637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,193400,805561950,6140,6140,6140,6140,2332
|
|
20231101,193300,805561950,6140,6140,6140,6140,0
|
|
20231101,193200,805561950,6140,6140,6140,6140,0
|
|
20231101,193100,805561950,6140,6140,6140,6140,0
|
|
20231101,193000,805561950,6140,6140,6140,6140,0
|
|
20231101,192900,805561950,6140,6140,6140,6140,0
|
|
20231101,192800,805561950,6140,6140,6140,6140,0
|
|
20231101,192700,805561950,6140,6140,6140,6140,0
|
|
20231101,192600,805561950,6140,6140,6140,6140,0
|
|
20231101,192500,805561950,6140,6140,6140,6140,0
|
|
20231101,192400,805561950,6140,6140,6140,6140,0
|
|
20231101,192300,805561950,6140,6140,6140,6140,0
|
|
20231101,192200,805561950,6140,6140,6140,6140,0
|
|
20231101,192100,805561950,6140,6140,6140,6140,0
|
|
20231101,192000,805561950,6140,6140,6140,6140,0
|
|
20231101,191900,805561950,6140,6140,6140,6140,0
|
|
20231101,191800,805561950,6140,6140,6140,6140,0
|
|
20231101,191700,805561950,6140,6140,6140,6140,0
|
|
20231101,191600,805561950,6140,6140,6140,6140,0
|
|
20231101,191500,805561950,6140,6140,6140,6140,0
|
|
20231101,191400,805561950,6140,6140,6140,6140,0
|
|
20231101,191300,805561950,6140,6140,6140,6140,0
|
|
20231101,191200,805561950,6140,6140,6140,6140,0
|
|
20231101,191100,805561950,6140,6140,6140,6140,0
|
|
20231101,191000,805561950,6140,6140,6140,6140,0
|
|
20231101,190900,805561950,6140,6140,6140,6140,0
|
|
20231101,190800,805561950,6140,6140,6140,6140,0
|
|
20231101,190700,805561950,6140,6140,6140,6140,0
|
|
20231101,190600,805561950,6140,6140,6140,6140,0
|
|
20231101,190500,805561950,6140,6140,6140,6140,0
|
|
20231101,190400,805561950,6140,6140,6140,6140,2332
|
|
20231101,190300,805561950,6140,6140,6140,6140,0
|
|
20231101,190200,805561950,6140,6140,6140,6140,0
|
|
20231101,190100,805561950,6140,6140,6140,6140,0
|
|
20231101,190000,805561950,6140,6140,6140,6140,0
|
|
20231101,185900,805561950,6140,6140,6140,6140,0
|
|
20231101,185800,805561950,6140,6140,6140,6140,0
|
|
20231101,185700,805561950,6140,6140,6140,6140,0
|
|
20231101,185600,805561950,6140,6140,6140,6140,0
|
|
20231101,185500,805561950,6140,6140,6140,6140,0
|
|
20231101,185400,805561950,6140,6140,6140,6140,0
|
|
20231101,185300,805561950,6140,6140,6140,6140,0
|
|
20231101,185200,805561950,6140,6140,6140,6140,0
|
|
20231101,185100,805561950,6140,6140,6140,6140,0
|
|
20231101,185000,805561950,6140,6140,6140,6140,0
|
|
20231101,184900,805561950,6140,6140,6140,6140,0
|
|
20231101,184800,805561950,6140,6140,6140,6140,0
|
|
20231101,184700,805561950,6140,6140,6140,6140,0
|
|
20231101,184600,805561950,6140,6140,6140,6140,0
|
|
20231101,184500,805561950,6140,6140,6140,6140,0
|
|
20231101,184400,805561950,6140,6140,6140,6140,0
|
|
20231101,184300,805561950,6140,6140,6140,6140,0
|
|
20231101,184200,805561950,6140,6140,6140,6140,0
|
|
20231101,184100,805561950,6140,6140,6140,6140,0
|
|
20231101,184000,805561950,6140,6140,6140,6140,0
|
|
20231101,183900,805561950,6140,6140,6140,6140,0
|
|
20231101,183800,805561950,6140,6140,6140,6140,0
|
|
20231101,183700,805561950,6140,6140,6140,6140,0
|
|
20231101,183600,805561950,6140,6140,6140,6140,0
|
|
20231101,183500,805561950,6140,6140,6140,6140,0
|
|
20231101,183400,805561950,6140,6140,6140,6140,2332
|
|
20231101,183300,805561950,6140,6140,6140,6140,0
|
|
20231101,183200,805561950,6140,6140,6140,6140,0
|
|
20231101,183100,805561950,6140,6140,6140,6140,0
|
|
20231101,183000,805561950,6140,6140,6140,6140,0
|
|
20231101,182900,805561950,6140,6140,6140,6140,0
|
|
20231101,182800,805561950,6140,6140,6140,6140,0
|
|
20231101,182700,805561950,6140,6140,6140,6140,0
|
|
20231101,182600,805561950,6140,6140,6140,6140,0
|
|
20231101,182500,805561950,6140,6140,6140,6140,0
|
|
20231101,182400,805561950,6140,6140,6140,6140,0
|
|
20231101,182300,805561950,6140,6140,6140,6140,0
|
|
20231101,182200,805561950,6140,6140,6140,6140,0
|
|
20231101,182100,805561950,6140,6140,6140,6140,0
|
|
20231101,182000,805561950,6140,6140,6140,6140,0
|
|
20231101,181900,805561950,6140,6140,6140,6140,0
|
|
20231101,181800,805561950,6140,6140,6140,6140,0
|
|
20231101,181700,805561950,6140,6140,6140,6140,0
|
|
20231101,181600,805561950,6140,6140,6140,6140,0
|
|
20231101,181500,805561950,6140,6140,6140,6140,0
|
|
20231101,181400,805561950,6140,6140,6140,6140,0
|
|
20231101,181300,805561950,6140,6140,6140,6140,0
|
|
20231101,181200,805561950,6140,6140,6140,6140,0
|
|
20231101,181100,805561950,6140,6140,6140,6140,0
|
|
20231101,181000,805561950,6140,6140,6140,6140,0
|
|
20231101,180900,805561950,6140,6140,6140,6140,0
|
|
20231101,180800,805561950,6140,6140,6140,6140,0
|
|
20231101,180700,805561950,6140,6140,6140,6140,0
|
|
20231101,180600,805561950,6140,6140,6140,6140,0
|
|
20231101,180500,805561950,6140,6140,6140,6140,0
|
|
20231101,180400,805561950,6140,6140,6140,6140,2332
|
|
20231101,180300,805561950,6140,6140,6140,6140,0
|
|
20231101,180200,805561950,6140,6140,6140,6140,0
|
|
20231101,180100,805561950,6140,6140,6140,6140,0
|
|
20231101,180000,805561950,6140,6140,6140,6140,0
|
|
20231101,175900,805561950,6140,6140,6140,6140,0
|
|
20231101,175800,805561950,6140,6140,6140,6140,0
|
|
20231101,175700,805561950,6140,6140,6140,6140,0
|
|
20231101,175600,805561950,6140,6140,6140,6140,0
|
|
20231101,175500,805561950,6140,6140,6140,6140,0
|
|
20231101,175400,805561950,6140,6140,6140,6140,0
|
|
20231101,175300,805561950,6140,6140,6140,6140,0
|
|
20231101,175200,805561950,6140,6140,6140,6140,0
|
|
20231101,175100,805561950,6140,6140,6140,6140,0
|
|
20231101,175000,805561950,6140,6140,6140,6140,0
|
|
20231101,174900,805561950,6140,6140,6140,6140,0
|
|
20231101,174800,805561950,6140,6140,6140,6140,0
|
|
20231101,174700,805561950,6140,6140,6140,6140,0
|
|
20231101,174600,805561950,6140,6140,6140,6140,0
|
|
20231101,174500,805561950,6140,6140,6140,6140,0
|
|
20231101,174400,805561950,6140,6140,6140,6140,0
|
|
20231101,174300,805561950,6140,6140,6140,6140,0
|
|
20231101,174200,805561950,6140,6140,6140,6140,0
|
|
20231101,174100,805561950,6140,6140,6140,6140,0
|
|
20231101,174000,805561950,6140,6140,6140,6140,0
|
|
20231101,173900,805561950,6140,6140,6140,6140,0
|
|
20231101,173800,805561950,6140,6140,6140,6140,0
|
|
20231101,173700,805561950,6140,6140,6140,6140,0
|
|
20231101,173600,805561950,6140,6140,6140,6140,0
|
|
20231101,173500,805561950,6140,6140,6140,6140,0
|
|
20231101,173400,805561950,6140,6140,6140,6140,2332
|
|
20231101,173300,805561950,6140,6140,6140,6140,0
|
|
20231101,173200,805561950,6140,6140,6140,6140,0
|
|
20231101,173100,805561950,6140,6140,6140,6140,0
|
|
20231101,173000,805561950,6140,6140,6140,6140,0
|
|
20231101,172900,805561950,6140,6140,6140,6140,0
|
|
20231101,172800,805561950,6140,6140,6140,6140,0
|
|
20231101,172700,805561950,6140,6140,6140,6140,0
|
|
20231101,172600,805561950,6140,6140,6140,6140,0
|
|
20231101,172500,805561950,6140,6140,6140,6140,0
|
|
20231101,172400,805561950,6140,6140,6140,6140,0
|
|
20231101,172300,805561950,6140,6140,6140,6140,0
|
|
20231101,172200,805561950,6140,6140,6140,6140,0
|
|
20231101,172100,805561950,6140,6140,6140,6140,0
|
|
20231101,172000,805561950,6140,6140,6140,6140,0
|
|
20231101,171900,805561950,6140,6140,6140,6140,0
|
|
20231101,171800,805561950,6140,6140,6140,6140,0
|
|
20231101,171700,805561950,6140,6140,6140,6140,0
|
|
20231101,171600,805561950,6140,6140,6140,6140,0
|
|
20231101,171500,805561950,6140,6140,6140,6140,0
|
|
20231101,171400,805561950,6140,6140,6140,6140,0
|
|
20231101,171300,805561950,6140,6140,6140,6140,0
|
|
20231101,171200,805561950,6140,6140,6140,6140,0
|
|
20231101,171100,805561950,6140,6140,6140,6140,0
|
|
20231101,171000,805561950,6140,6140,6140,6140,0
|
|
20231101,170900,805561950,6140,6140,6140,6140,0
|
|
20231101,170800,805561950,6140,6140,6140,6140,0
|
|
20231101,170700,805561950,6140,6140,6140,6140,0
|
|
20231101,170600,805561950,6140,6140,6140,6140,0
|
|
20231101,170500,805561950,6140,6140,6140,6140,0
|
|
20231101,170400,805561950,6140,6140,6140,6140,2332
|
|
20231101,170300,805561950,6140,6140,6140,6140,0
|
|
20231101,170200,805561950,6140,6140,6140,6140,0
|
|
20231101,170100,805561950,6140,6140,6140,6140,0
|
|
20231101,170000,805561950,6140,6140,6140,6140,0
|
|
20231101,165900,805561950,6140,6140,6140,6140,0
|
|
20231101,165800,805561950,6140,6140,6140,6140,0
|
|
20231101,165700,805561950,6140,6140,6140,6140,0
|
|
20231101,165600,805561950,6140,6140,6140,6140,0
|
|
20231101,165500,805561950,6140,6140,6140,6140,0
|
|
20231101,165400,805561950,6140,6140,6140,6140,0
|
|
20231101,165300,805561950,6140,6140,6140,6140,0
|
|
20231101,165200,805561950,6140,6140,6140,6140,0
|
|
20231101,165100,805561950,6140,6140,6140,6140,0
|
|
20231101,165000,805561950,6140,6140,6140,6140,0
|
|
20231101,164900,805561950,6140,6140,6140,6140,0
|
|
20231101,164800,805561950,6140,6140,6140,6140,0
|
|
20231101,164700,805561950,6140,6140,6140,6140,0
|
|
20231101,164600,805561950,6140,6140,6140,6140,0
|
|
20231101,164500,805561950,6140,6140,6140,6140,0
|
|
20231101,164400,805561950,6140,6140,6140,6140,0
|
|
20231101,164300,805561950,6140,6140,6140,6140,0
|
|
20231101,164200,805561950,6140,6140,6140,6140,0
|
|
20231101,164100,805561950,6140,6140,6140,6140,0
|
|
20231101,164000,805561950,6140,6140,6140,6140,0
|
|
20231101,163900,805561950,6140,6140,6140,6140,0
|
|
20231101,163800,805561950,6140,6140,6140,6140,0
|
|
20231101,163700,805561950,6140,6140,6140,6140,0
|
|
20231101,163600,805561950,6140,6140,6140,6140,0
|
|
20231101,163500,805561950,6140,6140,6140,6140,0
|
|
20231101,163400,805561950,6140,6140,6140,6140,2332
|
|
20231101,163300,805561950,6140,6140,6140,6140,0
|
|
20231101,163200,805561950,6140,6140,6140,6140,0
|
|
20231101,163100,805561950,6140,6140,6140,6140,0
|
|
20231101,163000,805561950,6140,6140,6140,6140,0
|
|
20231101,162900,805561950,6140,6140,6140,6140,0
|
|
20231101,162800,805561950,6140,6140,6140,6140,0
|
|
20231101,162700,805561950,6140,6140,6140,6140,0
|
|
20231101,162600,805561950,6140,6140,6140,6140,0
|
|
20231101,162500,805561950,6140,6140,6140,6140,0
|
|
20231101,162400,805561950,6140,6140,6140,6140,0
|
|
20231101,162300,805561950,6140,6140,6140,6140,0
|
|
20231101,162200,805561950,6140,6140,6140,6140,0
|
|
20231101,162100,805561950,6140,6140,6140,6140,0
|
|
20231101,162000,805561950,6140,6140,6140,6140,0
|
|
20231101,161900,805561950,6140,6140,6140,6140,0
|
|
20231101,161800,805561950,6140,6140,6140,6140,0
|
|
20231101,161700,805561950,6140,6140,6140,6140,0
|
|
20231101,161600,805561950,6140,6140,6140,6140,0
|
|
20231101,161500,805561950,6140,6140,6140,6140,0
|
|
20231101,161400,805561950,6140,6140,6140,6140,0
|
|
20231101,161300,805561950,6140,6140,6140,6140,0
|
|
20231101,161200,805561950,6140,6140,6140,6140,0
|
|
20231101,161100,805561950,6140,6140,6140,6140,0
|
|
20231101,161000,805561950,6140,6140,6140,6140,0
|
|
20231101,160900,805561950,6140,6140,6140,6140,0
|
|
20231101,160800,805561950,6140,6140,6140,6140,0
|
|
20231101,160700,805561950,6140,6140,6140,6140,0
|
|
20231101,160600,805561950,6140,6140,6140,6140,0
|
|
20231101,160500,805561950,6140,6140,6140,6140,0
|
|
20231101,160400,805561950,6140,6140,6140,6140,2332
|
|
20231101,160300,805561950,6140,6140,6140,6140,0
|
|
20231101,160200,805561950,6140,6140,6140,6140,0
|
|
20231101,160100,805561950,6140,6140,6140,6140,0
|
|
20231101,160000,805561950,6140,6140,6140,6140,0
|
|
20231101,155900,805561950,6140,6140,6140,6140,0
|
|
20231101,155800,805561950,6140,6140,6140,6140,0
|
|
20231101,155700,805561950,6140,6140,6140,6140,0
|
|
20231101,155600,805561950,6140,6140,6140,6140,0
|
|
20231101,155500,805561950,6140,6140,6140,6140,0
|
|
20231101,155400,805561950,6140,6140,6140,6140,0
|
|
20231101,155300,805561950,6140,6140,6140,6140,0
|
|
20231101,155200,805561950,6140,6140,6140,6140,0
|
|
20231101,155100,805561950,6140,6140,6140,6140,0
|
|
20231101,155000,805561950,6140,6140,6140,6140,0
|
|
20231101,154900,805561950,6140,6140,6140,6140,0
|
|
20231101,154800,805561950,6140,6140,6140,6140,0
|
|
20231101,154700,805561950,6140,6140,6140,6140,0
|
|
20231101,154600,805561950,6140,6140,6140,6140,0
|
|
20231101,154500,805561950,6140,6140,6140,6140,0
|
|
20231101,154400,805561950,6140,6140,6140,6140,0
|
|
20231101,154300,805561950,6140,6140,6140,6140,0
|
|
20231101,154200,805561950,6140,6140,6140,6140,0
|
|
20231101,154100,805561950,6140,6140,6140,6140,0
|
|
20231101,154000,805561950,6140,6140,6140,6140,0
|
|
20231101,153900,805561950,6140,6140,6140,6140,0
|
|
20231101,153800,805561950,6140,6140,6140,6140,0
|
|
20231101,153700,805561950,6140,6140,6140,6140,0
|
|
20231101,153600,805561950,6140,6140,6140,6140,0
|
|
20231101,153500,805561950,6140,6140,6140,6140,0
|
|
20231101,153400,805561950,6140,6140,6140,6140,2332
|
|
20231101,153300,805561950,6140,6140,6140,6140,0
|
|
20231101,153200,805561950,6140,6140,6140,6140,0
|
|
20231101,153100,805561950,6140,6140,6140,6140,0
|
|
20231101,153000,805561950,6140,6140,6140,6140,2332
|
|
20231101,152900,791243470,6130,6130,6130,6130,0
|
|
20231101,152800,791243470,6130,6130,6130,6130,0
|
|
20231101,152700,791243470,6130,6130,6130,6130,0
|
|
20231101,152600,791243470,6130,6130,6130,6130,0
|
|
20231101,152500,791243470,6130,6130,6130,6130,0
|
|
20231101,152400,791243470,6130,6130,6130,6130,0
|
|
20231101,152300,791243470,6130,6130,6130,6130,0
|
|
20231101,152200,791243470,6130,6130,6130,6130,0
|
|
20231101,152100,791243470,6130,6130,6130,6130,0
|
|
20231101,152000,791243470,6130,6130,6130,6130,0
|
|
20231101,151900,791243470,6130,6120,6130,6120,2
|
|
20231101,151800,791231220,6120,6110,6120,6110,552
|
|
20231101,151700,787853200,6110,6110,6130,6100,585
|
|
20231101,151600,784278880,6130,6110,6130,6110,34
|
|
20231101,151500,784070910,6130,6110,6130,6110,97
|
|
20231101,151400,783478220,6100,6130,6130,6100,50
|
|
20231101,151300,783172710,6110,6110,6130,6100,1214
|
|
20231101,151200,775752720,6110,6110,6110,6110,60
|
|
20231101,151100,775386120,6130,6120,6130,6120,350
|
|
20231101,151000,773244110,6120,6110,6120,6100,1010
|
|
20231101,150900,767073440,6110,6120,6140,6110,34
|
|
20231101,150800,766865460,6110,6110,6110,6110,19
|
|
20231101,150700,766749370,6110,6110,6110,6110,41
|
|
20231101,150600,766498860,6110,6120,6120,6110,123
|
|
20231101,150500,765746870,6120,6120,6130,6120,29
|
|
20231101,150400,765569320,6130,6120,6130,6110,197
|
|
20231101,150300,764364910,6130,6130,6130,6130,38
|
|
20231101,150200,764131970,6130,6130,6130,6130,32
|
|
20231101,150100,763935810,6130,6130,6130,6130,21
|
|
20231101,150000,763807080,6130,6140,6140,6130,115
|
|
20231101,145900,763101170,6130,6140,6150,6130,207
|
|
20231101,145800,761830260,6140,6140,6140,6130,94
|
|
20231101,145700,761253290,6130,6130,6130,6130,23
|
|
20231101,145600,761112300,6130,6130,6140,6130,45
|
|
20231101,145500,760836360,6130,6140,6140,6130,182
|
|
20231101,145400,759719580,6140,6130,6140,6130,48
|
|
20231101,145300,759425260,6130,6130,6130,6130,19
|
|
20231101,145200,759308790,6110,6140,6140,6110,70
|
|
20231101,145100,758879200,6130,6130,6140,6130,130
|
|
20231101,145000,758082210,6130,6140,6140,6130,219
|
|
20231101,144900,756739660,6130,6140,6150,6130,358
|
|
20231101,144800,754541510,6150,6150,6150,6140,132
|
|
20231101,144700,753730440,6150,6140,6150,6140,50
|
|
20231101,144600,753423350,6140,6130,6140,6130,39
|
|
20231101,144500,753184000,6140,6140,6160,6140,296
|
|
20231101,144400,751364920,6150,6140,6150,6140,156
|
|
20231101,144300,750406410,6140,6150,6150,6140,76
|
|
20231101,144200,749939200,6150,6140,6150,6140,40
|
|
20231101,144100,749693520,6120,6120,6120,6120,40
|
|
20231101,144000,749448720,6110,6120,6150,6110,129
|
|
20231101,143900,748658080,6110,6130,6150,6110,1513
|
|
20231101,143800,739396470,6130,6150,6150,6130,614
|
|
20231101,143700,735630530,6140,6100,6140,6100,749
|
|
20231101,143600,731043100,6100,6110,6110,6100,13
|
|
20231101,143500,730963710,6130,6130,6130,6130,142
|
|
20231101,143400,730093250,6130,6120,6130,6120,95
|
|
20231101,143300,729511310,6110,6110,6120,6110,975
|
|
20231101,143200,723553480,6110,6120,6120,6110,150
|
|
20231101,143100,722635590,6110,6130,6130,6110,5882
|
|
20231101,143000,686635380,6140,6140,6140,6140,66
|
|
20231101,142900,686230140,6140,6150,6150,6130,302
|
|
20231101,142800,684376550,6140,6140,6140,6140,14
|
|
20231101,142700,684290590,6150,6150,6150,6140,82
|
|
20231101,142600,683786480,6150,6140,6150,6140,34
|
|
20231101,142500,683577690,6140,6140,6150,6140,90
|
|
20231101,142400,683025010,6130,6130,6130,6130,21
|
|
20231101,142300,682896280,6130,6120,6130,6120,42
|
|
20231101,142200,682639010,6120,6130,6140,6120,93
|
|
20231101,142100,682068940,6130,6140,6150,6130,138
|
|
20231101,142000,681221980,6130,6140,6140,6130,209
|
|
20231101,141900,679940510,6140,6140,6140,6140,72
|
|
20231101,141800,679498430,6150,6140,6150,6140,143
|
|
20231101,141700,678620330,6140,6140,6140,6130,116
|
|
20231101,141600,677908930,6140,6130,6140,6130,15
|
|
20231101,141500,677816960,6130,6140,6140,6130,28
|
|
20231101,141400,677645230,6130,6140,6140,6130,154
|
|
20231101,141300,676700660,6140,6130,6140,6130,27
|
|
20231101,141200,676535060,6130,6120,6130,6120,71
|
|
20231101,141100,676100020,6130,6130,6130,6130,45
|
|
20231101,141000,675824170,6130,6130,6130,6130,38
|
|
20231101,140900,675591230,6120,6120,6120,6120,11
|
|
20231101,140800,675523910,6130,6130,6130,6130,748
|
|
20231101,140700,670938670,6130,6140,6140,6130,142
|
|
20231101,140600,670067670,6140,6130,6140,6130,40
|
|
20231101,140500,669822390,6140,6140,6140,6130,328
|
|
20231101,140400,667808660,6130,6130,6130,6130,14
|
|
20231101,140300,667722840,6140,6140,6140,6130,126
|
|
20231101,140200,666949810,6130,6130,6130,6130,51
|
|
20231101,140100,666637180,6130,6130,6130,6130,142
|
|
20231101,140000,665766720,6130,6140,6140,6130,82
|
|
20231101,135900,665263980,6130,6120,6140,6120,242
|
|
20231101,135800,663779550,6130,6130,6130,6130,27
|
|
20231101,135700,663614040,6130,6120,6130,6120,125
|
|
20231101,135600,662848030,6130,6140,6150,6120,3553
|
|
20231101,135500,641066360,6140,6140,6140,6140,0
|
|
20231101,135400,641066360,6140,6140,6150,6140,162
|
|
20231101,135300,640070590,6140,6130,6140,6130,42
|
|
20231101,135200,639812750,6130,6130,6130,6130,91
|
|
20231101,135100,639254920,6140,6140,6140,6140,19
|
|
20231101,135000,639138260,6130,6130,6130,6130,23
|
|
20231101,134900,638997270,6130,6140,6140,6120,231
|
|
20231101,134800,637579160,6130,6130,6150,6130,578
|
|
20231101,134700,634026660,6140,6140,6140,6140,13
|
|
20231101,134600,633946840,6140,6140,6140,6120,1593
|
|
20231101,134500,624186560,6150,6140,6150,6140,1478
|
|
20231101,134400,615111630,6140,6140,6150,6140,42
|
|
20231101,134300,614853660,6150,6130,6150,6130,16
|
|
20231101,134200,614755450,6130,6140,6140,6130,146
|
|
20231101,134100,613859100,6140,6150,6150,6140,92
|
|
20231101,134000,613294120,6140,6130,6140,6130,43
|
|
20231101,133900,613030510,6140,6140,6140,6130,68
|
|
20231101,133800,612613030,6130,6130,6130,6130,19
|
|
20231101,133700,612496560,6130,6140,6140,6130,254
|
|
20231101,133600,610937190,6130,6130,6130,6130,20
|
|
20231101,133500,610814590,6130,6130,6130,6130,9
|
|
20231101,133400,610759420,6120,6130,6130,6120,41
|
|
20231101,133300,610508410,6130,6140,6140,6130,218
|
|
20231101,133200,609170620,6140,6120,6140,6120,66
|
|
20231101,133100,608766130,6120,6120,6120,6120,14
|
|
20231101,133000,608680450,6130,6120,6140,6120,82
|
|
20231101,132900,608178510,6120,6140,6140,6120,651
|
|
20231101,132800,604185700,6140,6130,6140,6130,28
|
|
20231101,132700,604013970,6130,6130,6140,6130,42
|
|
20231101,132600,603756420,6130,6140,6140,6130,12
|
|
20231101,132500,603682770,6150,6140,6150,6130,89
|
|
20231101,132400,603135960,6130,6130,6130,6130,34
|
|
20231101,132300,602927540,6140,6130,6140,6130,49
|
|
20231101,132200,602627090,6140,6150,6150,6130,248
|
|
20231101,132100,601104300,6140,6140,6140,6140,19
|
|
20231101,132000,600987640,6140,6140,6140,6140,215
|
|
20231101,131900,599667540,6130,6130,6140,6130,33
|
|
20231101,131800,599465240,6140,6130,6140,6130,80
|
|
20231101,131700,598974190,6130,6140,6140,6130,43
|
|
20231101,131600,598710500,6140,6130,6140,6130,20
|
|
20231101,131500,598587810,6150,6130,6150,6130,109
|
|
20231101,131400,597919530,6130,6130,6130,6130,29
|
|
20231101,131300,597741760,6130,6130,6140,6130,41
|
|
20231101,131200,597490340,6130,6130,6130,6130,12
|
|
20231101,131100,597416780,6130,6130,6130,6120,196
|
|
20231101,131000,596216040,6150,6130,6150,6130,101
|
|
20231101,130900,595596880,6120,6120,6120,6120,31
|
|
20231101,130800,595407160,6130,6130,6130,6120,85
|
|
20231101,130700,594886300,6130,6130,6130,6130,117
|
|
20231101,130600,594169090,6140,6130,6140,6130,21
|
|
20231101,130500,594040280,6150,6130,6150,6130,162
|
|
20231101,130400,593045650,6140,6130,6140,6130,76
|
|
20231101,130300,592579680,6150,6130,6150,6130,135
|
|
20231101,130200,591750390,6140,6140,6140,6140,1
|
|
20231101,130100,591744250,6130,6130,6140,6120,294
|
|
20231101,130000,589940830,6130,6130,6130,6130,134
|
|
20231101,125900,589119410,6130,6140,6140,6120,130
|
|
20231101,125800,588321430,6140,6150,6150,6140,182
|
|
20231101,125700,587203410,6130,6130,6130,6130,39
|
|
20231101,125600,586964340,6130,6150,6150,6130,311
|
|
20231101,125500,585052980,6140,6130,6140,6130,30
|
|
20231101,125400,584868970,6140,6130,6140,6130,78
|
|
20231101,125300,584390190,6130,6130,6140,6130,56
|
|
20231101,125200,584046650,6140,6140,6140,6140,9
|
|
20231101,125100,583991390,6140,6130,6150,6130,221
|
|
20231101,125000,582634510,6140,6140,6140,6140,27
|
|
20231101,124900,582468730,6130,6140,6150,6130,179
|
|
20231101,124800,581368430,6140,6140,6140,6140,0
|
|
20231101,124700,581368430,6140,6150,6150,6140,225
|
|
20231101,124600,579984950,6150,6160,6160,6150,22
|
|
20231101,124500,579849560,6150,6150,6150,6150,101
|
|
20231101,124400,579228410,6140,6150,6160,6140,262
|
|
20231101,124300,577614690,6150,6150,6150,6150,40
|
|
20231101,124200,577368690,6160,6150,6160,6150,37
|
|
20231101,124100,577140960,6150,6160,6160,6150,216
|
|
20231101,124000,575811990,6160,6150,6160,6150,47
|
|
20231101,123900,575522850,6150,6160,6160,6150,76
|
|
20231101,123800,575054960,6160,6150,6160,6150,67
|
|
20231101,123700,574642900,6150,6150,6150,6150,42
|
|
20231101,123600,574384600,6150,6160,6160,6150,219
|
|
20231101,123500,573035690,6160,6150,6170,6150,37
|
|
20231101,123400,572807770,6150,6150,6160,6150,335
|
|
20231101,123300,570744840,6150,6150,6150,6150,44
|
|
20231101,123200,570474240,6140,6150,6150,6140,67
|
|
20231101,123100,570062370,6140,6140,6140,6140,32
|
|
20231101,123000,569865890,6150,6150,6160,6150,295
|
|
20231101,122900,568051010,6150,6150,6150,6150,8
|
|
20231101,122800,568001810,6160,6140,6170,6140,120
|
|
20231101,122700,567264600,6140,6150,6170,6140,117
|
|
20231101,122600,566544050,6150,6160,6160,6150,224
|
|
20231101,122500,565165270,6170,6170,6170,6170,0
|
|
20231101,122400,565165270,6170,6140,6170,6140,20
|
|
20231101,122300,565042340,6140,6160,6160,6120,289
|
|
20231101,122200,563265510,6170,6160,6170,6160,207
|
|
20231101,122100,561988980,6160,6160,6160,6160,1
|
|
20231101,122000,561982820,6150,6130,6150,6130,163
|
|
20231101,121900,560982610,6130,6150,6150,6130,384
|
|
20231101,121800,558624250,6150,6120,6150,6120,34
|
|
20231101,121700,558416140,6140,6140,6140,6140,125
|
|
20231101,121600,557648640,6150,6100,6150,6100,14
|
|
20231101,121500,557563190,6100,6120,6120,6100,2246
|
|
20231101,121400,543862200,6100,6120,6120,6100,3500
|
|
20231101,121300,522496530,6120,6110,6130,6110,50
|
|
20231101,121200,522190530,6110,6110,6110,6110,76
|
|
20231101,121100,521726170,6120,6150,6150,6120,272
|
|
20231101,121000,520056730,6120,6130,6130,6120,215
|
|
20231101,120900,518739650,6120,6120,6120,6120,28
|
|
20231101,120800,518568290,6100,6100,6100,6100,77
|
|
20231101,120700,518098590,6130,6120,6130,6080,2885
|
|
20231101,120600,500520880,6120,6130,6130,6120,137
|
|
20231101,120500,499681180,6110,6110,6110,6110,0
|
|
20231101,120400,499681180,6110,6100,6110,6100,72
|
|
20231101,120300,499241910,6100,6130,6130,6100,290
|
|
20231101,120200,497465050,6120,6120,6120,6120,37
|
|
20231101,120100,497238610,6120,6120,6120,6120,1
|
|
20231101,120000,497232490,6100,6110,6110,6100,218
|
|
20231101,115900,495902600,6120,6120,6130,6120,138
|
|
20231101,115800,495057400,6120,6120,6120,6120,44
|
|
20231101,115700,494788120,6120,6120,6120,6120,258
|
|
20231101,115600,493209160,6120,6120,6130,6120,40
|
|
20231101,115500,492964270,6110,6110,6110,6110,19
|
|
20231101,115400,492848180,6100,6120,6120,6100,135
|
|
20231101,115300,492022420,6120,6120,6120,6120,105
|
|
20231101,115200,491379820,6120,6120,6120,6120,64
|
|
20231101,115100,490988140,6110,6120,6120,6110,29
|
|
20231101,115000,490810850,6110,6100,6110,6090,54
|
|
20231101,114900,490481240,6120,6120,6140,6120,331
|
|
20231101,114800,488452240,6120,6120,6120,6120,0
|
|
20231101,114700,488452240,6120,6120,6130,6120,80
|
|
20231101,114600,487962560,6120,6120,6120,6120,80
|
|
20231101,114500,487472960,6130,6120,6130,6120,28
|
|
20231101,114400,487301510,6110,6090,6110,6090,52
|
|
20231101,114300,486984070,6090,6140,6140,6090,440
|
|
20231101,114200,484289960,6130,6120,6130,6120,105
|
|
20231101,114100,483646920,6120,6120,6120,6120,18
|
|
20231101,114000,483536760,6130,6130,6130,6120,74
|
|
20231101,113900,483083490,6120,6120,6130,6120,60
|
|
20231101,113800,482715980,6110,6120,6120,6110,122
|
|
20231101,113700,481970250,6120,6120,6130,6120,267
|
|
20231101,113600,480334950,6120,6120,6120,6120,13
|
|
20231101,113500,480255390,6120,6100,6120,6100,37
|
|
20231101,113400,480029260,6110,6120,6120,6100,71
|
|
20231101,113300,479596000,6130,6120,6130,6120,373
|
|
20231101,113200,477309890,6130,6130,6130,6130,66
|
|
20231101,113100,476905310,6120,6120,6120,6120,94
|
|
20231101,113000,476330030,6120,6120,6130,6120,62
|
|
20231101,112900,475950500,6130,6130,6130,6120,71
|
|
20231101,112800,475515960,6130,6120,6130,6110,40
|
|
20231101,112700,475271260,6110,6110,6130,6110,3168
|
|
20231101,112600,455874480,6110,6120,6120,6110,543
|
|
20231101,112500,452551600,6110,6120,6120,6110,84
|
|
20231101,112400,452037710,6120,6110,6120,6110,34
|
|
20231101,112300,451829960,6110,6120,6120,6110,100
|
|
20231101,112200,451218860,6110,6110,6110,6110,69
|
|
20231101,112100,450797270,6120,6100,6120,6100,59
|
|
20231101,112000,450436890,6100,6120,6120,6100,311
|
|
20231101,111900,448534770,6120,6120,6120,6120,0
|
|
20231101,111800,448534770,6120,6120,6130,6110,73
|
|
20231101,111700,448087970,6110,6110,6120,6110,45
|
|
20231101,111600,447813010,6110,6110,6120,6110,99
|
|
20231101,111500,447208040,6100,6100,6100,6100,0
|
|
20231101,111400,447208040,6100,6120,6120,6100,1292
|
|
20231101,111300,439315430,6120,6140,6140,6120,915
|
|
20231101,111200,433706110,6130,6140,6140,6130,341
|
|
20231101,111100,431613200,6140,6140,6140,6140,50
|
|
20231101,111000,431306200,6120,6150,6150,6120,152
|
|
20231101,110900,430372080,6150,6170,6170,6150,118
|
|
20231101,110800,429646180,6150,6150,6170,6150,179
|
|
20231101,110700,428544510,6140,6140,6140,6140,30
|
|
20231101,110600,428360310,6140,6150,6150,6140,37
|
|
20231101,110500,428133040,6140,6140,6140,6140,58
|
|
20231101,110400,427776920,6160,6130,6160,6130,404
|
|
20231101,110300,425293520,6130,6140,6140,6130,33
|
|
20231101,110200,425091120,6130,6140,6140,6130,22
|
|
20231101,110100,424956240,6130,6130,6150,6130,99
|
|
20231101,110000,424348650,6130,6130,6130,6130,51
|
|
20231101,105900,424036020,6140,6140,6140,6140,9
|
|
20231101,105800,423980760,6150,6150,6150,6150,10
|
|
20231101,105700,423919260,6130,6130,6130,6130,204
|
|
20231101,105600,422668740,6130,6130,6130,6130,56
|
|
20231101,105500,422325460,6130,6140,6140,6130,1138
|
|
20231101,105400,415347520,6150,6140,6150,6140,91
|
|
20231101,105300,414788190,6140,6160,6160,6140,327
|
|
20231101,105200,412775720,6170,6160,6190,6160,133
|
|
20231101,105100,411956310,6190,6160,6200,6160,410
|
|
20231101,105000,409416920,6150,6160,6160,6150,116
|
|
20231101,104900,408702700,6160,6170,6170,6160,287
|
|
20231101,104800,406933460,6170,6170,6170,6170,40
|
|
20231101,104700,406686660,6170,6160,6180,6160,37
|
|
20231101,104600,406458380,6160,6180,6190,6160,426
|
|
20231101,104500,403829220,6190,6180,6190,6180,27
|
|
20231101,104400,403662280,6190,6170,6190,6170,48
|
|
20231101,104300,403365670,6170,6180,6180,6170,35
|
|
20231101,104200,403149590,6170,6170,6180,6170,264
|
|
20231101,104100,401518740,6170,6180,6180,6170,91
|
|
20231101,104000,400956550,6180,6160,6180,6160,85
|
|
20231101,103900,400432020,6170,6170,6170,6160,302
|
|
20231101,103800,398569460,6180,6170,6180,6170,27
|
|
20231101,103700,398402780,6180,6130,6180,6130,569
|
|
20231101,103600,394899120,6130,6130,6130,6130,8
|
|
20231101,103500,394850080,6150,6130,6150,6110,1639
|
|
20231101,103400,384807050,6130,6140,6140,6130,14
|
|
20231101,103300,384721160,6140,6150,6150,6140,280
|
|
20231101,103200,382999560,6150,6150,6150,6150,12
|
|
20231101,103100,382925760,6160,6150,6160,6140,239
|
|
20231101,103000,381455190,6140,6150,6160,6140,383
|
|
20231101,102900,379101910,6150,6150,6150,6150,283
|
|
20231101,102800,377361460,6160,6150,6160,6150,27
|
|
20231101,102700,377195330,6150,6150,6150,6150,111
|
|
20231101,102600,376512680,6160,6170,6170,6140,153
|
|
20231101,102500,375569350,6160,6170,6170,6160,90
|
|
20231101,102400,375014240,6170,6170,6170,6170,99
|
|
20231101,102300,374403410,6170,6160,6170,6160,103
|
|
20231101,102200,373768090,6160,6160,6160,6160,67
|
|
20231101,102100,373355370,6160,6160,6160,6160,8
|
|
20231101,102000,373306090,6160,6180,6180,6150,261
|
|
20231101,101900,371694440,6170,6170,6170,6170,19
|
|
20231101,101800,371577210,6170,6170,6180,6170,66
|
|
20231101,101700,371169720,6170,6170,6170,6170,99
|
|
20231101,101600,370558890,6170,6160,6180,6160,153
|
|
20231101,101500,369615290,6160,6160,6160,6150,49
|
|
20231101,101400,369313640,6160,6150,6160,6150,125
|
|
20231101,101300,368544800,6150,6160,6180,6150,192
|
|
20231101,101200,367360830,6160,6160,6160,6160,114
|
|
20231101,101100,366658590,6160,6150,6160,6150,27
|
|
20231101,101000,366492460,6150,6170,6170,6150,255
|
|
20231101,100900,364922850,6180,6160,6180,6160,124
|
|
20231101,100800,364158730,6160,6160,6160,6160,19
|
|
20231101,100700,364041690,6170,6140,6170,6130,133
|
|
20231101,100600,363222890,6160,6140,6160,6140,115
|
|
20231101,100500,362515810,6150,6140,6150,6140,54
|
|
20231101,100400,362184160,6130,6150,6150,6130,5625
|
|
20231101,100300,327657220,6150,6170,6170,6150,180
|
|
20231101,100200,326547060,6180,6160,6180,6160,933
|
|
20231101,100100,320799600,6160,6200,6200,6160,73
|
|
20231101,100000,320349880,6160,6160,6160,6150,46
|
|
20231101,095900,320066750,6200,6170,6200,6160,795
|
|
20231101,095800,315160830,6180,6150,6180,6150,117
|
|
20231101,095700,314440780,6150,6140,6170,6140,1256
|
|
20231101,095600,306695910,6160,6150,6160,6140,91
|
|
20231101,095500,306136150,6160,6140,6160,6140,81
|
|
20231101,095400,305637480,6140,6160,6160,6140,430
|
|
20231101,095300,302994950,6160,6170,6180,6160,128
|
|
20231101,095200,302205250,6170,6160,6180,6160,228
|
|
20231101,095100,300800200,6160,6170,6170,6160,136
|
|
20231101,095000,299961190,6180,6190,6190,6180,60
|
|
20231101,094900,299590200,6190,6190,6200,6190,118
|
|
20231101,094800,298859140,6190,6190,6190,6190,18
|
|
20231101,094700,298747720,6190,6230,6230,6190,1327
|
|
20231101,094600,290515860,6230,6230,6240,6220,1006
|
|
20231101,094500,284248620,6230,6180,6230,6160,3320
|
|
20231101,094400,263716700,6170,6210,6220,6170,487
|
|
20231101,094300,260698790,6220,6230,6230,6220,3
|
|
20231101,094200,260680120,6230,6230,6230,6220,2556
|
|
20231101,094100,244778430,6230,6220,6230,6220,362
|
|
20231101,094000,242526750,6220,6200,6220,6200,16
|
|
20231101,093900,242427530,6200,6200,6220,6200,372
|
|
20231101,093800,240121020,6200,6200,6200,6200,9
|
|
20231101,093700,240065220,6170,6180,6180,6170,2067
|
|
20231101,093600,227292180,6180,6180,6200,6180,1515
|
|
20231101,093500,217929380,6190,6190,6210,6190,195
|
|
20231101,093400,216721660,6210,6210,6210,6210,2
|
|
20231101,093300,216709240,6220,6200,6220,6170,664
|
|
20231101,093200,212604500,6220,6200,6220,6190,4001
|
|
20231101,093100,187807240,6220,6200,6220,6200,995
|
|
20231101,093000,181632220,6200,6220,6220,6190,223
|
|
20231101,092900,180249190,6220,6210,6220,6210,964
|
|
20231101,092800,174257450,6200,6160,6200,6160,1752
|
|
20231101,092700,163424630,6160,6160,6170,6160,68
|
|
20231101,092600,163005740,6170,6180,6180,6170,151
|
|
20231101,092500,162073660,6170,6180,6180,6170,145
|
|
20231101,092400,161178920,6180,6160,6180,6160,1188
|
|
20231101,092300,153848660,6160,6140,6170,6140,1564
|
|
20231101,092200,144221920,6150,6150,6150,6150,138
|
|
20231101,092100,143373220,6160,6160,6160,6160,78
|
|
20231101,092000,142892740,6160,6160,6170,6160,964
|
|
20231101,091900,136954470,6130,6150,6160,6130,664
|
|
20231101,091800,132871060,6160,6140,6160,6140,261
|
|
20231101,091700,131265840,6140,6140,6150,6140,730
|
|
20231101,091600,126783610,6140,6130,6140,6130,111
|
|
20231101,091500,126103170,6140,6140,6140,6140,0
|
|
20231101,091400,126103170,6140,6150,6150,6100,234
|
|
20231101,091300,124669870,6150,6110,6150,6110,4717
|
|
20231101,091200,95765720,6110,6110,6110,6110,50
|
|
20231101,091100,95460220,6120,6090,6120,6060,1451
|
|
20231101,091000,86658470,6120,6130,6130,6090,3
|
|
20231101,090900,86640130,6100,6100,6130,6100,424
|
|
20231101,090800,84053700,6130,6130,6130,6130,200
|
|
20231101,090700,82827700,6130,6130,6140,6120,562
|
|
20231101,090600,79382730,6090,6110,6110,6090,164
|
|
20231101,090500,78382180,6140,6140,6140,6140,15
|
|
20231101,090400,78290080,6160,6160,6160,6160,0
|
|
20231101,090300,78290080,6160,6100,6160,6100,2828
|
|
20231101,090200,60968650,6090,6090,6100,6070,1202
|
|
20231101,090100,53668460,6080,6050,6080,6050,1909
|
|
20231101,090000,42084140,6050,5980,6050,5980,7023
|