657 lines
36 KiB
CSV
657 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,195400,70528307800,55600,55600,55600,55600,213226
|
|
20231011,195300,70528307800,55600,55600,55600,55600,0
|
|
20231011,195200,70528307800,55600,55600,55600,55600,0
|
|
20231011,195100,70528307800,55600,55600,55600,55600,0
|
|
20231011,195000,70528307800,55600,55600,55600,55600,0
|
|
20231011,194900,70528307800,55600,55600,55600,55600,0
|
|
20231011,194800,70528307800,55600,55600,55600,55600,0
|
|
20231011,194700,70528307800,55600,55600,55600,55600,0
|
|
20231011,194600,70528307800,55600,55600,55600,55600,0
|
|
20231011,194500,70528307800,55600,55600,55600,55600,0
|
|
20231011,194400,70528307800,55600,55600,55600,55600,0
|
|
20231011,194300,70528307800,55600,55600,55600,55600,0
|
|
20231011,194200,70528307800,55600,55600,55600,55600,0
|
|
20231011,194100,70528307800,55600,55600,55600,55600,0
|
|
20231011,194000,70528307800,55600,55600,55600,55600,0
|
|
20231011,193900,70528307800,55600,55600,55600,55600,0
|
|
20231011,193800,70528307800,55600,55600,55600,55600,0
|
|
20231011,193700,70528307800,55600,55600,55600,55600,0
|
|
20231011,193600,70528307800,55600,55600,55600,55600,0
|
|
20231011,193500,70528307800,55600,55600,55600,55600,0
|
|
20231011,193400,70528307800,55600,55600,55600,55600,0
|
|
20231011,193300,70528307800,55600,55600,55600,55600,0
|
|
20231011,193200,70528307800,55600,55600,55600,55600,0
|
|
20231011,193100,70528307800,55600,55600,55600,55600,0
|
|
20231011,193000,70528307800,55600,55600,55600,55600,0
|
|
20231011,192900,70528307800,55600,55600,55600,55600,0
|
|
20231011,192800,70528307800,55600,55600,55600,55600,0
|
|
20231011,192700,70528307800,55600,55600,55600,55600,0
|
|
20231011,192600,70528307800,55600,55600,55600,55600,0
|
|
20231011,192500,70528307800,55600,55600,55600,55600,0
|
|
20231011,192400,70528307800,55600,55600,55600,55600,213226
|
|
20231011,192300,70528307800,55600,55600,55600,55600,0
|
|
20231011,192200,70528307800,55600,55600,55600,55600,0
|
|
20231011,192100,70528307800,55600,55600,55600,55600,0
|
|
20231011,192000,70528307800,55600,55600,55600,55600,0
|
|
20231011,191900,70528307800,55600,55600,55600,55600,0
|
|
20231011,191800,70528307800,55600,55600,55600,55600,0
|
|
20231011,191700,70528307800,55600,55600,55600,55600,0
|
|
20231011,191600,70528307800,55600,55600,55600,55600,0
|
|
20231011,191500,70528307800,55600,55600,55600,55600,0
|
|
20231011,191400,70528307800,55600,55600,55600,55600,0
|
|
20231011,191300,70528307800,55600,55600,55600,55600,0
|
|
20231011,191200,70528307800,55600,55600,55600,55600,0
|
|
20231011,191100,70528307800,55600,55600,55600,55600,0
|
|
20231011,191000,70528307800,55600,55600,55600,55600,0
|
|
20231011,190900,70528307800,55600,55600,55600,55600,0
|
|
20231011,190800,70528307800,55600,55600,55600,55600,0
|
|
20231011,190700,70528307800,55600,55600,55600,55600,0
|
|
20231011,190600,70528307800,55600,55600,55600,55600,0
|
|
20231011,190500,70528307800,55600,55600,55600,55600,0
|
|
20231011,190400,70528307800,55600,55600,55600,55600,0
|
|
20231011,190300,70528307800,55600,55600,55600,55600,0
|
|
20231011,190200,70528307800,55600,55600,55600,55600,0
|
|
20231011,190100,70528307800,55600,55600,55600,55600,0
|
|
20231011,190000,70528307800,55600,55600,55600,55600,0
|
|
20231011,185900,70528307800,55600,55600,55600,55600,0
|
|
20231011,185800,70528307800,55600,55600,55600,55600,0
|
|
20231011,185700,70528307800,55600,55600,55600,55600,0
|
|
20231011,185600,70528307800,55600,55600,55600,55600,0
|
|
20231011,185500,70528307800,55600,55600,55600,55600,0
|
|
20231011,185400,70528307800,55600,55600,55600,55600,213226
|
|
20231011,185300,70528307800,55600,55600,55600,55600,0
|
|
20231011,185200,70528307800,55600,55600,55600,55600,0
|
|
20231011,185100,70528307800,55600,55600,55600,55600,0
|
|
20231011,185000,70528307800,55600,55600,55600,55600,0
|
|
20231011,184900,70528307800,55600,55600,55600,55600,0
|
|
20231011,184800,70528307800,55600,55600,55600,55600,0
|
|
20231011,184700,70528307800,55600,55600,55600,55600,0
|
|
20231011,184600,70528307800,55600,55600,55600,55600,0
|
|
20231011,184500,70528307800,55600,55600,55600,55600,0
|
|
20231011,184400,70528307800,55600,55600,55600,55600,0
|
|
20231011,184300,70528307800,55600,55600,55600,55600,0
|
|
20231011,184200,70528307800,55600,55600,55600,55600,0
|
|
20231011,184100,70528307800,55600,55600,55600,55600,0
|
|
20231011,184000,70528307800,55600,55600,55600,55600,0
|
|
20231011,183900,70528307800,55600,55600,55600,55600,0
|
|
20231011,183800,70528307800,55600,55600,55600,55600,0
|
|
20231011,183700,70528307800,55600,55600,55600,55600,0
|
|
20231011,183600,70528307800,55600,55600,55600,55600,0
|
|
20231011,183500,70528307800,55600,55600,55600,55600,0
|
|
20231011,183400,70528307800,55600,55600,55600,55600,0
|
|
20231011,183300,70528307800,55600,55600,55600,55600,0
|
|
20231011,183200,70528307800,55600,55600,55600,55600,0
|
|
20231011,183100,70528307800,55600,55600,55600,55600,0
|
|
20231011,183000,70528307800,55600,55600,55600,55600,0
|
|
20231011,182900,70528307800,55600,55600,55600,55600,0
|
|
20231011,182800,70528307800,55600,55600,55600,55600,0
|
|
20231011,182700,70528307800,55600,55600,55600,55600,0
|
|
20231011,182600,70528307800,55600,55600,55600,55600,0
|
|
20231011,182500,70528307800,55600,55600,55600,55600,0
|
|
20231011,182400,70528307800,55600,55600,55600,55600,213226
|
|
20231011,182300,70528307800,55600,55600,55600,55600,0
|
|
20231011,182200,70528307800,55600,55600,55600,55600,0
|
|
20231011,182100,70528307800,55600,55600,55600,55600,0
|
|
20231011,182000,70528307800,55600,55600,55600,55600,0
|
|
20231011,181900,70528307800,55600,55600,55600,55600,0
|
|
20231011,181800,70528307800,55600,55600,55600,55600,0
|
|
20231011,181700,70528307800,55600,55600,55600,55600,0
|
|
20231011,181600,70528307800,55600,55600,55600,55600,0
|
|
20231011,181500,70528307800,55600,55600,55600,55600,0
|
|
20231011,181400,70528307800,55600,55600,55600,55600,0
|
|
20231011,181300,70528307800,55600,55600,55600,55600,0
|
|
20231011,181200,70528307800,55600,55600,55600,55600,0
|
|
20231011,181100,70528307800,55600,55600,55600,55600,0
|
|
20231011,181000,70528307800,55600,55600,55600,55600,0
|
|
20231011,180900,70528307800,55600,55600,55600,55600,0
|
|
20231011,180800,70528307800,55600,55600,55600,55600,0
|
|
20231011,180700,70528307800,55600,55600,55600,55600,0
|
|
20231011,180600,70528307800,55600,55600,55600,55600,0
|
|
20231011,180500,70528307800,55600,55600,55600,55600,0
|
|
20231011,180400,70528307800,55600,55600,55600,55600,0
|
|
20231011,180300,70528307800,55600,55600,55600,55600,0
|
|
20231011,180200,70528307800,55600,55600,55600,55600,0
|
|
20231011,180100,70528307800,55600,55600,55600,55600,0
|
|
20231011,180000,70528307800,55600,55600,55600,55600,0
|
|
20231011,175900,70528307800,55600,55600,55600,55600,0
|
|
20231011,175800,70528307800,55600,55600,55600,55600,0
|
|
20231011,175700,70528307800,55600,55600,55600,55600,0
|
|
20231011,175600,70528307800,55600,55600,55600,55600,0
|
|
20231011,175500,70528307800,55600,55600,55600,55600,0
|
|
20231011,175400,70528307800,55600,55600,55600,55600,213226
|
|
20231011,175300,70528307800,55600,55600,55600,55600,0
|
|
20231011,175200,70528307800,55600,55600,55600,55600,0
|
|
20231011,175100,70528307800,55600,55600,55600,55600,0
|
|
20231011,175000,70528307800,55600,55600,55600,55600,0
|
|
20231011,174900,70528307800,55600,55600,55600,55600,0
|
|
20231011,174800,70528307800,55600,55600,55600,55600,0
|
|
20231011,174700,70528307800,55600,55600,55600,55600,0
|
|
20231011,174600,70528307800,55600,55600,55600,55600,0
|
|
20231011,174500,70528307800,55600,55600,55600,55600,0
|
|
20231011,174400,70528307800,55600,55600,55600,55600,0
|
|
20231011,174300,70528307800,55600,55600,55600,55600,0
|
|
20231011,174200,70528307800,55600,55600,55600,55600,0
|
|
20231011,174100,70528307800,55600,55600,55600,55600,0
|
|
20231011,174000,70528307800,55600,55600,55600,55600,0
|
|
20231011,173900,70528307800,55600,55600,55600,55600,0
|
|
20231011,173800,70528307800,55600,55600,55600,55600,0
|
|
20231011,173700,70528307800,55600,55600,55600,55600,0
|
|
20231011,173600,70528307800,55600,55600,55600,55600,0
|
|
20231011,173500,70528307800,55600,55600,55600,55600,0
|
|
20231011,173400,70528307800,55600,55600,55600,55600,0
|
|
20231011,173300,70528307800,55600,55600,55600,55600,0
|
|
20231011,173200,70528307800,55600,55600,55600,55600,0
|
|
20231011,173100,70528307800,55600,55600,55600,55600,0
|
|
20231011,173000,70528307800,55600,55600,55600,55600,0
|
|
20231011,172900,70528307800,55600,55600,55600,55600,0
|
|
20231011,172800,70528307800,55600,55600,55600,55600,0
|
|
20231011,172700,70528307800,55600,55600,55600,55600,0
|
|
20231011,172600,70528307800,55600,55600,55600,55600,0
|
|
20231011,172500,70528307800,55600,55600,55600,55600,0
|
|
20231011,172400,70528307800,55600,55600,55600,55600,213226
|
|
20231011,172300,70528307800,55600,55600,55600,55600,0
|
|
20231011,172200,70528307800,55600,55600,55600,55600,0
|
|
20231011,172100,70528307800,55600,55600,55600,55600,0
|
|
20231011,172000,70528307800,55600,55600,55600,55600,0
|
|
20231011,171900,70528307800,55600,55600,55600,55600,0
|
|
20231011,171800,70528307800,55600,55600,55600,55600,0
|
|
20231011,171700,70528307800,55600,55600,55600,55600,0
|
|
20231011,171600,70528307800,55600,55600,55600,55600,0
|
|
20231011,171500,70528307800,55600,55600,55600,55600,0
|
|
20231011,171400,70528307800,55600,55600,55600,55600,0
|
|
20231011,171300,70528307800,55600,55600,55600,55600,0
|
|
20231011,171200,70528307800,55600,55600,55600,55600,0
|
|
20231011,171100,70528307800,55600,55600,55600,55600,0
|
|
20231011,171000,70528307800,55600,55600,55600,55600,0
|
|
20231011,170900,70528307800,55600,55600,55600,55600,0
|
|
20231011,170800,70528307800,55600,55600,55600,55600,0
|
|
20231011,170700,70528307800,55600,55600,55600,55600,0
|
|
20231011,170600,70528307800,55600,55600,55600,55600,0
|
|
20231011,170500,70528307800,55600,55600,55600,55600,0
|
|
20231011,170400,70528307800,55600,55600,55600,55600,0
|
|
20231011,170300,70528307800,55600,55600,55600,55600,0
|
|
20231011,170200,70528307800,55600,55600,55600,55600,0
|
|
20231011,170100,70528307800,55600,55600,55600,55600,0
|
|
20231011,170000,70528307800,55600,55600,55600,55600,0
|
|
20231011,165900,70528307800,55600,55600,55600,55600,0
|
|
20231011,165800,70528307800,55600,55600,55600,55600,0
|
|
20231011,165700,70528307800,55600,55600,55600,55600,0
|
|
20231011,165600,70528307800,55600,55600,55600,55600,0
|
|
20231011,165500,70528307800,55600,55600,55600,55600,0
|
|
20231011,165400,70528307800,55600,55600,55600,55600,213226
|
|
20231011,165300,70528307800,55600,55600,55600,55600,0
|
|
20231011,165200,70528307800,55600,55600,55600,55600,0
|
|
20231011,165100,70528307800,55600,55600,55600,55600,0
|
|
20231011,165000,70528307800,55600,55600,55600,55600,0
|
|
20231011,164900,70528307800,55600,55600,55600,55600,0
|
|
20231011,164800,70528307800,55600,55600,55600,55600,0
|
|
20231011,164700,70528307800,55600,55600,55600,55600,0
|
|
20231011,164600,70528307800,55600,55600,55600,55600,0
|
|
20231011,164500,70528307800,55600,55600,55600,55600,0
|
|
20231011,164400,70528307800,55600,55600,55600,55600,0
|
|
20231011,164300,70528307800,55600,55600,55600,55600,0
|
|
20231011,164200,70528307800,55600,55600,55600,55600,0
|
|
20231011,164100,70528307800,55600,55600,55600,55600,0
|
|
20231011,164000,70528307800,55600,55600,55600,55600,0
|
|
20231011,163900,70528307800,55600,55600,55600,55600,0
|
|
20231011,163800,70528307800,55600,55600,55600,55600,0
|
|
20231011,163700,70528307800,55600,55600,55600,55600,0
|
|
20231011,163600,70528307800,55600,55600,55600,55600,0
|
|
20231011,163500,70528307800,55600,55600,55600,55600,0
|
|
20231011,163400,70528307800,55600,55600,55600,55600,0
|
|
20231011,163300,70528307800,55600,55600,55600,55600,0
|
|
20231011,163200,70528307800,55600,55600,55600,55600,0
|
|
20231011,163100,70528307800,55600,55600,55600,55600,0
|
|
20231011,163000,70528307800,55600,55600,55600,55600,0
|
|
20231011,162900,70528307800,55600,55600,55600,55600,0
|
|
20231011,162800,70528307800,55600,55600,55600,55600,0
|
|
20231011,162700,70528307800,55600,55600,55600,55600,0
|
|
20231011,162600,70528307800,55600,55600,55600,55600,0
|
|
20231011,162500,70528307800,55600,55600,55600,55600,0
|
|
20231011,162400,70528307800,55600,55600,55600,55600,213226
|
|
20231011,162300,70528307800,55600,55600,55600,55600,0
|
|
20231011,162200,70528307800,55600,55600,55600,55600,0
|
|
20231011,162100,70528307800,55600,55600,55600,55600,0
|
|
20231011,162000,70528307800,55600,55600,55600,55600,0
|
|
20231011,161900,70528307800,55600,55600,55600,55600,0
|
|
20231011,161800,70528307800,55600,55600,55600,55600,0
|
|
20231011,161700,70528307800,55600,55600,55600,55600,0
|
|
20231011,161600,70528307800,55600,55600,55600,55600,0
|
|
20231011,161500,70528307800,55600,55600,55600,55600,0
|
|
20231011,161400,70528307800,55600,55600,55600,55600,0
|
|
20231011,161300,70528307800,55600,55600,55600,55600,0
|
|
20231011,161200,70528307800,55600,55600,55600,55600,0
|
|
20231011,161100,70528307800,55600,55600,55600,55600,0
|
|
20231011,161000,70528307800,55600,55600,55600,55600,0
|
|
20231011,160900,70528307800,55600,55600,55600,55600,0
|
|
20231011,160800,70528307800,55600,55600,55600,55600,0
|
|
20231011,160700,70528307800,55600,55600,55600,55600,0
|
|
20231011,160600,70528307800,55600,55600,55600,55600,0
|
|
20231011,160500,70528307800,55600,55600,55600,55600,0
|
|
20231011,160400,70528307800,55600,55600,55600,55600,0
|
|
20231011,160300,70528307800,55600,55600,55600,55600,0
|
|
20231011,160200,70528307800,55600,55600,55600,55600,0
|
|
20231011,160100,70528307800,55600,55600,55600,55600,0
|
|
20231011,160000,70528307800,55600,55600,55600,55600,0
|
|
20231011,155900,70528307800,55600,55600,55600,55600,0
|
|
20231011,155800,70528307800,55600,55600,55600,55600,0
|
|
20231011,155700,70528307800,55600,55600,55600,55600,0
|
|
20231011,155600,70528307800,55600,55600,55600,55600,0
|
|
20231011,155500,70528307800,55600,55600,55600,55600,0
|
|
20231011,155400,70528307800,55600,55600,55600,55600,213226
|
|
20231011,155300,70528307800,55600,55600,55600,55600,0
|
|
20231011,155200,70528307800,55600,55600,55600,55600,0
|
|
20231011,155100,70528307800,55600,55600,55600,55600,0
|
|
20231011,155000,70528307800,55600,55600,55600,55600,0
|
|
20231011,154900,70528307800,55600,55600,55600,55600,0
|
|
20231011,154800,70528307800,55600,55600,55600,55600,0
|
|
20231011,154700,70528307800,55600,55600,55600,55600,0
|
|
20231011,154600,70528307800,55600,55600,55600,55600,0
|
|
20231011,154500,70528307800,55600,55600,55600,55600,0
|
|
20231011,154400,70528307800,55600,55600,55600,55600,0
|
|
20231011,154300,70528307800,55600,55600,55600,55600,0
|
|
20231011,154200,70528307800,55600,55600,55600,55600,0
|
|
20231011,154100,70528307800,55600,55600,55600,55600,0
|
|
20231011,154000,70528307800,55600,55600,55600,55600,0
|
|
20231011,153900,70528307800,55600,55600,55600,55600,0
|
|
20231011,153800,70528307800,55600,55600,55600,55600,0
|
|
20231011,153700,70528307800,55600,55600,55600,55600,0
|
|
20231011,153600,70528307800,55600,55600,55600,55600,0
|
|
20231011,153500,70528307800,55600,55600,55600,55600,0
|
|
20231011,153400,70528307800,55600,55600,55600,55600,0
|
|
20231011,153300,70528307800,55600,55600,55600,55600,0
|
|
20231011,153200,70528307800,55600,55600,55600,55600,0
|
|
20231011,153100,70528307800,55600,55600,55600,55600,0
|
|
20231011,153000,70528307800,55600,55600,55600,55600,213226
|
|
20231011,152900,58672942200,55500,55500,55500,55500,0
|
|
20231011,152800,58672942200,55500,55500,55500,55500,0
|
|
20231011,152700,58672942200,55500,55500,55500,55500,0
|
|
20231011,152600,58672942200,55500,55500,55500,55500,0
|
|
20231011,152500,58672942200,55500,55500,55500,55500,0
|
|
20231011,152400,58672942200,55500,55500,55500,55500,0
|
|
20231011,152300,58672942200,55500,55500,55500,55500,0
|
|
20231011,152200,58672942200,55500,55500,55500,55500,0
|
|
20231011,152100,58672942200,55500,55500,55500,55500,0
|
|
20231011,152000,58672942200,55500,55500,55500,55500,0
|
|
20231011,151900,58672942200,55500,55600,55700,55500,7808
|
|
20231011,151800,58238898100,55700,55700,55700,55600,6175
|
|
20231011,151700,57895386400,55700,55600,55700,55600,2986
|
|
20231011,151600,57729145900,55700,55600,55700,55600,1768
|
|
20231011,151500,57630719800,55700,55700,55700,55600,1904
|
|
20231011,151400,57524687800,55700,55600,55700,55600,2298
|
|
20231011,151300,57396742900,55600,55700,55700,55600,1880
|
|
20231011,151200,57292080400,55600,55700,55700,55600,2018
|
|
20231011,151100,57179755200,55700,55600,55700,55600,5523
|
|
20231011,151000,56872389500,55700,55700,55700,55600,3107
|
|
20231011,150900,56699578200,55600,55700,55700,55600,939
|
|
20231011,150800,56647328200,55700,55700,55700,55600,452
|
|
20231011,150700,56622157000,55700,55600,55700,55600,637
|
|
20231011,150600,56586703700,55700,55700,55700,55600,527
|
|
20231011,150500,56557371900,55700,55700,55700,55600,734
|
|
20231011,150400,56516512200,55700,55600,55700,55600,924
|
|
20231011,150300,56465088100,55700,55600,55700,55500,3780
|
|
20231011,150200,56254934000,55500,55600,55600,55500,343
|
|
20231011,150100,56235874100,55600,55600,55700,55500,2316
|
|
20231011,150000,56107182500,55700,55700,55700,55600,2395
|
|
20231011,145900,55973992800,55600,55700,55700,55600,1615
|
|
20231011,145800,55884125200,55700,55700,55800,55600,4497
|
|
20231011,145700,55633640800,55800,55700,55800,55700,2336
|
|
20231011,145600,55503449500,55800,55800,55800,55700,2699
|
|
20231011,145500,55353052300,55800,55700,55800,55700,1274
|
|
20231011,145400,55282018100,55800,55800,55800,55700,1601
|
|
20231011,145300,55192745800,55800,55700,55800,55700,1723
|
|
20231011,145200,55096673400,55700,55700,55800,55700,1801
|
|
20231011,145100,54996257100,55800,55700,55800,55700,1835
|
|
20231011,145000,54893913100,55800,55800,55800,55700,3131
|
|
20231011,144900,54719290000,55800,55700,55900,55700,6735
|
|
20231011,144800,54343498700,55800,55700,55800,55600,4637
|
|
20231011,144700,54085063400,55600,55700,55700,55500,2947
|
|
20231011,144600,53921131800,55500,55500,55700,55500,5241
|
|
20231011,144500,53629790400,55600,55500,55600,55500,1511
|
|
20231011,144400,53545855200,55600,55500,55600,55500,2699
|
|
20231011,144300,53395953000,55600,55600,55600,55500,5423
|
|
20231011,144200,53094497500,55600,55700,55700,55500,3163
|
|
20231011,144100,52918687600,55600,55600,55700,55600,2999
|
|
20231011,144000,52751887600,55600,55600,55700,55600,2034
|
|
20231011,143900,52638722700,55700,55600,55700,55600,1416
|
|
20231011,143800,52559944700,55700,55600,55700,55600,1159
|
|
20231011,143700,52495445700,55600,55600,55700,55600,1896
|
|
20231011,143600,52389971600,55600,55700,55700,55600,729
|
|
20231011,143500,52349386400,55600,55700,55700,55600,1343
|
|
20231011,143400,52274680800,55600,55800,55800,55600,2717
|
|
20231011,143300,52123375100,55600,55800,55800,55600,4087
|
|
20231011,143200,51895706800,55800,55700,55800,55700,2039
|
|
20231011,143100,51782065900,55800,55700,55800,55700,1093
|
|
20231011,143000,51721124200,55700,55800,55800,55700,5211
|
|
20231011,142900,51430804000,55700,55700,55800,55700,1639
|
|
20231011,142800,51339443200,55800,55700,55800,55700,1455
|
|
20231011,142700,51258330700,55700,55800,55800,55700,1990
|
|
20231011,142600,51147404000,55700,55800,55800,55700,1277
|
|
20231011,142500,51076189200,55800,55700,55800,55700,1068
|
|
20231011,142400,51016646200,55800,55800,55800,55600,2517
|
|
20231011,142300,50876384700,55700,55700,55800,55700,1539
|
|
20231011,142200,50790578700,55800,55700,55800,55600,3453
|
|
20231011,142100,50598192500,55700,55800,55800,55600,3578
|
|
20231011,142000,50398795800,55700,55700,55800,55700,1535
|
|
20231011,141900,50313233700,55800,55800,55800,55700,2484
|
|
20231011,141800,50174765500,55800,55900,55900,55700,4644
|
|
20231011,141700,49915519400,55900,55800,55900,55700,5728
|
|
20231011,141600,49595917000,55800,55700,55800,55700,2057
|
|
20231011,141500,49481262700,55700,55800,55800,55700,1795
|
|
20231011,141400,49381201700,55800,55700,55800,55700,2473
|
|
20231011,141300,49243322700,55700,55700,55800,55700,1843
|
|
20231011,141200,49140585400,55800,55600,55800,55600,4815
|
|
20231011,141100,48872370100,55600,55700,55700,55600,2495
|
|
20231011,141000,48733450700,55600,55700,55700,55600,1821
|
|
20231011,140900,48632126500,55700,55700,55700,55600,3533
|
|
20231011,140800,48435445100,55700,55700,55700,55600,1767
|
|
20231011,140700,48337150600,55600,55500,55700,55500,1223
|
|
20231011,140600,48269171300,55500,55600,55600,55500,3618
|
|
20231011,140500,48068077300,55700,55600,55700,55600,760
|
|
20231011,140400,48025803800,55600,55700,55700,55600,960
|
|
20231011,140300,47972385300,55600,55600,55700,55600,1730
|
|
20231011,140200,47876142100,55700,55600,55800,55600,2860
|
|
20231011,140100,47716868200,55600,55600,55700,55500,2315
|
|
20231011,140000,47588077300,55600,55600,55700,55500,3230
|
|
20231011,135900,47408433100,55700,55700,55700,55600,1014
|
|
20231011,135800,47352014700,55700,55700,55700,55500,2366
|
|
20231011,135700,47220434100,55700,55600,55700,55600,1849
|
|
20231011,135600,47117579200,55600,55600,55700,55600,1202
|
|
20231011,135500,47050697600,55700,55600,55800,55500,7781
|
|
20231011,135400,46617569000,55500,55500,55700,55500,3365
|
|
20231011,135300,46430324100,55500,55600,55700,55500,1442
|
|
20231011,135200,46350188500,55600,55600,55700,55600,1368
|
|
20231011,135100,46274090800,55600,55600,55800,55500,6142
|
|
20231011,135000,45932599600,55700,55600,55700,55600,2457
|
|
20231011,134900,45795841200,55700,55500,55700,55500,6670
|
|
20231011,134800,45424964400,55500,55500,55600,55500,1901
|
|
20231011,134700,45319430200,55600,55500,55600,55500,1267
|
|
20231011,134600,45249072900,55600,55500,55600,55500,1110
|
|
20231011,134500,45187440800,55500,55500,55600,55500,767
|
|
20231011,134400,45144853900,55600,55500,55600,55400,4170
|
|
20231011,134300,44913411600,55600,55600,55700,55500,3177
|
|
20231011,134200,44736819000,55600,55600,55600,55500,1537
|
|
20231011,134100,44651433700,55500,55600,55700,55500,3082
|
|
20231011,134000,44480084700,55600,55600,55700,55600,1181
|
|
20231011,133900,44414390000,55700,55600,55700,55600,1513
|
|
20231011,133800,44330236600,55600,55700,55800,55600,2025
|
|
20231011,133700,44217520000,55800,55600,55800,55600,9696
|
|
20231011,133600,43677459700,55600,55600,55700,55500,3085
|
|
20231011,133500,43505886400,55600,55500,55600,55500,994
|
|
20231011,133400,43450697600,55500,55600,55600,55500,1490
|
|
20231011,133300,43367967700,55500,55500,55600,55400,1747
|
|
20231011,133200,43271010000,55600,55400,55600,55400,8872
|
|
20231011,133100,42778538400,55400,55400,55500,55400,1593
|
|
20231011,133000,42690257600,55500,55400,55500,55400,1126
|
|
20231011,132900,42627841200,55500,55400,55500,55300,7526
|
|
20231011,132800,42210921500,55400,55300,55400,55300,1660
|
|
20231011,132700,42119065600,55300,55400,55400,55300,1458
|
|
20231011,132600,42038396200,55400,55300,55400,55300,1225
|
|
20231011,132500,41970620100,55300,55300,55400,55300,1001
|
|
20231011,132400,41915234800,55400,55300,55400,55300,1887
|
|
20231011,132300,41810854500,55400,55300,55400,55300,1148
|
|
20231011,132200,41747337800,55300,55400,55400,55300,1104
|
|
20231011,132100,41686268400,55300,55300,55400,55200,4001
|
|
20231011,132000,41465016500,55400,55300,55400,55300,1398
|
|
20231011,131900,41387683000,55400,55300,55400,55300,1553
|
|
20231011,131800,41301777000,55400,55300,55400,55300,1833
|
|
20231011,131700,41200382200,55300,55300,55400,55300,1911
|
|
20231011,131600,41094673100,55300,55300,55400,55300,966
|
|
20231011,131500,41041232200,55300,55300,55400,55300,1282
|
|
20231011,131400,40970314300,55300,55300,55500,55300,1497
|
|
20231011,131300,40887485300,55300,55400,55500,55300,2967
|
|
20231011,131200,40723120400,55300,55400,55500,55300,2291
|
|
20231011,131100,40596325100,55500,55300,55500,55200,15768
|
|
20231011,131000,39723467000,55200,55200,55300,55200,581
|
|
20231011,130900,39691371500,55300,55300,55300,55200,2321
|
|
20231011,130800,39563152700,55300,55200,55300,55200,702
|
|
20231011,130700,39524364900,55200,55200,55300,55200,1548
|
|
20231011,130600,39438892100,55200,55300,55300,55200,515
|
|
20231011,130500,39410448400,55200,55300,55400,55200,1879
|
|
20231011,130400,39306535600,55400,55200,55400,55200,2362
|
|
20231011,130300,39175875800,55200,55200,55300,55200,1293
|
|
20231011,130200,39104417000,55200,55200,55400,55200,849
|
|
20231011,130100,39057511400,55400,55300,55400,55200,1752
|
|
20231011,130000,38960652900,55300,55200,55300,55100,2380
|
|
20231011,125900,38829187500,55200,55200,55300,55100,7678
|
|
20231011,125800,38405284900,55200,55200,55300,55200,2044
|
|
20231011,125700,38292331700,55300,55400,55400,55200,3490
|
|
20231011,125600,38099401400,55400,55400,55400,55300,1562
|
|
20231011,125500,38012944300,55400,55300,55400,55200,3580
|
|
20231011,125400,37814939800,55300,55300,55400,55300,2953
|
|
20231011,125300,37651619500,55400,55300,55400,55300,949
|
|
20231011,125200,37599058700,55300,55300,55400,55300,1279
|
|
20231011,125100,37528305100,55300,55400,55500,55300,1633
|
|
20231011,125000,37437879500,55400,55400,55500,55400,856
|
|
20231011,124900,37390440400,55500,55400,55500,55400,1436
|
|
20231011,124800,37310871600,55400,55400,55500,55400,756
|
|
20231011,124700,37268966500,55500,55400,55500,55400,299
|
|
20231011,124600,37252381300,55400,55300,55500,55300,9840
|
|
20231011,124500,36707181900,55300,55400,55500,55300,3092
|
|
20231011,124400,36535945800,55500,55500,55500,55300,6104
|
|
20231011,124300,36197760000,55500,55400,55500,55400,1190
|
|
20231011,124200,36131817100,55400,55400,55500,55400,1043
|
|
20231011,124100,36074014200,55500,55400,55500,55400,316
|
|
20231011,124000,36056496600,55400,55500,55600,55400,2847
|
|
20231011,123900,35898578400,55500,55500,55600,55500,1034
|
|
20231011,123800,35841173700,55500,55600,55600,55500,1610
|
|
20231011,123700,35751798400,55600,55500,55600,55500,1539
|
|
20231011,123600,35666366900,55600,55500,55600,55500,394
|
|
20231011,123500,35644481000,55500,55500,55600,55500,769
|
|
20231011,123400,35601787700,55600,55600,55600,55500,758
|
|
20231011,123300,35559697600,55500,55500,55600,55500,1358
|
|
20231011,123200,35484311800,55500,55600,55600,55500,1435
|
|
20231011,123100,35404584400,55600,55500,55600,55500,1304
|
|
20231011,123000,35332191000,55500,55500,55600,55400,2247
|
|
20231011,122900,35207501800,55500,55400,55500,55400,865
|
|
20231011,122800,35159560300,55500,55500,55600,55400,3107
|
|
20231011,122700,34987160400,55600,55600,55600,55500,1115
|
|
20231011,122600,34925255200,55500,55500,55600,55500,1242
|
|
20231011,122500,34856309100,55600,55500,55600,55500,1224
|
|
20231011,122400,34788338800,55500,55500,55600,55500,544
|
|
20231011,122300,34758131900,55600,55500,55600,55500,1509
|
|
20231011,122200,34674348500,55500,55500,55600,55500,918
|
|
20231011,122100,34623388500,55600,55600,55600,55500,957
|
|
20231011,122000,34570240600,55600,55700,55700,55500,1943
|
|
20231011,121900,34462220900,55600,55600,55700,55600,832
|
|
20231011,121800,34415929500,55700,55600,55700,55600,939
|
|
20231011,121700,34363681200,55700,55700,55700,55600,719
|
|
20231011,121600,34323674500,55700,55500,55700,55500,4901
|
|
20231011,121500,34051087300,55500,55600,55600,55500,411
|
|
20231011,121400,34028263900,55500,55500,55600,55500,1122
|
|
20231011,121300,33965969700,55600,55600,55600,55400,320
|
|
20231011,121200,33948187900,55500,55500,55600,55400,1018
|
|
20231011,121100,33891706400,55500,55400,55600,55400,15118
|
|
20231011,121000,33053450800,55400,55400,55400,55300,717
|
|
20231011,120900,33013783000,55300,55400,55400,55300,576
|
|
20231011,120800,32981919100,55400,55400,55400,55300,768
|
|
20231011,120700,32939426800,55400,55400,55400,55300,440
|
|
20231011,120600,32915065300,55400,55400,55400,55200,4465
|
|
20231011,120500,32668099800,55300,55300,55400,55300,934
|
|
20231011,120400,32616435200,55300,55500,55500,55300,911
|
|
20231011,120300,32566037400,55500,55200,55500,55200,5834
|
|
20231011,120200,32243118200,55300,55300,55300,55200,1140
|
|
20231011,120100,32180160900,55300,55200,55300,55200,1031
|
|
20231011,120000,32123227200,55200,55200,55300,55200,1123
|
|
20231011,115900,32061188400,55300,55200,55600,55100,19118
|
|
20231011,115800,31004609900,55100,55100,55200,55100,1263
|
|
20231011,115700,30935018400,55200,55100,55200,55100,1005
|
|
20231011,115600,30879637900,55100,55100,55200,55100,836
|
|
20231011,115500,30833572700,55100,55100,55200,55100,1184
|
|
20231011,115400,30768331100,55100,55100,55200,55100,1725
|
|
20231011,115300,30673282800,55100,55200,55300,55100,1172
|
|
20231011,115200,30608658700,55300,55200,55300,55200,915
|
|
20231011,115100,30558140200,55200,55200,55300,55200,1231
|
|
20231011,115000,30490178100,55300,55200,55300,55200,1048
|
|
20231011,114900,30432297600,55200,55200,55300,55200,1301
|
|
20231011,114800,30360458100,55300,55300,55300,55200,1157
|
|
20231011,114700,30296569900,55300,55400,55400,55200,7912
|
|
20231011,114600,29858981200,55300,55400,55400,55300,2772
|
|
20231011,114500,29705477500,55400,55100,55400,55100,7840
|
|
20231011,114400,29272651900,55200,55100,55200,55100,1481
|
|
20231011,114300,29190999100,55100,55100,55200,55100,1128
|
|
20231011,114200,29128829700,55200,55100,55200,55100,1176
|
|
20231011,114100,29064005800,55100,55100,55200,55100,908
|
|
20231011,114000,29013961100,55100,55200,55200,55100,968
|
|
20231011,113900,28960608400,55200,55100,55200,55100,1720
|
|
20231011,113800,28865800200,55100,55200,55200,55100,1885
|
|
20231011,113700,28761898800,55100,55200,55200,55100,1365
|
|
20231011,113600,28686665400,55200,55300,55300,55100,2100
|
|
20231011,113500,28570806000,55100,55200,55300,55100,4508
|
|
20231011,113400,28322016100,55200,55100,55300,55100,20296
|
|
20231011,113300,27201629400,55100,55100,55200,55100,1254
|
|
20231011,113200,27132517100,55100,55200,55200,55100,1287
|
|
20231011,113100,27061588700,55200,55100,55200,55100,1943
|
|
20231011,113000,26954506100,55100,55100,55200,55100,1001
|
|
20231011,112900,26899325500,55100,55200,55200,55100,1969
|
|
20231011,112800,26790793300,55100,55100,55200,55100,1785
|
|
20231011,112700,26692412100,55100,55100,55200,55100,1270
|
|
20231011,112600,26622412600,55100,55100,55200,55100,1297
|
|
20231011,112500,26550906100,55200,55100,55200,55100,1522
|
|
20231011,112400,26467019200,55100,55200,55200,55100,2381
|
|
20231011,112300,26335724700,55100,55100,55200,55100,862
|
|
20231011,112200,26288196300,55100,55200,55200,55100,1395
|
|
20231011,112100,26211310200,55100,55200,55200,55100,1236
|
|
20231011,112000,26143178900,55200,55200,55200,55100,1713
|
|
20231011,111900,26048753600,55200,55200,55200,55100,2067
|
|
20231011,111800,25934750700,55200,55200,55300,55100,2600
|
|
20231011,111700,25791332800,55200,55200,55300,55200,1773
|
|
20231011,111600,25693434900,55200,55200,55300,55200,944
|
|
20231011,111500,25641301400,55300,55300,55300,55200,8699
|
|
20231011,111400,25160969900,55200,55200,55300,55200,1019
|
|
20231011,111300,25104705200,55200,55200,55300,55200,1469
|
|
20231011,111200,25023580300,55300,55200,55300,55200,1371
|
|
20231011,111100,24947882200,55200,55300,55300,55200,2363
|
|
20231011,111000,24817321000,55300,55300,55400,55200,1305
|
|
20231011,110900,24745169800,55400,55200,55400,55100,11379
|
|
20231011,110800,24116773700,55200,55200,55300,55200,1856
|
|
20231011,110700,24014304300,55200,55300,55300,55200,1204
|
|
20231011,110600,23947828500,55200,55200,55300,55200,3419
|
|
20231011,110500,23759048000,55200,55400,55400,55200,2448
|
|
20231011,110400,23623685500,55400,55200,55400,55200,4204
|
|
20231011,110300,23391272800,55400,55100,55400,55100,16975
|
|
20231011,110200,22454195900,55100,55200,55200,55100,2325
|
|
20231011,110100,22326071900,55100,55200,55200,55100,1936
|
|
20231011,110000,22219381900,55100,55100,55200,55100,2292
|
|
20231011,105900,22093069200,55100,55300,55300,55100,5407
|
|
20231011,105800,21794681200,55300,55300,55400,55300,1522
|
|
20231011,105700,21710497200,55300,55300,55400,55300,1206
|
|
20231011,105600,21643790000,55300,55300,55400,55300,1562
|
|
20231011,105500,21557333000,55300,55300,55400,55300,5154
|
|
20231011,105400,21272265900,55300,55300,55400,55300,925
|
|
20231011,105300,21221060000,55400,55300,55400,55300,1602
|
|
20231011,105200,21132394700,55400,55300,55400,55300,617
|
|
20231011,105100,21098255600,55300,55400,55400,55300,938
|
|
20231011,105000,21046368800,55400,55400,55400,55300,2475
|
|
20231011,104900,20909367700,55300,55300,55400,55300,656
|
|
20231011,104800,20873072800,55300,55400,55400,55300,1099
|
|
20231011,104700,20812281200,55400,55300,55400,55300,1034
|
|
20231011,104600,20755072300,55400,55400,55400,55200,1089
|
|
20231011,104500,20694832100,55200,55300,55400,55200,2372
|
|
20231011,104400,20563661600,55200,55300,55400,55200,4210
|
|
20231011,104300,20330858100,55400,55300,55400,55300,1207
|
|
20231011,104200,20264083200,55400,55400,55400,55300,1000
|
|
20231011,104100,20208713600,55400,55500,55500,55300,2277
|
|
20231011,104000,20082549500,55500,55200,55500,55200,9925
|
|
20231011,103900,19533531900,55300,55000,55300,55000,29940
|
|
20231011,103800,17883158500,55000,55000,55100,55000,7817
|
|
20231011,103700,17453217500,55000,55100,55200,55000,2800
|
|
20231011,103600,17299070200,55100,55100,55200,55100,2958
|
|
20231011,103500,17136071900,55100,55200,55300,55100,4723
|
|
20231011,103400,16875370600,55200,55300,55400,55200,4216
|
|
20231011,103300,16642264100,55300,55400,55400,55300,3439
|
|
20231011,103200,16452037300,55400,55400,55500,55400,4961
|
|
20231011,103100,16177179600,55400,55400,55500,55400,3194
|
|
20231011,103000,16000186800,55400,55400,55500,55400,2555
|
|
20231011,102900,15858610500,55400,55400,55500,55400,1466
|
|
20231011,102800,15777383300,55400,55400,55500,55400,1953
|
|
20231011,102700,15669180100,55400,55400,55500,55400,961
|
|
20231011,102600,15615930500,55400,55600,55600,55400,4307
|
|
20231011,102500,15376947800,55500,55700,55800,55500,12407
|
|
20231011,102400,14686743200,55700,55700,55800,55700,724
|
|
20231011,102300,14646397100,55700,55800,55900,55700,2991
|
|
20231011,102200,14479516800,55800,55800,55900,55800,612
|
|
20231011,102100,14445351600,55800,55800,55900,55800,1678
|
|
20231011,102000,14351630400,55800,55800,55900,55800,988
|
|
20231011,101900,14296478700,55800,55900,55900,55800,1342
|
|
20231011,101800,14221576900,55800,55800,55900,55800,1802
|
|
20231011,101700,14121010700,55900,55900,55900,55800,6894
|
|
20231011,101600,13736214700,55800,55900,55900,55800,1303
|
|
20231011,101500,13663422900,55800,55800,55900,55800,500
|
|
20231011,101400,13635501500,55900,55900,55900,55800,3662
|
|
20231011,101300,13430810700,55900,55800,55900,55800,659
|
|
20231011,101200,13394015200,55900,55900,55900,55800,1273
|
|
20231011,101100,13322963000,55900,55900,55900,55800,660
|
|
20231011,101000,13286092700,55900,55800,55900,55800,662
|
|
20231011,100900,13249113000,55900,55800,55900,55800,261
|
|
20231011,100800,13234531500,55900,55800,55900,55800,556
|
|
20231011,100700,13203480000,55800,55800,55900,55800,900
|
|
20231011,100600,13153192600,55900,55900,55900,55800,243
|
|
20231011,100500,13139612900,55800,55800,56000,55800,3399
|
|
20231011,100400,12949603300,55800,55900,55900,55800,419
|
|
20231011,100300,12926207800,55900,55700,55900,55700,3556
|
|
20231011,100200,12727768200,55700,55900,55900,55700,5368
|
|
20231011,100100,12428105800,56000,55900,56000,55900,357
|
|
20231011,100000,12408131800,55900,56000,56000,55900,973
|
|
20231011,095900,12353667600,56000,56100,56100,55900,973
|
|
20231011,095800,12299182400,56000,55900,56100,55900,1398
|
|
20231011,095700,12220873200,55900,56000,56100,55900,1301
|
|
20231011,095600,12148014800,55900,56000,56100,55900,9098
|
|
20231011,095500,11638523600,56100,56200,56200,56000,775
|
|
20231011,095400,11595041000,56100,56300,56300,56000,2444
|
|
20231011,095300,11457891100,56100,56200,56300,56100,1051
|
|
20231011,095200,11398809700,56200,56100,56300,56000,1887
|
|
20231011,095100,11292935500,56300,56100,56300,56000,16711
|
|
20231011,095000,10354147700,56200,56200,56200,56100,604
|
|
20231011,094900,10320238500,56200,56100,56200,56100,1549
|
|
20231011,094800,10233266900,56100,56200,56200,56100,895
|
|
20231011,094700,10183037700,56200,56300,56300,56100,1579
|
|
20231011,094600,10094301500,56200,56200,56300,56200,4276
|
|
20231011,094500,9853894000,56200,56200,56300,56200,505
|
|
20231011,094400,9825485500,56300,56200,56300,56200,1475
|
|
20231011,094300,9742551000,56300,56300,56300,56200,828
|
|
20231011,094200,9695976800,56200,56200,56300,56200,939
|
|
20231011,094100,9643122800,56300,56300,56300,56200,164
|
|
20231011,094000,9633889900,56300,56300,56300,56200,3488
|
|
20231011,093900,9437789900,56400,56400,56400,56300,5000
|
|
20231011,093800,9156209700,56400,56400,56400,56300,280
|
|
20231011,093700,9140417800,56400,56400,56400,56400,198
|
|
20231011,093600,9129250600,56300,56500,56500,56300,840
|
|
20231011,093500,9081894900,56500,56500,56500,56400,2307
|
|
20231011,093400,8951681100,56500,56500,56500,56500,423
|
|
20231011,093300,8927781600,56500,56300,56500,56300,8234
|
|
20231011,093200,8463250600,56300,56400,56400,56300,1148
|
|
20231011,093100,8398527200,56400,56400,56400,56300,268
|
|
20231011,093000,8383412500,56400,56400,56400,56400,254
|
|
20231011,092900,8369086900,56400,56400,56400,56300,625
|
|
20231011,092800,8333865900,56400,56200,56400,56200,7239
|
|
20231011,092700,7926203900,56200,56300,56300,56200,756
|
|
20231011,092600,7883660700,56300,56300,56300,56200,2934
|
|
20231011,092500,7718502200,56300,56400,56400,56300,4039
|
|
20231011,092400,7491033100,56400,56400,56400,56300,1633
|
|
20231011,092300,7399059500,56300,56400,56500,56300,4149
|
|
20231011,092200,7164983700,56500,56600,56700,56500,2335
|
|
20231011,092100,7032904300,56600,56700,56700,56600,1659
|
|
20231011,092000,6938883400,56700,56700,56700,56600,330
|
|
20231011,091900,6920186700,56700,56700,56700,56600,1248
|
|
20231011,091800,6849523500,56700,56400,56700,56400,12146
|
|
20231011,091700,6162481500,56500,56500,56500,56400,324
|
|
20231011,091600,6144175600,56500,56600,56600,56400,1361
|
|
20231011,091500,6067276300,56600,56600,56700,56500,11562
|
|
20231011,091400,5412745100,56600,56400,56600,56400,10131
|
|
20231011,091300,4840372700,56500,56400,56500,56400,903
|
|
20231011,091200,4789426200,56400,56400,56500,56400,990
|
|
20231011,091100,4733566400,56500,56500,56600,56400,12972
|
|
20231011,091000,4000839800,56500,56500,56600,56500,2553
|
|
20231011,090900,3856522000,56500,56500,56600,56500,600
|
|
20231011,090800,3822612700,56600,56600,56600,56500,5577
|
|
20231011,090700,3507434400,56500,56500,56600,56400,3929
|
|
20231011,090600,3285381800,56600,56500,56600,56400,4440
|
|
20231011,090500,3034568500,56500,56600,56600,56400,3420
|
|
20231011,090400,2841303100,56600,56500,56600,56400,4688
|
|
20231011,090300,2576415900,56500,56500,56500,56400,3503
|
|
20231011,090200,2378501500,56500,56400,56700,56300,6091
|
|
20231011,090100,2034155100,56400,56600,56600,56300,7028
|
|
20231011,090000,1637591200,56700,56500,56800,56400,28963
|