640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,193700,820000280,7300,7300,7300,7300,2965
|
|
20231102,193600,820000280,7300,7300,7300,7300,0
|
|
20231102,193500,820000280,7300,7300,7300,7300,0
|
|
20231102,193400,820000280,7300,7300,7300,7300,0
|
|
20231102,193300,820000280,7300,7300,7300,7300,0
|
|
20231102,193200,820000280,7300,7300,7300,7300,0
|
|
20231102,193100,820000280,7300,7300,7300,7300,0
|
|
20231102,193000,820000280,7300,7300,7300,7300,0
|
|
20231102,192900,820000280,7300,7300,7300,7300,0
|
|
20231102,192800,820000280,7300,7300,7300,7300,0
|
|
20231102,192700,820000280,7300,7300,7300,7300,0
|
|
20231102,192600,820000280,7300,7300,7300,7300,0
|
|
20231102,192500,820000280,7300,7300,7300,7300,0
|
|
20231102,192400,820000280,7300,7300,7300,7300,0
|
|
20231102,192300,820000280,7300,7300,7300,7300,0
|
|
20231102,192200,820000280,7300,7300,7300,7300,0
|
|
20231102,192100,820000280,7300,7300,7300,7300,0
|
|
20231102,192000,820000280,7300,7300,7300,7300,0
|
|
20231102,191900,820000280,7300,7300,7300,7300,0
|
|
20231102,191800,820000280,7300,7300,7300,7300,0
|
|
20231102,191700,820000280,7300,7300,7300,7300,0
|
|
20231102,191600,820000280,7300,7300,7300,7300,0
|
|
20231102,191500,820000280,7300,7300,7300,7300,0
|
|
20231102,191400,820000280,7300,7300,7300,7300,0
|
|
20231102,191300,820000280,7300,7300,7300,7300,0
|
|
20231102,191200,820000280,7300,7300,7300,7300,0
|
|
20231102,191100,820000280,7300,7300,7300,7300,0
|
|
20231102,191000,820000280,7300,7300,7300,7300,0
|
|
20231102,190900,820000280,7300,7300,7300,7300,0
|
|
20231102,190800,820000280,7300,7300,7300,7300,0
|
|
20231102,190700,820000280,7300,7300,7300,7300,2965
|
|
20231102,190600,820000280,7300,7300,7300,7300,0
|
|
20231102,190500,820000280,7300,7300,7300,7300,0
|
|
20231102,190400,820000280,7300,7300,7300,7300,0
|
|
20231102,190300,820000280,7300,7300,7300,7300,0
|
|
20231102,190200,820000280,7300,7300,7300,7300,0
|
|
20231102,190100,820000280,7300,7300,7300,7300,0
|
|
20231102,190000,820000280,7300,7300,7300,7300,0
|
|
20231102,185900,820000280,7300,7300,7300,7300,0
|
|
20231102,185800,820000280,7300,7300,7300,7300,0
|
|
20231102,185700,820000280,7300,7300,7300,7300,0
|
|
20231102,185600,820000280,7300,7300,7300,7300,0
|
|
20231102,185500,820000280,7300,7300,7300,7300,0
|
|
20231102,185400,820000280,7300,7300,7300,7300,0
|
|
20231102,185300,820000280,7300,7300,7300,7300,0
|
|
20231102,185200,820000280,7300,7300,7300,7300,0
|
|
20231102,185100,820000280,7300,7300,7300,7300,0
|
|
20231102,185000,820000280,7300,7300,7300,7300,0
|
|
20231102,184900,820000280,7300,7300,7300,7300,0
|
|
20231102,184800,820000280,7300,7300,7300,7300,0
|
|
20231102,184700,820000280,7300,7300,7300,7300,0
|
|
20231102,184600,820000280,7300,7300,7300,7300,0
|
|
20231102,184500,820000280,7300,7300,7300,7300,0
|
|
20231102,184400,820000280,7300,7300,7300,7300,0
|
|
20231102,184300,820000280,7300,7300,7300,7300,0
|
|
20231102,184200,820000280,7300,7300,7300,7300,0
|
|
20231102,184100,820000280,7300,7300,7300,7300,0
|
|
20231102,184000,820000280,7300,7300,7300,7300,0
|
|
20231102,183900,820000280,7300,7300,7300,7300,0
|
|
20231102,183800,820000280,7300,7300,7300,7300,0
|
|
20231102,183700,820000280,7300,7300,7300,7300,2965
|
|
20231102,183600,820000280,7300,7300,7300,7300,0
|
|
20231102,183500,820000280,7300,7300,7300,7300,0
|
|
20231102,183400,820000280,7300,7300,7300,7300,0
|
|
20231102,183300,820000280,7300,7300,7300,7300,0
|
|
20231102,183200,820000280,7300,7300,7300,7300,0
|
|
20231102,183100,820000280,7300,7300,7300,7300,0
|
|
20231102,183000,820000280,7300,7300,7300,7300,0
|
|
20231102,182900,820000280,7300,7300,7300,7300,0
|
|
20231102,182800,820000280,7300,7300,7300,7300,0
|
|
20231102,182700,820000280,7300,7300,7300,7300,0
|
|
20231102,182600,820000280,7300,7300,7300,7300,0
|
|
20231102,182500,820000280,7300,7300,7300,7300,0
|
|
20231102,182400,820000280,7300,7300,7300,7300,0
|
|
20231102,182300,820000280,7300,7300,7300,7300,0
|
|
20231102,182200,820000280,7300,7300,7300,7300,0
|
|
20231102,182100,820000280,7300,7300,7300,7300,0
|
|
20231102,182000,820000280,7300,7300,7300,7300,0
|
|
20231102,181900,820000280,7300,7300,7300,7300,0
|
|
20231102,181800,820000280,7300,7300,7300,7300,0
|
|
20231102,181700,820000280,7300,7300,7300,7300,0
|
|
20231102,181600,820000280,7300,7300,7300,7300,0
|
|
20231102,181500,820000280,7300,7300,7300,7300,0
|
|
20231102,181400,820000280,7300,7300,7300,7300,0
|
|
20231102,181300,820000280,7300,7300,7300,7300,0
|
|
20231102,181200,820000280,7300,7300,7300,7300,0
|
|
20231102,181100,820000280,7300,7300,7300,7300,0
|
|
20231102,181000,820000280,7300,7300,7300,7300,0
|
|
20231102,180900,820000280,7300,7300,7300,7300,0
|
|
20231102,180800,820000280,7300,7300,7300,7300,0
|
|
20231102,180700,820000280,7300,7300,7300,7300,2965
|
|
20231102,180600,820000280,7300,7300,7300,7300,0
|
|
20231102,180500,820000280,7300,7300,7300,7300,0
|
|
20231102,180400,820000280,7300,7300,7300,7300,0
|
|
20231102,180300,820000280,7300,7300,7300,7300,0
|
|
20231102,180200,820000280,7300,7300,7300,7300,0
|
|
20231102,180100,820000280,7300,7300,7300,7300,0
|
|
20231102,180000,820000280,7300,7300,7300,7300,0
|
|
20231102,175900,820000280,7300,7300,7300,7300,0
|
|
20231102,175800,820000280,7300,7300,7300,7300,0
|
|
20231102,175700,820000280,7300,7300,7300,7300,0
|
|
20231102,175600,820000280,7300,7300,7300,7300,0
|
|
20231102,175500,820000280,7300,7300,7300,7300,0
|
|
20231102,175400,820000280,7300,7300,7300,7300,0
|
|
20231102,175300,820000280,7300,7300,7300,7300,0
|
|
20231102,175200,820000280,7300,7300,7300,7300,0
|
|
20231102,175100,820000280,7300,7300,7300,7300,0
|
|
20231102,175000,820000280,7300,7300,7300,7300,0
|
|
20231102,174900,820000280,7300,7300,7300,7300,0
|
|
20231102,174800,820000280,7300,7300,7300,7300,0
|
|
20231102,174700,820000280,7300,7300,7300,7300,0
|
|
20231102,174600,820000280,7300,7300,7300,7300,0
|
|
20231102,174500,820000280,7300,7300,7300,7300,0
|
|
20231102,174400,820000280,7300,7300,7300,7300,0
|
|
20231102,174300,820000280,7300,7300,7300,7300,0
|
|
20231102,174200,820000280,7300,7300,7300,7300,0
|
|
20231102,174100,820000280,7300,7300,7300,7300,0
|
|
20231102,174000,820000280,7300,7300,7300,7300,0
|
|
20231102,173900,820000280,7300,7300,7300,7300,0
|
|
20231102,173800,820000280,7300,7300,7300,7300,0
|
|
20231102,173700,820000280,7300,7300,7300,7300,2965
|
|
20231102,173600,820000280,7300,7300,7300,7300,0
|
|
20231102,173500,820000280,7300,7300,7300,7300,0
|
|
20231102,173400,820000280,7300,7300,7300,7300,0
|
|
20231102,173300,820000280,7300,7300,7300,7300,0
|
|
20231102,173200,820000280,7300,7300,7300,7300,0
|
|
20231102,173100,820000280,7300,7300,7300,7300,0
|
|
20231102,173000,820000280,7300,7300,7300,7300,0
|
|
20231102,172900,820000280,7300,7300,7300,7300,0
|
|
20231102,172800,820000280,7300,7300,7300,7300,0
|
|
20231102,172700,820000280,7300,7300,7300,7300,0
|
|
20231102,172600,820000280,7300,7300,7300,7300,0
|
|
20231102,172500,820000280,7300,7300,7300,7300,0
|
|
20231102,172400,820000280,7300,7300,7300,7300,0
|
|
20231102,172300,820000280,7300,7300,7300,7300,0
|
|
20231102,172200,820000280,7300,7300,7300,7300,0
|
|
20231102,172100,820000280,7300,7300,7300,7300,0
|
|
20231102,172000,820000280,7300,7300,7300,7300,0
|
|
20231102,171900,820000280,7300,7300,7300,7300,0
|
|
20231102,171800,820000280,7300,7300,7300,7300,0
|
|
20231102,171700,820000280,7300,7300,7300,7300,0
|
|
20231102,171600,820000280,7300,7300,7300,7300,0
|
|
20231102,171500,820000280,7300,7300,7300,7300,0
|
|
20231102,171400,820000280,7300,7300,7300,7300,0
|
|
20231102,171300,820000280,7300,7300,7300,7300,0
|
|
20231102,171200,820000280,7300,7300,7300,7300,0
|
|
20231102,171100,820000280,7300,7300,7300,7300,0
|
|
20231102,171000,820000280,7300,7300,7300,7300,0
|
|
20231102,170900,820000280,7300,7300,7300,7300,0
|
|
20231102,170800,820000280,7300,7300,7300,7300,0
|
|
20231102,170700,820000280,7300,7300,7300,7300,2965
|
|
20231102,170600,820000280,7300,7300,7300,7300,0
|
|
20231102,170500,820000280,7300,7300,7300,7300,0
|
|
20231102,170400,820000280,7300,7300,7300,7300,0
|
|
20231102,170300,820000280,7300,7300,7300,7300,0
|
|
20231102,170200,820000280,7300,7300,7300,7300,0
|
|
20231102,170100,820000280,7300,7300,7300,7300,0
|
|
20231102,170000,820000280,7300,7300,7300,7300,0
|
|
20231102,165900,820000280,7300,7300,7300,7300,0
|
|
20231102,165800,820000280,7300,7300,7300,7300,0
|
|
20231102,165700,820000280,7300,7300,7300,7300,0
|
|
20231102,165600,820000280,7300,7300,7300,7300,0
|
|
20231102,165500,820000280,7300,7300,7300,7300,0
|
|
20231102,165400,820000280,7300,7300,7300,7300,0
|
|
20231102,165300,820000280,7300,7300,7300,7300,0
|
|
20231102,165200,820000280,7300,7300,7300,7300,0
|
|
20231102,165100,820000280,7300,7300,7300,7300,0
|
|
20231102,165000,820000280,7300,7300,7300,7300,0
|
|
20231102,164900,820000280,7300,7300,7300,7300,0
|
|
20231102,164800,820000280,7300,7300,7300,7300,0
|
|
20231102,164700,820000280,7300,7300,7300,7300,0
|
|
20231102,164600,820000280,7300,7300,7300,7300,0
|
|
20231102,164500,820000280,7300,7300,7300,7300,0
|
|
20231102,164400,820000280,7300,7300,7300,7300,0
|
|
20231102,164300,820000280,7300,7300,7300,7300,0
|
|
20231102,164200,820000280,7300,7300,7300,7300,0
|
|
20231102,164100,820000280,7300,7300,7300,7300,0
|
|
20231102,164000,820000280,7300,7300,7300,7300,0
|
|
20231102,163900,820000280,7300,7300,7300,7300,0
|
|
20231102,163800,820000280,7300,7300,7300,7300,0
|
|
20231102,163700,820000280,7300,7300,7300,7300,2965
|
|
20231102,163600,820000280,7300,7300,7300,7300,0
|
|
20231102,163500,820000280,7300,7300,7300,7300,0
|
|
20231102,163400,820000280,7300,7300,7300,7300,0
|
|
20231102,163300,820000280,7300,7300,7300,7300,0
|
|
20231102,163200,820000280,7300,7300,7300,7300,0
|
|
20231102,163100,820000280,7300,7300,7300,7300,0
|
|
20231102,163000,820000280,7300,7300,7300,7300,0
|
|
20231102,162900,820000280,7300,7300,7300,7300,0
|
|
20231102,162800,820000280,7300,7300,7300,7300,0
|
|
20231102,162700,820000280,7300,7300,7300,7300,0
|
|
20231102,162600,820000280,7300,7300,7300,7300,0
|
|
20231102,162500,820000280,7300,7300,7300,7300,0
|
|
20231102,162400,820000280,7300,7300,7300,7300,0
|
|
20231102,162300,820000280,7300,7300,7300,7300,0
|
|
20231102,162200,820000280,7300,7300,7300,7300,0
|
|
20231102,162100,820000280,7300,7300,7300,7300,0
|
|
20231102,162000,820000280,7300,7300,7300,7300,0
|
|
20231102,161900,820000280,7300,7300,7300,7300,0
|
|
20231102,161800,820000280,7300,7300,7300,7300,0
|
|
20231102,161700,820000280,7300,7300,7300,7300,0
|
|
20231102,161600,820000280,7300,7300,7300,7300,0
|
|
20231102,161500,820000280,7300,7300,7300,7300,0
|
|
20231102,161400,820000280,7300,7300,7300,7300,0
|
|
20231102,161300,820000280,7300,7300,7300,7300,0
|
|
20231102,161200,820000280,7300,7300,7300,7300,0
|
|
20231102,161100,820000280,7300,7300,7300,7300,0
|
|
20231102,161000,820000280,7300,7300,7300,7300,0
|
|
20231102,160900,820000280,7300,7300,7300,7300,0
|
|
20231102,160800,820000280,7300,7300,7300,7300,0
|
|
20231102,160700,820000280,7300,7300,7300,7300,2965
|
|
20231102,160600,820000280,7300,7300,7300,7300,0
|
|
20231102,160500,820000280,7300,7300,7300,7300,0
|
|
20231102,160400,820000280,7300,7300,7300,7300,0
|
|
20231102,160300,820000280,7300,7300,7300,7300,0
|
|
20231102,160200,820000280,7300,7300,7300,7300,0
|
|
20231102,160100,820000280,7300,7300,7300,7300,0
|
|
20231102,160000,820000280,7300,7300,7300,7300,0
|
|
20231102,155900,820000280,7300,7300,7300,7300,0
|
|
20231102,155800,820000280,7300,7300,7300,7300,0
|
|
20231102,155700,820000280,7300,7300,7300,7300,0
|
|
20231102,155600,820000280,7300,7300,7300,7300,0
|
|
20231102,155500,820000280,7300,7300,7300,7300,0
|
|
20231102,155400,820000280,7300,7300,7300,7300,0
|
|
20231102,155300,820000280,7300,7300,7300,7300,0
|
|
20231102,155200,820000280,7300,7300,7300,7300,0
|
|
20231102,155100,820000280,7300,7300,7300,7300,0
|
|
20231102,155000,820000280,7300,7300,7300,7300,0
|
|
20231102,154900,820000280,7300,7300,7300,7300,0
|
|
20231102,154800,820000280,7300,7300,7300,7300,0
|
|
20231102,154700,820000280,7300,7300,7300,7300,0
|
|
20231102,154600,820000280,7300,7300,7300,7300,0
|
|
20231102,154500,820000280,7300,7300,7300,7300,0
|
|
20231102,154400,820000280,7300,7300,7300,7300,0
|
|
20231102,154300,820000280,7300,7300,7300,7300,0
|
|
20231102,154200,820000280,7300,7300,7300,7300,0
|
|
20231102,154100,820000280,7300,7300,7300,7300,0
|
|
20231102,154000,820000280,7300,7300,7300,7300,0
|
|
20231102,153900,820000280,7300,7300,7300,7300,0
|
|
20231102,153800,820000280,7300,7300,7300,7300,0
|
|
20231102,153700,820000280,7300,7300,7300,7300,2965
|
|
20231102,153600,820000280,7300,7300,7300,7300,0
|
|
20231102,153500,820000280,7300,7300,7300,7300,0
|
|
20231102,153400,820000280,7300,7300,7300,7300,0
|
|
20231102,153300,820000280,7300,7300,7300,7300,0
|
|
20231102,153200,820000280,7300,7300,7300,7300,0
|
|
20231102,153100,820000280,7300,7300,7300,7300,0
|
|
20231102,153000,820000280,7300,7300,7300,7300,2965
|
|
20231102,152900,798355780,7300,7300,7300,7300,0
|
|
20231102,152800,798355780,7300,7300,7300,7300,0
|
|
20231102,152700,798355780,7300,7300,7300,7300,0
|
|
20231102,152600,798355780,7300,7300,7300,7300,0
|
|
20231102,152500,798355780,7300,7300,7300,7300,0
|
|
20231102,152400,798355780,7300,7300,7300,7300,0
|
|
20231102,152300,798355780,7300,7300,7300,7300,0
|
|
20231102,152200,798355780,7300,7300,7300,7300,0
|
|
20231102,152100,798355780,7300,7300,7300,7300,0
|
|
20231102,152000,798355780,7300,7300,7300,7300,0
|
|
20231102,151900,798355780,7300,7310,7310,7300,510
|
|
20231102,151800,794630170,7300,7300,7310,7300,788
|
|
20231102,151700,788873450,7300,7310,7310,7300,5
|
|
20231102,151600,788836930,7300,7300,7310,7300,207
|
|
20231102,151500,787324480,7300,7310,7310,7300,218
|
|
20231102,151400,785731550,7300,7310,7310,7300,583
|
|
20231102,151300,781471570,7300,7310,7310,7300,26
|
|
20231102,151200,781281590,7300,7300,7310,7300,470
|
|
20231102,151100,777847540,7300,7310,7310,7300,304
|
|
20231102,151000,775626770,7300,7310,7310,7300,390
|
|
20231102,150900,772777040,7300,7310,7310,7300,204
|
|
20231102,150800,771286410,7300,7310,7310,7300,2
|
|
20231102,150700,771271800,7300,7300,7310,7300,1062
|
|
20231102,150600,763519170,7300,7300,7300,7300,1432
|
|
20231102,150500,753065570,7290,7300,7300,7290,4
|
|
20231102,150400,753036380,7290,7300,7300,7290,6
|
|
20231102,150300,752992600,7290,7300,7300,7290,49
|
|
20231102,150200,752635050,7290,7300,7300,7290,717
|
|
20231102,150100,747408100,7290,7300,7300,7290,17
|
|
20231102,150000,747284050,7300,7300,7300,7290,197
|
|
20231102,145900,745846550,7290,7290,7300,7290,19
|
|
20231102,145800,745707940,7300,7300,7300,7300,8
|
|
20231102,145700,745649540,7290,7290,7290,7290,353
|
|
20231102,145600,743076170,7290,7290,7290,7290,59
|
|
20231102,145500,742646060,7290,7290,7290,7290,127
|
|
20231102,145400,741720230,7290,7300,7300,7290,478
|
|
20231102,145300,738231880,7300,7300,7300,7300,301
|
|
20231102,145200,736034580,7310,7310,7310,7310,0
|
|
20231102,145100,736034580,7310,7310,7310,7310,26
|
|
20231102,145000,735844520,7300,7310,7310,7300,9
|
|
20231102,144900,735778740,7310,7310,7310,7310,0
|
|
20231102,144800,735778740,7310,7310,7310,7310,8
|
|
20231102,144700,735720260,7300,7310,7310,7300,9
|
|
20231102,144600,735654480,7310,7310,7310,7310,0
|
|
20231102,144500,735654480,7310,7300,7310,7300,796
|
|
20231102,144400,729843600,7290,7290,7290,7290,44
|
|
20231102,144300,729522840,7290,7300,7300,7290,232
|
|
20231102,144200,727830900,7300,7300,7300,7300,219
|
|
20231102,144100,726232200,7300,7300,7300,7300,102
|
|
20231102,144000,725487600,7300,7300,7300,7300,429
|
|
20231102,143900,722355900,7300,7310,7310,7300,11
|
|
20231102,143800,722275520,7300,7310,7310,7300,13
|
|
20231102,143700,722180540,7300,7310,7310,7300,11
|
|
20231102,143600,722100160,7300,7300,7300,7300,396
|
|
20231102,143500,719209360,7300,7300,7300,7300,145
|
|
20231102,143400,718150860,7300,7300,7300,7300,7
|
|
20231102,143300,718099760,7300,7310,7310,7300,216
|
|
20231102,143200,716522880,7300,7300,7300,7300,20
|
|
20231102,143100,716376880,7300,7310,7310,7300,608
|
|
20231102,143000,711938400,7310,7300,7310,7300,9
|
|
20231102,142900,711872620,7300,7300,7300,7290,567
|
|
20231102,142800,707733530,7300,7300,7300,7300,0
|
|
20231102,142700,707733530,7300,7290,7300,7290,11
|
|
20231102,142600,707653240,7290,7300,7300,7290,226
|
|
20231102,142500,706005620,7290,7290,7290,7290,0
|
|
20231102,142400,706005620,7290,7290,7290,7290,1
|
|
20231102,142300,705998330,7290,7290,7290,7290,0
|
|
20231102,142200,705998330,7290,7290,7290,7290,26
|
|
20231102,142100,705808790,7300,7300,7300,7300,500
|
|
20231102,142000,702158790,7300,7310,7310,7300,268
|
|
20231102,141900,700202310,7310,7310,7310,7310,135
|
|
20231102,141800,699215460,7310,7300,7310,7300,3
|
|
20231102,141700,699193540,7310,7310,7310,7310,8
|
|
20231102,141600,699135060,7310,7310,7310,7310,8
|
|
20231102,141500,699076580,7300,7300,7300,7300,389
|
|
20231102,141400,696236880,7300,7300,7300,7300,136
|
|
20231102,141300,695244080,7300,7300,7300,7300,8
|
|
20231102,141200,695185680,7300,7290,7300,7290,11
|
|
20231102,141100,695105400,7290,7290,7290,7290,31
|
|
20231102,141000,694879410,7300,7290,7300,7290,238
|
|
20231102,140900,693144360,7300,7290,7300,7290,9
|
|
20231102,140800,693078670,7300,7300,7300,7300,0
|
|
20231102,140700,693078670,7300,7290,7300,7290,81
|
|
20231102,140600,692488100,7290,7290,7290,7290,61
|
|
20231102,140500,692043410,7290,7290,7290,7290,0
|
|
20231102,140400,692043410,7290,7290,7290,7290,24
|
|
20231102,140300,691868450,7290,7290,7290,7290,657
|
|
20231102,140200,687078920,7290,7300,7300,7290,650
|
|
20231102,140100,682338680,7300,7300,7300,7300,0
|
|
20231102,140000,682338680,7300,7300,7300,7300,1
|
|
20231102,135900,682331380,7310,7310,7310,7310,0
|
|
20231102,135800,682331380,7310,7300,7310,7290,486
|
|
20231102,135700,678784000,7290,7290,7290,7290,2
|
|
20231102,135600,678769420,7290,7300,7300,7290,198
|
|
20231102,135500,677325810,7300,7310,7310,7300,514
|
|
20231102,135400,673573570,7300,7300,7310,7300,18
|
|
20231102,135300,673442010,7300,7300,7300,7300,0
|
|
20231102,135200,673442010,7300,7300,7300,7300,212
|
|
20231102,135100,671894410,7300,7300,7300,7300,11
|
|
20231102,135000,671814110,7310,7310,7310,7310,0
|
|
20231102,134900,671814110,7310,7300,7310,7300,70
|
|
20231102,134800,671302950,7300,7300,7300,7290,894
|
|
20231102,134700,664776840,7290,7290,7290,7290,0
|
|
20231102,134600,664776840,7290,7290,7290,7290,0
|
|
20231102,134500,664776840,7290,7290,7290,7290,1
|
|
20231102,134400,664769550,7290,7290,7290,7290,0
|
|
20231102,134300,664769550,7290,7300,7300,7290,776
|
|
20231102,134200,659105930,7300,7310,7310,7300,6
|
|
20231102,134100,659062080,7310,7300,7310,7300,502
|
|
20231102,134000,655397460,7300,7300,7300,7300,0
|
|
20231102,133900,655397460,7300,7300,7300,7290,71
|
|
20231102,133800,654879170,7300,7300,7300,7290,65
|
|
20231102,133700,654404770,7290,7290,7300,7290,52
|
|
20231102,133600,654025530,7290,7290,7300,7290,987
|
|
20231102,133500,646823400,7290,7290,7290,7290,0
|
|
20231102,133400,646823400,7290,7300,7300,7290,23
|
|
20231102,133300,646655570,7290,7300,7300,7290,58
|
|
20231102,133200,646232340,7290,7290,7290,7290,72
|
|
20231102,133100,645707460,7290,7300,7300,7290,23
|
|
20231102,133000,645539630,7290,7290,7290,7290,1
|
|
20231102,132900,645532340,7290,7290,7290,7290,0
|
|
20231102,132800,645532340,7290,7290,7290,7290,0
|
|
20231102,132700,645532340,7290,7290,7290,7290,1
|
|
20231102,132600,645525050,7290,7300,7300,7290,1410
|
|
20231102,132500,635234390,7310,7310,7310,7310,0
|
|
20231102,132400,635234390,7310,7310,7310,7300,22
|
|
20231102,132300,635073580,7310,7310,7310,7310,84
|
|
20231102,132200,634459540,7310,7300,7310,7300,1198
|
|
20231102,132100,625713510,7300,7300,7300,7290,214
|
|
20231102,132000,624151320,7300,7300,7300,7300,1222
|
|
20231102,131900,615230720,7290,7290,7290,7290,0
|
|
20231102,131800,615230720,7290,7290,7290,7290,1
|
|
20231102,131700,615223430,7300,7300,7300,7300,33
|
|
20231102,131600,614982530,7300,7300,7300,7300,18
|
|
20231102,131500,614851130,7290,7290,7290,7290,2
|
|
20231102,131400,614836550,7300,7300,7300,7300,6
|
|
20231102,131300,614792750,7300,7300,7300,7300,16
|
|
20231102,131200,614675950,7290,7290,7290,7290,1
|
|
20231102,131100,614668660,7290,7290,7290,7290,1
|
|
20231102,131000,614661370,7300,7300,7300,7300,17
|
|
20231102,130900,614537270,7290,7290,7290,7290,1
|
|
20231102,130800,614529980,7300,7300,7300,7300,16
|
|
20231102,130700,614413180,7300,7300,7300,7300,693
|
|
20231102,130600,609354280,7290,7300,7300,7290,260
|
|
20231102,130500,607456290,7300,7300,7300,7300,16
|
|
20231102,130400,607339490,7300,7300,7300,7300,0
|
|
20231102,130300,607339490,7300,7280,7300,7280,6872
|
|
20231102,130200,557311270,7270,7270,7270,7270,0
|
|
20231102,130100,557311270,7270,7280,7280,7270,30
|
|
20231102,130000,557092960,7270,7280,7280,7270,189
|
|
20231102,125900,555717730,7270,7270,7270,7270,0
|
|
20231102,125800,555717730,7270,7270,7270,7270,7
|
|
20231102,125700,555666840,7270,7270,7270,7270,1
|
|
20231102,125600,555659570,7270,7280,7280,7270,2765
|
|
20231102,125500,535538670,7270,7270,7270,7270,0
|
|
20231102,125400,535538670,7270,7280,7280,7270,172
|
|
20231102,125300,534288010,7270,7280,7280,7270,19
|
|
20231102,125200,534149750,7270,7270,7280,7270,20
|
|
20231102,125100,534004220,7270,7280,7280,7270,2898
|
|
20231102,125000,512910790,7280,7270,7280,7270,10765
|
|
20231102,124900,434648750,7260,7260,7270,7260,50
|
|
20231102,124800,434285440,7260,7270,7270,7260,7
|
|
20231102,124700,434234570,7260,7260,7260,7260,0
|
|
20231102,124600,434234570,7260,7260,7270,7260,184
|
|
20231102,124500,432897450,7260,7270,7270,7260,3720
|
|
20231102,124400,405864220,7260,7260,7260,7260,0
|
|
20231102,124300,405864220,7260,7260,7260,7260,2
|
|
20231102,124200,405849700,7260,7260,7260,7260,3
|
|
20231102,124100,405827920,7260,7260,7260,7260,0
|
|
20231102,124000,405827920,7260,7260,7260,7260,430
|
|
20231102,123900,402706120,7260,7260,7270,7260,155
|
|
20231102,123800,401579830,7260,7270,7270,7260,15
|
|
20231102,123700,401470830,7260,7260,7270,7260,15
|
|
20231102,123600,401361830,7260,7270,7270,7260,735
|
|
20231102,123500,396025590,7260,7260,7270,7260,47
|
|
20231102,123400,395684160,7260,7260,7260,7260,0
|
|
20231102,123300,395684160,7260,7260,7260,7260,100
|
|
20231102,123200,394958160,7260,7260,7260,7260,71
|
|
20231102,123100,394442700,7260,7260,7260,7260,2
|
|
20231102,123000,394428180,7260,7260,7270,7260,31
|
|
20231102,122900,394202910,7260,7260,7260,7260,0
|
|
20231102,122800,394202910,7260,7260,7260,7260,1
|
|
20231102,122700,394195650,7260,7260,7260,7260,0
|
|
20231102,122600,394195650,7260,7260,7260,7260,0
|
|
20231102,122500,394195650,7260,7260,7260,7260,2
|
|
20231102,122400,394181130,7260,7270,7270,7260,51
|
|
20231102,122300,393810660,7260,7260,7260,7260,0
|
|
20231102,122200,393810660,7260,7260,7260,7260,2
|
|
20231102,122100,393796140,7260,7270,7270,7260,188
|
|
20231102,122000,392429940,7260,7260,7260,7260,0
|
|
20231102,121900,392429940,7260,7260,7270,7260,418
|
|
20231102,121800,389392350,7260,7260,7260,7260,0
|
|
20231102,121700,389392350,7260,7260,7260,7260,0
|
|
20231102,121600,389392350,7260,7260,7260,7260,1
|
|
20231102,121500,389385090,7260,7270,7270,7260,44
|
|
20231102,121400,389065440,7260,7260,7260,7260,0
|
|
20231102,121300,389065440,7260,7260,7260,7260,23
|
|
20231102,121200,388898460,7260,7270,7270,7260,103
|
|
20231102,121100,388149680,7270,7270,7270,7270,0
|
|
20231102,121000,388149680,7270,7260,7270,7260,4
|
|
20231102,120900,388120610,7270,7260,7270,7260,25
|
|
20231102,120800,387938870,7260,7260,7270,7260,24
|
|
20231102,120700,387764420,7260,7260,7260,7260,1
|
|
20231102,120600,387757160,7270,7270,7270,7270,14
|
|
20231102,120500,387655380,7270,7270,7270,7270,21
|
|
20231102,120400,387502710,7270,7270,7270,7270,2
|
|
20231102,120300,387488170,7260,7260,7260,7260,0
|
|
20231102,120200,387488170,7260,7260,7260,7260,262
|
|
20231102,120100,385586050,7260,7270,7270,7260,2
|
|
20231102,120000,385571520,7260,7260,7260,7260,0
|
|
20231102,115900,385571520,7260,7270,7270,7260,60
|
|
20231102,115800,385135710,7270,7260,7270,7260,16
|
|
20231102,115700,385019400,7260,7260,7260,7260,0
|
|
20231102,115600,385019400,7260,7260,7260,7260,233
|
|
20231102,115500,383327820,7260,7250,7270,7250,652
|
|
20231102,115400,378593310,7260,7260,7260,7260,392
|
|
20231102,115300,375747390,7250,7250,7260,7250,109
|
|
20231102,115200,374956880,7250,7250,7250,7250,1
|
|
20231102,115100,374949630,7250,7260,7260,7250,2
|
|
20231102,115000,374935120,7250,7250,7250,7250,0
|
|
20231102,114900,374935120,7250,7260,7260,7250,243
|
|
20231102,114800,373171360,7250,7250,7250,7250,0
|
|
20231102,114700,373171360,7250,7260,7260,7250,628
|
|
20231102,114600,368613960,7260,7260,7260,7260,2
|
|
20231102,114500,368599440,7260,7260,7260,7260,0
|
|
20231102,114400,368599440,7260,7270,7270,7260,8
|
|
20231102,114300,368541300,7260,7260,7260,7260,2
|
|
20231102,114200,368526780,7260,7270,7270,7260,71
|
|
20231102,114100,368010820,7260,7270,7270,7260,72
|
|
20231102,114000,367487600,7260,7270,7270,7260,613
|
|
20231102,113900,363033400,7270,7280,7280,7270,249
|
|
20231102,113800,361223150,7270,7270,7280,7270,33
|
|
20231102,113700,360983230,7270,7270,7270,7270,2
|
|
20231102,113600,360968690,7270,7270,7270,7270,1415
|
|
20231102,113500,350681640,7280,7280,7280,7280,0
|
|
20231102,113400,350681640,7280,7280,7280,7280,1
|
|
20231102,113300,350674360,7270,7270,7270,7270,21
|
|
20231102,113200,350521690,7270,7270,7270,7270,0
|
|
20231102,113100,350521690,7270,7270,7270,7270,104
|
|
20231102,113000,349765610,7270,7280,7280,7270,21
|
|
20231102,112900,349612840,7280,7280,7280,7280,310
|
|
20231102,112800,347356040,7270,7270,7270,7270,1
|
|
20231102,112700,347348770,7280,7280,7280,7280,28
|
|
20231102,112600,347144930,7280,7270,7280,7270,49
|
|
20231102,112500,346788690,7270,7270,7270,7270,7
|
|
20231102,112400,346737800,7280,7280,7280,7280,28
|
|
20231102,112300,346533960,7280,7280,7280,7280,1
|
|
20231102,112200,346526680,7270,7270,7270,7270,1
|
|
20231102,112100,346519410,7280,7270,7280,7270,34
|
|
20231102,112000,346272220,7270,7270,7270,7260,1194
|
|
20231102,111900,337592690,7260,7270,7270,7260,5
|
|
20231102,111800,337556370,7260,7270,7270,7260,40
|
|
20231102,111700,337265690,7260,7260,7270,7260,288
|
|
20231102,111600,335172800,7260,7270,7270,7260,3
|
|
20231102,111500,335151000,7260,7260,7260,7260,577
|
|
20231102,111400,330961980,7260,7260,7270,7260,6
|
|
20231102,111300,330918390,7260,7270,7270,7260,286
|
|
20231102,111200,328840030,7270,7270,7270,7270,1
|
|
20231102,111100,328832760,7260,7260,7260,7260,2
|
|
20231102,111000,328818240,7260,7260,7260,7260,158
|
|
20231102,110900,327671160,7260,7260,7260,7260,0
|
|
20231102,110800,327671160,7260,7260,7260,7260,26
|
|
20231102,110700,327482400,7260,7260,7260,7260,0
|
|
20231102,110600,327482400,7260,7270,7270,7260,56
|
|
20231102,110500,327075820,7260,7260,7260,7260,0
|
|
20231102,110400,327075820,7260,7280,7280,7260,597
|
|
20231102,110300,322737290,7280,7280,7280,7270,7
|
|
20231102,110200,322686360,7270,7270,7270,7270,1
|
|
20231102,110100,322679090,7270,7270,7270,7270,29
|
|
20231102,110000,322468260,7270,7270,7270,7270,123
|
|
20231102,105900,321574050,7260,7270,7270,7260,114
|
|
20231102,105800,320746090,7270,7270,7270,7270,160
|
|
20231102,105700,319582890,7270,7260,7270,7260,428
|
|
20231102,105600,316471470,7260,7260,7270,7260,463
|
|
20231102,105500,313106760,7260,7260,7260,7260,309
|
|
20231102,105400,310863420,7280,7270,7280,7270,996
|
|
20231102,105300,303621500,7270,7270,7280,7270,394
|
|
20231102,105200,300755720,7270,7280,7280,7270,805
|
|
20231102,105100,294897840,7290,7290,7290,7290,0
|
|
20231102,105000,294897840,7290,7290,7290,7280,95
|
|
20231102,104900,294205590,7300,7300,7300,7300,82
|
|
20231102,104800,293606990,7290,7280,7290,7280,112
|
|
20231102,104700,292790630,7270,7280,7280,7270,1236
|
|
20231102,104600,283796230,7280,7300,7300,7280,234
|
|
20231102,104500,282090210,7290,7280,7290,7280,1767
|
|
20231102,104400,269223210,7270,7280,7280,7270,42
|
|
20231102,104300,268917600,7270,7280,7280,7270,566
|
|
20231102,104200,264798490,7280,7280,7280,7280,158
|
|
20231102,104100,263648250,7280,7280,7280,7280,0
|
|
20231102,104000,263648250,7280,7290,7290,7280,234
|
|
20231102,103900,261943730,7290,7300,7300,7290,1073
|
|
20231102,103800,254120610,7300,7300,7300,7300,50
|
|
20231102,103700,253755610,7300,7310,7310,7300,581
|
|
20231102,103600,249510010,7300,7300,7300,7300,18
|
|
20231102,103500,249378610,7300,7300,7300,7300,60
|
|
20231102,103400,248940610,7320,7320,7320,7320,4
|
|
20231102,103300,248911330,7310,7310,7310,7310,248
|
|
20231102,103200,247098450,7320,7310,7320,7310,164
|
|
20231102,103100,245899600,7310,7310,7310,7310,169
|
|
20231102,103000,244664210,7310,7310,7310,7310,0
|
|
20231102,102900,244664210,7310,7310,7310,7310,21
|
|
20231102,102800,244510700,7310,7310,7310,7310,960
|
|
20231102,102700,237493100,7320,7320,7320,7320,134
|
|
20231102,102600,236512220,7310,7310,7310,7310,1
|
|
20231102,102500,236504910,7320,7310,7320,7310,27
|
|
20231102,102400,236307530,7320,7310,7320,7310,416
|
|
20231102,102300,233262480,7310,7310,7310,7310,1
|
|
20231102,102200,233255170,7310,7310,7310,7310,2
|
|
20231102,102100,233240550,7310,7320,7320,7310,357
|
|
20231102,102000,230628380,7310,7310,7320,7310,111
|
|
20231102,101900,229816200,7310,7310,7310,7310,0
|
|
20231102,101800,229816200,7310,7320,7320,7310,200
|
|
20231102,101700,228353850,7310,7310,7310,7310,2
|
|
20231102,101600,228339230,7310,7310,7310,7310,0
|
|
20231102,101500,228339230,7310,7310,7310,7310,171
|
|
20231102,101400,227089220,7310,7320,7320,7310,138
|
|
20231102,101300,226080070,7310,7310,7310,7310,262
|
|
20231102,101200,224164850,7310,7310,7310,7310,0
|
|
20231102,101100,224164850,7310,7310,7310,7310,145
|
|
20231102,101000,223104900,7310,7300,7310,7300,278
|
|
20231102,100900,221074960,7300,7290,7300,7290,181
|
|
20231102,100800,219755440,7290,7290,7290,7290,279
|
|
20231102,100700,217721530,7290,7290,7290,7290,100
|
|
20231102,100600,216992530,7300,7300,7300,7300,111
|
|
20231102,100500,216182230,7300,7300,7300,7300,464
|
|
20231102,100400,212795030,7300,7300,7300,7290,240
|
|
20231102,100300,211043330,7300,7300,7300,7300,0
|
|
20231102,100200,211043330,7300,7300,7300,7300,0
|
|
20231102,100100,211043330,7300,7300,7300,7300,38
|
|
20231102,100000,210765930,7300,7300,7310,7300,231
|
|
20231102,095900,209079620,7300,7300,7300,7300,4
|
|
20231102,095800,209050420,7300,7300,7300,7300,0
|
|
20231102,095700,209050420,7300,7300,7300,7300,50
|
|
20231102,095600,208685420,7300,7310,7310,7300,233
|
|
20231102,095500,206984180,7300,7300,7300,7300,100
|
|
20231102,095400,206254180,7300,7300,7300,7300,50
|
|
20231102,095300,205889180,7300,7300,7300,7300,100
|
|
20231102,095200,205159180,7310,7310,7310,7310,85
|
|
20231102,095100,204537830,7290,7320,7320,7290,502
|
|
20231102,095000,200876140,7310,7320,7320,7310,218
|
|
20231102,094900,199282020,7330,7330,7330,7330,12
|
|
20231102,094800,199194060,7310,7300,7310,7300,575
|
|
20231102,094700,194995230,7310,7320,7320,7300,525
|
|
20231102,094600,191155620,7330,7330,7330,7330,1
|
|
20231102,094500,191148290,7310,7310,7310,7310,285
|
|
20231102,094400,189064940,7300,7310,7310,7300,127
|
|
20231102,094300,188136830,7300,7310,7310,7300,10
|
|
20231102,094200,188063760,7300,7300,7300,7300,0
|
|
20231102,094100,188063760,7300,7310,7330,7300,995
|
|
20231102,094000,180780230,7300,7300,7300,7300,385
|
|
20231102,093900,177969730,7300,7320,7320,7280,4020
|
|
20231102,093800,148624500,7320,7330,7330,7320,1166
|
|
20231102,093700,140078280,7330,7340,7340,7330,76
|
|
20231102,093600,139520670,7330,7320,7340,7320,2701
|
|
20231102,093500,119744230,7320,7320,7320,7320,5
|
|
20231102,093400,119707630,7320,7310,7320,7310,89
|
|
20231102,093300,119056990,7310,7300,7310,7300,340
|
|
20231102,093200,116571860,7300,7300,7310,7300,265
|
|
20231102,093100,114636350,7310,7310,7310,7310,139
|
|
20231102,093000,113620260,7310,7300,7310,7300,43
|
|
20231102,092900,113306340,7290,7290,7290,7290,90
|
|
20231102,092800,112650240,7290,7300,7300,7280,1061
|
|
20231102,092700,104919520,7300,7310,7310,7300,185
|
|
20231102,092600,103568480,7310,7300,7310,7300,211
|
|
20231102,092500,102028060,7300,7310,7310,7300,22
|
|
20231102,092400,101867450,7300,7340,7340,7300,762
|
|
20231102,092300,96285730,7340,7340,7340,7320,1129
|
|
20231102,092200,88011760,7340,7340,7340,7340,15
|
|
20231102,092100,87901660,7340,7360,7370,7340,279
|
|
20231102,092000,85849220,7360,7330,7360,7330,1045
|
|
20231102,091900,78163510,7340,7340,7350,7340,428
|
|
20231102,091800,75018830,7340,7340,7360,7340,556
|
|
20231102,091700,70933560,7340,7350,7350,7340,37
|
|
20231102,091600,70661730,7350,7350,7350,7340,350
|
|
20231102,091500,68089240,7340,7330,7340,7330,107
|
|
20231102,091400,67303970,7330,7340,7340,7330,9
|
|
20231102,091300,67237970,7330,7330,7330,7330,671
|
|
20231102,091200,62319540,7330,7330,7330,7330,2
|
|
20231102,091100,62304880,7330,7350,7350,7330,121
|
|
20231102,091000,61417260,7350,7330,7350,7330,1832
|
|
20231102,090900,47984400,7320,7320,7330,7320,762
|
|
20231102,090800,42402620,7320,7340,7340,7320,886
|
|
20231102,090700,35907540,7340,7340,7340,7340,27
|
|
20231102,090600,35709360,7340,7340,7340,7330,95
|
|
20231102,090500,35012340,7340,7360,7360,7340,4
|
|
20231102,090400,34982920,7340,7360,7360,7340,283
|
|
20231102,090300,32901740,7360,7360,7370,7350,248
|
|
20231102,090200,31076210,7360,7370,7370,7330,219
|
|
20231102,090100,29465360,7370,7370,7380,7360,668
|
|
20231102,090000,24543750,7370,7360,7380,7280,3236
|