584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,184100,2474572200,58000,58000,58000,58000,2257
|
|
20231107,184000,2474572200,58000,58000,58000,58000,0
|
|
20231107,183900,2474572200,58000,58000,58000,58000,0
|
|
20231107,183800,2474572200,58000,58000,58000,58000,0
|
|
20231107,183700,2474572200,58000,58000,58000,58000,0
|
|
20231107,183600,2474572200,58000,58000,58000,58000,0
|
|
20231107,183500,2474572200,58000,58000,58000,58000,0
|
|
20231107,183400,2474572200,58000,58000,58000,58000,0
|
|
20231107,183300,2474572200,58000,58000,58000,58000,0
|
|
20231107,183200,2474572200,58000,58000,58000,58000,0
|
|
20231107,183100,2474572200,58000,58000,58000,58000,0
|
|
20231107,183000,2474572200,58000,58000,58000,58000,0
|
|
20231107,182900,2474572200,58000,58000,58000,58000,0
|
|
20231107,182800,2474572200,58000,58000,58000,58000,0
|
|
20231107,182700,2474572200,58000,58000,58000,58000,0
|
|
20231107,182600,2474572200,58000,58000,58000,58000,0
|
|
20231107,182500,2474572200,58000,58000,58000,58000,0
|
|
20231107,182400,2474572200,58000,58000,58000,58000,0
|
|
20231107,182300,2474572200,58000,58000,58000,58000,0
|
|
20231107,182200,2474572200,58000,58000,58000,58000,0
|
|
20231107,182100,2474572200,58000,58000,58000,58000,0
|
|
20231107,182000,2474572200,58000,58000,58000,58000,0
|
|
20231107,181900,2474572200,58000,58000,58000,58000,0
|
|
20231107,181800,2474572200,58000,58000,58000,58000,0
|
|
20231107,181700,2474572200,58000,58000,58000,58000,0
|
|
20231107,181600,2474572200,58000,58000,58000,58000,0
|
|
20231107,181500,2474572200,58000,58000,58000,58000,0
|
|
20231107,181400,2474572200,58000,58000,58000,58000,0
|
|
20231107,181300,2474572200,58000,58000,58000,58000,0
|
|
20231107,181200,2474572200,58000,58000,58000,58000,0
|
|
20231107,181100,2474572200,58000,58000,58000,58000,2257
|
|
20231107,181000,2474572200,58000,58000,58000,58000,0
|
|
20231107,180900,2474572200,58000,58000,58000,58000,0
|
|
20231107,180800,2474572200,58000,58000,58000,58000,0
|
|
20231107,180700,2474572200,58000,58000,58000,58000,0
|
|
20231107,180600,2474572200,58000,58000,58000,58000,0
|
|
20231107,180500,2474572200,58000,58000,58000,58000,0
|
|
20231107,180400,2474572200,58000,58000,58000,58000,0
|
|
20231107,180300,2474572200,58000,58000,58000,58000,0
|
|
20231107,180200,2474572200,58000,58000,58000,58000,0
|
|
20231107,180100,2474572200,58000,58000,58000,58000,0
|
|
20231107,180000,2474572200,58000,58000,58000,58000,0
|
|
20231107,175900,2474572200,58000,58000,58000,58000,0
|
|
20231107,175800,2474572200,58000,58000,58000,58000,0
|
|
20231107,175700,2474572200,58000,58000,58000,58000,0
|
|
20231107,175600,2474572200,58000,58000,58000,58000,0
|
|
20231107,175500,2474572200,58000,58000,58000,58000,0
|
|
20231107,175400,2474572200,58000,58000,58000,58000,0
|
|
20231107,175300,2474572200,58000,58000,58000,58000,0
|
|
20231107,175200,2474572200,58000,58000,58000,58000,0
|
|
20231107,175100,2474572200,58000,58000,58000,58000,0
|
|
20231107,175000,2474572200,58000,58000,58000,58000,0
|
|
20231107,174900,2474572200,58000,58000,58000,58000,0
|
|
20231107,174800,2474572200,58000,58000,58000,58000,0
|
|
20231107,174700,2474572200,58000,58000,58000,58000,0
|
|
20231107,174600,2474572200,58000,58000,58000,58000,0
|
|
20231107,174500,2474572200,58000,58000,58000,58000,0
|
|
20231107,174400,2474572200,58000,58000,58000,58000,0
|
|
20231107,174300,2474572200,58000,58000,58000,58000,0
|
|
20231107,174200,2474572200,58000,58000,58000,58000,0
|
|
20231107,174100,2474572200,58000,58000,58000,58000,2257
|
|
20231107,174000,2474572200,58000,58000,58000,58000,0
|
|
20231107,173900,2474572200,58000,58000,58000,58000,0
|
|
20231107,173800,2474572200,58000,58000,58000,58000,0
|
|
20231107,173700,2474572200,58000,58000,58000,58000,0
|
|
20231107,173600,2474572200,58000,58000,58000,58000,0
|
|
20231107,173500,2474572200,58000,58000,58000,58000,0
|
|
20231107,173400,2474572200,58000,58000,58000,58000,0
|
|
20231107,173300,2474572200,58000,58000,58000,58000,0
|
|
20231107,173200,2474572200,58000,58000,58000,58000,0
|
|
20231107,173100,2474572200,58000,58000,58000,58000,0
|
|
20231107,173000,2474572200,58000,58000,58000,58000,0
|
|
20231107,172900,2474572200,58000,58000,58000,58000,0
|
|
20231107,172800,2474572200,58000,58000,58000,58000,0
|
|
20231107,172700,2474572200,58000,58000,58000,58000,0
|
|
20231107,172600,2474572200,58000,58000,58000,58000,0
|
|
20231107,172500,2474572200,58000,58000,58000,58000,0
|
|
20231107,172400,2474572200,58000,58000,58000,58000,0
|
|
20231107,172300,2474572200,58000,58000,58000,58000,0
|
|
20231107,172200,2474572200,58000,58000,58000,58000,0
|
|
20231107,172100,2474572200,58000,58000,58000,58000,0
|
|
20231107,172000,2474572200,58000,58000,58000,58000,0
|
|
20231107,171900,2474572200,58000,58000,58000,58000,0
|
|
20231107,171800,2474572200,58000,58000,58000,58000,0
|
|
20231107,171700,2474572200,58000,58000,58000,58000,0
|
|
20231107,171600,2474572200,58000,58000,58000,58000,0
|
|
20231107,171500,2474572200,58000,58000,58000,58000,0
|
|
20231107,171400,2474572200,58000,58000,58000,58000,0
|
|
20231107,171300,2474572200,58000,58000,58000,58000,0
|
|
20231107,171200,2474572200,58000,58000,58000,58000,0
|
|
20231107,171100,2474572200,58000,58000,58000,58000,2257
|
|
20231107,171000,2474572200,58000,58000,58000,58000,0
|
|
20231107,170900,2474572200,58000,58000,58000,58000,0
|
|
20231107,170800,2474572200,58000,58000,58000,58000,0
|
|
20231107,170700,2474572200,58000,58000,58000,58000,0
|
|
20231107,170600,2474572200,58000,58000,58000,58000,0
|
|
20231107,170500,2474572200,58000,58000,58000,58000,0
|
|
20231107,170400,2474572200,58000,58000,58000,58000,0
|
|
20231107,170300,2474572200,58000,58000,58000,58000,0
|
|
20231107,170200,2474572200,58000,58000,58000,58000,0
|
|
20231107,170100,2474572200,58000,58000,58000,58000,0
|
|
20231107,170000,2474572200,58000,58000,58000,58000,0
|
|
20231107,165900,2474572200,58000,58000,58000,58000,0
|
|
20231107,165800,2474572200,58000,58000,58000,58000,0
|
|
20231107,165700,2474572200,58000,58000,58000,58000,0
|
|
20231107,165600,2474572200,58000,58000,58000,58000,0
|
|
20231107,165500,2474572200,58000,58000,58000,58000,0
|
|
20231107,165400,2474572200,58000,58000,58000,58000,0
|
|
20231107,165300,2474572200,58000,58000,58000,58000,0
|
|
20231107,165200,2474572200,58000,58000,58000,58000,0
|
|
20231107,165100,2474572200,58000,58000,58000,58000,0
|
|
20231107,165000,2474572200,58000,58000,58000,58000,0
|
|
20231107,164900,2474572200,58000,58000,58000,58000,0
|
|
20231107,164800,2474572200,58000,58000,58000,58000,0
|
|
20231107,164700,2474572200,58000,58000,58000,58000,0
|
|
20231107,164600,2474572200,58000,58000,58000,58000,0
|
|
20231107,164500,2474572200,58000,58000,58000,58000,0
|
|
20231107,164400,2474572200,58000,58000,58000,58000,0
|
|
20231107,164300,2474572200,58000,58000,58000,58000,0
|
|
20231107,164200,2474572200,58000,58000,58000,58000,0
|
|
20231107,164100,2474572200,58000,58000,58000,58000,2257
|
|
20231107,164000,2474572200,58000,58000,58000,58000,0
|
|
20231107,163900,2474572200,58000,58000,58000,58000,0
|
|
20231107,163800,2474572200,58000,58000,58000,58000,0
|
|
20231107,163700,2474572200,58000,58000,58000,58000,0
|
|
20231107,163600,2474572200,58000,58000,58000,58000,0
|
|
20231107,163500,2474572200,58000,58000,58000,58000,0
|
|
20231107,163400,2474572200,58000,58000,58000,58000,0
|
|
20231107,163300,2474572200,58000,58000,58000,58000,0
|
|
20231107,163200,2474572200,58000,58000,58000,58000,0
|
|
20231107,163100,2474572200,58000,58000,58000,58000,0
|
|
20231107,163000,2474572200,58000,58000,58000,58000,0
|
|
20231107,162900,2474572200,58000,58000,58000,58000,0
|
|
20231107,162800,2474572200,58000,58000,58000,58000,0
|
|
20231107,162700,2474572200,58000,58000,58000,58000,0
|
|
20231107,162600,2474572200,58000,58000,58000,58000,0
|
|
20231107,162500,2474572200,58000,58000,58000,58000,0
|
|
20231107,162400,2474572200,58000,58000,58000,58000,0
|
|
20231107,162300,2474572200,58000,58000,58000,58000,0
|
|
20231107,162200,2474572200,58000,58000,58000,58000,0
|
|
20231107,162100,2474572200,58000,58000,58000,58000,0
|
|
20231107,162000,2474572200,58000,58000,58000,58000,0
|
|
20231107,161900,2474572200,58000,58000,58000,58000,0
|
|
20231107,161800,2474572200,58000,58000,58000,58000,0
|
|
20231107,161700,2474572200,58000,58000,58000,58000,0
|
|
20231107,161600,2474572200,58000,58000,58000,58000,0
|
|
20231107,161500,2474572200,58000,58000,58000,58000,0
|
|
20231107,161400,2474572200,58000,58000,58000,58000,0
|
|
20231107,161300,2474572200,58000,58000,58000,58000,0
|
|
20231107,161200,2474572200,58000,58000,58000,58000,0
|
|
20231107,161100,2474572200,58000,58000,58000,58000,2257
|
|
20231107,161000,2474572200,58000,58000,58000,58000,0
|
|
20231107,160900,2474572200,58000,58000,58000,58000,0
|
|
20231107,160800,2474572200,58000,58000,58000,58000,0
|
|
20231107,160700,2474572200,58000,58000,58000,58000,0
|
|
20231107,160600,2474572200,58000,58000,58000,58000,0
|
|
20231107,160500,2474572200,58000,58000,58000,58000,0
|
|
20231107,160400,2474572200,58000,58000,58000,58000,0
|
|
20231107,160300,2474572200,58000,58000,58000,58000,0
|
|
20231107,160200,2474572200,58000,58000,58000,58000,0
|
|
20231107,160100,2474572200,58000,58000,58000,58000,0
|
|
20231107,160000,2474572200,58000,58000,58000,58000,0
|
|
20231107,155900,2474572200,58000,58000,58000,58000,0
|
|
20231107,155800,2474572200,58000,58000,58000,58000,0
|
|
20231107,155700,2474572200,58000,58000,58000,58000,0
|
|
20231107,155600,2474572200,58000,58000,58000,58000,0
|
|
20231107,155500,2474572200,58000,58000,58000,58000,0
|
|
20231107,155400,2474572200,58000,58000,58000,58000,0
|
|
20231107,155300,2474572200,58000,58000,58000,58000,0
|
|
20231107,155200,2474572200,58000,58000,58000,58000,0
|
|
20231107,155100,2474572200,58000,58000,58000,58000,0
|
|
20231107,155000,2474572200,58000,58000,58000,58000,0
|
|
20231107,154900,2474572200,58000,58000,58000,58000,0
|
|
20231107,154800,2474572200,58000,58000,58000,58000,0
|
|
20231107,154700,2474572200,58000,58000,58000,58000,0
|
|
20231107,154600,2474572200,58000,58000,58000,58000,0
|
|
20231107,154500,2474572200,58000,58000,58000,58000,0
|
|
20231107,154400,2474572200,58000,58000,58000,58000,0
|
|
20231107,154300,2474572200,58000,58000,58000,58000,0
|
|
20231107,154200,2474572200,58000,58000,58000,58000,0
|
|
20231107,154100,2474572200,58000,58000,58000,58000,2257
|
|
20231107,154000,2474572200,58000,58000,58000,58000,0
|
|
20231107,153900,2474572200,58000,58000,58000,58000,0
|
|
20231107,153800,2474572200,58000,58000,58000,58000,0
|
|
20231107,153700,2474572200,58000,58000,58000,58000,0
|
|
20231107,153600,2474572200,58000,58000,58000,58000,0
|
|
20231107,153500,2474572200,58000,58000,58000,58000,0
|
|
20231107,153400,2474572200,58000,58000,58000,58000,0
|
|
20231107,153300,2474572200,58000,58000,58000,58000,0
|
|
20231107,153200,2474572200,58000,58000,58000,58000,0
|
|
20231107,153100,2474572200,58000,58000,58000,58000,0
|
|
20231107,153000,2474572200,58000,58000,58000,58000,2257
|
|
20231107,152900,2343666200,58500,58500,58500,58500,0
|
|
20231107,152800,2343666200,58500,58500,58500,58500,0
|
|
20231107,152700,2343666200,58500,58500,58500,58500,0
|
|
20231107,152600,2343666200,58500,58500,58500,58500,0
|
|
20231107,152500,2343666200,58500,58500,58500,58500,0
|
|
20231107,152400,2343666200,58500,58500,58500,58500,0
|
|
20231107,152300,2343666200,58500,58500,58500,58500,0
|
|
20231107,152200,2343666200,58500,58500,58500,58500,0
|
|
20231107,152100,2343666200,58500,58500,58500,58500,0
|
|
20231107,152000,2343666200,58500,58500,58500,58500,0
|
|
20231107,151900,2343666200,58500,58400,58500,58200,359
|
|
20231107,151800,2322706300,58400,58200,58400,58200,339
|
|
20231107,151700,2302910900,58400,58200,58400,58200,199
|
|
20231107,151600,2291303700,58100,58200,58300,58100,187
|
|
20231107,151500,2280408700,58200,58100,58200,58100,251
|
|
20231107,151400,2265801300,58200,58200,58300,58100,211
|
|
20231107,151300,2253521600,58200,58200,58200,58200,179
|
|
20231107,151200,2243103800,58100,58200,58200,58100,130
|
|
20231107,151100,2235539800,58200,58200,58200,58200,16
|
|
20231107,151000,2234608600,58200,58200,58200,58100,31
|
|
20231107,150900,2232805300,58100,58100,58200,58100,288
|
|
20231107,150800,2216072200,58000,58000,58100,58000,137
|
|
20231107,150700,2208125700,57900,58000,58100,57800,378
|
|
20231107,150600,2186229800,58100,58100,58100,58000,110
|
|
20231107,150500,2179848800,58100,57900,58100,57900,164
|
|
20231107,150400,2170335800,58000,58100,58100,57900,114
|
|
20231107,150300,2163725100,58000,58100,58100,58000,117
|
|
20231107,150200,2156937700,58100,58100,58100,58100,31
|
|
20231107,150100,2155136600,58100,58100,58100,58000,32
|
|
20231107,150000,2153279200,58100,57900,58100,57800,62
|
|
20231107,145900,2149683900,57900,58100,58100,57800,114
|
|
20231107,145800,2143083100,58100,58200,58200,58100,12
|
|
20231107,145700,2142385800,57900,58100,58200,57900,199
|
|
20231107,145600,2130846200,58100,58200,58200,58000,143
|
|
20231107,145500,2122542700,58100,58200,58200,58100,50
|
|
20231107,145400,2119636500,58200,58200,58200,58100,24
|
|
20231107,145300,2118240400,58200,58200,58200,58200,9
|
|
20231107,145200,2117716600,58200,58000,58200,58000,298
|
|
20231107,145100,2100420800,58000,58000,58000,58000,16
|
|
20231107,145000,2099492800,58000,57900,58000,57900,335
|
|
20231107,144900,2080096000,57900,57900,57900,57800,12
|
|
20231107,144800,2079401500,57800,57800,57900,57800,81
|
|
20231107,144700,2074718600,57900,58000,58000,57900,225
|
|
20231107,144600,2061688500,57900,58000,58000,57900,43
|
|
20231107,144500,2059198000,58000,58000,58000,57900,34
|
|
20231107,144400,2057227900,57900,58000,58000,57900,75
|
|
20231107,144300,2052884000,58000,57900,58000,57900,18
|
|
20231107,144200,2051841500,58000,58100,58100,57900,45
|
|
20231107,144100,2049232100,58000,58100,58100,57800,242
|
|
20231107,144000,2035180600,58200,58200,58200,58100,15
|
|
20231107,143900,2034308200,58100,58100,58200,58100,35
|
|
20231107,143800,2032272700,58100,58100,58200,58000,308
|
|
20231107,143700,2014376000,58100,58100,58100,58000,26
|
|
20231107,143600,2012866300,58100,58000,58100,58000,19
|
|
20231107,143500,2011763400,58100,58000,58100,57900,115
|
|
20231107,143400,2005094800,57900,58000,58000,57900,51
|
|
20231107,143300,2002140100,57900,58000,58000,57900,22
|
|
20231107,143200,2000865400,58000,58000,58000,57900,25
|
|
20231107,143100,1999416100,57900,58100,58100,57900,249
|
|
20231107,143000,1984974900,58000,58100,58100,58000,29
|
|
20231107,142900,1983291800,58000,58100,58100,58000,24
|
|
20231107,142800,1981898200,58100,58100,58100,58000,32
|
|
20231107,142700,1980040300,58100,58100,58100,58000,9
|
|
20231107,142600,1979517600,58000,58000,58100,58000,60
|
|
20231107,142500,1976036000,58100,58100,58100,58100,16
|
|
20231107,142400,1975106400,58100,58000,58100,58000,34
|
|
20231107,142300,1973132700,58100,58100,58100,58100,12
|
|
20231107,142200,1972435500,58000,58100,58100,58000,21
|
|
20231107,142100,1971215700,58100,58100,58100,58000,24
|
|
20231107,142000,1969822100,58000,58000,58100,57900,149
|
|
20231107,141900,1961187200,57800,58000,58100,57800,143
|
|
20231107,141800,1952901000,58100,58100,58100,58000,21
|
|
20231107,141700,1951681200,57900,58200,58200,57900,61
|
|
20231107,141600,1948139300,58200,58100,58200,58100,61
|
|
20231107,141500,1944593400,58200,58200,58200,58000,37
|
|
20231107,141400,1942441300,58200,58200,58200,58100,25
|
|
20231107,141300,1940987700,58100,58100,58100,58000,20
|
|
20231107,141200,1939826000,57900,58100,58100,57900,36
|
|
20231107,141100,1937737900,58000,58000,58100,58000,57
|
|
20231107,141000,1934431700,58000,58000,58000,57900,11
|
|
20231107,140900,1933793900,58000,58000,58000,57700,163
|
|
20231107,140800,1924363300,58000,58000,58000,57900,15
|
|
20231107,140700,1923493600,58000,58000,58000,57900,14
|
|
20231107,140600,1922682200,58000,58000,58100,57900,96
|
|
20231107,140500,1917121800,58100,58000,58100,58000,8
|
|
20231107,140400,1916657200,58100,58100,58100,57900,33
|
|
20231107,140300,1914743000,57900,58100,58100,57900,27
|
|
20231107,140200,1913178400,58000,58100,58100,57900,67
|
|
20231107,140100,1909292900,58200,58200,58200,58100,57
|
|
20231107,140000,1905980400,58200,58100,58200,58000,64
|
|
20231107,135900,1902265500,57900,58100,58200,57900,72
|
|
20231107,135800,1898092000,58100,58200,58200,58100,14
|
|
20231107,135700,1897277800,58100,58200,58200,58100,41
|
|
20231107,135600,1894894600,58100,58100,58100,58100,36
|
|
20231107,135500,1892803000,58100,58000,58100,57900,502
|
|
20231107,135400,1863687300,58000,58000,58000,57900,107
|
|
20231107,135300,1857481600,58000,58000,58000,57800,40
|
|
20231107,135200,1855165500,57900,58000,58000,57900,19
|
|
20231107,135100,1854064400,58000,57900,58000,57900,44
|
|
20231107,135000,1851516700,57900,57700,57900,57700,61
|
|
20231107,134900,1847992700,57900,58000,58000,57700,114
|
|
20231107,134800,1841401300,58000,58000,58100,57800,53
|
|
20231107,134700,1838333600,58000,58000,58100,57800,139
|
|
20231107,134600,1830279600,58000,58100,58100,58000,83
|
|
20231107,134500,1825457600,58100,58100,58100,58000,24
|
|
20231107,134400,1824064500,58100,58000,58100,58000,25
|
|
20231107,134300,1822613700,58100,58000,58100,57800,82
|
|
20231107,134200,1817868100,58100,58100,58100,58100,18
|
|
20231107,134100,1816822300,57900,57900,57900,57900,3
|
|
20231107,134000,1816648600,58100,57900,58100,57800,146
|
|
20231107,133900,1808196500,58100,57900,58100,57900,117
|
|
20231107,133800,1801419300,57800,57900,57900,57800,88
|
|
20231107,133700,1796324900,58000,58000,58000,57900,129
|
|
20231107,133600,1788849300,58000,57900,58000,57900,153
|
|
20231107,133500,1779989000,57900,58000,58000,57900,223
|
|
20231107,133400,1767076300,58000,58000,58000,57900,14
|
|
20231107,133300,1766264700,57900,58000,58000,57900,90
|
|
20231107,133200,1761052200,58000,58000,58000,58000,105
|
|
20231107,133100,1754962200,58000,57900,58000,57900,14
|
|
20231107,133000,1754151100,58000,58100,58100,57900,42
|
|
20231107,132900,1751717100,58100,58200,58200,58100,67
|
|
20231107,132800,1747823000,58100,58100,58100,58000,11
|
|
20231107,132700,1747184100,58100,58000,58100,58000,153
|
|
20231107,132600,1738309600,58100,58100,58100,57900,48
|
|
20231107,132500,1735524400,58000,58200,58200,58000,98
|
|
20231107,132400,1729830500,58200,58200,58200,58200,14
|
|
20231107,132300,1729015700,58100,58100,58200,58100,24
|
|
20231107,132200,1727620100,58100,58200,58200,58000,115
|
|
20231107,132100,1720935600,58100,58200,58200,58100,15
|
|
20231107,132000,1720063200,58200,58100,58200,58100,43
|
|
20231107,131900,1717564600,58100,58000,58100,58000,14
|
|
20231107,131800,1716751800,58200,58200,58200,58000,34
|
|
20231107,131700,1714776900,58000,58000,58000,58000,2
|
|
20231107,131600,1714660900,58000,58100,58100,57900,39
|
|
20231107,131500,1712396200,58100,58100,58100,58100,1
|
|
20231107,131400,1712338100,57900,58100,58100,57700,49
|
|
20231107,131300,1709500500,58200,58200,58200,58200,1
|
|
20231107,131200,1709442300,58100,58200,58200,58100,42
|
|
20231107,131100,1706998900,58100,58200,58200,58100,52
|
|
20231107,131000,1703976500,58200,58200,58200,58200,103
|
|
20231107,130900,1697981900,58200,58200,58200,58100,16
|
|
20231107,130800,1697051600,58100,58000,58100,58000,13
|
|
20231107,130700,1696296500,57900,58200,58200,57900,34
|
|
20231107,130600,1694320800,57900,58200,58200,57900,5
|
|
20231107,130500,1694030400,57800,58100,58100,57800,27
|
|
20231107,130400,1692466500,58100,58100,58200,58100,10
|
|
20231107,130300,1691885400,58100,58100,58200,58100,10
|
|
20231107,130200,1691304100,58200,57900,58200,57800,63
|
|
20231107,130100,1687646200,57900,57900,57900,57900,12
|
|
20231107,130000,1686951400,57900,58100,58100,57900,3
|
|
20231107,125900,1686777300,57800,57900,57900,57800,31
|
|
20231107,125800,1684985100,57800,58200,58200,57800,95
|
|
20231107,125700,1679469500,58100,58000,58200,58000,19
|
|
20231107,125600,1678365600,57800,58000,58000,57800,19
|
|
20231107,125500,1677267100,58100,57900,58100,57900,27
|
|
20231107,125400,1675700400,58100,58100,58100,58100,3
|
|
20231107,125300,1675526100,58100,57900,58100,57800,33
|
|
20231107,125200,1673617900,57900,57900,58000,57800,36
|
|
20231107,125100,1671531800,57900,57800,57900,57800,23
|
|
20231107,125000,1670201900,57800,57800,57900,57700,85
|
|
20231107,124900,1665289300,57900,57900,57900,57900,2
|
|
20231107,124800,1665173500,57700,57900,57900,57700,9
|
|
20231107,124700,1664653700,57700,57700,57700,57700,6
|
|
20231107,124600,1664307500,57700,57700,57700,57600,105
|
|
20231107,124500,1658251200,57700,57800,57800,57700,12
|
|
20231107,124400,1657558400,57700,57700,57700,57600,68
|
|
20231107,124300,1653637800,57800,57800,57900,57800,79
|
|
20231107,124200,1649071300,57700,57700,57800,57700,74
|
|
20231107,124100,1644801300,57800,57800,57800,57800,104
|
|
20231107,124000,1638790100,57700,57900,57900,57700,120
|
|
20231107,123900,1631855600,58000,57900,58000,57900,30
|
|
20231107,123800,1630118000,57900,57900,57900,57900,6
|
|
20231107,123700,1629770600,57900,57900,58100,57900,28
|
|
20231107,123600,1628149100,58000,58100,58100,58000,61
|
|
20231107,123500,1624610700,58000,58000,58100,58000,17
|
|
20231107,123400,1623623800,58100,58000,58100,58000,49
|
|
20231107,123300,1620781600,58000,57900,58000,57900,19
|
|
20231107,123200,1619680800,58000,57900,58000,57700,81
|
|
20231107,123100,1614988800,57700,57800,57900,57700,37
|
|
20231107,123000,1612851700,57900,57900,57900,57800,11
|
|
20231107,122900,1612215200,57800,57800,57800,57800,2
|
|
20231107,122800,1612099600,57700,57900,57900,57700,36
|
|
20231107,122700,1610019100,57900,57900,57900,57900,7
|
|
20231107,122600,1609613800,57800,57800,57800,57800,9
|
|
20231107,122500,1609093600,57800,57900,57900,57800,29
|
|
20231107,122400,1607417000,57900,57900,57900,57900,4
|
|
20231107,122300,1607185400,57800,57900,58000,57800,80
|
|
20231107,122200,1602553900,57900,57800,57900,57700,49
|
|
20231107,122100,1599720800,57800,57900,58000,57700,70
|
|
20231107,122000,1595671100,57900,57900,57900,57900,2
|
|
20231107,121900,1595555300,57700,57800,57800,57700,30
|
|
20231107,121800,1593822600,57800,57800,57800,57800,60
|
|
20231107,121700,1590354600,57800,57700,57800,57700,12
|
|
20231107,121600,1589661900,57700,57600,57800,57600,37
|
|
20231107,121500,1587528900,57600,57700,57700,57600,15
|
|
20231107,121400,1586664100,57700,57600,57700,57600,29
|
|
20231107,121300,1584993000,57800,57700,57800,57600,43
|
|
20231107,121200,1582515800,57600,57800,57800,57600,85
|
|
20231107,121100,1577614500,57600,57700,57700,57600,39
|
|
20231107,121000,1575367700,57700,57700,57700,57700,58
|
|
20231107,120900,1572021100,57600,57800,57800,57600,332
|
|
20231107,120800,1552864200,57700,57800,57800,57700,68
|
|
20231107,120700,1548936200,57800,57800,57900,57800,368
|
|
20231107,120600,1527665400,57800,57900,57900,57800,46
|
|
20231107,120500,1525004300,57900,57900,57900,57800,23
|
|
20231107,120400,1523672800,58000,58000,58000,57900,32
|
|
20231107,120300,1521819400,57900,58000,58000,57900,8
|
|
20231107,120200,1521355900,58000,57900,58000,57900,47
|
|
20231107,120100,1518634500,57900,58000,58000,57900,62
|
|
20231107,120000,1515044400,57900,57900,57900,57900,27
|
|
20231107,115900,1513481100,57900,57900,57900,57900,34
|
|
20231107,115800,1511512500,57900,57900,58000,57900,62
|
|
20231107,115700,1507922400,58000,58000,58000,57900,10
|
|
20231107,115600,1507343000,57900,58000,58000,57900,5
|
|
20231107,115500,1507053300,57900,58000,58000,57900,37
|
|
20231107,115400,1504910600,57900,58000,58000,57900,142
|
|
20231107,115300,1496688700,58000,57900,58000,57900,120
|
|
20231107,115200,1489740500,57900,58000,58000,57900,7
|
|
20231107,115100,1489335100,58000,58000,58000,57900,8
|
|
20231107,115000,1488871200,57900,58000,58000,57900,14
|
|
20231107,114900,1488060100,57900,57900,57900,57900,68
|
|
20231107,114800,1484122900,57900,58000,58000,57900,13
|
|
20231107,114700,1483369100,57900,58000,58000,57900,52
|
|
20231107,114600,1480355000,57900,58000,58000,57900,27
|
|
20231107,114500,1478791300,57900,58000,58000,57900,15
|
|
20231107,114400,1477922100,57900,58000,58100,57900,162
|
|
20231107,114300,1468528200,58000,58000,58000,58000,15
|
|
20231107,114200,1467658200,58100,58100,58100,58000,20
|
|
20231107,114100,1466497600,58100,58100,58100,58100,11
|
|
20231107,114000,1465858500,58000,58000,58000,58000,89
|
|
20231107,113900,1460696500,58100,58100,58100,58100,3
|
|
20231107,113800,1460522200,58100,58200,58200,58000,11
|
|
20231107,113700,1459883500,58100,58200,58200,58100,2
|
|
20231107,113600,1459767200,58000,58100,58100,58000,26
|
|
20231107,113500,1458258600,58100,58200,58200,58100,6
|
|
20231107,113400,1457909700,58100,58100,58100,58100,47
|
|
20231107,113300,1455179000,58200,58100,58200,58000,19
|
|
20231107,113200,1454075300,58200,58200,58200,58200,6
|
|
20231107,113100,1453726100,58100,58000,58100,58000,78
|
|
20231107,113000,1449196900,58100,58100,58200,58000,29
|
|
20231107,112900,1447514300,58100,58200,58200,58100,6
|
|
20231107,112800,1447165300,58200,58200,58200,58100,64
|
|
20231107,112700,1443446200,58200,58200,58200,58200,12
|
|
20231107,112600,1442747800,58100,58100,58100,58000,59
|
|
20231107,112500,1439321600,58300,58300,58300,58300,0
|
|
20231107,112400,1439321600,58300,58300,58300,58300,4
|
|
20231107,112300,1439088400,58200,58100,58200,57900,24
|
|
20231107,112200,1437693100,58000,58300,58300,58000,4
|
|
20231107,112100,1437460800,57900,58300,58300,57900,8
|
|
20231107,112000,1436996800,57900,58100,58300,57900,52
|
|
20231107,111900,1433984700,58100,58000,58100,58000,18
|
|
20231107,111800,1432940400,58000,58300,58300,58000,5
|
|
20231107,111700,1432649800,58300,58200,58300,57900,21
|
|
20231107,111600,1431430700,58300,58400,58400,58300,6
|
|
20231107,111500,1431080500,58300,58300,58300,58300,3
|
|
20231107,111400,1430905600,58300,58300,58300,58300,55
|
|
20231107,111300,1427699100,58400,58300,58400,58300,14
|
|
20231107,111200,1426882600,58400,58300,58400,58300,34
|
|
20231107,111100,1424900000,58200,58100,58300,58000,39
|
|
20231107,111000,1422630000,58000,58300,58300,58000,117
|
|
20231107,110900,1415837100,58200,58300,58300,58200,9
|
|
20231107,110800,1415313000,58300,58200,58300,58200,4
|
|
20231107,110700,1415080100,58300,58300,58400,58300,69
|
|
20231107,110600,1411056900,58400,58300,58400,58300,5
|
|
20231107,110500,1410765000,58300,58300,58300,58300,14
|
|
20231107,110400,1409948800,58200,58400,58400,58200,14
|
|
20231107,110300,1409133500,58200,58500,58500,58200,27
|
|
20231107,110200,1407561700,58500,58400,58500,58400,84
|
|
20231107,110100,1402655700,58400,58200,58400,58200,13
|
|
20231107,110000,1401897100,58400,58300,58400,58200,234
|
|
20231107,105900,1388241200,58200,58200,58200,58200,0
|
|
20231107,105800,1388241200,58200,58200,58300,58200,36
|
|
20231107,105700,1386145600,58200,58300,58300,58200,9
|
|
20231107,105600,1385621200,58300,58200,58300,58200,80
|
|
20231107,105500,1380965100,58000,58100,58200,57900,82
|
|
20231107,105400,1376208800,58200,58000,58200,58000,17
|
|
20231107,105300,1375222400,57900,57900,58200,57900,130
|
|
20231107,105200,1367684000,57900,58000,58000,57900,27
|
|
20231107,105100,1366120300,58000,58200,58200,58000,73
|
|
20231107,105000,1361880700,58200,58200,58200,58100,86
|
|
20231107,104900,1356878400,58200,58300,58300,58200,153
|
|
20231107,104800,1347958700,58400,58400,58400,58400,4
|
|
20231107,104700,1347725100,58400,58400,58400,58300,69
|
|
20231107,104600,1343702000,58300,58400,58400,58300,27
|
|
20231107,104500,1342127700,58500,58400,58500,58400,8
|
|
20231107,104400,1341660300,58500,58200,58500,58200,1026
|
|
20231107,104300,1281831000,58200,58300,58300,57500,5302
|
|
20231107,104200,976086700,58500,58100,58600,58100,209
|
|
20231107,104100,963863900,58100,58200,58400,58100,167
|
|
20231107,104000,954148000,58200,58200,58200,58200,27
|
|
20231107,103900,952576600,57900,58300,58400,57700,3018
|
|
20231107,103800,778004100,58100,58300,58300,58100,118
|
|
20231107,103700,771139600,58200,58400,58400,58200,40
|
|
20231107,103600,768807300,58400,58300,58400,58300,10
|
|
20231107,103500,768223600,58400,58400,58400,58300,11
|
|
20231107,103400,767582000,58400,58300,58400,58300,143
|
|
20231107,103300,759245000,58300,58200,58300,58200,8
|
|
20231107,103200,758778800,58200,58300,58300,58200,45
|
|
20231107,103100,756159200,58200,58300,58300,58200,37
|
|
20231107,103000,754005700,58200,58200,58200,58200,116
|
|
20231107,102900,747254500,58100,58200,58200,58100,38
|
|
20231107,102800,745046500,58100,58200,58200,58100,29
|
|
20231107,102700,743360100,58200,58300,58300,58200,125
|
|
20231107,102600,736084800,58300,58400,58400,58200,209
|
|
20231107,102500,723901800,58300,58400,58400,58300,6
|
|
20231107,102400,723551800,58400,58300,58400,58300,13
|
|
20231107,102300,722793700,58400,58300,58400,58300,5
|
|
20231107,102200,722502100,58400,58500,58500,58400,5
|
|
20231107,102100,722209700,58500,58400,58600,58400,4
|
|
20231107,102000,721975800,58600,58500,58600,58500,52
|
|
20231107,101900,718933500,58300,58300,58300,58300,0
|
|
20231107,101800,718933500,58300,58400,58700,58300,235
|
|
20231107,101700,705209500,58400,58400,58400,58400,9
|
|
20231107,101600,704683900,58300,58700,58700,58300,61
|
|
20231107,101500,701120100,58800,58800,58800,58800,3
|
|
20231107,101400,700943700,58800,58400,58800,58400,173
|
|
20231107,101300,690774200,58900,58300,58900,58300,149
|
|
20231107,101200,682013500,58400,58800,58900,58400,150
|
|
20231107,101100,673210200,58800,58500,58800,58400,138
|
|
20231107,101000,665105500,58800,58800,58800,58500,156
|
|
20231107,100900,655933000,58800,58700,58800,58600,161
|
|
20231107,100800,646484100,58600,58500,58600,58300,134
|
|
20231107,100700,638645000,58400,58400,58400,58300,222
|
|
20231107,100600,625689200,58400,58300,58400,58300,100
|
|
20231107,100500,619853600,58300,58200,58400,58000,115
|
|
20231107,100400,613158200,58200,58100,58200,58000,101
|
|
20231107,100300,607296600,58100,58000,58200,58000,155
|
|
20231107,100200,598300900,58100,58100,58100,58100,48
|
|
20231107,100100,595512100,58100,58100,58100,58000,97
|
|
20231107,100000,589885700,58200,58200,58200,58100,13
|
|
20231107,095900,589129500,58000,58000,58000,58000,0
|
|
20231107,095800,589129500,58000,58100,58100,58000,14
|
|
20231107,095700,588317300,58100,58200,58200,58100,5
|
|
20231107,095600,588026600,58100,58200,58200,58000,103
|
|
20231107,095500,582043800,58200,58100,58200,58000,6
|
|
20231107,095400,581695400,58200,58200,58200,58200,52
|
|
20231107,095300,578669000,58000,58300,58300,58000,158
|
|
20231107,095200,569478200,58200,58200,58200,58200,69
|
|
20231107,095100,565462400,58400,58100,58400,58100,6
|
|
20231107,095000,565112500,58100,58200,58200,58100,7
|
|
20231107,094900,564705400,58200,58100,58200,58100,7
|
|
20231107,094800,564298400,58100,58100,58100,58100,76
|
|
20231107,094700,559882800,58100,58000,58300,58000,612
|
|
20231107,094600,524295000,58000,58100,58100,58000,33
|
|
20231107,094500,522380400,58100,58100,58100,58100,3
|
|
20231107,094400,522206100,58000,58100,58100,58000,16
|
|
20231107,094300,521278000,58000,58000,58100,58000,40
|
|
20231107,094200,518957900,58100,58100,58100,58000,7
|
|
20231107,094100,518551400,58100,58200,58200,58100,53
|
|
20231107,094000,515472000,58200,58200,58200,58100,55
|
|
20231107,093900,512276300,58200,58100,58200,58100,55
|
|
20231107,093800,509078600,58400,58400,58400,58400,2
|
|
20231107,093700,508961800,58100,58100,58400,58100,35
|
|
20231107,093600,506927900,58100,58100,58400,58100,155
|
|
20231107,093500,497917300,58000,58400,58400,58000,65
|
|
20231107,093400,494139900,58400,58200,58400,58000,157
|
|
20231107,093300,485004500,58400,58400,58400,58200,15
|
|
20231107,093200,484130700,58400,58100,58400,58100,170
|
|
20231107,093100,474253200,58000,58100,58100,58000,61
|
|
20231107,093000,470713000,58100,58000,58100,58000,53
|
|
20231107,092900,467638300,58000,58200,58200,58000,155
|
|
20231107,092800,458640900,58200,58000,58200,57900,539
|
|
20231107,092700,427383500,58100,58200,58200,58000,601
|
|
20231107,092600,392477400,58200,58100,58200,58100,112
|
|
20231107,092500,385966000,58200,58200,58200,58100,203
|
|
20231107,092400,374171000,58100,58200,58400,58100,685
|
|
20231107,092300,334235900,58200,58100,58200,58000,202
|
|
20231107,092200,322502600,58100,58300,58300,58100,247
|
|
20231107,092100,308126900,58300,58400,58500,58300,263
|
|
20231107,092000,292778900,58500,58500,58500,58500,149
|
|
20231107,091900,284062400,58500,58500,58600,58500,75
|
|
20231107,091800,279669900,58500,58500,58500,58500,0
|
|
20231107,091700,279669900,58500,58500,58500,58400,68
|
|
20231107,091600,275694400,58500,58600,58600,58500,126
|
|
20231107,091500,268318100,58600,58700,58700,58400,100
|
|
20231107,091400,262463200,58700,58400,58700,58400,31
|
|
20231107,091300,260649800,58700,58700,58700,58400,28
|
|
20231107,091200,259013100,58400,58400,58400,58400,131
|
|
20231107,091100,251362700,58400,58400,58400,58300,71
|
|
20231107,091000,247220100,58400,58400,58700,58300,252
|
|
20231107,090900,232506700,58300,58600,58600,58300,45
|
|
20231107,090800,229882500,58200,58800,58800,58200,140
|
|
20231107,090700,221730700,58500,58700,58900,57700,1836
|
|
20231107,090600,115261500,58700,58700,59000,58700,89
|
|
20231107,090500,110034800,58700,58600,58700,58300,483
|
|
20231107,090400,81799000,58400,58400,58400,58400,6
|
|
20231107,090300,81448600,58300,58300,58400,58200,250
|
|
20231107,090200,66866800,58300,58200,58400,58200,135
|
|
20231107,090100,58994900,58200,58700,58700,58100,691
|
|
20231107,090000,18639500,58700,58600,58700,58600,318
|