671 lines
36 KiB
CSV
671 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,200800,42475884500,51300,51300,51300,51300,95536
|
|
20231101,200700,42475884500,51300,51300,51300,51300,0
|
|
20231101,200600,42475884500,51300,51300,51300,51300,0
|
|
20231101,200500,42475884500,51300,51300,51300,51300,0
|
|
20231101,200400,42475884500,51300,51300,51300,51300,0
|
|
20231101,200300,42475884500,51300,51300,51300,51300,0
|
|
20231101,200200,42475884500,51300,51300,51300,51300,0
|
|
20231101,200100,42475884500,51300,51300,51300,51300,0
|
|
20231101,200000,42475884500,51300,51300,51300,51300,0
|
|
20231101,195900,42475884500,51300,51300,51300,51300,0
|
|
20231101,195800,42475884500,51300,51300,51300,51300,0
|
|
20231101,195700,42475884500,51300,51300,51300,51300,0
|
|
20231101,195600,42475884500,51300,51300,51300,51300,0
|
|
20231101,195500,42475884500,51300,51300,51300,51300,0
|
|
20231101,195400,42475884500,51300,51300,51300,51300,0
|
|
20231101,195300,42475884500,51300,51300,51300,51300,0
|
|
20231101,195200,42475884500,51300,51300,51300,51300,0
|
|
20231101,195100,42475884500,51300,51300,51300,51300,0
|
|
20231101,195000,42475884500,51300,51300,51300,51300,0
|
|
20231101,194900,42475884500,51300,51300,51300,51300,0
|
|
20231101,194800,42475884500,51300,51300,51300,51300,0
|
|
20231101,194700,42475884500,51300,51300,51300,51300,0
|
|
20231101,194600,42475884500,51300,51300,51300,51300,0
|
|
20231101,194500,42475884500,51300,51300,51300,51300,0
|
|
20231101,194400,42475884500,51300,51300,51300,51300,0
|
|
20231101,194300,42475884500,51300,51300,51300,51300,0
|
|
20231101,194200,42475884500,51300,51300,51300,51300,0
|
|
20231101,194100,42475884500,51300,51300,51300,51300,0
|
|
20231101,194000,42475884500,51300,51300,51300,51300,0
|
|
20231101,193900,42475884500,51300,51300,51300,51300,0
|
|
20231101,193800,42475884500,51300,51300,51300,51300,95536
|
|
20231101,193700,42475884500,51300,51300,51300,51300,0
|
|
20231101,193600,42475884500,51300,51300,51300,51300,0
|
|
20231101,193500,42475884500,51300,51300,51300,51300,0
|
|
20231101,193400,42475884500,51300,51300,51300,51300,0
|
|
20231101,193300,42475884500,51300,51300,51300,51300,0
|
|
20231101,193200,42475884500,51300,51300,51300,51300,0
|
|
20231101,193100,42475884500,51300,51300,51300,51300,0
|
|
20231101,193000,42475884500,51300,51300,51300,51300,0
|
|
20231101,192900,42475884500,51300,51300,51300,51300,0
|
|
20231101,192800,42475884500,51300,51300,51300,51300,0
|
|
20231101,192700,42475884500,51300,51300,51300,51300,0
|
|
20231101,192600,42475884500,51300,51300,51300,51300,0
|
|
20231101,192500,42475884500,51300,51300,51300,51300,0
|
|
20231101,192400,42475884500,51300,51300,51300,51300,0
|
|
20231101,192300,42475884500,51300,51300,51300,51300,0
|
|
20231101,192200,42475884500,51300,51300,51300,51300,0
|
|
20231101,192100,42475884500,51300,51300,51300,51300,0
|
|
20231101,192000,42475884500,51300,51300,51300,51300,0
|
|
20231101,191900,42475884500,51300,51300,51300,51300,0
|
|
20231101,191800,42475884500,51300,51300,51300,51300,0
|
|
20231101,191700,42475884500,51300,51300,51300,51300,0
|
|
20231101,191600,42475884500,51300,51300,51300,51300,0
|
|
20231101,191500,42475884500,51300,51300,51300,51300,0
|
|
20231101,191400,42475884500,51300,51300,51300,51300,0
|
|
20231101,191300,42475884500,51300,51300,51300,51300,0
|
|
20231101,191200,42475884500,51300,51300,51300,51300,0
|
|
20231101,191100,42475884500,51300,51300,51300,51300,0
|
|
20231101,191000,42475884500,51300,51300,51300,51300,0
|
|
20231101,190900,42475884500,51300,51300,51300,51300,0
|
|
20231101,190800,42475884500,51300,51300,51300,51300,95536
|
|
20231101,190700,42475884500,51300,51300,51300,51300,0
|
|
20231101,190600,42475884500,51300,51300,51300,51300,0
|
|
20231101,190500,42475884500,51300,51300,51300,51300,0
|
|
20231101,190400,42475884500,51300,51300,51300,51300,0
|
|
20231101,190300,42475884500,51300,51300,51300,51300,0
|
|
20231101,190200,42475884500,51300,51300,51300,51300,0
|
|
20231101,190100,42475884500,51300,51300,51300,51300,0
|
|
20231101,190000,42475884500,51300,51300,51300,51300,0
|
|
20231101,185900,42475884500,51300,51300,51300,51300,0
|
|
20231101,185800,42475884500,51300,51300,51300,51300,0
|
|
20231101,185700,42475884500,51300,51300,51300,51300,0
|
|
20231101,185600,42475884500,51300,51300,51300,51300,0
|
|
20231101,185500,42475884500,51300,51300,51300,51300,0
|
|
20231101,185400,42475884500,51300,51300,51300,51300,0
|
|
20231101,185300,42475884500,51300,51300,51300,51300,0
|
|
20231101,185200,42475884500,51300,51300,51300,51300,0
|
|
20231101,185100,42475884500,51300,51300,51300,51300,0
|
|
20231101,185000,42475884500,51300,51300,51300,51300,0
|
|
20231101,184900,42475884500,51300,51300,51300,51300,0
|
|
20231101,184800,42475884500,51300,51300,51300,51300,0
|
|
20231101,184700,42475884500,51300,51300,51300,51300,0
|
|
20231101,184600,42475884500,51300,51300,51300,51300,0
|
|
20231101,184500,42475884500,51300,51300,51300,51300,0
|
|
20231101,184400,42475884500,51300,51300,51300,51300,0
|
|
20231101,184300,42475884500,51300,51300,51300,51300,0
|
|
20231101,184200,42475884500,51300,51300,51300,51300,0
|
|
20231101,184100,42475884500,51300,51300,51300,51300,0
|
|
20231101,184000,42475884500,51300,51300,51300,51300,0
|
|
20231101,183900,42475884500,51300,51300,51300,51300,0
|
|
20231101,183800,42475884500,51300,51300,51300,51300,95536
|
|
20231101,183700,42475884500,51300,51300,51300,51300,0
|
|
20231101,183600,42475884500,51300,51300,51300,51300,0
|
|
20231101,183500,42475884500,51300,51300,51300,51300,0
|
|
20231101,183400,42475884500,51300,51300,51300,51300,0
|
|
20231101,183300,42475884500,51300,51300,51300,51300,0
|
|
20231101,183200,42475884500,51300,51300,51300,51300,0
|
|
20231101,183100,42475884500,51300,51300,51300,51300,0
|
|
20231101,183000,42475884500,51300,51300,51300,51300,0
|
|
20231101,182900,42475884500,51300,51300,51300,51300,0
|
|
20231101,182800,42475884500,51300,51300,51300,51300,0
|
|
20231101,182700,42475884500,51300,51300,51300,51300,0
|
|
20231101,182600,42475884500,51300,51300,51300,51300,0
|
|
20231101,182500,42475884500,51300,51300,51300,51300,0
|
|
20231101,182400,42475884500,51300,51300,51300,51300,0
|
|
20231101,182300,42475884500,51300,51300,51300,51300,0
|
|
20231101,182200,42475884500,51300,51300,51300,51300,0
|
|
20231101,182100,42475884500,51300,51300,51300,51300,0
|
|
20231101,182000,42475884500,51300,51300,51300,51300,0
|
|
20231101,181900,42475884500,51300,51300,51300,51300,0
|
|
20231101,181800,42475884500,51300,51300,51300,51300,0
|
|
20231101,181700,42475884500,51300,51300,51300,51300,0
|
|
20231101,181600,42475884500,51300,51300,51300,51300,0
|
|
20231101,181500,42475884500,51300,51300,51300,51300,0
|
|
20231101,181400,42475884500,51300,51300,51300,51300,0
|
|
20231101,181300,42475884500,51300,51300,51300,51300,0
|
|
20231101,181200,42475884500,51300,51300,51300,51300,0
|
|
20231101,181100,42475884500,51300,51300,51300,51300,0
|
|
20231101,181000,42475884500,51300,51300,51300,51300,0
|
|
20231101,180900,42475884500,51300,51300,51300,51300,0
|
|
20231101,180800,42475884500,51300,51300,51300,51300,95536
|
|
20231101,180700,42475884500,51300,51300,51300,51300,0
|
|
20231101,180600,42475884500,51300,51300,51300,51300,0
|
|
20231101,180500,42475884500,51300,51300,51300,51300,0
|
|
20231101,180400,42475884500,51300,51300,51300,51300,0
|
|
20231101,180300,42475884500,51300,51300,51300,51300,0
|
|
20231101,180200,42475884500,51300,51300,51300,51300,0
|
|
20231101,180100,42475884500,51300,51300,51300,51300,0
|
|
20231101,180000,42475884500,51300,51300,51300,51300,0
|
|
20231101,175900,42475884500,51300,51300,51300,51300,0
|
|
20231101,175800,42475884500,51300,51300,51300,51300,0
|
|
20231101,175700,42475884500,51300,51300,51300,51300,0
|
|
20231101,175600,42475884500,51300,51300,51300,51300,0
|
|
20231101,175500,42475884500,51300,51300,51300,51300,0
|
|
20231101,175400,42475884500,51300,51300,51300,51300,0
|
|
20231101,175300,42475884500,51300,51300,51300,51300,0
|
|
20231101,175200,42475884500,51300,51300,51300,51300,0
|
|
20231101,175100,42475884500,51300,51300,51300,51300,0
|
|
20231101,175000,42475884500,51300,51300,51300,51300,0
|
|
20231101,174900,42475884500,51300,51300,51300,51300,0
|
|
20231101,174800,42475884500,51300,51300,51300,51300,0
|
|
20231101,174700,42475884500,51300,51300,51300,51300,0
|
|
20231101,174600,42475884500,51300,51300,51300,51300,0
|
|
20231101,174500,42475884500,51300,51300,51300,51300,0
|
|
20231101,174400,42475884500,51300,51300,51300,51300,0
|
|
20231101,174300,42475884500,51300,51300,51300,51300,0
|
|
20231101,174200,42475884500,51300,51300,51300,51300,0
|
|
20231101,174100,42475884500,51300,51300,51300,51300,0
|
|
20231101,174000,42475884500,51300,51300,51300,51300,0
|
|
20231101,173900,42475884500,51300,51300,51300,51300,0
|
|
20231101,173800,42475884500,51300,51300,51300,51300,95536
|
|
20231101,173700,42475884500,51300,51300,51300,51300,0
|
|
20231101,173600,42475884500,51300,51300,51300,51300,0
|
|
20231101,173500,42475884500,51300,51300,51300,51300,0
|
|
20231101,173400,42475884500,51300,51300,51300,51300,0
|
|
20231101,173300,42475884500,51300,51300,51300,51300,0
|
|
20231101,173200,42475884500,51300,51300,51300,51300,0
|
|
20231101,173100,42475884500,51300,51300,51300,51300,0
|
|
20231101,173000,42475884500,51300,51300,51300,51300,0
|
|
20231101,172900,42475884500,51300,51300,51300,51300,0
|
|
20231101,172800,42475884500,51300,51300,51300,51300,0
|
|
20231101,172700,42475884500,51300,51300,51300,51300,0
|
|
20231101,172600,42475884500,51300,51300,51300,51300,0
|
|
20231101,172500,42475884500,51300,51300,51300,51300,0
|
|
20231101,172400,42475884500,51300,51300,51300,51300,0
|
|
20231101,172300,42475884500,51300,51300,51300,51300,0
|
|
20231101,172200,42475884500,51300,51300,51300,51300,0
|
|
20231101,172100,42475884500,51300,51300,51300,51300,0
|
|
20231101,172000,42475884500,51300,51300,51300,51300,0
|
|
20231101,171900,42475884500,51300,51300,51300,51300,0
|
|
20231101,171800,42475884500,51300,51300,51300,51300,0
|
|
20231101,171700,42475884500,51300,51300,51300,51300,0
|
|
20231101,171600,42475884500,51300,51300,51300,51300,0
|
|
20231101,171500,42475884500,51300,51300,51300,51300,0
|
|
20231101,171400,42475884500,51300,51300,51300,51300,0
|
|
20231101,171300,42475884500,51300,51300,51300,51300,0
|
|
20231101,171200,42475884500,51300,51300,51300,51300,0
|
|
20231101,171100,42475884500,51300,51300,51300,51300,0
|
|
20231101,171000,42475884500,51300,51300,51300,51300,0
|
|
20231101,170900,42475884500,51300,51300,51300,51300,0
|
|
20231101,170800,42475884500,51300,51300,51300,51300,95536
|
|
20231101,170700,42475884500,51300,51300,51300,51300,0
|
|
20231101,170600,42475884500,51300,51300,51300,51300,0
|
|
20231101,170500,42475884500,51300,51300,51300,51300,0
|
|
20231101,170400,42475884500,51300,51300,51300,51300,0
|
|
20231101,170300,42475884500,51300,51300,51300,51300,0
|
|
20231101,170200,42475884500,51300,51300,51300,51300,0
|
|
20231101,170100,42475884500,51300,51300,51300,51300,0
|
|
20231101,170000,42475884500,51300,51300,51300,51300,0
|
|
20231101,165900,42475884500,51300,51300,51300,51300,0
|
|
20231101,165800,42475884500,51300,51300,51300,51300,0
|
|
20231101,165700,42475884500,51300,51300,51300,51300,0
|
|
20231101,165600,42475884500,51300,51300,51300,51300,0
|
|
20231101,165500,42475884500,51300,51300,51300,51300,0
|
|
20231101,165400,42475884500,51300,51300,51300,51300,0
|
|
20231101,165300,42475884500,51300,51300,51300,51300,0
|
|
20231101,165200,42475884500,51300,51300,51300,51300,0
|
|
20231101,165100,42475884500,51300,51300,51300,51300,0
|
|
20231101,165000,42475884500,51300,51300,51300,51300,0
|
|
20231101,164900,42475884500,51300,51300,51300,51300,0
|
|
20231101,164800,42475884500,51300,51300,51300,51300,0
|
|
20231101,164700,42475884500,51300,51300,51300,51300,0
|
|
20231101,164600,42475884500,51300,51300,51300,51300,0
|
|
20231101,164500,42475884500,51300,51300,51300,51300,0
|
|
20231101,164400,42475884500,51300,51300,51300,51300,0
|
|
20231101,164300,42475884500,51300,51300,51300,51300,0
|
|
20231101,164200,42475884500,51300,51300,51300,51300,0
|
|
20231101,164100,42475884500,51300,51300,51300,51300,0
|
|
20231101,164000,42475884500,51300,51300,51300,51300,0
|
|
20231101,163900,42475884500,51300,51300,51300,51300,0
|
|
20231101,163800,42475884500,51300,51300,51300,51300,95536
|
|
20231101,163700,42475884500,51300,51300,51300,51300,0
|
|
20231101,163600,42475884500,51300,51300,51300,51300,0
|
|
20231101,163500,42475884500,51300,51300,51300,51300,0
|
|
20231101,163400,42475884500,51300,51300,51300,51300,0
|
|
20231101,163300,42475884500,51300,51300,51300,51300,0
|
|
20231101,163200,42475884500,51300,51300,51300,51300,0
|
|
20231101,163100,42475884500,51300,51300,51300,51300,0
|
|
20231101,163000,42475884500,51300,51300,51300,51300,0
|
|
20231101,162900,42475884500,51300,51300,51300,51300,0
|
|
20231101,162800,42475884500,51300,51300,51300,51300,0
|
|
20231101,162700,42475884500,51300,51300,51300,51300,0
|
|
20231101,162600,42475884500,51300,51300,51300,51300,0
|
|
20231101,162500,42475884500,51300,51300,51300,51300,0
|
|
20231101,162400,42475884500,51300,51300,51300,51300,0
|
|
20231101,162300,42475884500,51300,51300,51300,51300,0
|
|
20231101,162200,42475884500,51300,51300,51300,51300,0
|
|
20231101,162100,42475884500,51300,51300,51300,51300,0
|
|
20231101,162000,42475884500,51300,51300,51300,51300,0
|
|
20231101,161900,42475884500,51300,51300,51300,51300,0
|
|
20231101,161800,42475884500,51300,51300,51300,51300,0
|
|
20231101,161700,42475884500,51300,51300,51300,51300,0
|
|
20231101,161600,42475884500,51300,51300,51300,51300,0
|
|
20231101,161500,42475884500,51300,51300,51300,51300,0
|
|
20231101,161400,42475884500,51300,51300,51300,51300,0
|
|
20231101,161300,42475884500,51300,51300,51300,51300,0
|
|
20231101,161200,42475884500,51300,51300,51300,51300,0
|
|
20231101,161100,42475884500,51300,51300,51300,51300,0
|
|
20231101,161000,42475884500,51300,51300,51300,51300,0
|
|
20231101,160900,42475884500,51300,51300,51300,51300,0
|
|
20231101,160800,42475884500,51300,51300,51300,51300,95536
|
|
20231101,160700,42475884500,51300,51300,51300,51300,0
|
|
20231101,160600,42475884500,51300,51300,51300,51300,0
|
|
20231101,160500,42475884500,51300,51300,51300,51300,0
|
|
20231101,160400,42475884500,51300,51300,51300,51300,0
|
|
20231101,160300,42475884500,51300,51300,51300,51300,0
|
|
20231101,160200,42475884500,51300,51300,51300,51300,0
|
|
20231101,160100,42475884500,51300,51300,51300,51300,0
|
|
20231101,160000,42475884500,51300,51300,51300,51300,0
|
|
20231101,155900,42475884500,51300,51300,51300,51300,0
|
|
20231101,155800,42475884500,51300,51300,51300,51300,0
|
|
20231101,155700,42475884500,51300,51300,51300,51300,0
|
|
20231101,155600,42475884500,51300,51300,51300,51300,0
|
|
20231101,155500,42475884500,51300,51300,51300,51300,0
|
|
20231101,155400,42475884500,51300,51300,51300,51300,0
|
|
20231101,155300,42475884500,51300,51300,51300,51300,0
|
|
20231101,155200,42475884500,51300,51300,51300,51300,0
|
|
20231101,155100,42475884500,51300,51300,51300,51300,0
|
|
20231101,155000,42475884500,51300,51300,51300,51300,0
|
|
20231101,154900,42475884500,51300,51300,51300,51300,0
|
|
20231101,154800,42475884500,51300,51300,51300,51300,0
|
|
20231101,154700,42475884500,51300,51300,51300,51300,0
|
|
20231101,154600,42475884500,51300,51300,51300,51300,0
|
|
20231101,154500,42475884500,51300,51300,51300,51300,0
|
|
20231101,154400,42475884500,51300,51300,51300,51300,0
|
|
20231101,154300,42475884500,51300,51300,51300,51300,0
|
|
20231101,154200,42475884500,51300,51300,51300,51300,0
|
|
20231101,154100,42475884500,51300,51300,51300,51300,0
|
|
20231101,154000,42475884500,51300,51300,51300,51300,0
|
|
20231101,153900,42475884500,51300,51300,51300,51300,0
|
|
20231101,153800,42475884500,51300,51300,51300,51300,95536
|
|
20231101,153700,42475884500,51300,51300,51300,51300,0
|
|
20231101,153600,42475884500,51300,51300,51300,51300,0
|
|
20231101,153500,42475884500,51300,51300,51300,51300,0
|
|
20231101,153400,42475884500,51300,51300,51300,51300,0
|
|
20231101,153300,42475884500,51300,51300,51300,51300,0
|
|
20231101,153200,42475884500,51300,51300,51300,51300,0
|
|
20231101,153100,42475884500,51300,51300,51300,51300,0
|
|
20231101,153000,42475884500,51300,51300,51300,51300,95536
|
|
20231101,152900,37574887700,51300,51300,51300,51300,0
|
|
20231101,152800,37574887700,51300,51300,51300,51300,0
|
|
20231101,152700,37574887700,51300,51300,51300,51300,0
|
|
20231101,152600,37574887700,51300,51300,51300,51300,0
|
|
20231101,152500,37574887700,51300,51300,51300,51300,0
|
|
20231101,152400,37574887700,51300,51300,51300,51300,0
|
|
20231101,152300,37574887700,51300,51300,51300,51300,0
|
|
20231101,152200,37574887700,51300,51300,51300,51300,0
|
|
20231101,152100,37574887700,51300,51300,51300,51300,0
|
|
20231101,152000,37574887700,51300,51300,51300,51300,0
|
|
20231101,151900,37574887700,51300,51300,51400,51300,1370
|
|
20231101,151800,37504517700,51300,51400,51400,51300,571
|
|
20231101,151700,37475171700,51400,51200,51400,51200,4915
|
|
20231101,151600,37223012700,51200,51200,51300,51200,363
|
|
20231101,151500,37204418500,51300,51200,51300,51200,1011
|
|
20231101,151400,37152578900,51200,51200,51400,51200,6386
|
|
20231101,151300,36824996400,51300,51200,51300,51200,1156
|
|
20231101,151200,36765722100,51200,51200,51300,51200,956
|
|
20231101,151100,36716719200,51200,51200,51300,51200,610
|
|
20231101,151000,36685452000,51300,51200,51400,51200,5046
|
|
20231101,150900,36426665900,51200,51200,51300,51200,510
|
|
20231101,150800,36400531200,51200,51200,51300,51200,424
|
|
20231101,150700,36378819100,51200,51200,51300,51200,3044
|
|
20231101,150600,36222937400,51200,51200,51300,51200,362
|
|
20231101,150500,36204399200,51200,51200,51300,51200,2366
|
|
20231101,150400,36083219400,51200,51200,51300,51200,621
|
|
20231101,150300,36051403000,51200,51200,51300,51200,747
|
|
20231101,150200,36013116100,51200,51200,51300,51200,448
|
|
20231101,150100,35990159300,51200,51200,51300,51100,2961
|
|
20231101,150000,35838546200,51100,51000,51200,51000,1248
|
|
20231101,145900,35774820800,51000,51100,51200,51000,2222
|
|
20231101,145800,35661323500,51100,51000,51200,51000,4095
|
|
20231101,145700,35452139800,51000,51000,51100,51000,2148
|
|
20231101,145600,35342588900,51000,51000,51100,51000,2511
|
|
20231101,145500,35214503300,51000,51300,51300,51000,9676
|
|
20231101,145400,34719986700,51200,51200,51300,51200,5465
|
|
20231101,145300,34440129500,51200,51200,51300,51200,2101
|
|
20231101,145200,34332454800,51200,51200,51300,51200,2039
|
|
20231101,145100,34227889100,51200,51200,51300,51200,3084
|
|
20231101,145000,34069895400,51200,51300,51300,51200,629
|
|
20231101,144900,34037650900,51200,51300,51300,51200,486
|
|
20231101,144800,34012759900,51200,51200,51300,51200,1522
|
|
20231101,144700,33934711600,51300,51200,51300,51200,504
|
|
20231101,144600,33908886000,51200,51200,51300,51200,632
|
|
20231101,144500,33876507100,51200,51200,51300,51200,340
|
|
20231101,144400,33859095400,51200,51200,51300,51200,425
|
|
20231101,144300,33837315800,51200,51300,51300,51200,2789
|
|
20231101,144200,33694265600,51400,51200,51400,51200,4366
|
|
20231101,144100,33470279800,51200,51300,51300,51200,1243
|
|
20231101,144000,33406537700,51300,51200,51300,51200,1152
|
|
20231101,143900,33347479100,51200,51200,51300,51200,592
|
|
20231101,143800,33317132300,51300,51200,51300,51200,694
|
|
20231101,143700,33281541900,51200,51300,51400,51200,1529
|
|
20231101,143600,33203105400,51300,51300,51300,51200,5266
|
|
20231101,143500,32932974000,51300,51200,51300,51200,1509
|
|
20231101,143400,32855577800,51200,51200,51300,51200,264
|
|
20231101,143300,32842049700,51200,51300,51300,51200,849
|
|
20231101,143200,32798510900,51300,51200,51300,51200,863
|
|
20231101,143100,32754269100,51300,51200,51300,51200,446
|
|
20231101,143000,32731404200,51200,51300,51300,51200,578
|
|
20231101,142900,32701766900,51300,51200,51300,51200,460
|
|
20231101,142800,32678187600,51200,51300,51300,51200,2208
|
|
20231101,142700,32564931000,51200,51200,51300,51200,543
|
|
20231101,142600,32537099700,51300,51200,51300,51200,429
|
|
20231101,142500,32515116600,51300,51200,51300,51200,315
|
|
20231101,142400,32498970900,51200,51200,51300,51200,1327
|
|
20231101,142300,32430913300,51200,51200,51300,51200,155
|
|
20231101,142200,32422976100,51200,51200,51300,51200,424
|
|
20231101,142100,32401243900,51200,51400,51400,51200,1159
|
|
20231101,142000,32341836900,51300,51200,51400,51200,1975
|
|
20231101,141900,32240519700,51200,51200,51300,51200,768
|
|
20231101,141800,32201139600,51300,51200,51300,51200,5012
|
|
20231101,141700,31944042300,51200,51200,51300,51200,208
|
|
20231101,141600,31933390100,51200,51200,51300,51200,418
|
|
20231101,141500,31911965500,51200,51200,51300,51200,134
|
|
20231101,141400,31905102600,51200,51200,51300,51200,1236
|
|
20231101,141300,31841713400,51200,51100,51300,51100,5413
|
|
20231101,141200,31564666200,51100,51100,51200,51100,500
|
|
20231101,141100,31539088700,51100,51300,51300,51100,4618
|
|
20231101,141000,31302655900,51200,51400,51400,51200,14387
|
|
20231101,140900,30564568300,51300,51300,51400,51300,390
|
|
20231101,140800,30544559800,51400,51300,51400,51300,490
|
|
20231101,140700,30519397600,51300,51400,51400,51300,410
|
|
20231101,140600,30498345900,51300,51300,51400,51300,720
|
|
20231101,140500,30461409100,51400,51400,51500,51300,13938
|
|
20231101,140400,29744990200,51500,51500,51500,51400,683
|
|
20231101,140300,29709852600,51400,51500,51500,51400,3191
|
|
20231101,140200,29545744300,51500,51400,51500,51400,283
|
|
20231101,140100,29531191600,51400,51500,51500,51400,454
|
|
20231101,140000,29507829700,51500,51400,51500,51400,368
|
|
20231101,135900,29488898500,51500,51400,51500,51400,1531
|
|
20231101,135800,29410175800,51400,51400,51500,51400,760
|
|
20231101,135700,29371069800,51400,51400,51500,51400,472
|
|
20231101,135600,29346779000,51400,51400,51500,51400,983
|
|
20231101,135500,29296184600,51400,51400,51500,51400,456
|
|
20231101,135400,29272719800,51400,51400,51500,51400,414
|
|
20231101,135300,29251418000,51400,51500,51500,51400,1141
|
|
20231101,135200,29192675700,51400,51400,51500,51400,283
|
|
20231101,135100,29178127800,51400,51400,51500,51400,501
|
|
20231101,135000,29152342400,51400,51400,51500,51400,492
|
|
20231101,134900,29127027100,51500,51500,51500,51400,352
|
|
20231101,134800,29108924300,51400,51400,51500,51400,325
|
|
20231101,134700,29092199000,51400,51400,51500,51400,391
|
|
20231101,134600,29072094800,51500,51400,51500,51400,428
|
|
20231101,134500,29050073400,51400,51400,51500,51400,377
|
|
20231101,134400,29030690800,51400,51400,51500,51400,1265
|
|
20231101,134300,28965566900,51400,51400,51500,51400,1482
|
|
20231101,134200,28889365500,51400,51400,51500,51300,3223
|
|
20231101,134100,28723690100,51300,51300,51400,51300,430
|
|
20231101,134000,28701614500,51300,51400,51400,51300,3289
|
|
20231101,133900,28532577100,51400,51300,51400,51300,807
|
|
20231101,133800,28491110100,51300,51400,51400,51300,527
|
|
20231101,133700,28464045000,51300,51400,51400,51300,373
|
|
20231101,133600,28444893000,51300,51300,51400,51300,1789
|
|
20231101,133500,28352959800,51300,51400,51400,51300,542
|
|
20231101,133400,28325120800,51400,51300,51400,51300,631
|
|
20231101,133300,28292699700,51300,51400,51400,51300,831
|
|
20231101,133200,28249999500,51300,51300,51400,51300,452
|
|
20231101,133100,28226790100,51300,51300,51400,51300,1159
|
|
20231101,133000,28167231500,51300,51300,51400,51300,285
|
|
20231101,132900,28152593900,51300,51300,51400,51300,348
|
|
20231101,132800,28134717300,51400,51300,51400,51300,321
|
|
20231101,132700,28118231200,51400,51400,51400,51300,3400
|
|
20231101,132600,27943757400,51300,51300,51400,51300,347
|
|
20231101,132500,27925943600,51300,51400,51400,51300,547
|
|
20231101,132400,27897850500,51300,51300,51400,51300,78
|
|
20231101,132300,27893848800,51300,51400,51400,51300,353
|
|
20231101,132200,27875716700,51300,51300,51400,51300,164
|
|
20231101,132100,27867299800,51400,51300,51400,51300,427
|
|
20231101,132000,27845361400,51300,51300,51400,51300,291
|
|
20231101,131900,27830418300,51300,51400,51400,51300,7617
|
|
20231101,131800,27438911600,51400,51400,51500,51400,323
|
|
20231101,131700,27422291500,51400,51400,51500,51400,557
|
|
20231101,131600,27393616200,51400,51400,51500,51400,2001
|
|
20231101,131500,27290584800,51400,51500,51500,51400,897
|
|
20231101,131400,27244402000,51500,51400,51500,51400,1884
|
|
20231101,131300,27147415400,51400,51400,51500,51400,1218
|
|
20231101,131200,27084698500,51400,51400,51500,51400,1181
|
|
20231101,131100,27023942200,51500,51400,51500,51400,639
|
|
20231101,131000,26991064600,51400,51400,51500,51400,1255
|
|
20231101,130900,26926445000,51400,51300,51500,51300,4979
|
|
20231101,130800,26670466900,51300,51300,51400,51300,789
|
|
20231101,130700,26629920700,51300,51300,51400,51300,155
|
|
20231101,130600,26621960100,51300,51300,51400,51300,625
|
|
20231101,130500,26589854500,51300,51400,51400,51300,332
|
|
20231101,130400,26572796200,51300,51300,51400,51300,1786
|
|
20231101,130300,26481017400,51300,51300,51400,51300,576
|
|
20231101,130200,26451425700,51300,51400,51400,51300,457
|
|
20231101,130100,26427943500,51300,51300,51400,51300,343
|
|
20231101,130000,26410325500,51400,51300,51400,51300,521
|
|
20231101,125900,26383560800,51300,51300,51400,51300,518
|
|
20231101,125800,26356940100,51300,51300,51400,51300,700
|
|
20231101,125700,26321004800,51300,51400,51400,51300,916
|
|
20231101,125600,26273940200,51300,51300,51400,51300,130
|
|
20231101,125500,26267265800,51300,51300,51400,51300,667
|
|
20231101,125400,26233001600,51400,51300,51400,51300,654
|
|
20231101,125300,26199406000,51400,51300,51400,51300,658
|
|
20231101,125200,26165594800,51400,51300,51400,51300,71
|
|
20231101,125100,26161951800,51300,51300,51400,51300,470
|
|
20231101,125000,26137807800,51400,51400,51400,51300,456
|
|
20231101,124900,26114383700,51300,51400,51400,51300,855
|
|
20231101,124800,26070442500,51400,51300,51400,51300,425
|
|
20231101,124700,26048619400,51300,51300,51400,51300,338
|
|
20231101,124600,26031256600,51300,51400,51400,51300,200
|
|
20231101,124500,26020985600,51300,51300,51500,51300,1191
|
|
20231101,124400,25959777200,51300,51400,51400,51300,195
|
|
20231101,124300,25949769000,51400,51300,51400,51300,1053
|
|
20231101,124200,25895694400,51300,51300,51500,51300,650
|
|
20231101,124100,25862268400,51300,51300,51500,51300,2175
|
|
20231101,124000,25750449100,51300,51300,51500,51300,1367
|
|
20231101,123900,25680101200,51500,51300,51500,51300,909
|
|
20231101,123800,25633421200,51300,51300,51500,51300,1036
|
|
20231101,123700,25580167300,51300,51400,51400,51300,494
|
|
20231101,123600,25554789700,51300,51300,51400,51300,734
|
|
20231101,123500,25517069600,51300,51300,51400,51300,112
|
|
20231101,123400,25511323600,51400,51300,51400,51300,471
|
|
20231101,123300,25487128600,51300,51300,51400,51300,1343
|
|
20231101,123200,25418161600,51300,51300,51500,51300,5679
|
|
20231101,123100,25126252100,51400,51300,51500,51300,2382
|
|
20231101,123000,25003822100,51300,51300,51400,51300,303
|
|
20231101,122900,24988259900,51300,51300,51400,51300,1586
|
|
20231101,122800,24906767600,51300,51400,51500,51300,5096
|
|
20231101,122700,24644815200,51400,51400,51500,51300,1356
|
|
20231101,122600,24575101300,51400,51300,51400,51300,3377
|
|
20231101,122500,24401635800,51300,51400,51400,51300,1120
|
|
20231101,122400,24344123100,51300,51400,51400,51300,5311
|
|
20231101,122300,24071157600,51400,51400,51500,51400,698
|
|
20231101,122200,24035248000,51400,51400,51500,51400,237
|
|
20231101,122100,24023053200,51400,51400,51500,51400,402
|
|
20231101,122000,24002361200,51400,51400,51500,51400,215
|
|
20231101,121900,23991302700,51400,51500,51500,51400,398
|
|
20231101,121800,23970815600,51500,51400,51500,51400,118
|
|
20231101,121700,23964749700,51500,51300,51500,51300,941
|
|
20231101,121600,23916341800,51400,51300,51400,51300,296
|
|
20231101,121500,23901145900,51400,51300,51400,51300,355
|
|
20231101,121400,23882909300,51400,51300,51400,51300,1590
|
|
20231101,121300,23801201100,51300,51400,51400,51300,4016
|
|
20231101,121200,23594874800,51300,51300,51400,51300,769
|
|
20231101,121100,23555358000,51300,51300,51400,51300,761
|
|
20231101,121000,23516271100,51300,51300,51400,51300,2169
|
|
20231101,120900,23404876100,51300,51300,51400,51300,390
|
|
20231101,120800,23384842200,51300,51300,51400,51300,301
|
|
20231101,120700,23369380400,51300,51300,51400,51300,405
|
|
20231101,120600,23348602700,51400,51300,51400,51300,320
|
|
20231101,120500,23332163600,51400,51400,51400,51300,1909
|
|
20231101,120400,23234075400,51300,51300,51400,51200,5781
|
|
20231101,120300,22937385500,51200,51200,51300,51200,411
|
|
20231101,120200,22916306700,51200,51200,51300,51200,571
|
|
20231101,120100,22887044100,51200,51200,51300,51200,368
|
|
20231101,120000,22868180900,51300,51200,51300,51200,827
|
|
20231101,115900,22825813700,51200,51200,51300,51200,224
|
|
20231101,115800,22814338000,51200,51300,51300,51200,525
|
|
20231101,115700,22787429400,51200,51200,51300,51200,535
|
|
20231101,115600,22760023600,51200,51200,51300,51100,1426
|
|
20231101,115500,22687049500,51100,51100,51200,51100,890
|
|
20231101,115400,22641493000,51100,51100,51200,51100,1039
|
|
20231101,115300,22588342700,51100,51100,51200,51100,471
|
|
20231101,115200,22564246800,51200,51200,51200,51100,661
|
|
20231101,115100,22530423700,51100,51100,51200,51100,809
|
|
20231101,115000,22489033700,51100,51200,51300,51100,500
|
|
20231101,114900,22463452700,51200,51100,51300,51100,2063
|
|
20231101,114800,22357889500,51200,51200,51300,51100,2148
|
|
20231101,114700,22247919100,51200,51200,51300,51200,930
|
|
20231101,114600,22200277500,51200,51300,51300,51200,4776
|
|
20231101,114500,21955360500,51200,51200,51300,51200,467
|
|
20231101,114400,21931421500,51200,51100,51300,51100,793
|
|
20231101,114300,21890836300,51200,51100,51200,51100,1299
|
|
20231101,114200,21824352300,51100,51100,51200,51100,1212
|
|
20231101,114100,21762309300,51100,51100,51200,51100,990
|
|
20231101,114000,21711642100,51100,51100,51200,51100,369
|
|
20231101,113900,21692775900,51200,51200,51200,51100,707
|
|
20231101,113800,21656601800,51100,51000,51100,51000,1385
|
|
20231101,113700,21585849800,51000,51000,51100,51000,1445
|
|
20231101,113600,21512022900,51000,51100,51100,51000,295
|
|
20231101,113500,21496977500,51000,51100,51100,51000,635
|
|
20231101,113400,21464557700,51000,50900,51200,50900,7826
|
|
20231101,113300,21065007900,50900,50900,51000,50900,214
|
|
20231101,113200,21054106800,50900,50900,51000,50900,749
|
|
20231101,113100,21015936400,50900,50700,50900,50700,7960
|
|
20231101,113000,20611097800,50700,50700,50800,50700,6280
|
|
20231101,112900,20292122900,50700,50800,50800,50700,444
|
|
20231101,112800,20269603100,50800,50700,50800,50700,567
|
|
20231101,112700,20240815000,50800,50800,50800,50700,549
|
|
20231101,112600,20212949800,50800,50800,50800,50700,1657
|
|
20231101,112500,20128801400,50700,50700,50800,50700,1479
|
|
20231101,112400,20053691000,50700,50700,50800,50700,442
|
|
20231101,112300,20031256000,50700,50800,50800,50700,1783
|
|
20231101,112200,19940717300,50800,50700,50800,50700,730
|
|
20231101,112100,19903661500,50800,50800,50800,50700,384
|
|
20231101,112000,19884188400,50700,50700,50800,50700,2119
|
|
20231101,111900,19776610300,50800,50700,50800,50700,391
|
|
20231101,111800,19756761800,50700,50700,50800,50700,2898
|
|
20231101,111700,19609617800,50800,50700,50800,50700,679
|
|
20231101,111600,19575151700,50700,50800,50800,50700,1311
|
|
20231101,111500,19508587700,50800,50700,50800,50700,789
|
|
20231101,111400,19468538900,50700,50700,50800,50700,482
|
|
20231101,111300,19444078200,50700,50800,50800,50700,717
|
|
20231101,111200,19407699200,50800,50700,50800,50700,3132
|
|
20231101,111100,19248698200,50700,50900,50900,50700,2726
|
|
20231101,111000,19110209500,50800,50800,50900,50800,221
|
|
20231101,110900,19098981600,50800,50800,50900,50800,685
|
|
20231101,110800,19064164400,50800,50900,50900,50800,610
|
|
20231101,110700,19033159400,50800,50800,50900,50800,1286
|
|
20231101,110600,18967812600,50800,50800,50900,50800,1483
|
|
20231101,110500,18892375200,50800,50800,50900,50800,635
|
|
20231101,110400,18860088000,50800,50700,50900,50700,2401
|
|
20231101,110300,18738127100,50700,50800,50900,50700,4869
|
|
20231101,110200,18490830300,50900,50800,50900,50800,332
|
|
20231101,110100,18473963300,50800,50700,50900,50700,6010
|
|
20231101,110000,18168618600,50800,50700,50800,50700,868
|
|
20231101,105900,18124590400,50800,50800,50800,50700,958
|
|
20231101,105800,18075952300,50700,50700,50800,50700,629
|
|
20231101,105700,18044021200,50700,50700,50800,50700,759
|
|
20231101,105600,18005500200,50700,50800,50900,50700,5285
|
|
20231101,105500,17737030400,50800,50800,50900,50800,1223
|
|
20231101,105400,17674900700,50800,50900,50900,50800,2996
|
|
20231101,105300,17522676900,50800,50800,50900,50800,277
|
|
20231101,105200,17508604400,50800,50800,50900,50800,953
|
|
20231101,105100,17460108700,50800,50800,50900,50800,302
|
|
20231101,105000,17444765900,50800,50800,50900,50800,454
|
|
20231101,104900,17421681600,50800,50800,50900,50800,3441
|
|
20231101,104800,17246839600,50800,50800,50800,50700,752
|
|
20231101,104700,17208652200,50800,50700,50800,50700,684
|
|
20231101,104600,17173934800,50700,50800,50900,50700,4365
|
|
20231101,104500,16952246900,50900,50900,50900,50800,712
|
|
20231101,104400,16916075600,50800,50800,50900,50800,989
|
|
20231101,104300,16865815600,50800,50800,50900,50800,741
|
|
20231101,104200,16828115400,50800,50700,50900,50700,5654
|
|
20231101,104100,16540884600,50700,50900,51000,50700,21918
|
|
20231101,104000,15425767100,50900,50900,51000,50900,450
|
|
20231101,103900,15402848900,50900,51000,51000,50900,2164
|
|
20231101,103800,15292560800,50900,50900,51000,50900,441
|
|
20231101,103700,15270104200,50900,50900,51000,50900,871
|
|
20231101,103600,15225744600,50900,50900,51000,50900,652
|
|
20231101,103500,15192542900,50900,50900,51000,50900,475
|
|
20231101,103400,15168343400,50900,50900,51000,50900,429
|
|
20231101,103300,15146502700,50900,50900,51000,50900,1161
|
|
20231101,103200,15087383600,51000,50900,51000,50900,451
|
|
20231101,103100,15064420800,50900,50900,51000,50900,706
|
|
20231101,103000,15028464100,50900,50900,51000,50900,344
|
|
20231101,102900,15010947400,50900,50900,51000,50900,1562
|
|
20231101,102800,14931415700,50900,50900,51000,50900,713
|
|
20231101,102700,14895121500,50900,50900,51000,50900,591
|
|
20231101,102600,14865019900,50900,51000,51000,50900,1149
|
|
20231101,102500,14806512800,50900,51000,51100,50900,5380
|
|
20231101,102400,14532203000,51000,51000,51100,51000,3110
|
|
20231101,102300,14373571900,51000,51000,51100,51000,251
|
|
20231101,102200,14360765900,51000,51100,51100,51000,871
|
|
20231101,102100,14316321400,51000,51000,51100,51000,154
|
|
20231101,102000,14308457900,51000,51000,51100,51000,479
|
|
20231101,101900,14283999200,51000,51000,51100,51000,497
|
|
20231101,101800,14258651700,51100,50900,51100,50900,3168
|
|
20231101,101700,14097029900,51000,51000,51000,50900,251
|
|
20231101,101600,14084235900,50900,51000,51100,50900,11117
|
|
20231101,101500,13517314200,51000,51100,51100,51000,1013
|
|
20231101,101400,13465586000,51100,51100,51100,51000,3272
|
|
20231101,101300,13298434700,51100,51000,51100,51000,3734
|
|
20231101,101200,13107674000,51100,51000,51100,51000,1308
|
|
20231101,101100,13040842100,51100,51100,51100,51000,1041
|
|
20231101,101000,12987662700,51100,51000,51100,51000,1536
|
|
20231101,100900,12909202100,51000,51100,51100,51000,1274
|
|
20231101,100800,12844145100,51000,51100,51100,51000,935
|
|
20231101,100700,12796443900,51000,51100,51200,51000,6143
|
|
20231101,100600,12482591300,51100,51200,51200,51100,296
|
|
20231101,100500,12467463800,51200,51100,51200,51100,893
|
|
20231101,100400,12421792700,51100,51200,51300,51100,6827
|
|
20231101,100300,12072299900,51300,51300,51300,51200,264
|
|
20231101,100200,12058759500,51200,51300,51300,51200,546
|
|
20231101,100100,12030802600,51300,51200,51300,51200,764
|
|
20231101,100000,11991655600,51200,51200,51300,51200,262
|
|
20231101,095900,11978231300,51300,51300,51300,51200,2122
|
|
20231101,095800,11869429800,51300,51300,51400,51200,4197
|
|
20231101,095700,11654153000,51300,51400,51400,51300,609
|
|
20231101,095600,11622888200,51300,51300,51400,51200,3088
|
|
20231101,095500,11464506500,51300,51300,51300,51300,519
|
|
20231101,095400,11437881800,51300,51300,51300,51200,2758
|
|
20231101,095300,11296430600,51300,51200,51300,51200,509
|
|
20231101,095200,11270333300,51200,51300,51500,51200,5869
|
|
20231101,095100,10969133500,51300,51400,51400,51200,3508
|
|
20231101,095000,10789176400,51400,51300,51500,51300,18992
|
|
20231101,094900,9813833200,51300,51200,51400,51200,8254
|
|
20231101,094800,9390397200,51200,51300,51400,51200,8342
|
|
20231101,094700,8962442800,51300,51400,51500,51300,14191
|
|
20231101,094600,8233165800,51400,51500,51500,51400,355
|
|
20231101,094500,8214895300,51400,51500,51500,51400,1361
|
|
20231101,094400,8144933300,51400,51400,51500,51400,408
|
|
20231101,094300,8123934700,51400,51500,51500,51400,452
|
|
20231101,094200,8100688900,51500,51400,51500,51400,2416
|
|
20231101,094100,7976307200,51400,51400,51500,51400,214
|
|
20231101,094000,7965303900,51400,51500,51500,51400,535
|
|
20231101,093900,7937778600,51400,51400,51500,51400,742
|
|
20231101,093800,7899632100,51400,51400,51500,51400,545
|
|
20231101,093700,7871594700,51400,51400,51500,51400,1607
|
|
20231101,093600,7788992900,51500,51500,51500,51400,1125
|
|
20231101,093500,7731087400,51400,51500,51500,51400,1311
|
|
20231101,093400,7663632100,51400,51400,51500,51400,7655
|
|
20231101,093300,7270159500,51500,51500,51500,51400,546
|
|
20231101,093200,7242053500,51500,51500,51600,51400,3569
|
|
20231101,093100,7058261300,51500,51600,51600,51500,451
|
|
20231101,093000,7035009100,51600,51600,51600,51500,689
|
|
20231101,092900,6999484000,51500,51500,51600,51500,3834
|
|
20231101,092800,6802013900,51500,51700,51700,51500,13592
|
|
20231101,092700,6100306800,51600,51600,51700,51600,354
|
|
20231101,092600,6082014300,51700,51700,51700,51600,689
|
|
20231101,092500,6046396600,51600,51600,51700,51600,279
|
|
20231101,092400,6031975100,51600,51700,51700,51600,150
|
|
20231101,092300,6024228000,51700,51700,51800,51600,6475
|
|
20231101,092200,5689479600,51600,51600,51700,51600,306
|
|
20231101,092100,5673675400,51600,51700,51700,51600,597
|
|
20231101,092000,5642841900,51600,51600,51700,51600,274
|
|
20231101,091900,5628690500,51700,51700,51700,51600,406
|
|
20231101,091800,5607702100,51600,51600,51700,51500,3586
|
|
20231101,091700,5422687400,51600,51500,51600,51500,2494
|
|
20231101,091600,5294221600,51500,51500,51600,51500,788
|
|
20231101,091500,5253598700,51500,51500,51600,51400,4575
|
|
20231101,091400,5017974200,51400,51500,51500,51400,3557
|
|
20231101,091300,4834824400,51400,51500,51600,51400,2672
|
|
20231101,091200,4697241700,51500,51500,51500,51400,4893
|
|
20231101,091100,4445476800,51500,51300,51600,51300,7774
|
|
20231101,091000,4045422500,51400,51600,51600,51300,7670
|
|
20231101,090900,3651241800,51500,51500,51600,51400,3616
|
|
20231101,090800,3464969500,51500,51400,51500,51300,5232
|
|
20231101,090700,3195994800,51300,51200,51400,51200,7361
|
|
20231101,090600,2818518400,51200,51200,51300,51100,3315
|
|
20231101,090500,2648807800,51100,51200,51200,51100,5415
|
|
20231101,090400,2371624800,51200,50900,51200,50900,5431
|
|
20231101,090300,2094129400,51000,51000,51000,50900,4180
|
|
20231101,090200,1880971400,50900,51100,51100,50900,6897
|
|
20231101,090100,1529227900,51000,51200,51300,51000,5445
|
|
20231101,090000,1250750800,51200,50900,51400,50900,24544
|