671 lines
36 KiB
CSV
671 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,200800,57869412900,55700,55700,55700,55700,222574
|
|
20231106,200700,57869412900,55700,55700,55700,55700,0
|
|
20231106,200600,57869412900,55700,55700,55700,55700,0
|
|
20231106,200500,57869412900,55700,55700,55700,55700,0
|
|
20231106,200400,57869412900,55700,55700,55700,55700,0
|
|
20231106,200300,57869412900,55700,55700,55700,55700,0
|
|
20231106,200200,57869412900,55700,55700,55700,55700,0
|
|
20231106,200100,57869412900,55700,55700,55700,55700,0
|
|
20231106,200000,57869412900,55700,55700,55700,55700,0
|
|
20231106,195900,57869412900,55700,55700,55700,55700,0
|
|
20231106,195800,57869412900,55700,55700,55700,55700,0
|
|
20231106,195700,57869412900,55700,55700,55700,55700,0
|
|
20231106,195600,57869412900,55700,55700,55700,55700,0
|
|
20231106,195500,57869412900,55700,55700,55700,55700,0
|
|
20231106,195400,57869412900,55700,55700,55700,55700,0
|
|
20231106,195300,57869412900,55700,55700,55700,55700,0
|
|
20231106,195200,57869412900,55700,55700,55700,55700,0
|
|
20231106,195100,57869412900,55700,55700,55700,55700,0
|
|
20231106,195000,57869412900,55700,55700,55700,55700,0
|
|
20231106,194900,57869412900,55700,55700,55700,55700,0
|
|
20231106,194800,57869412900,55700,55700,55700,55700,0
|
|
20231106,194700,57869412900,55700,55700,55700,55700,0
|
|
20231106,194600,57869412900,55700,55700,55700,55700,0
|
|
20231106,194500,57869412900,55700,55700,55700,55700,0
|
|
20231106,194400,57869412900,55700,55700,55700,55700,0
|
|
20231106,194300,57869412900,55700,55700,55700,55700,0
|
|
20231106,194200,57869412900,55700,55700,55700,55700,0
|
|
20231106,194100,57869412900,55700,55700,55700,55700,0
|
|
20231106,194000,57869412900,55700,55700,55700,55700,0
|
|
20231106,193900,57869412900,55700,55700,55700,55700,0
|
|
20231106,193800,57869412900,55700,55700,55700,55700,222574
|
|
20231106,193700,57869412900,55700,55700,55700,55700,0
|
|
20231106,193600,57869412900,55700,55700,55700,55700,0
|
|
20231106,193500,57869412900,55700,55700,55700,55700,0
|
|
20231106,193400,57869412900,55700,55700,55700,55700,0
|
|
20231106,193300,57869412900,55700,55700,55700,55700,0
|
|
20231106,193200,57869412900,55700,55700,55700,55700,0
|
|
20231106,193100,57869412900,55700,55700,55700,55700,0
|
|
20231106,193000,57869412900,55700,55700,55700,55700,0
|
|
20231106,192900,57869412900,55700,55700,55700,55700,0
|
|
20231106,192800,57869412900,55700,55700,55700,55700,0
|
|
20231106,192700,57869412900,55700,55700,55700,55700,0
|
|
20231106,192600,57869412900,55700,55700,55700,55700,0
|
|
20231106,192500,57869412900,55700,55700,55700,55700,0
|
|
20231106,192400,57869412900,55700,55700,55700,55700,0
|
|
20231106,192300,57869412900,55700,55700,55700,55700,0
|
|
20231106,192200,57869412900,55700,55700,55700,55700,0
|
|
20231106,192100,57869412900,55700,55700,55700,55700,0
|
|
20231106,192000,57869412900,55700,55700,55700,55700,0
|
|
20231106,191900,57869412900,55700,55700,55700,55700,0
|
|
20231106,191800,57869412900,55700,55700,55700,55700,0
|
|
20231106,191700,57869412900,55700,55700,55700,55700,0
|
|
20231106,191600,57869412900,55700,55700,55700,55700,0
|
|
20231106,191500,57869412900,55700,55700,55700,55700,0
|
|
20231106,191400,57869412900,55700,55700,55700,55700,0
|
|
20231106,191300,57869412900,55700,55700,55700,55700,0
|
|
20231106,191200,57869412900,55700,55700,55700,55700,0
|
|
20231106,191100,57869412900,55700,55700,55700,55700,0
|
|
20231106,191000,57869412900,55700,55700,55700,55700,0
|
|
20231106,190900,57869412900,55700,55700,55700,55700,0
|
|
20231106,190800,57869412900,55700,55700,55700,55700,222574
|
|
20231106,190700,57869412900,55700,55700,55700,55700,0
|
|
20231106,190600,57869412900,55700,55700,55700,55700,0
|
|
20231106,190500,57869412900,55700,55700,55700,55700,0
|
|
20231106,190400,57869412900,55700,55700,55700,55700,0
|
|
20231106,190300,57869412900,55700,55700,55700,55700,0
|
|
20231106,190200,57869412900,55700,55700,55700,55700,0
|
|
20231106,190100,57869412900,55700,55700,55700,55700,0
|
|
20231106,190000,57869412900,55700,55700,55700,55700,0
|
|
20231106,185900,57869412900,55700,55700,55700,55700,0
|
|
20231106,185800,57869412900,55700,55700,55700,55700,0
|
|
20231106,185700,57869412900,55700,55700,55700,55700,0
|
|
20231106,185600,57869412900,55700,55700,55700,55700,0
|
|
20231106,185500,57869412900,55700,55700,55700,55700,0
|
|
20231106,185400,57869412900,55700,55700,55700,55700,0
|
|
20231106,185300,57869412900,55700,55700,55700,55700,0
|
|
20231106,185200,57869412900,55700,55700,55700,55700,0
|
|
20231106,185100,57869412900,55700,55700,55700,55700,0
|
|
20231106,185000,57869412900,55700,55700,55700,55700,0
|
|
20231106,184900,57869412900,55700,55700,55700,55700,0
|
|
20231106,184800,57869412900,55700,55700,55700,55700,0
|
|
20231106,184700,57869412900,55700,55700,55700,55700,0
|
|
20231106,184600,57869412900,55700,55700,55700,55700,0
|
|
20231106,184500,57869412900,55700,55700,55700,55700,0
|
|
20231106,184400,57869412900,55700,55700,55700,55700,0
|
|
20231106,184300,57869412900,55700,55700,55700,55700,0
|
|
20231106,184200,57869412900,55700,55700,55700,55700,0
|
|
20231106,184100,57869412900,55700,55700,55700,55700,0
|
|
20231106,184000,57869412900,55700,55700,55700,55700,0
|
|
20231106,183900,57869412900,55700,55700,55700,55700,0
|
|
20231106,183800,57869412900,55700,55700,55700,55700,222574
|
|
20231106,183700,57869412900,55700,55700,55700,55700,0
|
|
20231106,183600,57869412900,55700,55700,55700,55700,0
|
|
20231106,183500,57869412900,55700,55700,55700,55700,0
|
|
20231106,183400,57869412900,55700,55700,55700,55700,0
|
|
20231106,183300,57869412900,55700,55700,55700,55700,0
|
|
20231106,183200,57869412900,55700,55700,55700,55700,0
|
|
20231106,183100,57869412900,55700,55700,55700,55700,0
|
|
20231106,183000,57869412900,55700,55700,55700,55700,0
|
|
20231106,182900,57869412900,55700,55700,55700,55700,0
|
|
20231106,182800,57869412900,55700,55700,55700,55700,0
|
|
20231106,182700,57869412900,55700,55700,55700,55700,0
|
|
20231106,182600,57869412900,55700,55700,55700,55700,0
|
|
20231106,182500,57869412900,55700,55700,55700,55700,0
|
|
20231106,182400,57869412900,55700,55700,55700,55700,0
|
|
20231106,182300,57869412900,55700,55700,55700,55700,0
|
|
20231106,182200,57869412900,55700,55700,55700,55700,0
|
|
20231106,182100,57869412900,55700,55700,55700,55700,0
|
|
20231106,182000,57869412900,55700,55700,55700,55700,0
|
|
20231106,181900,57869412900,55700,55700,55700,55700,0
|
|
20231106,181800,57869412900,55700,55700,55700,55700,0
|
|
20231106,181700,57869412900,55700,55700,55700,55700,0
|
|
20231106,181600,57869412900,55700,55700,55700,55700,0
|
|
20231106,181500,57869412900,55700,55700,55700,55700,0
|
|
20231106,181400,57869412900,55700,55700,55700,55700,0
|
|
20231106,181300,57869412900,55700,55700,55700,55700,0
|
|
20231106,181200,57869412900,55700,55700,55700,55700,0
|
|
20231106,181100,57869412900,55700,55700,55700,55700,0
|
|
20231106,181000,57869412900,55700,55700,55700,55700,0
|
|
20231106,180900,57869412900,55700,55700,55700,55700,0
|
|
20231106,180800,57869412900,55700,55700,55700,55700,222574
|
|
20231106,180700,57869412900,55700,55700,55700,55700,0
|
|
20231106,180600,57869412900,55700,55700,55700,55700,0
|
|
20231106,180500,57869412900,55700,55700,55700,55700,0
|
|
20231106,180400,57869412900,55700,55700,55700,55700,0
|
|
20231106,180300,57869412900,55700,55700,55700,55700,0
|
|
20231106,180200,57869412900,55700,55700,55700,55700,0
|
|
20231106,180100,57869412900,55700,55700,55700,55700,0
|
|
20231106,180000,57869412900,55700,55700,55700,55700,0
|
|
20231106,175900,57869412900,55700,55700,55700,55700,0
|
|
20231106,175800,57869412900,55700,55700,55700,55700,0
|
|
20231106,175700,57869412900,55700,55700,55700,55700,0
|
|
20231106,175600,57869412900,55700,55700,55700,55700,0
|
|
20231106,175500,57869412900,55700,55700,55700,55700,0
|
|
20231106,175400,57869412900,55700,55700,55700,55700,0
|
|
20231106,175300,57869412900,55700,55700,55700,55700,0
|
|
20231106,175200,57869412900,55700,55700,55700,55700,0
|
|
20231106,175100,57869412900,55700,55700,55700,55700,0
|
|
20231106,175000,57869412900,55700,55700,55700,55700,0
|
|
20231106,174900,57869412900,55700,55700,55700,55700,0
|
|
20231106,174800,57869412900,55700,55700,55700,55700,0
|
|
20231106,174700,57869412900,55700,55700,55700,55700,0
|
|
20231106,174600,57869412900,55700,55700,55700,55700,0
|
|
20231106,174500,57869412900,55700,55700,55700,55700,0
|
|
20231106,174400,57869412900,55700,55700,55700,55700,0
|
|
20231106,174300,57869412900,55700,55700,55700,55700,0
|
|
20231106,174200,57869412900,55700,55700,55700,55700,0
|
|
20231106,174100,57869412900,55700,55700,55700,55700,0
|
|
20231106,174000,57869412900,55700,55700,55700,55700,0
|
|
20231106,173900,57869412900,55700,55700,55700,55700,0
|
|
20231106,173800,57869412900,55700,55700,55700,55700,222574
|
|
20231106,173700,57869412900,55700,55700,55700,55700,0
|
|
20231106,173600,57869412900,55700,55700,55700,55700,0
|
|
20231106,173500,57869412900,55700,55700,55700,55700,0
|
|
20231106,173400,57869412900,55700,55700,55700,55700,0
|
|
20231106,173300,57869412900,55700,55700,55700,55700,0
|
|
20231106,173200,57869412900,55700,55700,55700,55700,0
|
|
20231106,173100,57869412900,55700,55700,55700,55700,0
|
|
20231106,173000,57869412900,55700,55700,55700,55700,0
|
|
20231106,172900,57869412900,55700,55700,55700,55700,0
|
|
20231106,172800,57869412900,55700,55700,55700,55700,0
|
|
20231106,172700,57869412900,55700,55700,55700,55700,0
|
|
20231106,172600,57869412900,55700,55700,55700,55700,0
|
|
20231106,172500,57869412900,55700,55700,55700,55700,0
|
|
20231106,172400,57869412900,55700,55700,55700,55700,0
|
|
20231106,172300,57869412900,55700,55700,55700,55700,0
|
|
20231106,172200,57869412900,55700,55700,55700,55700,0
|
|
20231106,172100,57869412900,55700,55700,55700,55700,0
|
|
20231106,172000,57869412900,55700,55700,55700,55700,0
|
|
20231106,171900,57869412900,55700,55700,55700,55700,0
|
|
20231106,171800,57869412900,55700,55700,55700,55700,0
|
|
20231106,171700,57869412900,55700,55700,55700,55700,0
|
|
20231106,171600,57869412900,55700,55700,55700,55700,0
|
|
20231106,171500,57869412900,55700,55700,55700,55700,0
|
|
20231106,171400,57869412900,55700,55700,55700,55700,0
|
|
20231106,171300,57869412900,55700,55700,55700,55700,0
|
|
20231106,171200,57869412900,55700,55700,55700,55700,0
|
|
20231106,171100,57869412900,55700,55700,55700,55700,0
|
|
20231106,171000,57869412900,55700,55700,55700,55700,0
|
|
20231106,170900,57869412900,55700,55700,55700,55700,0
|
|
20231106,170800,57869412900,55700,55700,55700,55700,222574
|
|
20231106,170700,57869412900,55700,55700,55700,55700,0
|
|
20231106,170600,57869412900,55700,55700,55700,55700,0
|
|
20231106,170500,57869412900,55700,55700,55700,55700,0
|
|
20231106,170400,57869412900,55700,55700,55700,55700,0
|
|
20231106,170300,57869412900,55700,55700,55700,55700,0
|
|
20231106,170200,57869412900,55700,55700,55700,55700,0
|
|
20231106,170100,57869412900,55700,55700,55700,55700,0
|
|
20231106,170000,57869412900,55700,55700,55700,55700,0
|
|
20231106,165900,57869412900,55700,55700,55700,55700,0
|
|
20231106,165800,57869412900,55700,55700,55700,55700,0
|
|
20231106,165700,57869412900,55700,55700,55700,55700,0
|
|
20231106,165600,57869412900,55700,55700,55700,55700,0
|
|
20231106,165500,57869412900,55700,55700,55700,55700,0
|
|
20231106,165400,57869412900,55700,55700,55700,55700,0
|
|
20231106,165300,57869412900,55700,55700,55700,55700,0
|
|
20231106,165200,57869412900,55700,55700,55700,55700,0
|
|
20231106,165100,57869412900,55700,55700,55700,55700,0
|
|
20231106,165000,57869412900,55700,55700,55700,55700,0
|
|
20231106,164900,57869412900,55700,55700,55700,55700,0
|
|
20231106,164800,57869412900,55700,55700,55700,55700,0
|
|
20231106,164700,57869412900,55700,55700,55700,55700,0
|
|
20231106,164600,57869412900,55700,55700,55700,55700,0
|
|
20231106,164500,57869412900,55700,55700,55700,55700,0
|
|
20231106,164400,57869412900,55700,55700,55700,55700,0
|
|
20231106,164300,57869412900,55700,55700,55700,55700,0
|
|
20231106,164200,57869412900,55700,55700,55700,55700,0
|
|
20231106,164100,57869412900,55700,55700,55700,55700,0
|
|
20231106,164000,57869412900,55700,55700,55700,55700,0
|
|
20231106,163900,57869412900,55700,55700,55700,55700,0
|
|
20231106,163800,57869412900,55700,55700,55700,55700,222574
|
|
20231106,163700,57869412900,55700,55700,55700,55700,0
|
|
20231106,163600,57869412900,55700,55700,55700,55700,0
|
|
20231106,163500,57869412900,55700,55700,55700,55700,0
|
|
20231106,163400,57869412900,55700,55700,55700,55700,0
|
|
20231106,163300,57869412900,55700,55700,55700,55700,0
|
|
20231106,163200,57869412900,55700,55700,55700,55700,0
|
|
20231106,163100,57869412900,55700,55700,55700,55700,0
|
|
20231106,163000,57869412900,55700,55700,55700,55700,0
|
|
20231106,162900,57869412900,55700,55700,55700,55700,0
|
|
20231106,162800,57869412900,55700,55700,55700,55700,0
|
|
20231106,162700,57869412900,55700,55700,55700,55700,0
|
|
20231106,162600,57869412900,55700,55700,55700,55700,0
|
|
20231106,162500,57869412900,55700,55700,55700,55700,0
|
|
20231106,162400,57869412900,55700,55700,55700,55700,0
|
|
20231106,162300,57869412900,55700,55700,55700,55700,0
|
|
20231106,162200,57869412900,55700,55700,55700,55700,0
|
|
20231106,162100,57869412900,55700,55700,55700,55700,0
|
|
20231106,162000,57869412900,55700,55700,55700,55700,0
|
|
20231106,161900,57869412900,55700,55700,55700,55700,0
|
|
20231106,161800,57869412900,55700,55700,55700,55700,0
|
|
20231106,161700,57869412900,55700,55700,55700,55700,0
|
|
20231106,161600,57869412900,55700,55700,55700,55700,0
|
|
20231106,161500,57869412900,55700,55700,55700,55700,0
|
|
20231106,161400,57869412900,55700,55700,55700,55700,0
|
|
20231106,161300,57869412900,55700,55700,55700,55700,0
|
|
20231106,161200,57869412900,55700,55700,55700,55700,0
|
|
20231106,161100,57869412900,55700,55700,55700,55700,0
|
|
20231106,161000,57869412900,55700,55700,55700,55700,0
|
|
20231106,160900,57869412900,55700,55700,55700,55700,0
|
|
20231106,160800,57869412900,55700,55700,55700,55700,222574
|
|
20231106,160700,57869412900,55700,55700,55700,55700,0
|
|
20231106,160600,57869412900,55700,55700,55700,55700,0
|
|
20231106,160500,57869412900,55700,55700,55700,55700,0
|
|
20231106,160400,57869412900,55700,55700,55700,55700,0
|
|
20231106,160300,57869412900,55700,55700,55700,55700,0
|
|
20231106,160200,57869412900,55700,55700,55700,55700,0
|
|
20231106,160100,57869412900,55700,55700,55700,55700,0
|
|
20231106,160000,57869412900,55700,55700,55700,55700,0
|
|
20231106,155900,57869412900,55700,55700,55700,55700,0
|
|
20231106,155800,57869412900,55700,55700,55700,55700,0
|
|
20231106,155700,57869412900,55700,55700,55700,55700,0
|
|
20231106,155600,57869412900,55700,55700,55700,55700,0
|
|
20231106,155500,57869412900,55700,55700,55700,55700,0
|
|
20231106,155400,57869412900,55700,55700,55700,55700,0
|
|
20231106,155300,57869412900,55700,55700,55700,55700,0
|
|
20231106,155200,57869412900,55700,55700,55700,55700,0
|
|
20231106,155100,57869412900,55700,55700,55700,55700,0
|
|
20231106,155000,57869412900,55700,55700,55700,55700,0
|
|
20231106,154900,57869412900,55700,55700,55700,55700,0
|
|
20231106,154800,57869412900,55700,55700,55700,55700,0
|
|
20231106,154700,57869412900,55700,55700,55700,55700,0
|
|
20231106,154600,57869412900,55700,55700,55700,55700,0
|
|
20231106,154500,57869412900,55700,55700,55700,55700,0
|
|
20231106,154400,57869412900,55700,55700,55700,55700,0
|
|
20231106,154300,57869412900,55700,55700,55700,55700,0
|
|
20231106,154200,57869412900,55700,55700,55700,55700,0
|
|
20231106,154100,57869412900,55700,55700,55700,55700,0
|
|
20231106,154000,57869412900,55700,55700,55700,55700,0
|
|
20231106,153900,57869412900,55700,55700,55700,55700,0
|
|
20231106,153800,57869412900,55700,55700,55700,55700,222574
|
|
20231106,153700,57869412900,55700,55700,55700,55700,0
|
|
20231106,153600,57869412900,55700,55700,55700,55700,0
|
|
20231106,153500,57869412900,55700,55700,55700,55700,0
|
|
20231106,153400,57869412900,55700,55700,55700,55700,0
|
|
20231106,153300,57869412900,55700,55700,55700,55700,0
|
|
20231106,153200,57869412900,55700,55700,55700,55700,222574
|
|
20231106,153100,45472041100,53100,53100,53100,53100,0
|
|
20231106,153000,45472041100,53100,53100,53100,53100,0
|
|
20231106,152900,45472041100,53100,53100,53100,53100,0
|
|
20231106,152800,45472041100,53100,53100,53100,53100,0
|
|
20231106,152700,45472041100,53100,53100,53100,53100,0
|
|
20231106,152600,45472041100,53100,53100,53100,53100,0
|
|
20231106,152500,45472041100,53100,53100,53100,53100,0
|
|
20231106,152400,45472041100,53100,53100,53100,53100,0
|
|
20231106,152300,45472041100,53100,53100,53100,53100,0
|
|
20231106,152200,45472041100,53100,53100,53100,53100,0
|
|
20231106,152100,45472041100,53100,53100,53100,53100,0
|
|
20231106,152000,45472041100,53100,53100,53100,53100,0
|
|
20231106,151900,45472041100,53100,53200,53300,53100,2059
|
|
20231106,151800,45362459900,53200,53200,53300,53100,2494
|
|
20231106,151700,45229781800,53200,53200,53300,53100,9010
|
|
20231106,151600,44750468500,53200,53200,53300,53100,1841
|
|
20231106,151500,44652465000,53200,53300,53300,53100,2442
|
|
20231106,151400,44522544400,53300,53100,53300,53100,11942
|
|
20231106,151300,43887235900,53100,53200,53200,53100,6840
|
|
20231106,151200,43523401400,53200,53100,53200,53100,13150
|
|
20231106,151100,42823914500,53100,53100,53200,53100,1771
|
|
20231106,151000,42729791700,53100,53200,53200,53100,1279
|
|
20231106,150900,42661817900,53100,53200,53200,53100,1729
|
|
20231106,150800,42569935000,53200,53200,53300,53100,6976
|
|
20231106,150700,42198882500,53100,53000,53200,53000,2888
|
|
20231106,150600,42045351300,53000,53100,53200,53000,1662
|
|
20231106,150500,41957111000,53000,53100,53200,53000,6434
|
|
20231106,150400,41615471100,53100,53000,53100,53000,4435
|
|
20231106,150300,41379999300,53000,53000,53100,53000,1179
|
|
20231106,150200,41317453400,53000,52900,53000,52900,6184
|
|
20231106,150100,40989779200,52900,53000,53000,52900,3416
|
|
20231106,150000,40808768800,52900,52900,53000,52900,1255
|
|
20231106,145900,40742320800,52900,52900,53000,52900,1392
|
|
20231106,145800,40668634800,52900,52900,53000,52900,1374
|
|
20231106,145700,40595871800,52900,52900,53000,52900,1725
|
|
20231106,145600,40504546400,53000,52900,53000,52900,1248
|
|
20231106,145500,40438468300,52900,53000,53000,52900,1419
|
|
20231106,145400,40363350000,52900,52900,53000,52900,1813
|
|
20231106,145300,40267392600,53000,52900,53000,52900,880
|
|
20231106,145200,40220811600,53000,52800,53000,52800,2014
|
|
20231106,145100,40114337200,52900,52800,52900,52800,3287
|
|
20231106,145000,39940532000,52900,52800,52900,52800,4825
|
|
20231106,144900,39685331000,52800,52900,52900,52800,929
|
|
20231106,144800,39636254000,52900,52900,52900,52800,1411
|
|
20231106,144700,39561709700,52900,52800,52900,52800,783
|
|
20231106,144600,39520336700,52900,52900,52900,52800,1427
|
|
20231106,144500,39444934600,52800,52800,52900,52800,905
|
|
20231106,144400,39397130600,52800,52700,52900,52700,4155
|
|
20231106,144300,39177791200,52700,52800,52800,52700,2164
|
|
20231106,144200,39063585400,52700,52700,52800,52700,1139
|
|
20231106,144100,39003538300,52700,52800,52900,52700,4973
|
|
20231106,144000,38740998900,52800,52800,52900,52800,3049
|
|
20231106,143900,38580001500,52800,52800,52900,52800,1648
|
|
20231106,143800,38492951100,52800,52800,52900,52800,1504
|
|
20231106,143700,38413529600,52800,52700,52900,52700,8899
|
|
20231106,143600,37943673600,52700,52700,52800,52700,1279
|
|
20231106,143500,37876255800,52800,52700,52800,52700,1398
|
|
20231106,143400,37802566800,52800,52700,52800,52700,2891
|
|
20231106,143300,37650196200,52700,52800,52900,52700,11143
|
|
20231106,143200,37062137300,52900,52800,52900,52800,1151
|
|
20231106,143100,37001353600,52800,52800,52900,52800,1478
|
|
20231106,143000,36923308700,52900,52900,52900,52800,2220
|
|
20231106,142900,36805939300,52800,52800,52900,52800,1605
|
|
20231106,142800,36721182800,52900,52800,52900,52800,1698
|
|
20231106,142700,36631513300,52900,52800,52900,52800,842
|
|
20231106,142600,36587044500,52800,52800,52900,52800,1451
|
|
20231106,142500,36510416200,52800,52800,52900,52800,1993
|
|
20231106,142400,36405115400,52800,52900,53000,52800,2855
|
|
20231106,142300,36254131500,52900,53000,53000,52900,1815
|
|
20231106,142200,36158105800,52900,52900,53000,52900,1354
|
|
20231106,142100,36086465100,52900,53000,53100,52900,4589
|
|
20231106,142000,35843434800,53000,53000,53100,53000,1662
|
|
20231106,141900,35755332900,53100,53100,53100,53000,1790
|
|
20231106,141800,35660434200,53000,53000,53100,53000,1470
|
|
20231106,141700,35582453600,53100,53100,53100,53000,1299
|
|
20231106,141600,35513594000,53000,53000,53100,53000,1578
|
|
20231106,141500,35429940700,53000,53000,53100,53000,1206
|
|
20231106,141400,35366008400,53000,53000,53100,53000,1996
|
|
20231106,141300,35260115800,53000,53000,53100,53000,1203
|
|
20231106,141200,35196344700,53000,53000,53100,53000,1803
|
|
20231106,141100,35100771900,53000,53100,53100,53000,1555
|
|
20231106,141000,35018336400,53000,53000,53100,53000,1078
|
|
20231106,140900,34961189000,53000,53000,53100,53000,1589
|
|
20231106,140800,34876959200,53000,53000,53100,53000,1249
|
|
20231106,140700,34810745300,53000,53000,53100,53000,2043
|
|
20231106,140600,34702375000,53100,53000,53100,53000,1483
|
|
20231106,140500,34623771200,53100,53000,53100,53000,1211
|
|
20231106,140400,34559575600,53000,53000,53100,53000,1191
|
|
20231106,140300,34496439400,53000,53000,53100,53000,1472
|
|
20231106,140200,34418405300,53100,53000,53100,53000,809
|
|
20231106,140100,34375515500,53000,53100,53100,53000,1523
|
|
20231106,140000,34294782400,53000,53000,53100,53000,1277
|
|
20231106,135900,34227093200,53000,53000,53100,53000,1021
|
|
20231106,135800,34172965800,53100,53100,53100,53000,1601
|
|
20231106,135700,34088098600,53000,53100,53100,53000,2132
|
|
20231106,135600,33974983500,53100,53100,53100,53000,986
|
|
20231106,135500,33922711400,53100,53000,53100,53000,1454
|
|
20231106,135400,33845632300,53000,53100,53100,53000,1003
|
|
20231106,135300,33792402600,53200,53000,53200,53000,3042
|
|
20231106,135200,33630919000,53100,53000,53100,53000,1360
|
|
20231106,135100,33558827000,53000,53000,53100,53000,1086
|
|
20231106,135000,33501257000,53000,53000,53100,53000,1558
|
|
20231106,134900,33418647100,53000,53200,53200,53000,1318
|
|
20231106,134800,33348674100,53100,53200,53200,53100,751
|
|
20231106,134700,33308787500,53100,53100,53200,53100,1309
|
|
20231106,134600,33239260600,53100,53100,53200,53100,2120
|
|
20231106,134500,33126677000,53100,53100,53200,53100,1087
|
|
20231106,134400,33068944000,53200,53000,53300,53000,6260
|
|
20231106,134300,32736095600,53100,53000,53100,53000,1111
|
|
20231106,134200,32677198200,53000,53000,53100,53000,3348
|
|
20231106,134100,32499601100,53000,53200,53200,53000,2286
|
|
20231106,134000,32378308400,53200,53200,53300,53100,1731
|
|
20231106,133900,32286258000,53200,53200,53300,53200,1995
|
|
20231106,133800,32180008300,53200,53000,53300,53000,6782
|
|
20231106,133700,31819574500,53000,53000,53100,53000,526
|
|
20231106,133600,31791681800,53000,53000,53100,53000,1004
|
|
20231106,133500,31738457100,53100,53000,53100,53000,2043
|
|
20231106,133400,31630052400,53000,53000,53100,53000,695
|
|
20231106,133300,31593201300,53100,53100,53100,53000,867
|
|
20231106,133200,31547247000,53000,53100,53100,53000,1095
|
|
20231106,133100,31489156600,53000,53100,53100,53000,430
|
|
20231106,133000,31466361600,53000,53000,53100,53000,911
|
|
20231106,132900,31418070400,53000,53100,53100,53000,635
|
|
20231106,132800,31384407800,53100,53000,53100,53000,3513
|
|
20231106,132700,31197917500,53000,53100,53200,53000,3244
|
|
20231106,132600,31025641200,53200,53100,53200,53100,1241
|
|
20231106,132500,30959737000,53100,53200,53200,53100,2259
|
|
20231106,132400,30839612800,53100,53100,53200,53100,708
|
|
20231106,132300,30802013200,53100,53100,53200,53100,503
|
|
20231106,132200,30775297500,53100,53300,53300,53100,2972
|
|
20231106,132100,30617153600,53200,53300,53300,53200,2136
|
|
20231106,132000,30503384200,53200,53100,53300,53100,3449
|
|
20231106,131900,30319869300,53200,53100,53200,53100,601
|
|
20231106,131800,30287948600,53100,53200,53200,53100,855
|
|
20231106,131700,30242529800,53100,53100,53200,53100,2348
|
|
20231106,131600,30117841600,53200,53300,53300,53100,2570
|
|
20231106,131500,29981165100,53200,53400,53400,53200,4341
|
|
20231106,131400,29749840600,53400,53200,53400,53100,8074
|
|
20231106,131300,29320002100,53100,53200,53200,53100,748
|
|
20231106,131200,29280252700,53200,53200,53200,53100,659
|
|
20231106,131100,29245252600,53200,53200,53200,53100,1580
|
|
20231106,131000,29161255600,53100,53200,53200,53100,1151
|
|
20231106,130900,29100057600,53100,53200,53200,53100,3093
|
|
20231106,130800,28935570900,53100,53200,53200,53100,830
|
|
20231106,130700,28891489900,53200,53100,53200,53100,436
|
|
20231106,130600,28868332000,53100,53200,53200,53000,4189
|
|
20231106,130500,28645903600,53100,53000,53200,53000,4608
|
|
20231106,130400,28401189700,53000,52900,53100,52900,1293
|
|
20231106,130300,28332670600,52900,52900,53000,52900,1628
|
|
20231106,130200,28246429200,52900,53000,53000,52900,765
|
|
20231106,130100,28205951100,53000,53000,53100,52900,3015
|
|
20231106,130000,28046181500,53100,53000,53100,52900,4924
|
|
20231106,125900,27785237000,53000,53000,53000,52900,803
|
|
20231106,125800,27742743600,53000,53000,53000,52900,652
|
|
20231106,125700,27708245700,52900,53000,53000,52900,667
|
|
20231106,125600,27672952000,53000,52900,53000,52900,587
|
|
20231106,125500,27641893400,53000,53000,53000,52900,873
|
|
20231106,125400,27595705000,53000,53000,53100,52900,5041
|
|
20231106,125300,27328553900,53000,52900,53000,52900,1116
|
|
20231106,125200,27269464800,52900,53000,53000,52900,649
|
|
20231106,125100,27235117900,53000,53000,53000,52900,563
|
|
20231106,125000,27205325500,52900,53000,53000,52900,488
|
|
20231106,124900,27179501000,53000,52900,53000,52900,593
|
|
20231106,124800,27148117600,53000,52900,53000,52900,570
|
|
20231106,124700,27117946100,52900,52900,53000,52900,586
|
|
20231106,124600,27086937900,52900,53000,53000,52900,529
|
|
20231106,124500,27058948800,53000,53000,53000,52900,383
|
|
20231106,124400,27038677600,53000,53000,53000,52900,561
|
|
20231106,124300,27008990300,53000,52900,53000,52900,922
|
|
20231106,124200,26960172900,53000,53000,53000,52900,1801
|
|
20231106,124100,26864764700,52900,53000,53000,52900,808
|
|
20231106,124000,26822008300,53000,52900,53000,52900,511
|
|
20231106,123900,26794969400,53000,53000,53000,52900,1954
|
|
20231106,123800,26691443200,53000,52900,53000,52900,1320
|
|
20231106,123700,26621609300,53000,53000,53100,53000,2295
|
|
20231106,123600,26499926100,53100,53000,53100,52900,13761
|
|
20231106,123500,25770474800,52900,53000,53000,52900,1972
|
|
20231106,123400,25666030800,53000,52900,53000,52900,1235
|
|
20231106,123300,25600690000,52900,53000,53000,52900,209
|
|
20231106,123200,25589624200,52900,52900,53000,52900,1443
|
|
20231106,123100,25513205300,52900,53000,53000,52900,590
|
|
20231106,123000,25481982500,53000,53000,53000,52900,381
|
|
20231106,122900,25461811300,53000,53000,53000,52900,807
|
|
20231106,122800,25419078600,53000,53000,53000,52900,2143
|
|
20231106,122700,25305556500,53000,52900,53000,52900,386
|
|
20231106,122600,25285112500,53000,53000,53000,52900,956
|
|
20231106,122500,25234525000,53000,53000,53000,52900,1277
|
|
20231106,122400,25166880900,53000,52800,53000,52800,5362
|
|
20231106,122300,24883204700,52800,52900,52900,52800,1081
|
|
20231106,122200,24826073800,52900,52900,52900,52800,697
|
|
20231106,122100,24789227700,52900,52800,52900,52800,5857
|
|
20231106,122000,24479795000,52800,52800,52800,52700,588
|
|
20231106,121900,24448777400,52800,52700,52800,52700,661
|
|
20231106,121800,24413924100,52800,52700,52800,52700,723
|
|
20231106,121700,24375817600,52800,52700,52800,52700,513
|
|
20231106,121600,24348763400,52700,52700,52800,52700,553
|
|
20231106,121500,24319599000,52800,52800,52800,52700,800
|
|
20231106,121400,24277414200,52700,52700,52800,52700,1822
|
|
20231106,121300,24181282500,52700,52700,52800,52700,476
|
|
20231106,121200,24156182700,52800,52800,52800,52700,680
|
|
20231106,121100,24120341300,52800,52800,52800,52700,2016
|
|
20231106,121000,24013931000,52800,52700,52800,52700,694
|
|
20231106,120900,23977353500,52700,52800,52800,52700,1939
|
|
20231106,120800,23875024800,52800,52700,52800,52700,413
|
|
20231106,120700,23853233700,52800,52700,52800,52600,2485
|
|
20231106,120600,23722290800,52600,52700,52700,52600,472
|
|
20231106,120500,23697460600,52700,52700,52800,52700,1500
|
|
20231106,120400,23618404100,52800,52800,52800,52600,1000
|
|
20231106,120300,23565701300,52800,52700,52800,52600,1264
|
|
20231106,120200,23499131000,52700,52700,52700,52600,228
|
|
20231106,120100,23487128200,52600,52700,52700,52600,1399
|
|
20231106,120000,23413536600,52700,52600,52800,52500,6760
|
|
20231106,115900,23057748600,52500,52600,52600,52500,433
|
|
20231106,115800,23035004500,52600,52600,52600,52500,797
|
|
20231106,115700,22993147400,52500,52600,52600,52500,1699
|
|
20231106,115600,22903823600,52600,52500,52600,52500,1316
|
|
20231106,115500,22834644200,52500,52500,52600,52500,788
|
|
20231106,115400,22793271600,52500,52500,52600,52500,356
|
|
20231106,115300,22774576400,52600,52500,52600,52400,4836
|
|
20231106,115200,22520727200,52500,52400,52500,52400,1592
|
|
20231106,115100,22437303200,52500,52500,52500,52400,805
|
|
20231106,115000,22395106600,52500,52500,52500,52400,5798
|
|
20231106,114900,22091284100,52400,52400,52500,52400,1950
|
|
20231106,114800,21988956700,52500,52400,52500,52400,414
|
|
20231106,114700,21967258900,52500,52400,52500,52400,928
|
|
20231106,114600,21918621800,52400,52500,52500,52400,1115
|
|
20231106,114500,21860179600,52500,52400,52500,52400,832
|
|
20231106,114400,21816556400,52500,52400,52500,52400,826
|
|
20231106,114300,21773258800,52500,52500,52500,52400,326
|
|
20231106,114200,21756165400,52500,52500,52500,52400,2019
|
|
20231106,114100,21650223800,52500,52300,52500,52300,2003
|
|
20231106,114000,21545270700,52400,52400,52400,52300,2135
|
|
20231106,113900,21433416700,52400,52500,52500,52300,2437
|
|
20231106,113800,21305715000,52500,52500,52500,52400,4225
|
|
20231106,113700,21084308100,52500,52400,52500,52400,464
|
|
20231106,113600,21059987400,52400,52400,52500,52400,772
|
|
20231106,113500,21019516500,52400,52400,52500,52400,1514
|
|
20231106,113400,20940100000,52500,52400,52500,52400,282
|
|
20231106,113300,20925310700,52500,52500,52500,52400,1041
|
|
20231106,113200,20870756300,52500,52400,52500,52300,6323
|
|
20231106,113100,20539504600,52400,52500,52500,52300,5089
|
|
20231106,113000,20272887300,52400,52400,52500,52400,1470
|
|
20231106,112900,20195855200,52400,52500,52500,52400,455
|
|
20231106,112800,20172004800,52500,52600,52600,52400,11511
|
|
20231106,112700,19567625100,52600,52500,52600,52500,905
|
|
20231106,112600,19520058000,52500,52500,52600,52500,619
|
|
20231106,112500,19487543900,52600,52500,52600,52500,432
|
|
20231106,112400,19464852300,52500,52600,52600,52500,710
|
|
20231106,112300,19427562700,52600,52500,52600,52500,669
|
|
20231106,112200,19392408300,52500,52600,52600,52500,415
|
|
20231106,112100,19370606900,52500,52500,52600,52500,680
|
|
20231106,112000,19334890300,52500,52500,52600,52500,533
|
|
20231106,111900,19306892400,52600,52600,52600,52500,658
|
|
20231106,111800,19272324900,52500,52600,52600,52500,2089
|
|
20231106,111700,19162488100,52600,52600,52600,52500,584
|
|
20231106,111600,19131807200,52600,52600,52600,52500,389
|
|
20231106,111500,19111365900,52600,52600,52600,52500,544
|
|
20231106,111400,19082789400,52600,52600,52700,52500,2115
|
|
20231106,111300,18971546100,52500,52500,52600,52500,658
|
|
20231106,111200,18936976500,52600,52600,52700,52500,4533
|
|
20231106,111100,18698550800,52600,52700,52700,52600,483
|
|
20231106,111000,18673132800,52700,52500,52700,52500,1479
|
|
20231106,110900,18595384100,52600,52600,52600,52500,154
|
|
20231106,110800,18587288500,52500,52500,52600,52400,6683
|
|
20231106,110700,18236014800,52600,52700,52700,52400,11927
|
|
20231106,110600,17609277500,52700,52700,52700,52600,271
|
|
20231106,110500,17595011700,52700,52700,52700,52600,413
|
|
20231106,110400,17573272700,52600,52600,52700,52600,491
|
|
20231106,110300,17547441700,52700,52700,52800,52700,3133
|
|
20231106,110200,17382327300,52700,52700,52900,52700,6501
|
|
20231106,110100,17039108600,52800,52800,52800,52700,499
|
|
20231106,110000,17012783400,52800,52800,52800,52700,1914
|
|
20231106,105900,16911751400,52800,52800,52800,52700,565
|
|
20231106,105800,16881960500,52800,52800,52800,52700,350
|
|
20231106,105700,16863511500,52700,52700,52800,52700,96
|
|
20231106,105600,16858444400,52800,52800,52800,52700,641
|
|
20231106,105500,16824648300,52800,52800,52800,52700,275
|
|
20231106,105400,16810150800,52800,52800,52800,52700,664
|
|
20231106,105300,16775154300,52700,52600,52800,52600,4302
|
|
20231106,105200,16548434600,52700,52700,52700,52600,279
|
|
20231106,105100,16533755200,52700,52800,52800,52600,354
|
|
20231106,105000,16515103500,52700,52700,52800,52700,440
|
|
20231106,104900,16491910300,52700,52800,52800,52600,6471
|
|
20231106,104800,16150884800,52700,52700,52800,52700,355
|
|
20231106,104700,16132172900,52700,52800,52800,52700,4647
|
|
20231106,104600,15887243400,52800,52700,52800,52700,447
|
|
20231106,104500,15863657300,52800,52700,52800,52700,424
|
|
20231106,104400,15841298000,52800,52800,52800,52700,293
|
|
20231106,104300,15825848100,52700,52800,52800,52700,315
|
|
20231106,104200,15809238300,52700,52800,52800,52700,412
|
|
20231106,104100,15787503300,52700,52800,52800,52700,278
|
|
20231106,104000,15772838600,52700,52800,52800,52700,298
|
|
20231106,103900,15757124200,52700,52700,52800,52700,702
|
|
20231106,103800,15720099600,52600,52700,52700,52600,1581
|
|
20231106,103700,15636800200,52700,52700,52800,52600,3440
|
|
20231106,103600,15455519300,52600,52700,52700,52600,311
|
|
20231106,103500,15439155300,52700,52700,52800,52600,1312
|
|
20231106,103400,15370015800,52700,52800,52800,52600,284
|
|
20231106,103300,15355048700,52800,52700,52800,52600,702
|
|
20231106,103200,15318056500,52800,52800,52900,52700,965
|
|
20231106,103100,15267111000,52800,52700,52900,52600,4611
|
|
20231106,103000,15023975300,52700,52600,52700,52600,611
|
|
20231106,102900,14991830800,52600,52600,52700,52600,590
|
|
20231106,102800,14960776100,52600,52600,52700,52600,718
|
|
20231106,102700,14923003000,52600,52600,52700,52600,898
|
|
20231106,102600,14875759700,52600,52600,52700,52600,1145
|
|
20231106,102500,14815505200,52700,52600,52700,52600,786
|
|
20231106,102400,14774140100,52600,52500,52700,52500,5345
|
|
20231106,102300,14492692300,52500,52700,52700,52500,805
|
|
20231106,102200,14450352300,52700,52600,52700,52600,931
|
|
20231106,102100,14401380100,52600,52500,52700,52500,1303
|
|
20231106,102000,14332868100,52500,52500,52600,52500,4328
|
|
20231106,101900,14105252600,52500,52700,52800,52500,7900
|
|
20231106,101800,13689174500,52800,52700,52800,52700,1734
|
|
20231106,101700,13597688900,52700,52800,52800,52700,824
|
|
20231106,101600,13554235000,52700,52900,52900,52700,1855
|
|
20231106,101500,13456323900,52800,52900,52900,52800,864
|
|
20231106,101400,13410681600,52900,52800,52900,52700,10033
|
|
20231106,101300,12880791200,52800,52800,52800,52700,188
|
|
20231106,101200,12870868600,52800,52800,52800,52700,599
|
|
20231106,101100,12839254000,52800,52800,52800,52700,1309
|
|
20231106,101000,12770204700,52800,52800,52800,52700,1636
|
|
20231106,100900,12683838100,52800,52700,52800,52700,510
|
|
20231106,100800,12656950900,52700,52700,52800,52700,729
|
|
20231106,100700,12618509100,52700,52700,52800,52700,400
|
|
20231106,100600,12597404600,52800,52700,52800,52700,172
|
|
20231106,100500,12588334800,52700,52800,52800,52700,303
|
|
20231106,100400,12572351800,52700,52700,52800,52700,141
|
|
20231106,100300,12564909800,52700,52700,52800,52700,163
|
|
20231106,100200,12556319600,52700,52700,52900,52600,7094
|
|
20231106,100100,12182245900,52700,53000,53000,52600,23118
|
|
20231106,100000,10961321000,52900,53000,53000,52900,1147
|
|
20231106,095900,10900535100,53000,53000,53000,52900,410
|
|
20231106,095800,10878816400,53000,52900,53000,52900,1038
|
|
20231106,095700,10823874200,52900,52900,53000,52900,379
|
|
20231106,095600,10803799100,53000,53000,53000,52900,173
|
|
20231106,095500,10794636000,53000,52900,53000,52900,150
|
|
20231106,095400,10786690700,53000,53000,53000,52900,1179
|
|
20231106,095300,10724293100,53000,53000,53000,52900,4680
|
|
20231106,095200,10476260300,52900,53000,53000,52900,188
|
|
20231106,095100,10466308300,53000,53000,53000,52900,426
|
|
20231106,095000,10443742900,52900,53000,53000,52900,594
|
|
20231106,094900,10412273300,53000,52900,53000,52900,304
|
|
20231106,094800,10396172900,52900,53000,53000,52900,284
|
|
20231106,094700,10381135800,53000,52900,53000,52900,418
|
|
20231106,094600,10359007400,52900,52900,53000,52900,1524
|
|
20231106,094500,10278294000,52900,52900,53000,52900,320
|
|
20231106,094400,10261357100,52900,52900,53000,52800,1277
|
|
20231106,094300,10193792800,52900,52900,52900,52800,353
|
|
20231106,094200,10175129400,52800,52700,52800,52700,1199
|
|
20231106,094100,10111827900,52800,52700,52800,52700,1621
|
|
20231106,094000,10026241800,52700,52900,52900,52700,1386
|
|
20231106,093900,9953050000,52800,52800,52900,52700,780
|
|
20231106,093800,9911859200,52700,52600,52800,52600,1993
|
|
20231106,093700,9806753700,52800,52600,52800,52500,6837
|
|
20231106,093600,9446834800,52500,52600,52600,52500,505
|
|
20231106,093500,9420316800,52600,52700,52700,52500,4820
|
|
20231106,093400,9166627100,52600,52600,52700,52600,643
|
|
20231106,093300,9132794000,52700,52600,52700,52600,991
|
|
20231106,093200,9080601500,52600,52800,52800,52600,436
|
|
20231106,093100,9057623500,52900,52500,53000,52500,7019
|
|
20231106,093000,8687575000,52500,52600,52600,52400,2379
|
|
20231106,092900,8562679400,52500,52400,52600,52400,7394
|
|
20231106,092800,8174489900,52400,52400,52500,52400,330
|
|
20231106,092700,8157197400,52400,52500,52600,52400,3378
|
|
20231106,092600,7979866300,52600,52600,52800,52500,3777
|
|
20231106,092500,7781098800,52600,52700,52900,52600,11450
|
|
20231106,092400,7178276400,52700,52700,52800,52700,473
|
|
20231106,092300,7153312900,52700,52800,52900,52600,5494
|
|
20231106,092200,6863445400,52700,53000,53000,52600,10311
|
|
20231106,092100,6318987000,53000,53000,53100,52900,4248
|
|
20231106,092000,6093841000,53000,52900,53000,52800,2597
|
|
20231106,091900,5956443900,52900,52700,52900,52600,3140
|
|
20231106,091800,5790836300,52700,52600,52700,52600,455
|
|
20231106,091700,5766858300,52600,52600,52800,52500,5911
|
|
20231106,091600,5455820900,52600,52500,52600,52500,1449
|
|
20231106,091500,5379690200,52500,52700,52700,52500,2818
|
|
20231106,091400,5231335500,52800,52700,52800,52700,1912
|
|
20231106,091300,5130412500,52700,52800,52800,52700,1685
|
|
20231106,091200,5041500100,52800,52700,52800,52700,1109
|
|
20231106,091100,4982980400,52800,52600,52900,52500,5847
|
|
20231106,091000,4674567200,52600,52500,52700,52500,2224
|
|
20231106,090900,4557695800,52400,52400,52700,52300,8313
|
|
20231106,090800,4121601900,52400,52600,52700,52400,3024
|
|
20231106,090700,3962867100,52600,52500,52700,52500,6355
|
|
20231106,090600,3628920200,52500,52500,52500,52400,4949
|
|
20231106,090500,3369362300,52500,52800,52800,52500,7395
|
|
20231106,090400,2980349000,52800,52500,52800,52500,6014
|
|
20231106,090300,2663685100,52600,52400,52600,52300,5646
|
|
20231106,090200,2367498300,52400,52800,52800,52300,5987
|
|
20231106,090100,2053208800,52700,52900,52900,52700,13209
|
|
20231106,090000,1356284400,52800,53000,53000,52600,25621
|