647 lines
34 KiB
CSV
647 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,194400,6714422800,65700,65700,65700,65700,3267
|
|
20231102,194300,6714422800,65700,65700,65700,65700,0
|
|
20231102,194200,6714422800,65700,65700,65700,65700,0
|
|
20231102,194100,6714422800,65700,65700,65700,65700,0
|
|
20231102,194000,6714422800,65700,65700,65700,65700,0
|
|
20231102,193900,6714422800,65700,65700,65700,65700,0
|
|
20231102,193800,6714422800,65700,65700,65700,65700,0
|
|
20231102,193700,6714422800,65700,65700,65700,65700,0
|
|
20231102,193600,6714422800,65700,65700,65700,65700,0
|
|
20231102,193500,6714422800,65700,65700,65700,65700,0
|
|
20231102,193400,6714422800,65700,65700,65700,65700,0
|
|
20231102,193300,6714422800,65700,65700,65700,65700,0
|
|
20231102,193200,6714422800,65700,65700,65700,65700,0
|
|
20231102,193100,6714422800,65700,65700,65700,65700,0
|
|
20231102,193000,6714422800,65700,65700,65700,65700,0
|
|
20231102,192900,6714422800,65700,65700,65700,65700,0
|
|
20231102,192800,6714422800,65700,65700,65700,65700,0
|
|
20231102,192700,6714422800,65700,65700,65700,65700,0
|
|
20231102,192600,6714422800,65700,65700,65700,65700,0
|
|
20231102,192500,6714422800,65700,65700,65700,65700,0
|
|
20231102,192400,6714422800,65700,65700,65700,65700,0
|
|
20231102,192300,6714422800,65700,65700,65700,65700,0
|
|
20231102,192200,6714422800,65700,65700,65700,65700,0
|
|
20231102,192100,6714422800,65700,65700,65700,65700,0
|
|
20231102,192000,6714422800,65700,65700,65700,65700,0
|
|
20231102,191900,6714422800,65700,65700,65700,65700,0
|
|
20231102,191800,6714422800,65700,65700,65700,65700,0
|
|
20231102,191700,6714422800,65700,65700,65700,65700,0
|
|
20231102,191600,6714422800,65700,65700,65700,65700,0
|
|
20231102,191500,6714422800,65700,65700,65700,65700,0
|
|
20231102,191400,6714422800,65700,65700,65700,65700,3267
|
|
20231102,191300,6714422800,65700,65700,65700,65700,0
|
|
20231102,191200,6714422800,65700,65700,65700,65700,0
|
|
20231102,191100,6714422800,65700,65700,65700,65700,0
|
|
20231102,191000,6714422800,65700,65700,65700,65700,0
|
|
20231102,190900,6714422800,65700,65700,65700,65700,0
|
|
20231102,190800,6714422800,65700,65700,65700,65700,0
|
|
20231102,190700,6714422800,65700,65700,65700,65700,0
|
|
20231102,190600,6714422800,65700,65700,65700,65700,0
|
|
20231102,190500,6714422800,65700,65700,65700,65700,0
|
|
20231102,190400,6714422800,65700,65700,65700,65700,0
|
|
20231102,190300,6714422800,65700,65700,65700,65700,0
|
|
20231102,190200,6714422800,65700,65700,65700,65700,0
|
|
20231102,190100,6714422800,65700,65700,65700,65700,0
|
|
20231102,190000,6714422800,65700,65700,65700,65700,0
|
|
20231102,185900,6714422800,65700,65700,65700,65700,0
|
|
20231102,185800,6714422800,65700,65700,65700,65700,0
|
|
20231102,185700,6714422800,65700,65700,65700,65700,0
|
|
20231102,185600,6714422800,65700,65700,65700,65700,0
|
|
20231102,185500,6714422800,65700,65700,65700,65700,0
|
|
20231102,185400,6714422800,65700,65700,65700,65700,0
|
|
20231102,185300,6714422800,65700,65700,65700,65700,0
|
|
20231102,185200,6714422800,65700,65700,65700,65700,0
|
|
20231102,185100,6714422800,65700,65700,65700,65700,0
|
|
20231102,185000,6714422800,65700,65700,65700,65700,0
|
|
20231102,184900,6714422800,65700,65700,65700,65700,0
|
|
20231102,184800,6714422800,65700,65700,65700,65700,0
|
|
20231102,184700,6714422800,65700,65700,65700,65700,0
|
|
20231102,184600,6714422800,65700,65700,65700,65700,0
|
|
20231102,184500,6714422800,65700,65700,65700,65700,0
|
|
20231102,184400,6714422800,65700,65700,65700,65700,3267
|
|
20231102,184300,6714422800,65700,65700,65700,65700,0
|
|
20231102,184200,6714422800,65700,65700,65700,65700,0
|
|
20231102,184100,6714422800,65700,65700,65700,65700,0
|
|
20231102,184000,6714422800,65700,65700,65700,65700,0
|
|
20231102,183900,6714422800,65700,65700,65700,65700,0
|
|
20231102,183800,6714422800,65700,65700,65700,65700,0
|
|
20231102,183700,6714422800,65700,65700,65700,65700,0
|
|
20231102,183600,6714422800,65700,65700,65700,65700,0
|
|
20231102,183500,6714422800,65700,65700,65700,65700,0
|
|
20231102,183400,6714422800,65700,65700,65700,65700,0
|
|
20231102,183300,6714422800,65700,65700,65700,65700,0
|
|
20231102,183200,6714422800,65700,65700,65700,65700,0
|
|
20231102,183100,6714422800,65700,65700,65700,65700,0
|
|
20231102,183000,6714422800,65700,65700,65700,65700,0
|
|
20231102,182900,6714422800,65700,65700,65700,65700,0
|
|
20231102,182800,6714422800,65700,65700,65700,65700,0
|
|
20231102,182700,6714422800,65700,65700,65700,65700,0
|
|
20231102,182600,6714422800,65700,65700,65700,65700,0
|
|
20231102,182500,6714422800,65700,65700,65700,65700,0
|
|
20231102,182400,6714422800,65700,65700,65700,65700,0
|
|
20231102,182300,6714422800,65700,65700,65700,65700,0
|
|
20231102,182200,6714422800,65700,65700,65700,65700,0
|
|
20231102,182100,6714422800,65700,65700,65700,65700,0
|
|
20231102,182000,6714422800,65700,65700,65700,65700,0
|
|
20231102,181900,6714422800,65700,65700,65700,65700,0
|
|
20231102,181800,6714422800,65700,65700,65700,65700,0
|
|
20231102,181700,6714422800,65700,65700,65700,65700,0
|
|
20231102,181600,6714422800,65700,65700,65700,65700,0
|
|
20231102,181500,6714422800,65700,65700,65700,65700,0
|
|
20231102,181400,6714422800,65700,65700,65700,65700,3267
|
|
20231102,181300,6714422800,65700,65700,65700,65700,0
|
|
20231102,181200,6714422800,65700,65700,65700,65700,0
|
|
20231102,181100,6714422800,65700,65700,65700,65700,0
|
|
20231102,181000,6714422800,65700,65700,65700,65700,0
|
|
20231102,180900,6714422800,65700,65700,65700,65700,0
|
|
20231102,180800,6714422800,65700,65700,65700,65700,0
|
|
20231102,180700,6714422800,65700,65700,65700,65700,0
|
|
20231102,180600,6714422800,65700,65700,65700,65700,0
|
|
20231102,180500,6714422800,65700,65700,65700,65700,0
|
|
20231102,180400,6714422800,65700,65700,65700,65700,0
|
|
20231102,180300,6714422800,65700,65700,65700,65700,0
|
|
20231102,180200,6714422800,65700,65700,65700,65700,0
|
|
20231102,180100,6714422800,65700,65700,65700,65700,0
|
|
20231102,180000,6714422800,65700,65700,65700,65700,0
|
|
20231102,175900,6714422800,65700,65700,65700,65700,0
|
|
20231102,175800,6714422800,65700,65700,65700,65700,0
|
|
20231102,175700,6714422800,65700,65700,65700,65700,0
|
|
20231102,175600,6714422800,65700,65700,65700,65700,0
|
|
20231102,175500,6714422800,65700,65700,65700,65700,0
|
|
20231102,175400,6714422800,65700,65700,65700,65700,0
|
|
20231102,175300,6714422800,65700,65700,65700,65700,0
|
|
20231102,175200,6714422800,65700,65700,65700,65700,0
|
|
20231102,175100,6714422800,65700,65700,65700,65700,0
|
|
20231102,175000,6714422800,65700,65700,65700,65700,0
|
|
20231102,174900,6714422800,65700,65700,65700,65700,0
|
|
20231102,174800,6714422800,65700,65700,65700,65700,0
|
|
20231102,174700,6714422800,65700,65700,65700,65700,0
|
|
20231102,174600,6714422800,65700,65700,65700,65700,0
|
|
20231102,174500,6714422800,65700,65700,65700,65700,0
|
|
20231102,174400,6714422800,65700,65700,65700,65700,3267
|
|
20231102,174300,6714422800,65700,65700,65700,65700,0
|
|
20231102,174200,6714422800,65700,65700,65700,65700,0
|
|
20231102,174100,6714422800,65700,65700,65700,65700,0
|
|
20231102,174000,6714422800,65700,65700,65700,65700,0
|
|
20231102,173900,6714422800,65700,65700,65700,65700,0
|
|
20231102,173800,6714422800,65700,65700,65700,65700,0
|
|
20231102,173700,6714422800,65700,65700,65700,65700,0
|
|
20231102,173600,6714422800,65700,65700,65700,65700,0
|
|
20231102,173500,6714422800,65700,65700,65700,65700,0
|
|
20231102,173400,6714422800,65700,65700,65700,65700,0
|
|
20231102,173300,6714422800,65700,65700,65700,65700,0
|
|
20231102,173200,6714422800,65700,65700,65700,65700,0
|
|
20231102,173100,6714422800,65700,65700,65700,65700,0
|
|
20231102,173000,6714422800,65700,65700,65700,65700,0
|
|
20231102,172900,6714422800,65700,65700,65700,65700,0
|
|
20231102,172800,6714422800,65700,65700,65700,65700,0
|
|
20231102,172700,6714422800,65700,65700,65700,65700,0
|
|
20231102,172600,6714422800,65700,65700,65700,65700,0
|
|
20231102,172500,6714422800,65700,65700,65700,65700,0
|
|
20231102,172400,6714422800,65700,65700,65700,65700,0
|
|
20231102,172300,6714422800,65700,65700,65700,65700,0
|
|
20231102,172200,6714422800,65700,65700,65700,65700,0
|
|
20231102,172100,6714422800,65700,65700,65700,65700,0
|
|
20231102,172000,6714422800,65700,65700,65700,65700,0
|
|
20231102,171900,6714422800,65700,65700,65700,65700,0
|
|
20231102,171800,6714422800,65700,65700,65700,65700,0
|
|
20231102,171700,6714422800,65700,65700,65700,65700,0
|
|
20231102,171600,6714422800,65700,65700,65700,65700,0
|
|
20231102,171500,6714422800,65700,65700,65700,65700,0
|
|
20231102,171400,6714422800,65700,65700,65700,65700,3267
|
|
20231102,171300,6714422800,65700,65700,65700,65700,0
|
|
20231102,171200,6714422800,65700,65700,65700,65700,0
|
|
20231102,171100,6714422800,65700,65700,65700,65700,0
|
|
20231102,171000,6714422800,65700,65700,65700,65700,0
|
|
20231102,170900,6714422800,65700,65700,65700,65700,0
|
|
20231102,170800,6714422800,65700,65700,65700,65700,0
|
|
20231102,170700,6714422800,65700,65700,65700,65700,0
|
|
20231102,170600,6714422800,65700,65700,65700,65700,0
|
|
20231102,170500,6714422800,65700,65700,65700,65700,0
|
|
20231102,170400,6714422800,65700,65700,65700,65700,0
|
|
20231102,170300,6714422800,65700,65700,65700,65700,0
|
|
20231102,170200,6714422800,65700,65700,65700,65700,0
|
|
20231102,170100,6714422800,65700,65700,65700,65700,0
|
|
20231102,170000,6714422800,65700,65700,65700,65700,0
|
|
20231102,165900,6714422800,65700,65700,65700,65700,0
|
|
20231102,165800,6714422800,65700,65700,65700,65700,0
|
|
20231102,165700,6714422800,65700,65700,65700,65700,0
|
|
20231102,165600,6714422800,65700,65700,65700,65700,0
|
|
20231102,165500,6714422800,65700,65700,65700,65700,0
|
|
20231102,165400,6714422800,65700,65700,65700,65700,0
|
|
20231102,165300,6714422800,65700,65700,65700,65700,0
|
|
20231102,165200,6714422800,65700,65700,65700,65700,0
|
|
20231102,165100,6714422800,65700,65700,65700,65700,0
|
|
20231102,165000,6714422800,65700,65700,65700,65700,0
|
|
20231102,164900,6714422800,65700,65700,65700,65700,0
|
|
20231102,164800,6714422800,65700,65700,65700,65700,0
|
|
20231102,164700,6714422800,65700,65700,65700,65700,0
|
|
20231102,164600,6714422800,65700,65700,65700,65700,0
|
|
20231102,164500,6714422800,65700,65700,65700,65700,0
|
|
20231102,164400,6714422800,65700,65700,65700,65700,3267
|
|
20231102,164300,6714422800,65700,65700,65700,65700,0
|
|
20231102,164200,6714422800,65700,65700,65700,65700,0
|
|
20231102,164100,6714422800,65700,65700,65700,65700,0
|
|
20231102,164000,6714422800,65700,65700,65700,65700,0
|
|
20231102,163900,6714422800,65700,65700,65700,65700,0
|
|
20231102,163800,6714422800,65700,65700,65700,65700,0
|
|
20231102,163700,6714422800,65700,65700,65700,65700,0
|
|
20231102,163600,6714422800,65700,65700,65700,65700,0
|
|
20231102,163500,6714422800,65700,65700,65700,65700,0
|
|
20231102,163400,6714422800,65700,65700,65700,65700,0
|
|
20231102,163300,6714422800,65700,65700,65700,65700,0
|
|
20231102,163200,6714422800,65700,65700,65700,65700,0
|
|
20231102,163100,6714422800,65700,65700,65700,65700,0
|
|
20231102,163000,6714422800,65700,65700,65700,65700,0
|
|
20231102,162900,6714422800,65700,65700,65700,65700,0
|
|
20231102,162800,6714422800,65700,65700,65700,65700,0
|
|
20231102,162700,6714422800,65700,65700,65700,65700,0
|
|
20231102,162600,6714422800,65700,65700,65700,65700,0
|
|
20231102,162500,6714422800,65700,65700,65700,65700,0
|
|
20231102,162400,6714422800,65700,65700,65700,65700,0
|
|
20231102,162300,6714422800,65700,65700,65700,65700,0
|
|
20231102,162200,6714422800,65700,65700,65700,65700,0
|
|
20231102,162100,6714422800,65700,65700,65700,65700,0
|
|
20231102,162000,6714422800,65700,65700,65700,65700,0
|
|
20231102,161900,6714422800,65700,65700,65700,65700,0
|
|
20231102,161800,6714422800,65700,65700,65700,65700,0
|
|
20231102,161700,6714422800,65700,65700,65700,65700,0
|
|
20231102,161600,6714422800,65700,65700,65700,65700,0
|
|
20231102,161500,6714422800,65700,65700,65700,65700,0
|
|
20231102,161400,6714422800,65700,65700,65700,65700,3267
|
|
20231102,161300,6714422800,65700,65700,65700,65700,0
|
|
20231102,161200,6714422800,65700,65700,65700,65700,0
|
|
20231102,161100,6714422800,65700,65700,65700,65700,0
|
|
20231102,161000,6714422800,65700,65700,65700,65700,0
|
|
20231102,160900,6714422800,65700,65700,65700,65700,0
|
|
20231102,160800,6714422800,65700,65700,65700,65700,0
|
|
20231102,160700,6714422800,65700,65700,65700,65700,0
|
|
20231102,160600,6714422800,65700,65700,65700,65700,0
|
|
20231102,160500,6714422800,65700,65700,65700,65700,0
|
|
20231102,160400,6714422800,65700,65700,65700,65700,0
|
|
20231102,160300,6714422800,65700,65700,65700,65700,0
|
|
20231102,160200,6714422800,65700,65700,65700,65700,0
|
|
20231102,160100,6714422800,65700,65700,65700,65700,0
|
|
20231102,160000,6714422800,65700,65700,65700,65700,0
|
|
20231102,155900,6714422800,65700,65700,65700,65700,0
|
|
20231102,155800,6714422800,65700,65700,65700,65700,0
|
|
20231102,155700,6714422800,65700,65700,65700,65700,0
|
|
20231102,155600,6714422800,65700,65700,65700,65700,0
|
|
20231102,155500,6714422800,65700,65700,65700,65700,0
|
|
20231102,155400,6714422800,65700,65700,65700,65700,0
|
|
20231102,155300,6714422800,65700,65700,65700,65700,0
|
|
20231102,155200,6714422800,65700,65700,65700,65700,0
|
|
20231102,155100,6714422800,65700,65700,65700,65700,0
|
|
20231102,155000,6714422800,65700,65700,65700,65700,0
|
|
20231102,154900,6714422800,65700,65700,65700,65700,0
|
|
20231102,154800,6714422800,65700,65700,65700,65700,0
|
|
20231102,154700,6714422800,65700,65700,65700,65700,0
|
|
20231102,154600,6714422800,65700,65700,65700,65700,0
|
|
20231102,154500,6714422800,65700,65700,65700,65700,0
|
|
20231102,154400,6714422800,65700,65700,65700,65700,3267
|
|
20231102,154300,6714422800,65700,65700,65700,65700,0
|
|
20231102,154200,6714422800,65700,65700,65700,65700,0
|
|
20231102,154100,6714422800,65700,65700,65700,65700,0
|
|
20231102,154000,6714422800,65700,65700,65700,65700,0
|
|
20231102,153900,6714422800,65700,65700,65700,65700,0
|
|
20231102,153800,6714422800,65700,65700,65700,65700,0
|
|
20231102,153700,6714422800,65700,65700,65700,65700,0
|
|
20231102,153600,6714422800,65700,65700,65700,65700,0
|
|
20231102,153500,6714422800,65700,65700,65700,65700,0
|
|
20231102,153400,6714422800,65700,65700,65700,65700,0
|
|
20231102,153300,6714422800,65700,65700,65700,65700,0
|
|
20231102,153200,6714422800,65700,65700,65700,65700,0
|
|
20231102,153100,6714422800,65700,65700,65700,65700,0
|
|
20231102,153000,6714422800,65700,65700,65700,65700,3267
|
|
20231102,152900,6499780900,66000,66000,66000,66000,0
|
|
20231102,152800,6499780900,66000,66000,66000,66000,0
|
|
20231102,152700,6499780900,66000,66000,66000,66000,0
|
|
20231102,152600,6499780900,66000,66000,66000,66000,0
|
|
20231102,152500,6499780900,66000,66000,66000,66000,0
|
|
20231102,152400,6499780900,66000,66000,66000,66000,0
|
|
20231102,152300,6499780900,66000,66000,66000,66000,0
|
|
20231102,152200,6499780900,66000,66000,66000,66000,0
|
|
20231102,152100,6499780900,66000,66000,66000,66000,0
|
|
20231102,152000,6499780900,66000,66000,66000,66000,0
|
|
20231102,151900,6499780900,66000,66100,66100,66000,967
|
|
20231102,151800,6435922400,66100,66100,66100,66000,477
|
|
20231102,151700,6404409600,66100,66100,66100,66000,248
|
|
20231102,151600,6388018000,66100,66100,66100,66000,133
|
|
20231102,151500,6379231700,66100,66000,66100,66000,152
|
|
20231102,151400,6369187200,66000,66100,66100,66000,1018
|
|
20231102,151300,6301897900,66100,66100,66100,66000,4
|
|
20231102,151200,6301633600,66100,66000,66100,66000,2702
|
|
20231102,151100,6123274700,66000,66000,66000,66000,157
|
|
20231102,151000,6112912700,66000,65900,66000,65800,4011
|
|
20231102,150900,5848529700,65900,65800,65900,65800,152
|
|
20231102,150800,5838514500,65900,65800,65900,65800,110
|
|
20231102,150700,5831275500,65800,65800,65900,65800,841
|
|
20231102,150600,5775933800,65800,65800,65800,65800,10
|
|
20231102,150500,5775275800,65900,65800,65900,65800,34
|
|
20231102,150400,5773038000,65800,65800,65800,65800,729
|
|
20231102,150300,5725069800,65800,65800,65900,65800,55
|
|
20231102,150200,5721449000,65900,65800,65900,65800,208
|
|
20231102,150100,5707760500,65800,65800,65800,65700,176
|
|
20231102,150000,5696186300,65800,65500,65800,65500,1777
|
|
20231102,145900,5579609000,65500,65500,65500,65500,260
|
|
20231102,145800,5562579000,65500,65600,65600,65500,15
|
|
20231102,145700,5561595700,65600,65600,65600,65500,4
|
|
20231102,145600,5561333400,65600,65600,65600,65500,137
|
|
20231102,145500,5552348200,65600,65600,65600,65600,111
|
|
20231102,145400,5545066600,65700,65700,65700,65700,479
|
|
20231102,145300,5513596300,65700,65700,65700,65700,41
|
|
20231102,145200,5510902600,65700,65700,65700,65700,231
|
|
20231102,145100,5495725900,65700,65700,65700,65700,95
|
|
20231102,145000,5489484400,65700,65700,65800,65700,553
|
|
20231102,144900,5453107500,65700,65700,65700,65700,1
|
|
20231102,144800,5453041800,65700,65700,65800,65700,81
|
|
20231102,144700,5447720000,65700,65800,65800,65700,46
|
|
20231102,144600,5444695800,65800,65800,65800,65800,31
|
|
20231102,144500,5442656000,65800,65800,65800,65800,3
|
|
20231102,144400,5442458600,65800,65800,65800,65800,299
|
|
20231102,144300,5422784400,65700,65700,65800,65700,329
|
|
20231102,144200,5401158300,65700,65800,65800,65700,140
|
|
20231102,144100,5391959300,65700,65700,65700,65700,65
|
|
20231102,144000,5387688800,65700,65800,65800,65700,1541
|
|
20231102,143900,5286322500,65800,65700,65800,65700,842
|
|
20231102,143800,5231002300,65700,65600,65700,65600,102
|
|
20231102,143700,5224301900,65600,65600,65600,65600,8
|
|
20231102,143600,5223777100,65600,65600,65600,65600,10
|
|
20231102,143500,5223121100,65600,65600,65600,65600,8
|
|
20231102,143400,5222596300,65600,65600,65600,65600,25
|
|
20231102,143300,5220956300,65700,65700,65700,65700,1
|
|
20231102,143200,5220890600,65600,65600,65600,65600,10
|
|
20231102,143100,5220234600,65600,65700,65700,65600,227
|
|
20231102,143000,5205331800,65700,65700,65700,65600,16
|
|
20231102,142900,5204281900,65600,65600,65600,65600,83
|
|
20231102,142800,5198837100,65600,65700,65700,65600,65
|
|
20231102,142700,5194567100,65600,65600,65700,65600,23
|
|
20231102,142600,5193058100,65600,65600,65600,65600,372
|
|
20231102,142500,5168654900,65500,65600,65600,65500,198
|
|
20231102,142400,5155668100,65600,65600,65600,65600,111
|
|
20231102,142300,5148386500,65600,65500,65600,65500,45
|
|
20231102,142200,5145438700,65600,65600,65600,65600,0
|
|
20231102,142100,5145438700,65600,65600,65600,65600,2
|
|
20231102,142000,5145307500,65500,65500,65500,65500,25
|
|
20231102,141900,5143670000,65500,65500,65500,65500,2
|
|
20231102,141800,5143539000,65500,65600,65600,65500,342
|
|
20231102,141700,5121103900,65500,65600,65600,65500,53
|
|
20231102,141600,5117631900,65500,65500,65600,65500,135
|
|
20231102,141500,5108787200,65600,65600,65600,65600,173
|
|
20231102,141400,5097438400,65600,65500,65600,65500,99
|
|
20231102,141300,5090944200,65500,65600,65600,65500,184
|
|
20231102,141200,5078874500,65600,65600,65700,65600,697
|
|
20231102,141100,5033150900,65600,65600,65600,65600,2
|
|
20231102,141000,5033019700,65600,65600,65700,65600,115
|
|
20231102,140900,5025474700,65600,65600,65600,65600,114
|
|
20231102,140800,5017996300,65600,65500,65600,65500,39
|
|
20231102,140700,5015438400,65600,65600,65700,65600,117
|
|
20231102,140600,5007763100,65600,65700,65700,65600,125
|
|
20231102,140500,4999551100,65700,65700,65700,65700,105
|
|
20231102,140400,4992652600,65800,65700,65800,65700,439
|
|
20231102,140300,4963810200,65700,65800,65800,65700,161
|
|
20231102,140200,4953226000,65800,65700,65800,65700,342
|
|
20231102,140100,4930733500,65700,65700,65800,65700,114
|
|
20231102,140000,4923242100,65700,65800,65800,65700,42
|
|
20231102,135900,4920482200,65800,65700,65800,65700,54
|
|
20231102,135800,4916934200,65700,65300,65800,65300,7939
|
|
20231102,135700,4396965200,65300,65300,65300,65300,4
|
|
20231102,135600,4396704000,65300,65300,65400,65300,314
|
|
20231102,135500,4376199500,65300,65300,65300,65300,1215
|
|
20231102,135400,4296860000,65300,65300,65300,65300,0
|
|
20231102,135300,4296860000,65300,65400,65400,65300,204
|
|
20231102,135200,4283538700,65300,65300,65300,65300,6
|
|
20231102,135100,4283146900,65300,65300,65400,65300,81
|
|
20231102,135000,4277852600,65300,65300,65300,65300,200
|
|
20231102,134900,4264792600,65300,65300,65300,65300,30
|
|
20231102,134800,4262833600,65400,65300,65400,65300,34
|
|
20231102,134700,4260610300,65300,65300,65300,65300,12
|
|
20231102,134600,4259826700,65400,65400,65400,65400,4
|
|
20231102,134500,4259565100,65400,65400,65400,65400,5
|
|
20231102,134400,4259238100,65400,65300,65400,65300,43
|
|
20231102,134300,4256428000,65300,65300,65300,65300,30
|
|
20231102,134200,4254469000,65400,65400,65400,65400,1
|
|
20231102,134100,4254403600,65400,65400,65400,65300,37
|
|
20231102,134000,4251986800,65300,65300,65400,65300,155
|
|
20231102,133900,4241862900,65300,65300,65300,65300,18
|
|
20231102,133800,4240687500,65300,65400,65400,65300,16
|
|
20231102,133700,4239642100,65400,65300,65400,65300,41
|
|
20231102,133600,4236962800,65300,65300,65300,65300,347
|
|
20231102,133500,4214303700,65300,65400,65400,65300,5
|
|
20231102,133400,4213977000,65400,65100,65400,65100,2109
|
|
20231102,133300,4076177400,65200,65200,65200,65200,37
|
|
20231102,133200,4073765000,65100,65200,65200,65100,10
|
|
20231102,133100,4073113100,65200,65200,65200,65200,4
|
|
20231102,133000,4072852300,65200,65200,65200,65200,82
|
|
20231102,132900,4067505900,65200,65200,65200,65200,805
|
|
20231102,132800,4015019900,65200,65200,65200,65200,2
|
|
20231102,132700,4014889500,65200,65200,65300,65200,536
|
|
20231102,132600,3979939300,65300,65200,65300,65200,836
|
|
20231102,132500,3925426900,65200,65200,65200,65200,10
|
|
20231102,132400,3924774900,65200,65200,65200,65200,80
|
|
20231102,132300,3919558900,65200,65200,65200,65100,4
|
|
20231102,132200,3919298200,65200,65200,65200,65200,5
|
|
20231102,132100,3918972200,65200,65200,65200,65200,2
|
|
20231102,132000,3918841800,65200,65000,65200,65000,987
|
|
20231102,131900,3854589600,65000,65000,65000,65000,86
|
|
20231102,131800,3848999600,65000,65000,65000,65000,15
|
|
20231102,131700,3848024600,65000,65000,65100,65000,200
|
|
20231102,131600,3835024500,65000,65000,65000,65000,0
|
|
20231102,131500,3835024500,65000,65000,65000,65000,5
|
|
20231102,131400,3834699500,65000,65000,65000,65000,198
|
|
20231102,131300,3821829500,65000,65000,65000,65000,0
|
|
20231102,131200,3821829500,65000,65000,65000,65000,30
|
|
20231102,131100,3819879500,65000,65000,65000,65000,316
|
|
20231102,131000,3799339500,65000,65000,65000,65000,36
|
|
20231102,130900,3796999500,65100,65100,65100,65100,465
|
|
20231102,130800,3766728000,65100,65200,65200,65100,6
|
|
20231102,130700,3766337100,65200,65100,65200,65100,84
|
|
20231102,130600,3760865400,65100,65100,65100,65100,139
|
|
20231102,130500,3751816500,65200,65200,65200,65200,36
|
|
20231102,130400,3749469300,65200,65200,65200,65100,226
|
|
20231102,130300,3734734700,65200,65200,65200,65200,19
|
|
20231102,130200,3733495900,65100,65100,65100,65100,67
|
|
20231102,130100,3729134200,65100,65100,65100,65100,67
|
|
20231102,130000,3724772500,65100,65100,65100,65100,0
|
|
20231102,125900,3724772500,65100,65100,65100,65100,5
|
|
20231102,125800,3724447000,65200,65200,65200,65200,0
|
|
20231102,125700,3724447000,65200,65200,65200,65200,99
|
|
20231102,125600,3717992200,65200,65200,65200,65200,352
|
|
20231102,125500,3695041800,65200,65200,65300,65200,549
|
|
20231102,125400,3659245100,65200,65200,65200,65200,31
|
|
20231102,125300,3657223900,65200,65200,65200,65200,20
|
|
20231102,125200,3655919900,65200,65300,65300,65200,36
|
|
20231102,125100,3653570700,65300,65100,65300,65100,1439
|
|
20231102,125000,3559669100,65200,65100,65200,65100,95
|
|
20231102,124900,3553484500,65200,65100,65200,65100,135
|
|
20231102,124800,3544695400,65100,65100,65100,65100,29
|
|
20231102,124700,3542807500,65100,65100,65100,65100,11
|
|
20231102,124600,3542091400,65200,65100,65200,65100,173
|
|
20231102,124500,3530829000,65100,64900,65100,64900,1667
|
|
20231102,124400,3422532100,65000,64900,65000,64900,6
|
|
20231102,124300,3422142600,64900,64900,64900,64900,165
|
|
20231102,124200,3411434100,64900,64900,64900,64900,0
|
|
20231102,124100,3411434100,64900,64900,64900,64900,277
|
|
20231102,124000,3393456800,65000,65000,65000,65000,1
|
|
20231102,123900,3393391800,64900,64900,64900,64900,102
|
|
20231102,123800,3386772000,64900,64900,64900,64900,102
|
|
20231102,123700,3380152200,64900,64900,64900,64900,128
|
|
20231102,123600,3371845000,64900,64900,64900,64900,0
|
|
20231102,123500,3371845000,64900,64900,64900,64900,231
|
|
20231102,123400,3356853100,64800,64800,64800,64800,69
|
|
20231102,123300,3352381900,64900,64900,64900,64900,120
|
|
20231102,123200,3344593900,64900,64900,64900,64900,2
|
|
20231102,123100,3344464100,64800,64800,64800,64800,49
|
|
20231102,123000,3341288900,64800,64800,64800,64800,33
|
|
20231102,122900,3339150500,64900,64900,64900,64900,0
|
|
20231102,122800,3339150500,64900,64900,64900,64900,4
|
|
20231102,122700,3338890900,64900,64900,64900,64900,5
|
|
20231102,122600,3338566400,64900,64900,64900,64900,4
|
|
20231102,122500,3338306800,64900,64900,64900,64900,111
|
|
20231102,122400,3331102900,64800,64900,64900,64800,908
|
|
20231102,122300,3272232700,65000,65000,65000,64900,11
|
|
20231102,122200,3271517800,65000,64900,65000,64900,509
|
|
20231102,122100,3238483300,64900,64900,64900,64900,780
|
|
20231102,122000,3187861300,64900,64700,64900,64700,565
|
|
20231102,121900,3151222400,64700,64700,64700,64700,100
|
|
20231102,121800,3144752400,64700,64700,64700,64700,0
|
|
20231102,121700,3144752400,64700,64700,64700,64700,0
|
|
20231102,121600,3144752400,64700,64700,64700,64700,1
|
|
20231102,121500,3144687700,64700,64700,64700,64700,399
|
|
20231102,121400,3118872400,64700,64700,64700,64700,25
|
|
20231102,121300,3117254900,64700,64700,64700,64700,6
|
|
20231102,121200,3116866700,64800,64800,64800,64800,0
|
|
20231102,121100,3116866700,64800,64800,64800,64800,0
|
|
20231102,121000,3116866700,64800,64800,64800,64800,0
|
|
20231102,120900,3116866700,64800,64700,64800,64700,22
|
|
20231102,120800,3115443200,64800,64800,64800,64800,198
|
|
20231102,120700,3102612800,64800,64700,64800,64700,59
|
|
20231102,120600,3098795400,64800,64800,64800,64800,39
|
|
20231102,120500,3096268200,64800,64700,64800,64700,184
|
|
20231102,120400,3084362100,64600,64600,64600,64600,2
|
|
20231102,120300,3084232900,64700,64700,64700,64700,41
|
|
20231102,120200,3081580200,64700,64800,64800,64700,44
|
|
20231102,120100,3078729600,64700,64700,64700,64600,15
|
|
20231102,120000,3077759900,64700,64700,64700,64700,45
|
|
20231102,115900,3074848400,64700,64800,64800,64700,101
|
|
20231102,115800,3068313600,64700,64700,64700,64700,0
|
|
20231102,115700,3068313600,64700,64700,64700,64700,45
|
|
20231102,115600,3065402100,64700,64700,64700,64700,0
|
|
20231102,115500,3065402100,64700,64600,64700,64600,103
|
|
20231102,115400,3058738100,64700,64700,64700,64700,3
|
|
20231102,115300,3058544000,64600,64700,64700,64600,23
|
|
20231102,115200,3057057200,64600,64700,64700,64600,2
|
|
20231102,115100,3056927900,64700,64700,64700,64700,3
|
|
20231102,115000,3056733800,64700,64600,64700,64600,26
|
|
20231102,114900,3055053600,64700,64700,64700,64700,4
|
|
20231102,114800,3054794800,64700,64700,64700,64700,61
|
|
20231102,114700,3050848100,64700,64700,64700,64700,62
|
|
20231102,114600,3046836700,64700,64700,64700,64700,0
|
|
20231102,114500,3046836700,64700,64700,64700,64700,60
|
|
20231102,114400,3042954700,64700,64600,64700,64600,4
|
|
20231102,114300,3042696000,64700,64700,64700,64700,16
|
|
20231102,114200,3041660800,64700,64600,64700,64600,70
|
|
20231102,114100,3037133300,64700,64700,64700,64700,23
|
|
20231102,114000,3035645200,64700,64700,64700,64700,297
|
|
20231102,113900,3016429300,64700,64700,64700,64700,81
|
|
20231102,113800,3011188600,64700,64700,64700,64700,133
|
|
20231102,113700,3002583500,64700,64700,64700,64700,20
|
|
20231102,113600,3001289500,64700,64700,64700,64700,53
|
|
20231102,113500,2997860400,64800,64800,64800,64800,18
|
|
20231102,113400,2996694000,64900,64900,64900,64900,0
|
|
20231102,113300,2996694000,64900,64800,64900,64800,59
|
|
20231102,113200,2992870700,64700,64700,64700,64700,100
|
|
20231102,113100,2986400700,64800,64800,64800,64800,141
|
|
20231102,113000,2977263900,64800,64800,64800,64800,57
|
|
20231102,112900,2973570300,64800,64800,64800,64800,0
|
|
20231102,112800,2973570300,64800,64800,64800,64800,42
|
|
20231102,112700,2970848700,64800,64700,64800,64700,107
|
|
20231102,112600,2963925100,64800,64800,64800,64800,34
|
|
20231102,112500,2961721900,64800,64800,64900,64800,275
|
|
20231102,112400,2943900600,64700,64800,64800,64700,9
|
|
20231102,112300,2943317900,64800,64800,64800,64800,5
|
|
20231102,112200,2942993900,64800,64800,64800,64800,1
|
|
20231102,112100,2942929100,64800,64700,64800,64700,61
|
|
20231102,112000,2938981300,64800,64700,64800,64700,11
|
|
20231102,111900,2938269500,64700,64700,64700,64700,60
|
|
20231102,111800,2934387500,64800,64800,64800,64800,7
|
|
20231102,111700,2933933900,64800,64800,64800,64800,1
|
|
20231102,111600,2933869100,64900,64800,64900,64800,3
|
|
20231102,111500,2933674600,64800,64800,64800,64800,287
|
|
20231102,111400,2915077000,64700,64700,64700,64700,80
|
|
20231102,111300,2909901000,64700,64700,64700,64700,1
|
|
20231102,111200,2909836300,64800,64800,64800,64800,15
|
|
20231102,111100,2908864300,64800,64700,64800,64700,71
|
|
20231102,111000,2904270400,64700,64700,64700,64700,62
|
|
20231102,110900,2900259000,64700,64700,64700,64700,25
|
|
20231102,110800,2898641500,64700,64600,64700,64600,546
|
|
20231102,110700,2863360800,64500,64600,64600,64500,230
|
|
20231102,110600,2848505600,64600,64600,64600,64600,0
|
|
20231102,110500,2848505600,64600,64600,64600,64600,10
|
|
20231102,110400,2847859600,64600,64600,64600,64600,0
|
|
20231102,110300,2847859600,64600,64500,64600,64500,42
|
|
20231102,110200,2845150400,64500,64600,64600,64500,11
|
|
20231102,110100,2844440800,64500,64500,64500,64500,0
|
|
20231102,110000,2844440800,64500,64600,64600,64500,17
|
|
20231102,105900,2843344100,64600,64600,64600,64600,14
|
|
20231102,105800,2842439700,64600,64600,64600,64600,151
|
|
20231102,105700,2832685100,64600,64500,64600,64500,144
|
|
20231102,105600,2823391800,64500,64400,64500,64400,253
|
|
20231102,105500,2807097500,64300,64400,64400,64300,27
|
|
20231102,105400,2805361100,64400,64400,64400,64300,439
|
|
20231102,105300,2777090700,64500,64500,64500,64500,0
|
|
20231102,105200,2777090700,64500,64500,64500,64500,41
|
|
20231102,105100,2774446200,64500,64500,64500,64500,61
|
|
20231102,105000,2770511700,64500,64500,64500,64500,76
|
|
20231102,104900,2765609700,64500,64400,64500,64400,41
|
|
20231102,104800,2762967100,64500,64500,64500,64500,5
|
|
20231102,104700,2762644600,64500,64500,64500,64400,104
|
|
20231102,104600,2755937400,64400,64500,64500,64400,870
|
|
20231102,104500,2699837200,64600,64600,64600,64600,148
|
|
20231102,104400,2690276400,64600,64600,64600,64600,20
|
|
20231102,104300,2688984400,64600,64800,64800,64600,100
|
|
20231102,104200,2682522400,64700,64700,64700,64700,59
|
|
20231102,104100,2678705100,64700,64600,64700,64600,164
|
|
20231102,104000,2668110500,64500,64500,64500,64500,50
|
|
20231102,103900,2664885500,64600,64600,64600,64600,172
|
|
20231102,103800,2653774300,64700,64800,64800,64700,237
|
|
20231102,103700,2638425000,64800,64800,64800,64800,22
|
|
20231102,103600,2636999400,64800,64800,64800,64800,81
|
|
20231102,103500,2631750600,64800,64800,64800,64800,25
|
|
20231102,103400,2630130600,64800,64800,64800,64800,75
|
|
20231102,103300,2625270600,64800,64800,64800,64800,88
|
|
20231102,103200,2619568200,64800,64800,64800,64800,203
|
|
20231102,103100,2606413800,64800,64800,64800,64800,355
|
|
20231102,103000,2583409800,64800,64800,64800,64800,239
|
|
20231102,102900,2567922600,64800,64800,64800,64800,0
|
|
20231102,102800,2567922600,64800,64800,64800,64800,105
|
|
20231102,102700,2561118600,64800,64900,64900,64800,13
|
|
20231102,102600,2560275100,64800,64800,64900,64800,50
|
|
20231102,102500,2557034600,64900,64900,64900,64900,1
|
|
20231102,102400,2556969700,64900,64800,64900,64800,274
|
|
20231102,102300,2539214200,64900,64900,64900,64900,19
|
|
20231102,102200,2537981100,64900,64900,64900,64900,122
|
|
20231102,102100,2530063300,64900,64900,64900,64900,179
|
|
20231102,102000,2518446200,64800,64700,64800,64700,599
|
|
20231102,101900,2479634600,64700,64600,64700,64600,40
|
|
20231102,101800,2477047100,64600,64600,64700,64500,393
|
|
20231102,101700,2451673900,64500,64700,64800,64300,2216
|
|
20231102,101600,2308873500,64800,64800,64800,64700,690
|
|
20231102,101500,2264186000,64800,64800,64800,64800,54
|
|
20231102,101400,2260686800,64900,64800,64900,64800,118
|
|
20231102,101300,2253040200,64800,64800,64800,64800,172
|
|
20231102,101200,2241894600,64700,64800,64900,64700,157
|
|
20231102,101100,2231723300,64800,64600,64800,64600,1141
|
|
20231102,101000,2157939900,64600,64600,64600,64500,197
|
|
20231102,100900,2145231100,64600,64700,64700,64600,608
|
|
20231102,100800,2105917500,64800,64800,64800,64700,12
|
|
20231102,100700,2105140800,64800,64800,64800,64800,13
|
|
20231102,100600,2104298400,64800,64800,64800,64700,76
|
|
20231102,100500,2099374600,64800,64700,64800,64700,37
|
|
20231102,100400,2096980600,64700,64700,64700,64700,5
|
|
20231102,100300,2096657100,64700,64900,64900,64700,228
|
|
20231102,100200,2081870100,64900,65000,65000,64900,27
|
|
20231102,100100,2080117200,64900,65000,65000,64900,1009
|
|
20231102,100000,2014632200,65000,65000,65000,64900,466
|
|
20231102,095900,1984355500,64900,64800,65000,64800,67
|
|
20231102,095800,1980006700,65100,64900,65100,64800,373
|
|
20231102,095700,1955787700,64800,64900,64900,64800,78
|
|
20231102,095600,1950732100,64900,64900,64900,64900,110
|
|
20231102,095500,1943593100,64900,64800,64900,64800,85
|
|
20231102,095400,1938085000,64800,64800,64800,64600,455
|
|
20231102,095300,1908660600,64800,64700,64800,64700,146
|
|
20231102,095200,1899214300,64700,64800,64800,64700,140
|
|
20231102,095100,1890148700,64900,64700,64900,64700,241
|
|
20231102,095000,1874532000,64700,64800,64800,64700,103
|
|
20231102,094900,1867859800,64800,64800,64900,64700,357
|
|
20231102,094800,1844726500,64800,64800,64900,64800,289
|
|
20231102,094700,1825997400,64800,64800,64800,64800,63
|
|
20231102,094600,1821915000,64900,65000,65000,64800,1478
|
|
20231102,094500,1725897000,65200,65200,65200,65000,142
|
|
20231102,094400,1716645400,65100,65000,65100,65000,256
|
|
20231102,094300,1699994700,65000,65000,65100,65000,32
|
|
20231102,094200,1697914400,65000,65000,65000,65000,63
|
|
20231102,094100,1693819400,65100,65100,65200,65100,458
|
|
20231102,094000,1663961500,65100,65100,65100,65100,111
|
|
20231102,093900,1656735400,65100,65100,65100,65100,106
|
|
20231102,093800,1649834800,65000,65300,65300,65000,982
|
|
20231102,093700,1585800700,65300,65200,65400,65200,2415
|
|
20231102,093600,1428310200,65200,65100,65200,65100,595
|
|
20231102,093500,1389567200,65100,65200,65200,65100,85
|
|
20231102,093400,1384026000,65200,65100,65200,65100,380
|
|
20231102,093300,1359282000,65200,65200,65200,65100,310
|
|
20231102,093200,1339071000,65200,65100,65200,65100,72
|
|
20231102,093100,1334376700,65200,65200,65300,64900,302
|
|
20231102,093000,1314714700,65300,65400,65400,65200,239
|
|
20231102,092900,1299116500,65400,65200,65400,65000,1551
|
|
20231102,092800,1197880700,65300,65200,65300,65200,462
|
|
20231102,092700,1167742500,65200,65100,65200,65100,156
|
|
20231102,092600,1157572400,65100,64900,65200,64900,294
|
|
20231102,092500,1138451500,64900,64900,64900,64800,381
|
|
20231102,092400,1113757500,64900,65200,65200,64900,437
|
|
20231102,092300,1085355600,65300,65100,65300,65100,367
|
|
20231102,092200,1061425600,65000,65000,65300,65000,584
|
|
20231102,092100,1023356800,65000,65100,65300,65000,1257
|
|
20231102,092000,941456300,65000,64900,65100,64800,742
|
|
20231102,091900,893260800,64900,64900,64900,64800,195
|
|
20231102,091800,880615900,64900,64800,64900,64800,103
|
|
20231102,091700,873941100,64800,64800,64900,64800,87
|
|
20231102,091600,868303400,64800,64800,64800,64800,65
|
|
20231102,091500,864091400,64800,64800,64800,64800,170
|
|
20231102,091400,853075400,64700,64600,64900,64600,115
|
|
20231102,091300,845628800,65000,64700,65000,64600,744
|
|
20231102,091200,797401700,64700,64700,65000,64700,487
|
|
20231102,091100,765783100,64600,64600,65000,64600,786
|
|
20231102,091000,714835100,64600,64800,64800,64600,452
|
|
20231102,090900,685590900,64700,64800,64800,64700,255
|
|
20231102,090800,669068400,64800,64700,64800,64700,88
|
|
20231102,090700,663371900,64700,64600,64700,64600,143
|
|
20231102,090600,654121300,64600,64600,64600,64600,113
|
|
20231102,090500,646821500,64600,64600,64700,64500,218
|
|
20231102,090400,632749100,64600,64800,64800,64600,16
|
|
20231102,090300,631714700,64900,64600,64900,64500,287
|
|
20231102,090200,613160900,64900,64600,64900,64200,461
|
|
20231102,090100,583355500,64800,65000,65200,64800,581
|
|
20231102,090000,545553300,65100,64500,65400,64500,8410
|