657 lines
32 KiB
CSV
657 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,195400,730451205,4160,4160,4160,4160,2131
|
|
20231102,195300,730451205,4160,4160,4160,4160,0
|
|
20231102,195200,730451205,4160,4160,4160,4160,0
|
|
20231102,195100,730451205,4160,4160,4160,4160,0
|
|
20231102,195000,730451205,4160,4160,4160,4160,0
|
|
20231102,194900,730451205,4160,4160,4160,4160,0
|
|
20231102,194800,730451205,4160,4160,4160,4160,0
|
|
20231102,194700,730451205,4160,4160,4160,4160,0
|
|
20231102,194600,730451205,4160,4160,4160,4160,0
|
|
20231102,194500,730451205,4160,4160,4160,4160,0
|
|
20231102,194400,730451205,4160,4160,4160,4160,0
|
|
20231102,194300,730451205,4160,4160,4160,4160,0
|
|
20231102,194200,730451205,4160,4160,4160,4160,0
|
|
20231102,194100,730451205,4160,4160,4160,4160,0
|
|
20231102,194000,730451205,4160,4160,4160,4160,0
|
|
20231102,193900,730451205,4160,4160,4160,4160,0
|
|
20231102,193800,730451205,4160,4160,4160,4160,0
|
|
20231102,193700,730451205,4160,4160,4160,4160,0
|
|
20231102,193600,730451205,4160,4160,4160,4160,0
|
|
20231102,193500,730451205,4160,4160,4160,4160,0
|
|
20231102,193400,730451205,4160,4160,4160,4160,0
|
|
20231102,193300,730451205,4160,4160,4160,4160,0
|
|
20231102,193200,730451205,4160,4160,4160,4160,0
|
|
20231102,193100,730451205,4160,4160,4160,4160,0
|
|
20231102,193000,730451205,4160,4160,4160,4160,0
|
|
20231102,192900,730451205,4160,4160,4160,4160,0
|
|
20231102,192800,730451205,4160,4160,4160,4160,0
|
|
20231102,192700,730451205,4160,4160,4160,4160,0
|
|
20231102,192600,730451205,4160,4160,4160,4160,0
|
|
20231102,192500,730451205,4160,4160,4160,4160,0
|
|
20231102,192400,730451205,4160,4160,4160,4160,2131
|
|
20231102,192300,730451205,4160,4160,4160,4160,0
|
|
20231102,192200,730451205,4160,4160,4160,4160,0
|
|
20231102,192100,730451205,4160,4160,4160,4160,0
|
|
20231102,192000,730451205,4160,4160,4160,4160,0
|
|
20231102,191900,730451205,4160,4160,4160,4160,0
|
|
20231102,191800,730451205,4160,4160,4160,4160,0
|
|
20231102,191700,730451205,4160,4160,4160,4160,0
|
|
20231102,191600,730451205,4160,4160,4160,4160,0
|
|
20231102,191500,730451205,4160,4160,4160,4160,0
|
|
20231102,191400,730451205,4160,4160,4160,4160,0
|
|
20231102,191300,730451205,4160,4160,4160,4160,0
|
|
20231102,191200,730451205,4160,4160,4160,4160,0
|
|
20231102,191100,730451205,4160,4160,4160,4160,0
|
|
20231102,191000,730451205,4160,4160,4160,4160,0
|
|
20231102,190900,730451205,4160,4160,4160,4160,0
|
|
20231102,190800,730451205,4160,4160,4160,4160,0
|
|
20231102,190700,730451205,4160,4160,4160,4160,0
|
|
20231102,190600,730451205,4160,4160,4160,4160,0
|
|
20231102,190500,730451205,4160,4160,4160,4160,0
|
|
20231102,190400,730451205,4160,4160,4160,4160,0
|
|
20231102,190300,730451205,4160,4160,4160,4160,0
|
|
20231102,190200,730451205,4160,4160,4160,4160,0
|
|
20231102,190100,730451205,4160,4160,4160,4160,0
|
|
20231102,190000,730451205,4160,4160,4160,4160,0
|
|
20231102,185900,730451205,4160,4160,4160,4160,0
|
|
20231102,185800,730451205,4160,4160,4160,4160,0
|
|
20231102,185700,730451205,4160,4160,4160,4160,0
|
|
20231102,185600,730451205,4160,4160,4160,4160,0
|
|
20231102,185500,730451205,4160,4160,4160,4160,0
|
|
20231102,185400,730451205,4160,4160,4160,4160,2131
|
|
20231102,185300,730451205,4160,4160,4160,4160,0
|
|
20231102,185200,730451205,4160,4160,4160,4160,0
|
|
20231102,185100,730451205,4160,4160,4160,4160,0
|
|
20231102,185000,730451205,4160,4160,4160,4160,0
|
|
20231102,184900,730451205,4160,4160,4160,4160,0
|
|
20231102,184800,730451205,4160,4160,4160,4160,0
|
|
20231102,184700,730451205,4160,4160,4160,4160,0
|
|
20231102,184600,730451205,4160,4160,4160,4160,0
|
|
20231102,184500,730451205,4160,4160,4160,4160,0
|
|
20231102,184400,730451205,4160,4160,4160,4160,0
|
|
20231102,184300,730451205,4160,4160,4160,4160,0
|
|
20231102,184200,730451205,4160,4160,4160,4160,0
|
|
20231102,184100,730451205,4160,4160,4160,4160,0
|
|
20231102,184000,730451205,4160,4160,4160,4160,0
|
|
20231102,183900,730451205,4160,4160,4160,4160,0
|
|
20231102,183800,730451205,4160,4160,4160,4160,0
|
|
20231102,183700,730451205,4160,4160,4160,4160,0
|
|
20231102,183600,730451205,4160,4160,4160,4160,0
|
|
20231102,183500,730451205,4160,4160,4160,4160,0
|
|
20231102,183400,730451205,4160,4160,4160,4160,0
|
|
20231102,183300,730451205,4160,4160,4160,4160,0
|
|
20231102,183200,730451205,4160,4160,4160,4160,0
|
|
20231102,183100,730451205,4160,4160,4160,4160,0
|
|
20231102,183000,730451205,4160,4160,4160,4160,0
|
|
20231102,182900,730451205,4160,4160,4160,4160,0
|
|
20231102,182800,730451205,4160,4160,4160,4160,0
|
|
20231102,182700,730451205,4160,4160,4160,4160,0
|
|
20231102,182600,730451205,4160,4160,4160,4160,0
|
|
20231102,182500,730451205,4160,4160,4160,4160,0
|
|
20231102,182400,730451205,4160,4160,4160,4160,2131
|
|
20231102,182300,730451205,4160,4160,4160,4160,0
|
|
20231102,182200,730451205,4160,4160,4160,4160,0
|
|
20231102,182100,730451205,4160,4160,4160,4160,0
|
|
20231102,182000,730451205,4160,4160,4160,4160,0
|
|
20231102,181900,730451205,4160,4160,4160,4160,0
|
|
20231102,181800,730451205,4160,4160,4160,4160,0
|
|
20231102,181700,730451205,4160,4160,4160,4160,0
|
|
20231102,181600,730451205,4160,4160,4160,4160,0
|
|
20231102,181500,730451205,4160,4160,4160,4160,0
|
|
20231102,181400,730451205,4160,4160,4160,4160,0
|
|
20231102,181300,730451205,4160,4160,4160,4160,0
|
|
20231102,181200,730451205,4160,4160,4160,4160,0
|
|
20231102,181100,730451205,4160,4160,4160,4160,0
|
|
20231102,181000,730451205,4160,4160,4160,4160,0
|
|
20231102,180900,730451205,4160,4160,4160,4160,0
|
|
20231102,180800,730451205,4160,4160,4160,4160,0
|
|
20231102,180700,730451205,4160,4160,4160,4160,0
|
|
20231102,180600,730451205,4160,4160,4160,4160,0
|
|
20231102,180500,730451205,4160,4160,4160,4160,0
|
|
20231102,180400,730451205,4160,4160,4160,4160,0
|
|
20231102,180300,730451205,4160,4160,4160,4160,0
|
|
20231102,180200,730451205,4160,4160,4160,4160,0
|
|
20231102,180100,730451205,4160,4160,4160,4160,0
|
|
20231102,180000,730451205,4160,4160,4160,4160,0
|
|
20231102,175900,730451205,4160,4160,4160,4160,0
|
|
20231102,175800,730451205,4160,4160,4160,4160,0
|
|
20231102,175700,730451205,4160,4160,4160,4160,0
|
|
20231102,175600,730451205,4160,4160,4160,4160,0
|
|
20231102,175500,730451205,4160,4160,4160,4160,0
|
|
20231102,175400,730451205,4160,4160,4160,4160,2131
|
|
20231102,175300,730451205,4160,4160,4160,4160,0
|
|
20231102,175200,730451205,4160,4160,4160,4160,0
|
|
20231102,175100,730451205,4160,4160,4160,4160,0
|
|
20231102,175000,730451205,4160,4160,4160,4160,0
|
|
20231102,174900,730451205,4160,4160,4160,4160,0
|
|
20231102,174800,730451205,4160,4160,4160,4160,0
|
|
20231102,174700,730451205,4160,4160,4160,4160,0
|
|
20231102,174600,730451205,4160,4160,4160,4160,0
|
|
20231102,174500,730451205,4160,4160,4160,4160,0
|
|
20231102,174400,730451205,4160,4160,4160,4160,0
|
|
20231102,174300,730451205,4160,4160,4160,4160,0
|
|
20231102,174200,730451205,4160,4160,4160,4160,0
|
|
20231102,174100,730451205,4160,4160,4160,4160,0
|
|
20231102,174000,730451205,4160,4160,4160,4160,0
|
|
20231102,173900,730451205,4160,4160,4160,4160,0
|
|
20231102,173800,730451205,4160,4160,4160,4160,0
|
|
20231102,173700,730451205,4160,4160,4160,4160,0
|
|
20231102,173600,730451205,4160,4160,4160,4160,0
|
|
20231102,173500,730451205,4160,4160,4160,4160,0
|
|
20231102,173400,730451205,4160,4160,4160,4160,0
|
|
20231102,173300,730451205,4160,4160,4160,4160,0
|
|
20231102,173200,730451205,4160,4160,4160,4160,0
|
|
20231102,173100,730451205,4160,4160,4160,4160,0
|
|
20231102,173000,730451205,4160,4160,4160,4160,0
|
|
20231102,172900,730451205,4160,4160,4160,4160,0
|
|
20231102,172800,730451205,4160,4160,4160,4160,0
|
|
20231102,172700,730451205,4160,4160,4160,4160,0
|
|
20231102,172600,730451205,4160,4160,4160,4160,0
|
|
20231102,172500,730451205,4160,4160,4160,4160,0
|
|
20231102,172400,730451205,4160,4160,4160,4160,2131
|
|
20231102,172300,730451205,4160,4160,4160,4160,0
|
|
20231102,172200,730451205,4160,4160,4160,4160,0
|
|
20231102,172100,730451205,4160,4160,4160,4160,0
|
|
20231102,172000,730451205,4160,4160,4160,4160,0
|
|
20231102,171900,730451205,4160,4160,4160,4160,0
|
|
20231102,171800,730451205,4160,4160,4160,4160,0
|
|
20231102,171700,730451205,4160,4160,4160,4160,0
|
|
20231102,171600,730451205,4160,4160,4160,4160,0
|
|
20231102,171500,730451205,4160,4160,4160,4160,0
|
|
20231102,171400,730451205,4160,4160,4160,4160,0
|
|
20231102,171300,730451205,4160,4160,4160,4160,0
|
|
20231102,171200,730451205,4160,4160,4160,4160,0
|
|
20231102,171100,730451205,4160,4160,4160,4160,0
|
|
20231102,171000,730451205,4160,4160,4160,4160,0
|
|
20231102,170900,730451205,4160,4160,4160,4160,0
|
|
20231102,170800,730451205,4160,4160,4160,4160,0
|
|
20231102,170700,730451205,4160,4160,4160,4160,0
|
|
20231102,170600,730451205,4160,4160,4160,4160,0
|
|
20231102,170500,730451205,4160,4160,4160,4160,0
|
|
20231102,170400,730451205,4160,4160,4160,4160,0
|
|
20231102,170300,730451205,4160,4160,4160,4160,0
|
|
20231102,170200,730451205,4160,4160,4160,4160,0
|
|
20231102,170100,730451205,4160,4160,4160,4160,0
|
|
20231102,170000,730451205,4160,4160,4160,4160,0
|
|
20231102,165900,730451205,4160,4160,4160,4160,0
|
|
20231102,165800,730451205,4160,4160,4160,4160,0
|
|
20231102,165700,730451205,4160,4160,4160,4160,0
|
|
20231102,165600,730451205,4160,4160,4160,4160,0
|
|
20231102,165500,730451205,4160,4160,4160,4160,0
|
|
20231102,165400,730451205,4160,4160,4160,4160,2131
|
|
20231102,165300,730451205,4160,4160,4160,4160,0
|
|
20231102,165200,730451205,4160,4160,4160,4160,0
|
|
20231102,165100,730451205,4160,4160,4160,4160,0
|
|
20231102,165000,730451205,4160,4160,4160,4160,0
|
|
20231102,164900,730451205,4160,4160,4160,4160,0
|
|
20231102,164800,730451205,4160,4160,4160,4160,0
|
|
20231102,164700,730451205,4160,4160,4160,4160,0
|
|
20231102,164600,730451205,4160,4160,4160,4160,0
|
|
20231102,164500,730451205,4160,4160,4160,4160,0
|
|
20231102,164400,730451205,4160,4160,4160,4160,0
|
|
20231102,164300,730451205,4160,4160,4160,4160,0
|
|
20231102,164200,730451205,4160,4160,4160,4160,0
|
|
20231102,164100,730451205,4160,4160,4160,4160,0
|
|
20231102,164000,730451205,4160,4160,4160,4160,0
|
|
20231102,163900,730451205,4160,4160,4160,4160,0
|
|
20231102,163800,730451205,4160,4160,4160,4160,0
|
|
20231102,163700,730451205,4160,4160,4160,4160,0
|
|
20231102,163600,730451205,4160,4160,4160,4160,0
|
|
20231102,163500,730451205,4160,4160,4160,4160,0
|
|
20231102,163400,730451205,4160,4160,4160,4160,0
|
|
20231102,163300,730451205,4160,4160,4160,4160,0
|
|
20231102,163200,730451205,4160,4160,4160,4160,0
|
|
20231102,163100,730451205,4160,4160,4160,4160,0
|
|
20231102,163000,730451205,4160,4160,4160,4160,0
|
|
20231102,162900,730451205,4160,4160,4160,4160,0
|
|
20231102,162800,730451205,4160,4160,4160,4160,0
|
|
20231102,162700,730451205,4160,4160,4160,4160,0
|
|
20231102,162600,730451205,4160,4160,4160,4160,0
|
|
20231102,162500,730451205,4160,4160,4160,4160,0
|
|
20231102,162400,730451205,4160,4160,4160,4160,2131
|
|
20231102,162300,730451205,4160,4160,4160,4160,0
|
|
20231102,162200,730451205,4160,4160,4160,4160,0
|
|
20231102,162100,730451205,4160,4160,4160,4160,0
|
|
20231102,162000,730451205,4160,4160,4160,4160,0
|
|
20231102,161900,730451205,4160,4160,4160,4160,0
|
|
20231102,161800,730451205,4160,4160,4160,4160,0
|
|
20231102,161700,730451205,4160,4160,4160,4160,0
|
|
20231102,161600,730451205,4160,4160,4160,4160,0
|
|
20231102,161500,730451205,4160,4160,4160,4160,0
|
|
20231102,161400,730451205,4160,4160,4160,4160,0
|
|
20231102,161300,730451205,4160,4160,4160,4160,0
|
|
20231102,161200,730451205,4160,4160,4160,4160,0
|
|
20231102,161100,730451205,4160,4160,4160,4160,0
|
|
20231102,161000,730451205,4160,4160,4160,4160,0
|
|
20231102,160900,730451205,4160,4160,4160,4160,0
|
|
20231102,160800,730451205,4160,4160,4160,4160,0
|
|
20231102,160700,730451205,4160,4160,4160,4160,0
|
|
20231102,160600,730451205,4160,4160,4160,4160,0
|
|
20231102,160500,730451205,4160,4160,4160,4160,0
|
|
20231102,160400,730451205,4160,4160,4160,4160,0
|
|
20231102,160300,730451205,4160,4160,4160,4160,0
|
|
20231102,160200,730451205,4160,4160,4160,4160,0
|
|
20231102,160100,730451205,4160,4160,4160,4160,0
|
|
20231102,160000,730451205,4160,4160,4160,4160,0
|
|
20231102,155900,730451205,4160,4160,4160,4160,0
|
|
20231102,155800,730451205,4160,4160,4160,4160,0
|
|
20231102,155700,730451205,4160,4160,4160,4160,0
|
|
20231102,155600,730451205,4160,4160,4160,4160,0
|
|
20231102,155500,730451205,4160,4160,4160,4160,0
|
|
20231102,155400,730451205,4160,4160,4160,4160,2131
|
|
20231102,155300,730451205,4160,4160,4160,4160,0
|
|
20231102,155200,730451205,4160,4160,4160,4160,0
|
|
20231102,155100,730451205,4160,4160,4160,4160,0
|
|
20231102,155000,730451205,4160,4160,4160,4160,0
|
|
20231102,154900,730451205,4160,4160,4160,4160,0
|
|
20231102,154800,730451205,4160,4160,4160,4160,0
|
|
20231102,154700,730451205,4160,4160,4160,4160,0
|
|
20231102,154600,730451205,4160,4160,4160,4160,0
|
|
20231102,154500,730451205,4160,4160,4160,4160,0
|
|
20231102,154400,730451205,4160,4160,4160,4160,0
|
|
20231102,154300,730451205,4160,4160,4160,4160,0
|
|
20231102,154200,730451205,4160,4160,4160,4160,0
|
|
20231102,154100,730451205,4160,4160,4160,4160,0
|
|
20231102,154000,730451205,4160,4160,4160,4160,0
|
|
20231102,153900,730451205,4160,4160,4160,4160,0
|
|
20231102,153800,730451205,4160,4160,4160,4160,0
|
|
20231102,153700,730451205,4160,4160,4160,4160,0
|
|
20231102,153600,730451205,4160,4160,4160,4160,0
|
|
20231102,153500,730451205,4160,4160,4160,4160,0
|
|
20231102,153400,730451205,4160,4160,4160,4160,0
|
|
20231102,153300,730451205,4160,4160,4160,4160,0
|
|
20231102,153200,730451205,4160,4160,4160,4160,0
|
|
20231102,153100,730451205,4160,4160,4160,4160,0
|
|
20231102,153000,730451205,4160,4160,4160,4160,2131
|
|
20231102,152900,721586245,4170,4170,4170,4170,0
|
|
20231102,152800,721586245,4170,4170,4170,4170,0
|
|
20231102,152700,721586245,4170,4170,4170,4170,0
|
|
20231102,152600,721586245,4170,4170,4170,4170,0
|
|
20231102,152500,721586245,4170,4170,4170,4170,0
|
|
20231102,152400,721586245,4170,4170,4170,4170,0
|
|
20231102,152300,721586245,4170,4170,4170,4170,0
|
|
20231102,152200,721586245,4170,4170,4170,4170,0
|
|
20231102,152100,721586245,4170,4170,4170,4170,0
|
|
20231102,152000,721586245,4170,4170,4170,4170,0
|
|
20231102,151900,721586245,4170,4170,4170,4170,5
|
|
20231102,151800,721565395,4150,4150,4150,4150,100
|
|
20231102,151700,721150395,4150,4175,4180,4125,611
|
|
20231102,151600,718613880,4170,4175,4175,4165,242
|
|
20231102,151500,717604640,4175,4180,4180,4170,366
|
|
20231102,151400,716075430,4180,4175,4180,4170,1005
|
|
20231102,151300,711875460,4175,4175,4175,4175,676
|
|
20231102,151200,709053160,4170,4170,4180,4170,390
|
|
20231102,151100,707425550,4175,4180,4180,4175,603
|
|
20231102,151000,704907120,4180,4175,4180,4175,313
|
|
20231102,150900,703599570,4175,4170,4175,4170,304
|
|
20231102,150800,702330475,4170,4175,4175,4170,381
|
|
20231102,150700,700740485,4175,4175,4175,4170,221
|
|
20231102,150600,699817890,4175,4170,4175,4170,968
|
|
20231102,150500,695781175,4170,4155,4170,4155,1396
|
|
20231102,150400,689963800,4165,4165,4165,4165,47
|
|
20231102,150300,689768045,4165,4170,4170,4165,194
|
|
20231102,150200,688959840,4165,4150,4165,4150,399
|
|
20231102,150100,687300015,4150,4150,4155,4150,296
|
|
20231102,150000,686071500,4150,4155,4155,4150,91
|
|
20231102,145900,685693515,4155,4140,4155,4140,275
|
|
20231102,145800,684553365,4155,4155,4155,4155,22
|
|
20231102,145700,684461955,4135,4135,4135,4135,16
|
|
20231102,145600,684395795,4160,4135,4160,4135,268
|
|
20231102,145500,683287440,4165,4130,4165,4130,72
|
|
20231102,145400,682989905,4165,4125,4165,4120,678
|
|
20231102,145300,680179970,4125,4125,4125,4125,17
|
|
20231102,145200,680109845,4125,4125,4125,4125,0
|
|
20231102,145100,680109845,4125,4125,4125,4125,322
|
|
20231102,145000,678781595,4125,4125,4125,4125,19
|
|
20231102,144900,678703220,4125,4125,4125,4125,130
|
|
20231102,144800,678166970,4125,4125,4125,4125,17
|
|
20231102,144700,678096845,4125,4130,4145,4125,306
|
|
20231102,144600,676833200,4130,4130,4130,4130,20
|
|
20231102,144500,676750600,4130,4145,4145,4130,21
|
|
20231102,144400,676663795,4130,4130,4130,4130,206
|
|
20231102,144300,675813015,4130,4130,4130,4130,16
|
|
20231102,144200,675746935,4130,4145,4145,4130,215
|
|
20231102,144100,674858970,4130,4130,4130,4130,17
|
|
20231102,144000,674788760,4155,4130,4155,4130,57
|
|
20231102,143900,674553225,4130,4130,4130,4130,188
|
|
20231102,143800,673776785,4155,4125,4155,4125,17
|
|
20231102,143700,673706630,4125,4125,4125,4125,261
|
|
20231102,143600,672630005,4125,4125,4125,4125,158
|
|
20231102,143500,671978255,4160,4130,4160,4130,146
|
|
20231102,143400,671375125,4160,4160,4160,4160,5
|
|
20231102,143300,671354325,4125,4160,4160,4125,17
|
|
20231102,143200,671284165,4135,4135,4135,4135,359
|
|
20231102,143100,669799700,4165,4135,4170,4135,82
|
|
20231102,143000,669459260,4135,4135,4135,4135,158
|
|
20231102,142900,668805930,4170,4140,4170,4140,73
|
|
20231102,142800,668503560,4170,4165,4170,4165,30
|
|
20231102,142700,668378605,4135,4165,4170,4135,308
|
|
20231102,142600,667102765,4125,4125,4125,4125,16
|
|
20231102,142500,667036765,4135,4135,4135,4135,220
|
|
20231102,142400,666127065,4135,4135,4135,4135,16
|
|
20231102,142300,666060905,4165,4135,4165,4135,247
|
|
20231102,142200,665039410,4135,4135,4135,4135,0
|
|
20231102,142100,665039410,4135,4160,4165,4135,109
|
|
20231102,142000,664587680,4135,4135,4135,4135,159
|
|
20231102,141900,663930215,4125,4135,4165,4125,271
|
|
20231102,141800,662810590,4170,4175,4175,4150,256
|
|
20231102,141700,661747965,4150,4150,4150,4150,217
|
|
20231102,141600,660847415,4175,4175,4175,4175,0
|
|
20231102,141500,660847415,4175,4150,4175,4150,784
|
|
20231102,141400,657578115,4175,4145,4175,4145,77
|
|
20231102,141300,657258570,4175,4175,4175,4145,856
|
|
20231102,141200,653690920,4175,4170,4180,4170,6611
|
|
20231102,141100,626090775,4170,4130,4170,4130,1339
|
|
20231102,141000,620538300,4145,4130,4145,4130,220
|
|
20231102,140900,619629605,4130,4145,4145,4130,72
|
|
20231102,140800,619331420,4130,4130,4130,4130,271
|
|
20231102,140700,618212190,4150,4130,4150,4130,448
|
|
20231102,140600,616361750,4140,4155,4155,4140,196
|
|
20231102,140500,615550185,4140,4140,4140,4140,17
|
|
20231102,140400,615479805,4155,4150,4155,4150,719
|
|
20231102,140300,612492405,4140,4140,4140,4140,276
|
|
20231102,140200,611349765,4130,4130,4130,4130,67
|
|
20231102,140100,611073055,4145,4145,4145,4145,126
|
|
20231102,140000,610550785,4155,4145,4155,4145,58
|
|
20231102,135900,610310075,4145,4145,4145,4145,259
|
|
20231102,135800,609236520,4145,4145,4145,4145,0
|
|
20231102,135700,609236520,4145,4150,4150,4145,67
|
|
20231102,135600,608958555,4145,4150,4150,4145,339
|
|
20231102,135500,607552810,4150,4150,4150,4150,67
|
|
20231102,135400,607274760,4150,4155,4155,4150,205
|
|
20231102,135300,606423270,4155,4155,4155,4155,17
|
|
20231102,135200,606352635,4170,4170,4170,4170,5
|
|
20231102,135100,606331785,4150,4150,4150,4150,228
|
|
20231102,135000,605385585,4170,4170,4170,4155,53
|
|
20231102,134900,605165085,4150,4150,4150,4150,256
|
|
20231102,134800,604102685,4150,4150,4150,4150,66
|
|
20231102,134700,603828785,4145,4145,4145,4145,197
|
|
20231102,134600,603012220,4175,4145,4175,4145,222
|
|
20231102,134500,602087050,4170,4170,4170,4170,0
|
|
20231102,134400,602087050,4170,4145,4170,4145,288
|
|
20231102,134300,600893040,4170,4145,4170,4145,21
|
|
20231102,134200,600805870,4175,4140,4175,4140,240
|
|
20231102,134100,599810625,4165,4140,4165,4140,157
|
|
20231102,134000,599160395,4175,4170,4175,4140,447
|
|
20231102,133900,597299330,4135,4170,4170,4135,219
|
|
20231102,133800,596393590,4140,4140,4140,4140,21
|
|
20231102,133700,596306650,4170,4165,4170,4140,509
|
|
20231102,133600,594191180,4165,4140,4165,4140,72
|
|
20231102,133500,593892975,4170,4165,4170,4165,560
|
|
20231102,133400,591560550,4170,4140,4170,4140,728
|
|
20231102,133300,588525385,4170,4165,4170,4165,197
|
|
20231102,133200,587704175,4135,4160,4170,4135,4746
|
|
20231102,133100,567939875,4155,4105,4155,4105,8986
|
|
20231102,133000,530748125,4120,4105,4120,4105,237
|
|
20231102,132900,529775165,4105,4105,4105,4105,67
|
|
20231102,132800,529500130,4105,4105,4105,4105,0
|
|
20231102,132700,529500130,4105,4105,4105,4105,171
|
|
20231102,132600,528798175,4105,4105,4105,4105,17
|
|
20231102,132500,528728390,4120,4120,4120,4105,325
|
|
20231102,132400,527394115,4105,4105,4105,4105,16
|
|
20231102,132300,527328435,4105,4105,4105,4105,137
|
|
20231102,132200,526766050,4105,4105,4105,4105,17
|
|
20231102,132100,526696265,4105,4105,4105,4105,52
|
|
20231102,132000,526482805,4105,4105,4105,4105,224
|
|
20231102,131900,525563285,4105,4105,4105,4105,16
|
|
20231102,131800,525497605,4105,4105,4105,4105,191
|
|
20231102,131700,524713550,4105,4105,4105,4105,67
|
|
20231102,131600,524438515,4105,4105,4105,4105,0
|
|
20231102,131500,524438515,4105,4120,4120,4105,252
|
|
20231102,131400,523404040,4120,4120,4125,4120,411
|
|
20231102,131300,521710700,4105,4105,4105,4105,203
|
|
20231102,131200,520877385,4120,4120,4120,4120,26
|
|
20231102,131100,520770265,4125,4105,4125,4105,626
|
|
20231102,131000,518197085,4120,4120,4120,4120,42
|
|
20231102,130900,518024045,4120,4120,4120,4120,0
|
|
20231102,130800,518024045,4120,4125,4125,4120,209
|
|
20231102,130700,517162945,4120,4105,4120,4105,86
|
|
20231102,130600,516808865,4120,4105,4120,4105,512
|
|
20231102,130500,514707030,4120,4105,4120,4105,21
|
|
20231102,130400,514620750,4105,4105,4105,4105,0
|
|
20231102,130300,514620750,4105,4125,4125,4105,113
|
|
20231102,130200,514156785,4105,4130,4130,4105,74
|
|
20231102,130100,513852890,4105,4130,4130,4105,1039
|
|
20231102,130000,509587545,4105,4105,4105,4105,120
|
|
20231102,125900,509094945,4130,4105,4130,4105,910
|
|
20231102,125800,505340970,4125,4100,4125,4100,1257
|
|
20231102,125700,500157290,4125,4125,4125,4125,0
|
|
20231102,125600,500157290,4125,4100,4125,4100,250
|
|
20231102,125500,499132165,4100,4100,4100,4100,177
|
|
20231102,125400,498406465,4125,4100,4125,4100,167
|
|
20231102,125300,497721640,4100,4100,4100,4100,16
|
|
20231102,125200,497656040,4125,4125,4125,4125,5
|
|
20231102,125100,497635415,4100,4100,4100,4100,1058
|
|
20231102,125000,493297615,4100,4125,4125,4100,22
|
|
20231102,124900,493207290,4100,4100,4125,4100,152
|
|
20231102,124800,492582840,4100,4100,4100,4100,16
|
|
20231102,124700,492517240,4100,4100,4125,4100,311
|
|
20231102,124600,491242015,4125,4100,4125,4100,22
|
|
20231102,124500,491151690,4125,4125,4125,4125,0
|
|
20231102,124400,491151690,4125,4105,4125,4105,152
|
|
20231102,124300,490527630,4105,4105,4105,4105,67
|
|
20231102,124200,490252595,4125,4100,4125,4100,250
|
|
20231102,124100,489227420,4100,4100,4100,4100,16
|
|
20231102,124000,489161820,4125,4105,4125,4100,534
|
|
20231102,123900,486971410,4105,4105,4105,4105,159
|
|
20231102,123800,486318715,4105,4105,4105,4105,17
|
|
20231102,123700,486248930,4125,4105,4125,4105,306
|
|
20231102,123600,484992700,4125,4105,4125,4105,82
|
|
20231102,123500,484655845,4110,4110,4110,4110,101
|
|
20231102,123400,484240735,4120,4120,4120,4120,5
|
|
20231102,123300,484220135,4125,4120,4125,4120,50
|
|
20231102,123200,484014100,4110,4110,4110,4110,327
|
|
20231102,123100,482670130,4110,4120,4120,4110,22
|
|
20231102,123000,482579660,4110,4110,4110,4110,626
|
|
20231102,122900,480006800,4110,4110,4110,4110,16
|
|
20231102,122800,479941040,4110,4110,4110,4110,51
|
|
20231102,122700,479731430,4120,4105,4120,4105,309
|
|
20231102,122600,478462910,4120,4120,4120,4120,2
|
|
20231102,122500,478454670,4105,4105,4105,4105,165
|
|
20231102,122400,477777345,4105,4105,4105,4105,16
|
|
20231102,122300,477711665,4125,4105,4125,4105,232
|
|
20231102,122200,476758995,4120,4105,4120,4105,28
|
|
20231102,122100,476644025,4120,4115,4125,4115,1130
|
|
20231102,122000,471989680,4110,4110,4110,4100,293
|
|
20231102,121900,470787350,4100,4100,4100,4100,17
|
|
20231102,121800,470717650,4110,4105,4110,4105,292
|
|
20231102,121700,469518980,4105,4105,4105,4105,195
|
|
20231102,121600,468718505,4115,4115,4115,4115,12
|
|
20231102,121500,468669125,4105,4105,4115,4105,134
|
|
20231102,121400,468119015,4115,4115,4115,4115,2
|
|
20231102,121300,468110785,4105,4105,4105,4105,311
|
|
20231102,121200,466834130,4105,4105,4105,4105,16
|
|
20231102,121100,466768450,4100,4100,4100,4100,0
|
|
20231102,121000,466768450,4100,4100,4115,4100,211
|
|
20231102,120900,465903320,4115,4100,4115,4100,62
|
|
20231102,120800,465649090,4100,4100,4100,4100,277
|
|
20231102,120700,464513390,4100,4100,4100,4100,189
|
|
20231102,120600,463738490,4100,4100,4100,4100,176
|
|
20231102,120500,463016890,4100,4100,4100,4100,16
|
|
20231102,120400,462951290,4105,4105,4105,4105,0
|
|
20231102,120300,462951290,4105,4105,4105,4105,251
|
|
20231102,120200,461920935,4105,4105,4105,4105,53
|
|
20231102,120100,461703370,4105,4105,4105,4105,168
|
|
20231102,120000,461013730,4105,4105,4105,4105,16
|
|
20231102,115900,460948050,4120,4120,4120,4120,2
|
|
20231102,115800,460939810,4105,4105,4105,4105,328
|
|
20231102,115700,459593370,4120,4120,4120,4120,0
|
|
20231102,115600,459593370,4120,4115,4120,4100,1082
|
|
20231102,115500,455143030,4100,4100,4110,4100,605
|
|
20231102,115400,452657160,4100,4100,4100,4100,302
|
|
20231102,115300,451418960,4110,4105,4110,4105,18
|
|
20231102,115200,451345060,4110,4110,4110,4110,12
|
|
20231102,115100,451295740,4105,4105,4105,4105,677
|
|
20231102,115000,448516655,4105,4105,4105,4105,200
|
|
20231102,114900,447695655,4105,4110,4110,4105,909
|
|
20231102,114800,443960760,4110,4110,4110,4110,16
|
|
20231102,114700,443895000,4110,4115,4115,4110,55
|
|
20231102,114600,443668930,4110,4110,4115,4110,276
|
|
20231102,114500,442534290,4120,4120,4120,4120,13
|
|
20231102,114400,442480730,4110,4120,4120,4110,1093
|
|
20231102,114300,437980330,4120,4125,4125,4120,45
|
|
20231102,114200,437794790,4135,4120,4135,4120,130
|
|
20231102,114100,437259130,4135,4135,4135,4120,24
|
|
20231102,114000,437160130,4120,4120,4120,4120,101
|
|
20231102,113900,436744010,4120,4120,4120,4120,231
|
|
20231102,113800,435792290,4125,4125,4125,4125,0
|
|
20231102,113700,435792290,4125,4125,4125,4125,187
|
|
20231102,113600,435020915,4125,4125,4125,4125,68
|
|
20231102,113500,434740415,4125,4125,4125,4125,0
|
|
20231102,113400,434740415,4125,4125,4125,4125,305
|
|
20231102,113300,433482290,4125,4125,4125,4125,0
|
|
20231102,113200,433482290,4125,4125,4125,4125,164
|
|
20231102,113100,432805790,4125,4150,4150,4125,25
|
|
20231102,113000,432702640,4125,4125,4125,4125,207
|
|
20231102,112900,431848765,4125,4125,4125,4125,16
|
|
20231102,112800,431782765,4125,4125,4125,4125,51
|
|
20231102,112700,431572390,4120,4140,4140,4120,815
|
|
20231102,112600,428207995,4135,4135,4135,4135,567
|
|
20231102,112500,425863450,4135,4120,4135,4120,353
|
|
20231102,112400,424408930,4120,4120,4120,4120,17
|
|
20231102,112300,424338890,4135,4135,4135,4135,5
|
|
20231102,112200,424318215,4120,4120,4135,4120,139
|
|
20231102,112100,423745520,4120,4120,4120,4120,53
|
|
20231102,112000,423527160,4120,4125,4135,4120,324
|
|
20231102,111900,422191640,4135,4135,4135,4135,5
|
|
20231102,111800,422170965,4135,4120,4135,4120,144
|
|
20231102,111700,421577535,4120,4120,4120,4120,70
|
|
20231102,111600,421289135,4135,4135,4135,4135,220
|
|
20231102,111500,420379435,4135,4120,4135,4120,443
|
|
20231102,111400,418553465,4120,4120,4120,4120,59
|
|
20231102,111300,418310385,4110,4110,4120,4110,420
|
|
20231102,111200,416582435,4110,4110,4110,4110,17
|
|
20231102,111100,416512565,4120,4120,4120,4120,5
|
|
20231102,111000,416491965,4110,4110,4110,4110,279
|
|
20231102,110900,415345275,4115,4125,4125,4115,56
|
|
20231102,110800,415114785,4115,4125,4135,4115,168
|
|
20231102,110700,414423125,4125,4125,4125,4125,0
|
|
20231102,110600,414423125,4125,4110,4125,4110,756
|
|
20231102,110500,411310435,4110,4120,4120,4110,26
|
|
20231102,110400,411203475,4120,4110,4120,4110,102
|
|
20231102,110300,410784235,4110,4110,4110,4110,121
|
|
20231102,110200,410286925,4125,4110,4125,4110,377
|
|
20231102,110100,408737380,4110,4110,4110,4110,283
|
|
20231102,110000,407574250,4110,4110,4110,4110,17
|
|
20231102,105900,407504380,4125,4125,4125,4125,5
|
|
20231102,105800,407483755,4105,4105,4105,4105,185
|
|
20231102,105700,406724330,4105,4105,4105,4105,0
|
|
20231102,105600,406724330,4105,4105,4105,4105,234
|
|
20231102,105500,405763760,4125,4110,4125,4110,256
|
|
20231102,105400,404711525,4110,4110,4125,4110,241
|
|
20231102,105300,403720940,4110,4110,4110,4110,16
|
|
20231102,105200,403655180,4125,4110,4125,4110,6
|
|
20231102,105100,403630445,4110,4110,4125,4110,605
|
|
20231102,105000,401143820,4115,4115,4125,4115,1105
|
|
20231102,104900,396596695,4115,4125,4125,4115,1179
|
|
20231102,104800,391745010,4115,4115,4115,4115,131
|
|
20231102,104700,391205945,4110,4115,4115,4110,102
|
|
20231102,104600,390786720,4115,4115,4115,4115,443
|
|
20231102,104500,388963775,4115,4120,4120,4115,40
|
|
20231102,104400,388799150,4115,4120,4120,4115,202
|
|
20231102,104300,387967840,4125,4125,4125,4125,51
|
|
20231102,104200,387757465,4135,4135,4135,4135,172
|
|
20231102,104100,387046245,4135,4135,4135,4135,18
|
|
20231102,104000,386971815,4135,4135,4135,4135,0
|
|
20231102,103900,386971815,4135,4135,4135,4135,265
|
|
20231102,103800,385876040,4135,4150,4150,4135,6
|
|
20231102,103700,385851155,4150,4140,4150,4140,1670
|
|
20231102,103600,378937005,4140,4140,4140,4140,1584
|
|
20231102,103500,372379245,4140,4140,4140,4140,1000
|
|
20231102,103400,368239245,4140,4140,4140,4140,208
|
|
20231102,103300,367378125,4145,4150,4150,4140,1861
|
|
20231102,103200,359656260,4150,4150,4160,4150,2172
|
|
20231102,103100,350642360,4160,4160,4160,4160,0
|
|
20231102,103000,350642360,4160,4150,4160,4150,154
|
|
20231102,102900,350002780,4160,4165,4165,4160,387
|
|
20231102,102800,348392785,4160,4155,4165,4155,1133
|
|
20231102,102700,343679695,4160,4160,4160,4150,746
|
|
20231102,102600,340576495,4150,4155,4160,4150,225
|
|
20231102,102500,339641670,4150,4150,4150,4150,455
|
|
20231102,102400,337753420,4150,4155,4155,4150,309
|
|
20231102,102300,336469870,4160,4160,4160,4160,25
|
|
20231102,102200,336365870,4155,4160,4160,4155,347
|
|
20231102,102100,334922785,4155,4160,4160,4155,98
|
|
20231102,102000,334515570,4155,4150,4160,4150,378
|
|
20231102,101900,332945370,4160,4160,4160,4160,1027
|
|
20231102,101800,328673050,4150,4150,4160,4150,484
|
|
20231102,101700,326663550,4160,4145,4160,4145,5468
|
|
20231102,101600,303968300,4145,4140,4145,4140,70
|
|
20231102,101500,303678475,4145,4140,4145,4140,273
|
|
20231102,101400,302548205,4145,4140,4145,4135,1014
|
|
20231102,101300,298351745,4135,4115,4140,4115,5214
|
|
20231102,101200,276795910,4115,4115,4115,4115,17
|
|
20231102,101100,276725955,4135,4135,4135,4135,3
|
|
20231102,101000,276713550,4135,4135,4135,4115,224
|
|
20231102,100900,275791590,4115,4135,4140,4115,56
|
|
20231102,100800,275561030,4135,4135,4135,4120,5317
|
|
20231102,100700,253579780,4135,4120,4135,4120,105
|
|
20231102,100600,253147105,4135,4120,4135,4120,273
|
|
20231102,100500,252020770,4120,4120,4135,4120,9069
|
|
20231102,100400,214626680,4115,4120,4120,4115,550
|
|
20231102,100300,212360930,4120,4115,4120,4105,1338
|
|
20231102,100200,206856045,4115,4115,4115,4105,2699
|
|
20231102,100100,195750180,4110,4100,4115,4100,3283
|
|
20231102,100000,182258930,4105,4105,4105,4105,625
|
|
20231102,095900,179693305,4105,4105,4105,4105,0
|
|
20231102,095800,179693305,4105,4105,4110,4105,511
|
|
20231102,095700,177595645,4105,4095,4105,4095,15
|
|
20231102,095600,177534170,4105,4095,4105,4095,367
|
|
20231102,095500,176030405,4100,4095,4100,4095,12
|
|
20231102,095400,175981240,4095,4095,4105,4095,290
|
|
20231102,095300,174793640,4095,4095,4095,4095,17
|
|
20231102,095200,174724025,4110,4105,4110,4095,705
|
|
20231102,095100,171835435,4105,4095,4110,4095,287
|
|
20231102,095000,170659610,4110,4095,4110,4095,992
|
|
20231102,094900,166592365,4100,4090,4100,4090,271
|
|
20231102,094800,165483825,4110,4105,4110,4100,1983
|
|
20231102,094700,157344670,4110,4110,4110,4105,75
|
|
20231102,094600,157036720,4105,4110,4110,4105,189
|
|
20231102,094500,156260825,4110,4100,4115,4100,217
|
|
20231102,094400,155370930,4100,4115,4115,4100,366
|
|
20231102,094300,153869535,4115,4115,4115,4100,117
|
|
20231102,094200,153389610,4110,4100,4110,4100,475
|
|
20231102,094100,151441040,4115,4100,4115,4090,1739
|
|
20231102,094000,144301040,4105,4105,4105,4105,10
|
|
20231102,093900,144259990,4085,4105,4105,4085,402
|
|
20231102,093800,142615820,4105,4105,4105,4105,2
|
|
20231102,093700,142607610,4105,4095,4105,4095,351
|
|
20231102,093600,141169085,4105,4080,4105,4080,911
|
|
20231102,093500,137438040,4090,4075,4090,4075,1199
|
|
20231102,093400,132547565,4080,4080,4085,4080,291
|
|
20231102,093300,131360280,4070,4065,4085,4065,1549
|
|
20231102,093200,125054100,4060,4075,4075,4060,276
|
|
20231102,093100,123932790,4080,4080,4080,4080,3
|
|
20231102,093000,123920550,4080,4080,4080,4080,929
|
|
20231102,092900,120130230,4080,4085,4085,4080,340
|
|
20231102,092800,118743015,4085,4080,4090,4080,1111
|
|
20231102,092700,114205115,4080,4085,4085,4080,2
|
|
20231102,092600,114196950,4100,4100,4100,4100,43
|
|
20231102,092500,114020650,4100,4100,4100,4100,1484
|
|
20231102,092400,107936250,4110,4100,4110,4100,1912
|
|
20231102,092300,100083560,4100,4100,4100,4100,0
|
|
20231102,092200,100083560,4100,4090,4105,4080,3484
|
|
20231102,092100,85807380,4090,4050,4090,4050,1142
|
|
20231102,092000,81142655,4075,4065,4075,4045,2555
|
|
20231102,091900,70757175,4065,4065,4065,4035,592
|
|
20231102,091800,68360500,4035,4035,4070,4035,803
|
|
20231102,091700,65105765,4035,4055,4055,4035,422
|
|
20231102,091600,63397895,4065,4065,4065,4065,2
|
|
20231102,091500,63389765,4070,4055,4070,4055,228
|
|
20231102,091400,62465120,4075,4060,4075,4060,1376
|
|
20231102,091300,56866645,4060,4060,4065,4045,492
|
|
20231102,091200,54872470,4065,4050,4065,4050,667
|
|
20231102,091100,52167170,4045,4050,4055,4045,112
|
|
20231102,091000,51713850,4050,4030,4050,4030,344
|
|
20231102,090900,50327430,4055,4030,4055,4025,286
|
|
20231102,090800,49175000,4060,4040,4060,4030,1760
|
|
20231102,090700,42065685,4040,4060,4060,4040,226
|
|
20231102,090600,41151845,4060,4070,4070,4060,2011
|
|
20231102,090500,32977480,4070,4085,4090,4070,220
|
|
20231102,090400,32081835,4075,4095,4110,4075,492
|
|
20231102,090300,30062495,4085,4060,4090,4060,2401
|
|
20231102,090200,20273645,4060,4045,4060,4025,186
|
|
20231102,090100,19521075,4045,4005,4045,4005,464
|
|
20231102,090000,17651935,4000,3945,4010,3945,4427
|