59
|
|
20231102,151100,1064321260,9350,9350,9350,9350,30
|
|
20231102,151000,1064040760,9350,9350,9350,9350,500
|
|
20231102,150900,1059365760,9350,9360,9360,9350,53
|
|
20231102,150800,1058870050,9360,9360,9360,9360,1
|
|
20231102,150700,1058860690,9360,9360,9380,9360,17
|
|
20231102,150600,1058701550,9360,9350,9360,9350,110
|
|
20231102,150500,1057672940,9360,9360,9360,9360,10
|
|
20231102,150400,1057579340,9360,9360,9360,9360,6
|
|
20231102,150300,1057523180,9370,9380,9380,9370,2
|
|
20231102,150200,1057504430,9380,9340,9380,9340,41
|
|
20231102,150100,1057121450,9340,9340,9340,9340,0
|
|
20231102,150000,1057121450,9340,9390,9390,9340,29
|
|
20231102,145900,1056850540,9340,9340,9340,9340,638
|
|
20231102,145800,1050891620,9330,9330,9330,9330,40
|
|
20231102,145700,1050518420,9330,9380,9380,9330,1031
|
|
20231102,145600,1040874070,9340,9340,9380,9340,610
|
|
20231102,145500,1035176630,9340,9340,9340,9330,946
|
|
20231102,145400,1026345900,9340,9340,9340,9340,501
|
|
20231102,145300,1021666560,9330,9340,9340,9330,614
|
|
20231102,145200,1015935520,9340,9340,9340,9340,0
|
|
20231102,145100,1015935520,9340,9340,9340,9340,538
|
|
20231102,145000,1010910600,9330,9330,9340,9330,626
|
|
20231102,144900,1005064430,9340,9340,9340,9340,583
|
|
20231102,144800,999619210,9340,9350,9350,9340,540
|
|
20231102,144700,994571740,9340,9340,9340,9340,581
|
|
20231102,144600,989145200,9340,9370,9370,9340,138
|
|
20231102,144500,987853070,9340,9340,9340,9340,501
|
|
20231102,144400,983173730,9340,9340,9340,9340,539
|
|
20231102,144300,978139470,9340,9340,9340,9340,580
|
|
20231102,144200,972722270,9340,9350,9350,9340,1553
|
|
20231102,144100,958212240,9350,9350,9350,9350,538
|
|
20231102,144000,953181940,9350,9350,9350,9350,80
|
|
20231102,143900,952433940,9350,9360,9360,9350,535
|
|
20231102,143800,947428980,9360,9360,9360,9360,503
|
|
20231102,143700,942720900,9390,9360,9390,9360,616
|
|
20231102,143600,936955110,9360,9360,9360,9360,518
|
|
20231102,143500,932106630,9360,9370,9390,9360,38
|
|
20231102,143400,931750870,9360,9380,9380,9360,79
|
|
20231102,143300,931010820,9390,9390,9390,9390,1
|
|
20231102,143200,931001430,9420,9370,9420,9370,91
|
|
20231102,143100,930146840,9400,9400,9400,9400,1
|
|
20231102,143000,930137440,9370,9370,9370,9370,139
|
|
20231102,142900,928835010,9420,9420,9420,9420,1
|
|
20231102,142800,928825590,9370,9370,9370,9370,39
|
|
20231102,142700,928460160,9370,9370,9370,9370,79
|
|
20231102,142600,927719930,9370,9370,9370,9370,40
|
|
20231102,142500,927345130,9370,9370,9370,9370,0
|
|
20231102,142400,927345130,9370,9370,9370,9370,106
|
|
20231102,142300,926351910,9380,9380,9380,9380,36
|
|
20231102,142200,926014230,9380,9380,9380,9380,1
|
|
20231102,142100,926004850,9380,9380,9380,9380,111
|
|
20231102,142000,924963670,9380,9380,9380,9380,0
|
|
20231102,141900,924963670,9380,9420,9420,9380,39
|
|
20231102,141800,924597650,9420,9420,9420,9420,1
|
|
20231102,141700,924588230,9380,9380,9380,9380,112
|
|
20231102,141600,923537670,9380,9380,9380,9380,0
|
|
20231102,141500,923537670,9380,9380,9380,9380,38
|
|
20231102,141400,923181230,9380,9390,9420,9380,111
|
|
20231102,141300,922139710,9390,9390,9390,9390,0
|
|
20231102,141200,922139710,9390,9390,9390,9390,37
|
|
20231102,141100,921792280,9390,9390,9390,9390,78
|
|
20231102,141000,921059860,9400,9410,9410,9400,1031
|
|
20231102,140900,911367460,9380,9380,9380,9380,0
|
|
20231102,140800,911367460,9380,9420,9420,9380,202
|
|
20231102,140700,909469380,9380,9380,9380,9380,28
|
|
20231102,140600,909206740,9380,9390,9390,9380,316
|
|
20231102,140500,906241170,9390,9390,9390,9390,117
|
|
20231102,140400,905142540,9390,9390,9390,9390,0
|
|
20231102,140300,905142540,9390,9390,9390,9390,30
|
|
20231102,140200,904860840,9400,9400,9400,9400,0
|
|
20231102,140100,904860840,9400,9400,9400,9400,718
|
|
20231102,140000,898111640,9400,9390,9400,9390,470
|
|
20231102,135900,893697670,9390,9400,9400,9390,406
|
|
20231102,135800,889881560,9400,9400,9420,9400,477
|
|
20231102,135700,885390540,9390,9390,9390,9390,0
|
|
20231102,135600,885390540,9390,9390,9390,9390,56
|
|
20231102,135500,884864700,9390,9390,9390,9390,80
|
|
20231102,135400,884113500,9390,9390,9390,9390,69
|
|
20231102,135300,883465590,9390,9390,9390,9390,0
|
|
20231102,135200,883465590,9390,9410,9410,9390,107
|
|
20231102,135100,882460800,9400,9400,9400,9400,0
|
|
20231102,135000,882460800,9400,9430,9430,9400,41
|
|
20231102,134900,882075340,9390,9390,9390,9390,29
|
|
20231102,134800,881803030,9390,9390,9390,9390,108
|
|
20231102,134700,880788910,9380,9380,9380,9380,39
|
|
20231102,134600,880423090,9420,9420,9420,9420,250
|
|
20231102,134500,878068090,9390,9390,9390,9390,491
|
|
20231102,134400,873457600,9390,9390,9390,9390,0
|
|
20231102,134300,873457600,9390,9420,9420,9390,205
|
|
20231102,134200,871527550,9390,9390,9390,9390,1660
|
|
20231102,134100,855940150,9400,9400,9400,9400,2
|
|
20231102,134000,855921350,9400,9400,9400,9400,41
|
|
20231102,133900,855535950,9400,9420,9420,9400,81
|
|
20231102,133800,854774420,9410,9420,9420,9410,37
|
|
20231102,133700,854426240,9430,9430,9430,9430,111
|
|
20231102,133600,853379510,9440,9420,9440,9400,169
|
|
20231102,133500,851787320,9430,9430,9430,9430,1
|
|
20231102,133400,851777890,9430,9440,9440,9430,21
|
|
20231102,133300,851579850,9420,9420,9420,9420,39
|
|
20231102,133200,851212470,9420,9430,9430,9420,79
|
|
20231102,133100,850468090,9410,9410,9410,9410,31
|
|
20231102,133000,850176380,9400,9400,9400,9400,0
|
|
20231102,132900,850176380,9400,9410,9410,9400,148
|
|
20231102,132800,848784840,9410,9410,9410,9410,1
|
|
20231102,132700,848775430,9410,9420,9420,9410,1598
|
|
20231102,132600,833722750,9410,9420,9420,9410,97
|
|
20231102,132500,832809810,9420,9420,9420,9420,3
|
|
20231102,132400,832781550,9420,9420,9420,9420,35
|
|
20231102,132300,832451850,9420,9420,9420,9420,78
|
|
20231102,132200,831717090,9420,9430,9430,9420,331
|
|
20231102,132100,828598760,9420,9420,9420,9420,0
|
|
20231102,132000,828598760,9420,9420,9420,9420,35
|
|
20231102,131900,828269060,9420,9420,9420,9420,279
|
|
20231102,131800,825640880,9440,9450,9450,9440,384
|
|
20231102,131700,822015890,9440,9420,9440,9420,36
|
|
20231102,131600,821676730,9420,9430,9440,9420,297
|
|
20231102,131500,818876100,9420,9410,9420,9410,57
|
|
20231102,131400,818339520,9400,9400,9400,9400,0
|
|
20231102,131300,818339520,9400,9410,9410,9400,113
|
|
20231102,131200,817276780,9420,9410,9420,9410,264
|
|
20231102,131100,814790950,9380,9390,9390,9380,110
|
|
20231102,131000,813758420,9390,9410,9410,9390,7
|
|
20231102,130900,813692660,9380,9380,9380,9380,31
|
|
20231102,130800,813401880,9370,9370,9370,9370,37
|
|
20231102,130700,813055190,9380,9380,9380,9380,70
|
|
20231102,130600,812398590,9380,9370,9410,9370,41
|
|
20231102,130500,812014290,9370,9370,9380,9370,207
|
|
20231102,130400,810074130,9370,9370,9370,9370,35
|
|
20231102,130300,809746180,9370,9370,9370,9370,78
|
|
20231102,130200,809015320,9410,9410,9410,9370,51
|
|
20231102,130100,808536730,9370,9380,9380,9370,75
|
|
20231102,130000,807833950,9370,9400,9400,9370,92
|
|
20231102,125900,806971270,9400,9380,9400,9380,62
|
|
20231102,125800,806389070,9400,9400,9400,9400,2
|
|
20231102,125700,806370270,9380,9380,9380,9370,114
|
|
20231102,125600,805301560,9400,9400,9400,9400,5
|
|
20231102,125500,805254560,9400,9400,9400,9370,37
|
|
20231102,125400,804907750,9370,9370,9370,9370,79
|
|
20231102,125300,804167520,9370,9370,9370,9370,36
|
|
20231102,125200,803830200,9370,9370,9370,9370,2
|
|
20231102,125100,803811460,9370,9370,9370,9370,35
|
|
20231102,125000,803483510,9370,9380,9380,9370,115
|
|
20231102,124900,802404950,9380,9380,9380,9380,3
|
|
20231102,124800,802376810,9380,9380,9380,9380,32
|
|
20231102,124700,802076650,9380,9380,9380,9380,188
|
|
20231102,124600,800313210,9380,9380,9400,9380,39
|
|
20231102,124500,799947370,9380,9380,9380,9380,0
|
|
20231102,124400,799947370,9380,9390,9390,9370,261
|
|
20231102,124300,797501110,9400,9400,9400,9400,2
|
|
20231102,124200,797482310,9410,9400,9410,9400,3
|
|
20231102,124100,797454090,9380,9380,9380,9370,106
|
|
20231102,124000,796460090,9390,9380,9390,9380,156
|
|
20231102,123900,794996580,9380,9380,9380,9380,65
|
|
20231102,123800,794386880,9390,9390,9390,9390,4
|
|
20231102,123700,794349320,9380,9380,9390,9380,169
|
|
20231102,123600,792764000,9390,9390,9390,9390,0
|
|
20231102,123500,792764000,9390,9390,9390,9390,1
|
|
20231102,123400,792754610,9390,9380,9390,9380,120
|
|
20231102,123300,791628980,9380,9380,9380,9380,107
|
|
20231102,123200,790625320,9380,9380,9380,9380,36
|
|
20231102,123100,790287640,9380,9390,9390,9380,138
|
|
20231102,123000,788992520,9390,9380,9390,9380,66
|
|
20231102,122900,788373120,9390,9390,9390,9390,0
|
|
20231102,122800,788373120,9390,9380,9430,9380,93
|
|
20231102,122700,787500230,9380,9380,9380,9380,0
|
|
20231102,122600,787500230,9380,9440,9440,9380,32
|
|
20231102,122500,787200010,9380,9390,9390,9380,129
|
|
20231102,122400,785989310,9390,9390,9390,9390,0
|
|
20231102,122300,785989310,9390,9390,9390,9390,29
|
|
20231102,122200,785717000,9390,9390,9390,9390,0
|
|
20231102,122100,785717000,9390,9400,9400,9390,880
|
|
20231102,122000,777446170,9400,9400,9400,9400,0
|
|
20231102,121900,777446170,9400,9420,9420,9400,4180
|
|
20231102,121800,738105870,9420,9430,9430,9420,115
|
|
20231102,121700,737022210,9420,9420,9420,9420,0
|
|
20231102,121600,737022210,9420,9420,9420,9420,44
|
|
20231102,121500,736607730,9470,9420,9470,9420,79
|
|
20231102,121400,735863500,9420,9420,9420,9420,38
|
|
20231102,121300,735505540,9420,9420,9420,9420,0
|
|
20231102,121200,735505540,9420,9420,9420,9420,109
|
|
20231102,121100,734478760,9420,9420,9420,9420,0
|
|
20231102,121000,734478760,9420,9420,9420,9420,35
|
|
20231102,120900,734149060,9420,9420,9420,9420,33
|
|
20231102,120800,733838200,9420,9420,9470,9420,80
|
|
20231102,120700,733084550,9420,9420,9420,9420,42
|
|
20231102,120600,732688910,9470,9470,9470,9470,5
|
|
20231102,120500,732641560,9470,9420,9470,9420,151
|
|
20231102,120400,731218640,9470,9430,9480,9420,385
|
|
20231102,120300,727573050,9420,9420,9420,9420,38
|
|
20231102,120200,727215090,9420,9430,9430,9420,243
|
|
20231102,120100,724925330,9480,9400,9480,9400,43
|
|
20231102,120000,724520060,9380,9380,9380,9380,40
|
|
20231102,115900,724144860,9380,9380,9380,9380,79
|
|
20231102,115800,723403840,9380,9380,9380,9380,31
|
|
20231102,115700,723113060,9380,9380,9380,9380,1
|
|
20231102,115600,723103680,9380,9380,9380,9380,58
|
|
20231102,115500,722559640,9380,9390,9390,9380,179
|
|
20231102,115400,720879560,9390,9390,9400,9390,230
|
|
20231102,115300,718718860,9390,9390,9390,9390,3
|
|
20231102,115200,718690690,9390,9390,9390,9390,441
|
|
20231102,115100,714549700,9390,9390,9390,9390,115
|
|
20231102,115000,713469850,9390,9390,9390,9390,3
|
|
20231102,114900,713441680,9400,9400,9400,9400,146
|
|
20231102,114800,712069280,9400,9400,9400,9400,8
|
|
20231102,114700,711994080,9400,9400,9400,9400,29
|
|
20231102,114600,711721480,9450,9410,9450,9400,252
|
|
20231102,114500,709350400,9410,9420,9420,9410,145
|
|
20231102,114400,707985940,9410,9410,9410,9410,28
|
|
20231102,114300,707722460,9410,9410,9410,9410,79
|
|
20231102,114200,706979070,9410,9400,9410,9400,80
|
|
20231102,114100,706226660,9410,9410,9410,9410,2
|
|
20231102,114000,706207840,9410,9400,9410,9400,61
|
|
20231102,113900,705634360,9410,9410,9410,9410,245
|
|
20231102,113800,703328910,9410,9410,9410,9410,38
|
|
20231102,113700,702971330,9410,9410,9410,9410,41
|
|
20231102,113600,702585520,9410,9420,9420,9410,109
|
|
20231102,113500,701559600,9450,9450,9450,9450,3
|
|
20231102,113400,701531250,9450,9450,9450,9450,197
|
|
20231102,113300,699669600,9410,9430,9450,9410,217
|
|
20231102,113200,697624110,9430,9430,9430,9430,0
|
|
20231102,113100,697624110,9430,9430,9430,9430,11
|
|
20231102,113000,697520380,9410,9410,9410,9410,79
|
|
20231102,112900,696776990,9410,9440,9440,9410,36
|
|
20231102,112800,696437990,9440,9440,9440,9440,10
|
|
20231102,112700,696343590,9410,9410,9410,9410,37
|
|
20231102,112600,695995420,9410,9410,9410,9410,109
|
|
20231102,112500,694969730,9410,9410,9410,9410,0
|
|
20231102,112400,694969730,9410,9410,9410,9410,39
|
|
20231102,112300,694602740,9410,9410,9410,9410,79
|
|
20231102,112200,693859350,9410,9410,9410,9410,115
|
|
20231102,112100,692777200,9410,9410,9410,9410,0
|
|
20231102,112000,692777200,9410,9450,9450,9410,208
|
|
20231102,111900,690819320,9450,9410,9450,9410,35
|
|
20231102,111800,690489810,9410,9410,9410,9410,0
|
|
20231102,111700,690489810,9410,9410,9410,9410,116
|
|
20231102,111600,689398250,9420,9420,9420,9420,35
|
|
20231102,111500,689068550,9420,9420,9420,9420,78
|
|
20231102,111400,688333790,9420,9420,9420,9420,204
|
|
20231102,111300,686412110,9420,9410,9420,9410,388
|
|
20231102,111200,682759130,9410,9410,9410,9410,0
|
|
20231102,111100,682759130,9410,9410,9410,9410,580
|
|
20231102,111000,677301330,9410,9420,9420,9410,1007
|
|
20231102,110900,667816380,9430,9440,9440,9430,281
|
|
20231102,110800,665165650,9440,9450,9450,9440,190
|
|
20231102,110700,663370460,9430,9430,9440,9430,188
|
|
20231102,110600,661597580,9430,9440,9440,9430,459
|
|
20231102,110500,657269120,9430,9450,9450,9430,906
|
|
20231102,110400,648716980,9450,9450,9450,9450,506
|
|
20231102,110300,643935280,9450,9460,9460,9450,174
|
|
20231102,110200,642290750,9460,9460,9460,9460,482
|
|
20231102,110100,637731030,9460,9500,9510,9450,608
|
|
20231102,110000,631959640,9460,9510,9510,9460,103
|
|
20231102,105900,630983360,9480,9480,9480,9480,41
|
|
20231102,105800,630594680,9490,9520,9520,9490,70
|
|
20231102,105700,629930350,9490,9570,9570,9490,1518
|
|
20231102,105600,615503600,9570,9450,9580,9450,6900
|
|
20231102,105500,549883800,9440,9430,9440,9430,478
|
|
20231102,105400,545375760,9420,9430,9430,9420,384
|
|
20231102,105300,541757480,9420,9420,9420,9420,0
|
|
20231102,105200,541757480,9420,9420,9420,9420,42
|
|
20231102,105100,541361840,9440,9440,9440,9420,87
|
|
20231102,105000,540542180,9420,9420,9420,9420,35
|
|
20231102,104900,540212480,9450,9450,9450,9450,104
|
|
20231102,104800,539229680,9450,9430,9450,9420,119
|
|
20231102,104700,538108590,9420,9420,9420,9420,0
|
|
20231102,104600,538108590,9420,9450,9450,9420,41
|
|
20231102,104500,537722070,9450,9420,9450,9420,119
|
|
20231102,104400,536601060,9450,9410,9450,9410,200
|
|
20231102,104300,534712420,9410,9450,9450,9410,38
|
|
20231102,104200,534354560,9460,9460,9460,9460,1
|
|
20231102,104100,534345100,9460,9410,9460,9410,125
|
|
20231102,104000,533168350,9410,9460,9460,9410,52
|
|
20231102,103900,532678980,9410,9410,9410,9410,82
|
|
20231102,103800,531907360,9410,9410,9410,9410,89
|
|
20231102,103700,531069870,9410,9430,9430,9400,1037
|
|
20231102,103600,521304120,9420,9420,9420,9420,33
|
|
20231102,103500,520993260,9430,9480,9480,9430,1287
|
|
20231102,103400,508855290,9490,9490,9500,9470,1434
|
|
20231102,103300,495248430,9490,9520,9530,9490,1490
|
|
20231102,103200,481061250,9520,9490,9520,9470,1801
|
|
20231102,103100,463970370,9490,9560,9580,9480,3103
|
|
20231102,103000,434431220,9550,9500,9550,9500,1835
|
|
20231102,102900,416955230,9500,9460,9500,9450,2241
|
|
20231102,102800,395709910,9460,9420,9460,9390,2097
|
|
20231102,102700,375889340,9430,9350,9440,9350,3512
|
|
20231102,102600,342888140,9370,9370,9370,9370,33
|
|
20231102,102500,342578930,9350,9350,9350,9350,117
|
|
20231102,102400,341484980,9360,9360,9360,9360,0
|
|
20231102,102300,341484980,9360,9360,9360,9360,363
|
|
20231102,102200,338087300,9330,9330,9330,9330,1179
|
|
20231102,102100,327087230,9320,9310,9320,9310,131
|
|
20231102,102000,325867300,9360,9310,9360,9310,41
|
|
20231102,101900,325485490,9310,9310,9310,9310,348
|
|
20231102,101800,322245610,9310,9310,9310,9310,29
|
|
20231102,101700,321975620,9360,9360,9360,9360,12
|
|
20231102,101600,321863300,9360,9360,9360,9310,141
|
|
20231102,101500,320550440,9310,9310,9310,9310,79
|
|
20231102,101400,319814950,9310,9320,9320,9310,321
|
|
20231102,101300,316826380,9320,9320,9320,9320,518
|
|
20231102,101200,311998620,9320,9320,9320,9320,115
|
|
20231102,101100,310926820,9310,9310,9310,9310,139
|
|
20231102,101000,309632730,9360,9360,9360,9360,1
|
|
20231102,100900,309623370,9310,9310,9310,9310,117
|
|
20231102,100800,308534100,9360,9350,9360,9350,2
|
|
20231102,100700,308515390,9360,9310,9360,9310,31
|
|
20231102,100600,308226730,9360,9300,9360,9300,79
|
|
20231102,100500,307491970,9300,9320,9320,9300,1037
|
|
20231102,100400,297837300,9320,9320,9320,9320,16
|
|
20231102,100300,297688180,9320,9340,9360,9310,96
|
|
20231102,100200,296793680,9360,9310,9360,9310,92
|
|
20231102,100100,295937060,9310,9360,9360,9310,3
|
|
20231102,100000,295909030,9360,9310,9360,9310,29
|
|
20231102,095900,295638990,9310,9320,9320,9310,528
|
|
20231102,095800,290718810,9320,9320,9320,9320,34
|
|
20231102,095700,290401930,9370,9370,9370,9370,1
|
|
20231102,095600,290392560,9310,9310,9310,9310,114
|
|
20231102,095500,289331220,9310,9310,9310,9310,37
|
|
20231102,095400,288986750,9330,9340,9340,9330,1128
|
|
20231102,095300,278452910,9350,9350,9380,9350,398
|
|
20231102,095200,274725850,9380,9380,9380,9380,50
|
|
20231102,095100,274256850,9380,9350,9380,9350,96
|
|
20231102,095000,273357570,9380,9350,9380,9350,116
|
|
20231102,094900,272272940,9350,9350,9350,9350,30
|
|
20231102,094800,271992440,9350,9350,9350,9350,53
|
|
20231102,094700,271496890,9340,9340,9350,9340,86
|
|
20231102,094600,270693230,9340,9350,9390,9340,866
|
|
20231102,094500,262602830,9390,9390,9390,9390,2
|
|
20231102,094400,262584050,9390,9350,9390,9350,41
|
|
20231102,094300,262200660,9390,9390,9390,9350,85
|
|
20231102,094200,261405630,9350,9350,9390,9340,663
|
|
20231102,094100,255206820,9350,9350,9350,9340,720
|
|
20231102,094000,248475930,9350,9360,9360,9340,419
|
|
20231102,093900,244558860,9360,9360,9360,9360,0
|
|
20231102,093800,244558860,9360,9390,9390,9360,30
|
|
20231102,093700,244278030,9400,9360,9400,9360,52
|
|
20231102,093600,243791230,9360,9360,9360,9360,230
|
|
20231102,093500,241638430,9360,9400,9410,9360,158
|
|
20231102,093400,240157620,9390,9360,9390,9360,200
|
|
20231102,093300,238283440,9330,9360,9360,9330,54
|
|
20231102,093200,237779440,9330,9370,9370,9330,209
|
|
20231102,093100,235829110,9330,9280,9380,9260,2347
|
|
20231102,093000,213971880,9260,9320,9320,9260,594
|
|
20231102,092900,208451460,9290,9300,9300,9290,110
|
|
20231102,092800,207429540,9320,9300,9320,9270,289
|
|
20231102,092700,204746630,9320,9320,9320,9250,2440
|
|
20231102,092600,182134110,9340,9400,9400,9320,966
|
|
20231102,092500,173123630,9330,9360,9360,9330,1358
|
|
20231102,092400,160429350,9360,9360,9360,9360,32
|
|
20231102,092300,160129830,9420,9420,9420,9420,8
|
|
20231102,092200,160054470,9420,9350,9420,9350,274
|
|
20231102,092100,157492290,9420,9370,9430,9350,425
|
|
20231102,092000,153514300,9380,9380,9380,9370,227
|
|
20231102,091900,151386790,9400,9370,9400,9370,534
|
|
20231102,091800,146368210,9400,9440,9440,9400,1103
|
|
20231102,091700,135991550,9440,9420,9440,9420,94
|
|
20231102,091600,135104660,9420,9420,9430,9420,106
|
|
20231102,091500,134105990,9410,9370,9410,9370,2971
|
|
20231102,091400,106190760,9350,9350,9370,9350,210
|
|
20231102,091300,104226720,9350,9380,9380,9350,55
|
|
20231102,091200,103712440,9350,9360,9380,9350,371
|
|
20231102,091100,100243020,9360,9360,9390,9360,260
|
|
20231102,091000,97809390,9380,9390,9400,9350,159
|
|
20231102,090900,96315800,9390,9370,9400,9370,669
|
|
20231102,090800,90030310,9370,9360,9380,9360,1355
|
|
20231102,090700,77332190,9360,9370,9370,9330,70
|
|
20231102,090600,76678860,9370,9370,9390,9320,244
|
|
20231102,090500,74398400,9370,9370,9370,9290,302
|
|
20231102,090400,71577640,9320,9400,9400,9320,816
|
|
20231102,090300,63951490,9400,9310,9400,9280,1992
|
|
20231102,090200,45322710,9310,9260,9320,9250,849
|
|
20231102,090100,37445120,9260,9370,9370,9260,1618
|
|
20231102,090000,22394520,9370,9370,9380,9370,2370
|