669 lines
36 KiB
CSV
669 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,200600,70244127700,52300,52300,52300,52300,155571
|
|
20231107,200500,70244127700,52300,52300,52300,52300,0
|
|
20231107,200400,70244127700,52300,52300,52300,52300,0
|
|
20231107,200300,70244127700,52300,52300,52300,52300,0
|
|
20231107,200200,70244127700,52300,52300,52300,52300,0
|
|
20231107,200100,70244127700,52300,52300,52300,52300,0
|
|
20231107,200000,70244127700,52300,52300,52300,52300,0
|
|
20231107,195900,70244127700,52300,52300,52300,52300,0
|
|
20231107,195800,70244127700,52300,52300,52300,52300,0
|
|
20231107,195700,70244127700,52300,52300,52300,52300,0
|
|
20231107,195600,70244127700,52300,52300,52300,52300,0
|
|
20231107,195500,70244127700,52300,52300,52300,52300,0
|
|
20231107,195400,70244127700,52300,52300,52300,52300,0
|
|
20231107,195300,70244127700,52300,52300,52300,52300,0
|
|
20231107,195200,70244127700,52300,52300,52300,52300,0
|
|
20231107,195100,70244127700,52300,52300,52300,52300,0
|
|
20231107,195000,70244127700,52300,52300,52300,52300,0
|
|
20231107,194900,70244127700,52300,52300,52300,52300,0
|
|
20231107,194800,70244127700,52300,52300,52300,52300,0
|
|
20231107,194700,70244127700,52300,52300,52300,52300,0
|
|
20231107,194600,70244127700,52300,52300,52300,52300,0
|
|
20231107,194500,70244127700,52300,52300,52300,52300,0
|
|
20231107,194400,70244127700,52300,52300,52300,52300,0
|
|
20231107,194300,70244127700,52300,52300,52300,52300,0
|
|
20231107,194200,70244127700,52300,52300,52300,52300,0
|
|
20231107,194100,70244127700,52300,52300,52300,52300,0
|
|
20231107,194000,70244127700,52300,52300,52300,52300,0
|
|
20231107,193900,70244127700,52300,52300,52300,52300,0
|
|
20231107,193800,70244127700,52300,52300,52300,52300,0
|
|
20231107,193700,70244127700,52300,52300,52300,52300,0
|
|
20231107,193600,70244127700,52300,52300,52300,52300,155571
|
|
20231107,193500,70244127700,52300,52300,52300,52300,0
|
|
20231107,193400,70244127700,52300,52300,52300,52300,0
|
|
20231107,193300,70244127700,52300,52300,52300,52300,0
|
|
20231107,193200,70244127700,52300,52300,52300,52300,0
|
|
20231107,193100,70244127700,52300,52300,52300,52300,0
|
|
20231107,193000,70244127700,52300,52300,52300,52300,0
|
|
20231107,192900,70244127700,52300,52300,52300,52300,0
|
|
20231107,192800,70244127700,52300,52300,52300,52300,0
|
|
20231107,192700,70244127700,52300,52300,52300,52300,0
|
|
20231107,192600,70244127700,52300,52300,52300,52300,0
|
|
20231107,192500,70244127700,52300,52300,52300,52300,0
|
|
20231107,192400,70244127700,52300,52300,52300,52300,0
|
|
20231107,192300,70244127700,52300,52300,52300,52300,0
|
|
20231107,192200,70244127700,52300,52300,52300,52300,0
|
|
20231107,192100,70244127700,52300,52300,52300,52300,0
|
|
20231107,192000,70244127700,52300,52300,52300,52300,0
|
|
20231107,191900,70244127700,52300,52300,52300,52300,0
|
|
20231107,191800,70244127700,52300,52300,52300,52300,0
|
|
20231107,191700,70244127700,52300,52300,52300,52300,0
|
|
20231107,191600,70244127700,52300,52300,52300,52300,0
|
|
20231107,191500,70244127700,52300,52300,52300,52300,0
|
|
20231107,191400,70244127700,52300,52300,52300,52300,0
|
|
20231107,191300,70244127700,52300,52300,52300,52300,0
|
|
20231107,191200,70244127700,52300,52300,52300,52300,0
|
|
20231107,191100,70244127700,52300,52300,52300,52300,0
|
|
20231107,191000,70244127700,52300,52300,52300,52300,0
|
|
20231107,190900,70244127700,52300,52300,52300,52300,0
|
|
20231107,190800,70244127700,52300,52300,52300,52300,0
|
|
20231107,190700,70244127700,52300,52300,52300,52300,0
|
|
20231107,190600,70244127700,52300,52300,52300,52300,155571
|
|
20231107,190500,70244127700,52300,52300,52300,52300,0
|
|
20231107,190400,70244127700,52300,52300,52300,52300,0
|
|
20231107,190300,70244127700,52300,52300,52300,52300,0
|
|
20231107,190200,70244127700,52300,52300,52300,52300,0
|
|
20231107,190100,70244127700,52300,52300,52300,52300,0
|
|
20231107,190000,70244127700,52300,52300,52300,52300,0
|
|
20231107,185900,70244127700,52300,52300,52300,52300,0
|
|
20231107,185800,70244127700,52300,52300,52300,52300,0
|
|
20231107,185700,70244127700,52300,52300,52300,52300,0
|
|
20231107,185600,70244127700,52300,52300,52300,52300,0
|
|
20231107,185500,70244127700,52300,52300,52300,52300,0
|
|
20231107,185400,70244127700,52300,52300,52300,52300,0
|
|
20231107,185300,70244127700,52300,52300,52300,52300,0
|
|
20231107,185200,70244127700,52300,52300,52300,52300,0
|
|
20231107,185100,70244127700,52300,52300,52300,52300,0
|
|
20231107,185000,70244127700,52300,52300,52300,52300,0
|
|
20231107,184900,70244127700,52300,52300,52300,52300,0
|
|
20231107,184800,70244127700,52300,52300,52300,52300,0
|
|
20231107,184700,70244127700,52300,52300,52300,52300,0
|
|
20231107,184600,70244127700,52300,52300,52300,52300,0
|
|
20231107,184500,70244127700,52300,52300,52300,52300,0
|
|
20231107,184400,70244127700,52300,52300,52300,52300,0
|
|
20231107,184300,70244127700,52300,52300,52300,52300,0
|
|
20231107,184200,70244127700,52300,52300,52300,52300,0
|
|
20231107,184100,70244127700,52300,52300,52300,52300,0
|
|
20231107,184000,70244127700,52300,52300,52300,52300,0
|
|
20231107,183900,70244127700,52300,52300,52300,52300,0
|
|
20231107,183800,70244127700,52300,52300,52300,52300,0
|
|
20231107,183700,70244127700,52300,52300,52300,52300,0
|
|
20231107,183600,70244127700,52300,52300,52300,52300,155571
|
|
20231107,183500,70244127700,52300,52300,52300,52300,0
|
|
20231107,183400,70244127700,52300,52300,52300,52300,0
|
|
20231107,183300,70244127700,52300,52300,52300,52300,0
|
|
20231107,183200,70244127700,52300,52300,52300,52300,0
|
|
20231107,183100,70244127700,52300,52300,52300,52300,0
|
|
20231107,183000,70244127700,52300,52300,52300,52300,0
|
|
20231107,182900,70244127700,52300,52300,52300,52300,0
|
|
20231107,182800,70244127700,52300,52300,52300,52300,0
|
|
20231107,182700,70244127700,52300,52300,52300,52300,0
|
|
20231107,182600,70244127700,52300,52300,52300,52300,0
|
|
20231107,182500,70244127700,52300,52300,52300,52300,0
|
|
20231107,182400,70244127700,52300,52300,52300,52300,0
|
|
20231107,182300,70244127700,52300,52300,52300,52300,0
|
|
20231107,182200,70244127700,52300,52300,52300,52300,0
|
|
20231107,182100,70244127700,52300,52300,52300,52300,0
|
|
20231107,182000,70244127700,52300,52300,52300,52300,0
|
|
20231107,181900,70244127700,52300,52300,52300,52300,0
|
|
20231107,181800,70244127700,52300,52300,52300,52300,0
|
|
20231107,181700,70244127700,52300,52300,52300,52300,0
|
|
20231107,181600,70244127700,52300,52300,52300,52300,0
|
|
20231107,181500,70244127700,52300,52300,52300,52300,0
|
|
20231107,181400,70244127700,52300,52300,52300,52300,0
|
|
20231107,181300,70244127700,52300,52300,52300,52300,0
|
|
20231107,181200,70244127700,52300,52300,52300,52300,0
|
|
20231107,181100,70244127700,52300,52300,52300,52300,0
|
|
20231107,181000,70244127700,52300,52300,52300,52300,0
|
|
20231107,180900,70244127700,52300,52300,52300,52300,0
|
|
20231107,180800,70244127700,52300,52300,52300,52300,0
|
|
20231107,180700,70244127700,52300,52300,52300,52300,0
|
|
20231107,180600,70244127700,52300,52300,52300,52300,155571
|
|
20231107,180500,70244127700,52300,52300,52300,52300,0
|
|
20231107,180400,70244127700,52300,52300,52300,52300,0
|
|
20231107,180300,70244127700,52300,52300,52300,52300,0
|
|
20231107,180200,70244127700,52300,52300,52300,52300,0
|
|
20231107,180100,70244127700,52300,52300,52300,52300,0
|
|
20231107,180000,70244127700,52300,52300,52300,52300,0
|
|
20231107,175900,70244127700,52300,52300,52300,52300,0
|
|
20231107,175800,70244127700,52300,52300,52300,52300,0
|
|
20231107,175700,70244127700,52300,52300,52300,52300,0
|
|
20231107,175600,70244127700,52300,52300,52300,52300,0
|
|
20231107,175500,70244127700,52300,52300,52300,52300,0
|
|
20231107,175400,70244127700,52300,52300,52300,52300,0
|
|
20231107,175300,70244127700,52300,52300,52300,52300,0
|
|
20231107,175200,70244127700,52300,52300,52300,52300,0
|
|
20231107,175100,70244127700,52300,52300,52300,52300,0
|
|
20231107,175000,70244127700,52300,52300,52300,52300,0
|
|
20231107,174900,70244127700,52300,52300,52300,52300,0
|
|
20231107,174800,70244127700,52300,52300,52300,52300,0
|
|
20231107,174700,70244127700,52300,52300,52300,52300,0
|
|
20231107,174600,70244127700,52300,52300,52300,52300,0
|
|
20231107,174500,70244127700,52300,52300,52300,52300,0
|
|
20231107,174400,70244127700,52300,52300,52300,52300,0
|
|
20231107,174300,70244127700,52300,52300,52300,52300,0
|
|
20231107,174200,70244127700,52300,52300,52300,52300,0
|
|
20231107,174100,70244127700,52300,52300,52300,52300,0
|
|
20231107,174000,70244127700,52300,52300,52300,52300,0
|
|
20231107,173900,70244127700,52300,52300,52300,52300,0
|
|
20231107,173800,70244127700,52300,52300,52300,52300,0
|
|
20231107,173700,70244127700,52300,52300,52300,52300,0
|
|
20231107,173600,70244127700,52300,52300,52300,52300,155571
|
|
20231107,173500,70244127700,52300,52300,52300,52300,0
|
|
20231107,173400,70244127700,52300,52300,52300,52300,0
|
|
20231107,173300,70244127700,52300,52300,52300,52300,0
|
|
20231107,173200,70244127700,52300,52300,52300,52300,0
|
|
20231107,173100,70244127700,52300,52300,52300,52300,0
|
|
20231107,173000,70244127700,52300,52300,52300,52300,0
|
|
20231107,172900,70244127700,52300,52300,52300,52300,0
|
|
20231107,172800,70244127700,52300,52300,52300,52300,0
|
|
20231107,172700,70244127700,52300,52300,52300,52300,0
|
|
20231107,172600,70244127700,52300,52300,52300,52300,0
|
|
20231107,172500,70244127700,52300,52300,52300,52300,0
|
|
20231107,172400,70244127700,52300,52300,52300,52300,0
|
|
20231107,172300,70244127700,52300,52300,52300,52300,0
|
|
20231107,172200,70244127700,52300,52300,52300,52300,0
|
|
20231107,172100,70244127700,52300,52300,52300,52300,0
|
|
20231107,172000,70244127700,52300,52300,52300,52300,0
|
|
20231107,171900,70244127700,52300,52300,52300,52300,0
|
|
20231107,171800,70244127700,52300,52300,52300,52300,0
|
|
20231107,171700,70244127700,52300,52300,52300,52300,0
|
|
20231107,171600,70244127700,52300,52300,52300,52300,0
|
|
20231107,171500,70244127700,52300,52300,52300,52300,0
|
|
20231107,171400,70244127700,52300,52300,52300,52300,0
|
|
20231107,171300,70244127700,52300,52300,52300,52300,0
|
|
20231107,171200,70244127700,52300,52300,52300,52300,0
|
|
20231107,171100,70244127700,52300,52300,52300,52300,0
|
|
20231107,171000,70244127700,52300,52300,52300,52300,0
|
|
20231107,170900,70244127700,52300,52300,52300,52300,0
|
|
20231107,170800,70244127700,52300,52300,52300,52300,0
|
|
20231107,170700,70244127700,52300,52300,52300,52300,0
|
|
20231107,170600,70244127700,52300,52300,52300,52300,155571
|
|
20231107,170500,70244127700,52300,52300,52300,52300,0
|
|
20231107,170400,70244127700,52300,52300,52300,52300,0
|
|
20231107,170300,70244127700,52300,52300,52300,52300,0
|
|
20231107,170200,70244127700,52300,52300,52300,52300,0
|
|
20231107,170100,70244127700,52300,52300,52300,52300,0
|
|
20231107,170000,70244127700,52300,52300,52300,52300,0
|
|
20231107,165900,70244127700,52300,52300,52300,52300,0
|
|
20231107,165800,70244127700,52300,52300,52300,52300,0
|
|
20231107,165700,70244127700,52300,52300,52300,52300,0
|
|
20231107,165600,70244127700,52300,52300,52300,52300,0
|
|
20231107,165500,70244127700,52300,52300,52300,52300,0
|
|
20231107,165400,70244127700,52300,52300,52300,52300,0
|
|
20231107,165300,70244127700,52300,52300,52300,52300,0
|
|
20231107,165200,70244127700,52300,52300,52300,52300,0
|
|
20231107,165100,70244127700,52300,52300,52300,52300,0
|
|
20231107,165000,70244127700,52300,52300,52300,52300,0
|
|
20231107,164900,70244127700,52300,52300,52300,52300,0
|
|
20231107,164800,70244127700,52300,52300,52300,52300,0
|
|
20231107,164700,70244127700,52300,52300,52300,52300,0
|
|
20231107,164600,70244127700,52300,52300,52300,52300,0
|
|
20231107,164500,70244127700,52300,52300,52300,52300,0
|
|
20231107,164400,70244127700,52300,52300,52300,52300,0
|
|
20231107,164300,70244127700,52300,52300,52300,52300,0
|
|
20231107,164200,70244127700,52300,52300,52300,52300,0
|
|
20231107,164100,70244127700,52300,52300,52300,52300,0
|
|
20231107,164000,70244127700,52300,52300,52300,52300,0
|
|
20231107,163900,70244127700,52300,52300,52300,52300,0
|
|
20231107,163800,70244127700,52300,52300,52300,52300,0
|
|
20231107,163700,70244127700,52300,52300,52300,52300,0
|
|
20231107,163600,70244127700,52300,52300,52300,52300,155571
|
|
20231107,163500,70244127700,52300,52300,52300,52300,0
|
|
20231107,163400,70244127700,52300,52300,52300,52300,0
|
|
20231107,163300,70244127700,52300,52300,52300,52300,0
|
|
20231107,163200,70244127700,52300,52300,52300,52300,0
|
|
20231107,163100,70244127700,52300,52300,52300,52300,0
|
|
20231107,163000,70244127700,52300,52300,52300,52300,0
|
|
20231107,162900,70244127700,52300,52300,52300,52300,0
|
|
20231107,162800,70244127700,52300,52300,52300,52300,0
|
|
20231107,162700,70244127700,52300,52300,52300,52300,0
|
|
20231107,162600,70244127700,52300,52300,52300,52300,0
|
|
20231107,162500,70244127700,52300,52300,52300,52300,0
|
|
20231107,162400,70244127700,52300,52300,52300,52300,0
|
|
20231107,162300,70244127700,52300,52300,52300,52300,0
|
|
20231107,162200,70244127700,52300,52300,52300,52300,0
|
|
20231107,162100,70244127700,52300,52300,52300,52300,0
|
|
20231107,162000,70244127700,52300,52300,52300,52300,0
|
|
20231107,161900,70244127700,52300,52300,52300,52300,0
|
|
20231107,161800,70244127700,52300,52300,52300,52300,0
|
|
20231107,161700,70244127700,52300,52300,52300,52300,0
|
|
20231107,161600,70244127700,52300,52300,52300,52300,0
|
|
20231107,161500,70244127700,52300,52300,52300,52300,0
|
|
20231107,161400,70244127700,52300,52300,52300,52300,0
|
|
20231107,161300,70244127700,52300,52300,52300,52300,0
|
|
20231107,161200,70244127700,52300,52300,52300,52300,0
|
|
20231107,161100,70244127700,52300,52300,52300,52300,0
|
|
20231107,161000,70244127700,52300,52300,52300,52300,0
|
|
20231107,160900,70244127700,52300,52300,52300,52300,0
|
|
20231107,160800,70244127700,52300,52300,52300,52300,0
|
|
20231107,160700,70244127700,52300,52300,52300,52300,0
|
|
20231107,160600,70244127700,52300,52300,52300,52300,155571
|
|
20231107,160500,70244127700,52300,52300,52300,52300,0
|
|
20231107,160400,70244127700,52300,52300,52300,52300,0
|
|
20231107,160300,70244127700,52300,52300,52300,52300,0
|
|
20231107,160200,70244127700,52300,52300,52300,52300,0
|
|
20231107,160100,70244127700,52300,52300,52300,52300,0
|
|
20231107,160000,70244127700,52300,52300,52300,52300,0
|
|
20231107,155900,70244127700,52300,52300,52300,52300,0
|
|
20231107,155800,70244127700,52300,52300,52300,52300,0
|
|
20231107,155700,70244127700,52300,52300,52300,52300,0
|
|
20231107,155600,70244127700,52300,52300,52300,52300,0
|
|
20231107,155500,70244127700,52300,52300,52300,52300,0
|
|
20231107,155400,70244127700,52300,52300,52300,52300,0
|
|
20231107,155300,70244127700,52300,52300,52300,52300,0
|
|
20231107,155200,70244127700,52300,52300,52300,52300,0
|
|
20231107,155100,70244127700,52300,52300,52300,52300,0
|
|
20231107,155000,70244127700,52300,52300,52300,52300,0
|
|
20231107,154900,70244127700,52300,52300,52300,52300,0
|
|
20231107,154800,70244127700,52300,52300,52300,52300,0
|
|
20231107,154700,70244127700,52300,52300,52300,52300,0
|
|
20231107,154600,70244127700,52300,52300,52300,52300,0
|
|
20231107,154500,70244127700,52300,52300,52300,52300,0
|
|
20231107,154400,70244127700,52300,52300,52300,52300,0
|
|
20231107,154300,70244127700,52300,52300,52300,52300,0
|
|
20231107,154200,70244127700,52300,52300,52300,52300,0
|
|
20231107,154100,70244127700,52300,52300,52300,52300,0
|
|
20231107,154000,70244127700,52300,52300,52300,52300,0
|
|
20231107,153900,70244127700,52300,52300,52300,52300,0
|
|
20231107,153800,70244127700,52300,52300,52300,52300,0
|
|
20231107,153700,70244127700,52300,52300,52300,52300,0
|
|
20231107,153600,70244127700,52300,52300,52300,52300,155571
|
|
20231107,153500,70244127700,52300,52300,52300,52300,0
|
|
20231107,153400,70244127700,52300,52300,52300,52300,0
|
|
20231107,153300,70244127700,52300,52300,52300,52300,0
|
|
20231107,153200,70244127700,52300,52300,52300,52300,0
|
|
20231107,153100,70244127700,52300,52300,52300,52300,0
|
|
20231107,153000,70244127700,52300,52300,52300,52300,155571
|
|
20231107,152900,62107764400,52500,52500,52500,52500,0
|
|
20231107,152800,62107764400,52500,52500,52500,52500,0
|
|
20231107,152700,62107764400,52500,52500,52500,52500,0
|
|
20231107,152600,62107764400,52500,52500,52500,52500,0
|
|
20231107,152500,62107764400,52500,52500,52500,52500,0
|
|
20231107,152400,62107764400,52500,52500,52500,52500,0
|
|
20231107,152300,62107764400,52500,52500,52500,52500,0
|
|
20231107,152200,62107764400,52500,52500,52500,52500,0
|
|
20231107,152100,62107764400,52500,52500,52500,52500,0
|
|
20231107,152000,62107764400,52500,52500,52500,52500,0
|
|
20231107,151900,62107764400,52500,52500,52500,52400,4979
|
|
20231107,151800,61846488600,52500,52400,52500,52400,2104
|
|
20231107,151700,61736098900,52400,52500,52500,52400,2255
|
|
20231107,151600,61617799400,52500,52400,52500,52400,1996
|
|
20231107,151500,61513111000,52500,52400,52500,52400,795
|
|
20231107,151400,61471402800,52400,52400,52500,52400,997
|
|
20231107,151300,61419130400,52400,52500,52600,52400,4721
|
|
20231107,151200,61171365800,52500,52400,52600,52400,5183
|
|
20231107,151100,60899294100,52500,52400,52500,52400,1444
|
|
20231107,151000,60823527900,52500,52500,52500,52400,2347
|
|
20231107,150900,60700386500,52500,52400,52500,52400,1881
|
|
20231107,150800,60601683700,52400,52500,52500,52400,1563
|
|
20231107,150700,60519656900,52400,52500,52500,52400,2298
|
|
20231107,150600,60399067000,52500,52400,52500,52400,1458
|
|
20231107,150500,60322605500,52500,52400,52600,52400,4914
|
|
20231107,150400,60064656300,52400,52500,52500,52400,6239
|
|
20231107,150300,59737128700,52400,52400,52500,52400,1640
|
|
20231107,150200,59651090200,52400,52400,52400,52300,5950
|
|
20231107,150100,59339400900,52300,52400,52400,52300,843
|
|
20231107,150000,59295264100,52400,52400,52400,52300,1268
|
|
20231107,145900,59228869300,52400,52400,52400,52300,2790
|
|
20231107,145800,59082858500,52400,52300,52400,52300,1285
|
|
20231107,145700,59015579900,52400,52300,52400,52300,1249
|
|
20231107,145600,58950212300,52300,52400,52400,52300,1626
|
|
20231107,145500,58865107700,52300,52300,52400,52300,2471
|
|
20231107,145400,58735706800,52400,52200,52400,52200,18981
|
|
20231107,145300,57742691800,52300,52200,52300,52200,2215
|
|
20231107,145200,57626982300,52200,52200,52300,52200,2067
|
|
20231107,145100,57518984200,52200,52200,52300,52200,1647
|
|
20231107,145000,57432956100,52200,52200,52300,52200,1055
|
|
20231107,144900,57377837100,52200,52400,52400,52200,11241
|
|
20231107,144800,56789983800,52400,52300,52400,52300,2452
|
|
20231107,144700,56661639500,52400,52300,52400,52300,1721
|
|
20231107,144600,56571551100,52300,52400,52400,52300,3041
|
|
20231107,144500,56412259800,52300,52300,52400,52300,1867
|
|
20231107,144400,56314530400,52400,52300,52400,52300,1743
|
|
20231107,144300,56223250100,52300,52300,52400,52300,1053
|
|
20231107,144200,56168130400,52300,52300,52400,52300,1024
|
|
20231107,144100,56114540400,52300,52400,52400,52300,1044
|
|
20231107,144000,56059881400,52400,52500,52500,52300,4483
|
|
20231107,143900,55824922600,52400,52300,52500,52300,5392
|
|
20231107,143800,55542173200,52400,52300,52400,52300,2234
|
|
20231107,143700,55425160600,52400,52400,52400,52300,874
|
|
20231107,143600,55379397000,52300,52300,52400,52300,2099
|
|
20231107,143500,55269513300,52300,52300,52400,52200,9785
|
|
20231107,143400,54757786100,52200,52300,52300,52200,1481
|
|
20231107,143300,54680369400,52200,52200,52300,52200,1798
|
|
20231107,143200,54586448300,52200,52200,52300,52200,2322
|
|
20231107,143100,54465074300,52200,52200,52300,52200,978
|
|
20231107,143000,54413986500,52300,52300,52300,52200,5173
|
|
20231107,142900,54143888700,52200,52300,52300,52200,3005
|
|
20231107,142800,53986935700,52200,52200,52300,52200,3147
|
|
20231107,142700,53822468700,52200,52300,52300,52200,1013
|
|
20231107,142600,53769526700,52200,52300,52300,52200,1412
|
|
20231107,142500,53695776900,52200,52300,52300,52200,2978
|
|
20231107,142400,53540211100,52300,52200,52300,52200,1418
|
|
20231107,142300,53466140300,52300,52300,52300,52200,892
|
|
20231107,142200,53419535200,52300,52200,52300,52200,1145
|
|
20231107,142100,53359700500,52200,52200,52300,52200,2177
|
|
20231107,142000,53245942300,52300,52400,52400,52200,1679
|
|
20231107,141900,53158170000,52300,52300,52400,52200,4142
|
|
20231107,141800,52941545000,52300,52400,52400,52300,2959
|
|
20231107,141700,52786688200,52300,52400,52400,52300,2746
|
|
20231107,141600,52643007700,52400,52300,52400,52300,1027
|
|
20231107,141500,52589246500,52300,52400,52400,52300,728
|
|
20231107,141400,52551134000,52400,52200,52400,52200,2166
|
|
20231107,141300,52437889600,52200,52300,52300,52200,1816
|
|
20231107,141200,52343002600,52300,52200,52300,52200,1210
|
|
20231107,141100,52279760900,52200,52200,52400,52200,1109
|
|
20231107,141000,52221743200,52300,52300,52400,52200,1936
|
|
20231107,140900,52120486400,52400,52400,52400,52300,1111
|
|
20231107,140800,52062324200,52400,52300,52400,52300,969
|
|
20231107,140700,52011600600,52400,52200,52400,52200,1780
|
|
20231107,140600,51918533100,52300,52200,52300,52200,3665
|
|
20231107,140500,51726925400,52200,52300,52400,52200,3251
|
|
20231107,140400,51556935800,52300,52200,52300,52200,1866
|
|
20231107,140300,51459411900,52200,52300,52300,52200,857
|
|
20231107,140200,51414624400,52200,52200,52300,52200,1386
|
|
20231107,140100,51342215900,52200,52300,52600,52200,9446
|
|
20231107,140000,50847327400,52200,52400,52400,52200,2245
|
|
20231107,135900,50729960100,52300,52300,52400,52300,1058
|
|
20231107,135800,50674588000,52400,52400,52400,52300,761
|
|
20231107,135700,50634748100,52300,52300,52400,52300,1007
|
|
20231107,135600,50582042800,52300,52300,52400,52200,3186
|
|
20231107,135500,50415416800,52200,52200,52300,52200,1466
|
|
20231107,135400,50338808600,52300,52100,52300,52100,9721
|
|
20231107,135300,49831114300,52100,52100,52200,52100,2141
|
|
20231107,135200,49719398300,52100,52200,52200,52100,674
|
|
20231107,135100,49684247500,52100,52200,52200,52100,1517
|
|
20231107,135000,49605176300,52100,52100,52200,52100,1219
|
|
20231107,134900,49541634100,52200,52100,52200,52100,3147
|
|
20231107,134800,49377447900,52100,52300,52300,52100,5201
|
|
20231107,134700,49105990600,52200,52200,52300,52200,1185
|
|
20231107,134600,49044102200,52200,52300,52300,52200,766
|
|
20231107,134500,49004096000,52200,52200,52300,52200,2259
|
|
20231107,134400,48886145200,52300,52200,52300,52200,1474
|
|
20231107,134300,48809176900,52200,52300,52300,52200,690
|
|
20231107,134200,48773135500,52300,52200,52300,52200,2328
|
|
20231107,134100,48651433900,52300,52200,52300,52100,4843
|
|
20231107,134000,48398679600,52100,52200,52200,52100,1902
|
|
20231107,133900,48299453300,52200,52200,52200,52100,2174
|
|
20231107,133800,48186021200,52200,52200,52200,52100,3210
|
|
20231107,133700,48018552200,52200,52100,52300,52100,1885
|
|
20231107,133600,47920051400,52100,52200,52300,52100,1389
|
|
20231107,133500,47847577700,52200,52200,52300,52100,922
|
|
20231107,133400,47799439300,52200,52200,52300,52100,1557
|
|
20231107,133300,47718152100,52300,52200,52300,52100,2656
|
|
20231107,133200,47579536200,52100,52200,52300,52100,2558
|
|
20231107,133100,47446070500,52200,52300,52300,52100,16327
|
|
20231107,133000,46593788900,52200,52300,52400,52200,5669
|
|
20231107,132900,46297285200,52300,52400,52400,52300,649
|
|
20231107,132800,46263320800,52300,52400,52400,52300,3907
|
|
20231107,132700,46058648000,52400,52300,52400,52300,1001
|
|
20231107,132600,46006258400,52300,52300,52400,52300,579
|
|
20231107,132500,45975956200,52400,52300,52400,52300,2174
|
|
20231107,132400,45862089900,52400,52300,52400,52300,678
|
|
20231107,132300,45826612800,52300,52200,52400,52200,5438
|
|
20231107,132200,45542236800,52300,52200,52300,52200,857
|
|
20231107,132100,45497465600,52200,52300,52300,52200,1354
|
|
20231107,132000,45426741400,52200,52300,52300,52200,652
|
|
20231107,131900,45392687100,52300,52300,52300,52200,989
|
|
20231107,131800,45341033300,52300,52200,52300,52200,1993
|
|
20231107,131700,45236836500,52200,52300,52300,52200,626
|
|
20231107,131600,45204133400,52200,52300,52300,52200,795
|
|
20231107,131500,45162610800,52200,52200,52300,52200,1063
|
|
20231107,131400,45107078500,52200,52200,52300,52200,1517
|
|
20231107,131300,45027788300,52200,52200,52300,52200,360
|
|
20231107,131200,45008980500,52200,52200,52300,52200,1475
|
|
20231107,131100,44931959300,52200,52300,52300,52200,1918
|
|
20231107,131000,44831673200,52300,52300,52300,52200,519
|
|
20231107,130900,44804573500,52300,52300,52300,52200,1867
|
|
20231107,130800,44707086900,52200,52200,52300,52200,574
|
|
20231107,130700,44677109400,52300,52300,52300,52200,1206
|
|
20231107,130600,44614066400,52200,52300,52300,52200,772
|
|
20231107,130500,44573753200,52200,52300,52300,52200,526
|
|
20231107,130400,44546273600,52300,52300,52300,52200,553
|
|
20231107,130300,44517385000,52200,52300,52300,52200,535
|
|
20231107,130200,44489435900,52200,52300,52400,52200,2856
|
|
20231107,130100,44340141800,52200,52200,52300,52200,643
|
|
20231107,130000,44306562600,52200,52300,52300,52200,1664
|
|
20231107,125900,44219539900,52200,52300,52300,52200,1052
|
|
20231107,125800,44164603100,52300,52200,52300,52200,802
|
|
20231107,125700,44122686100,52400,52300,52400,52200,2787
|
|
20231107,125600,43976971700,52300,52200,52300,52200,1236
|
|
20231107,125500,43912365400,52300,52100,52300,52100,17000
|
|
20231107,125400,43024974000,52100,52100,52200,52100,594
|
|
20231107,125300,42994019300,52100,52200,52200,52100,882
|
|
20231107,125200,42948045700,52200,52100,52200,52100,626
|
|
20231107,125100,42915415700,52100,52200,52200,52100,2197
|
|
20231107,125000,42800786300,52100,52100,52200,52100,1026
|
|
20231107,124900,42747302500,52200,52200,52200,52100,1156
|
|
20231107,124800,42687045000,52200,52200,52200,52100,5457
|
|
20231107,124700,42402245700,52100,52100,52200,52100,1199
|
|
20231107,124600,42339737200,52100,52200,52200,52100,1133
|
|
20231107,124500,42280696600,52100,52100,52200,52100,1829
|
|
20231107,124400,42185395600,52100,52100,52200,52100,1697
|
|
20231107,124300,42096962800,52200,52200,52200,52100,733
|
|
20231107,124200,42058764400,52200,52200,52200,52100,828
|
|
20231107,124100,42015610000,52100,52200,52200,52100,403
|
|
20231107,124000,41994602200,52100,52200,52200,52100,2309
|
|
20231107,123900,41874190200,52100,52200,52200,52100,6845
|
|
20231107,123800,41516955000,52200,52200,52300,52200,750
|
|
20231107,123700,41477785500,52200,52300,52300,52200,1692
|
|
20231107,123600,41389422800,52200,52300,52300,52200,738
|
|
20231107,123500,41350875800,52200,52300,52400,52200,3349
|
|
20231107,123400,41175728800,52300,52300,52400,52300,559
|
|
20231107,123300,41146487400,52300,52300,52400,52300,2197
|
|
20231107,123200,41031428000,52400,52300,52400,52200,2666
|
|
20231107,123100,40891827800,52200,52300,52300,52200,930
|
|
20231107,123000,40843194500,52200,52300,52300,52200,2290
|
|
20231107,122900,40723504300,52200,52300,52300,52200,485
|
|
20231107,122800,40698180200,52200,52300,52300,52200,1759
|
|
20231107,122700,40606228600,52300,52300,52300,52200,3254
|
|
20231107,122600,40436083600,52200,52200,52300,52200,805
|
|
20231107,122500,40394039300,52300,52200,52300,52200,2652
|
|
20231107,122400,40255369200,52200,52200,52300,52200,8308
|
|
20231107,122300,39821505700,52200,52200,52200,52100,977
|
|
20231107,122200,39770583800,52200,52100,52200,52100,4615
|
|
20231107,122100,39529755900,52100,52100,52200,52100,818
|
|
20231107,122000,39487125400,52100,52100,52200,52100,540
|
|
20231107,121900,39458978100,52100,52200,52200,52100,701
|
|
20231107,121800,39422431600,52200,52200,52200,52100,882
|
|
20231107,121700,39376470500,52100,52200,52300,52100,5790
|
|
20231107,121600,39074251200,52300,52200,52300,52200,828
|
|
20231107,121500,39031014300,52300,52200,52300,52200,535
|
|
20231107,121400,39003073800,52200,52200,52300,52200,1460
|
|
20231107,121300,38926854500,52200,52200,52300,52200,678
|
|
20231107,121200,38891438900,52300,52300,52300,52200,700
|
|
20231107,121100,38854868900,52200,52300,52300,52200,2796
|
|
20231107,121000,38708700100,52300,52300,52300,52200,1765
|
|
20231107,120900,38616491700,52200,52300,52300,52200,539
|
|
20231107,120800,38588320100,52300,52300,52300,52200,1692
|
|
20231107,120700,38499977400,52200,52300,52300,52200,1044
|
|
20231107,120600,38445411900,52300,52300,52300,52200,714
|
|
20231107,120500,38408129000,52300,52300,52300,52200,496
|
|
20231107,120400,38382224500,52200,52200,52300,52200,815
|
|
20231107,120300,38339660000,52300,52300,52300,52200,2338
|
|
20231107,120200,38217416900,52300,52300,52300,52200,672
|
|
20231107,120100,38182323700,52200,52300,52300,52200,979
|
|
20231107,120000,38131178300,52300,52200,52300,52200,1496
|
|
20231107,115900,38052985000,52300,52200,52300,52200,2533
|
|
20231107,115800,37920534800,52200,52300,52300,52200,796
|
|
20231107,115700,37878966300,52200,52300,52300,52200,930
|
|
20231107,115600,37830394000,52300,52300,52300,52200,1021
|
|
20231107,115500,37777072800,52300,52200,52300,52200,1511
|
|
20231107,115400,37698117900,52200,52300,52300,52200,1855
|
|
20231107,115300,37601136400,52300,52200,52300,52200,820
|
|
20231107,115200,37558295500,52300,52200,52300,52200,2406
|
|
20231107,115100,37432534700,52300,52200,52300,52200,1709
|
|
20231107,115000,37343267900,52200,52200,52300,52200,1196
|
|
20231107,114900,37280784500,52200,52200,52300,52200,720
|
|
20231107,114800,37243171800,52200,52200,52300,52200,1093
|
|
20231107,114700,37186087400,52200,52300,52300,52200,2839
|
|
20231107,114600,37037799900,52200,52200,52300,52200,16352
|
|
20231107,114500,36184154500,52300,52200,52300,52200,2178
|
|
20231107,114400,36070449700,52200,52300,52400,52200,9529
|
|
20231107,114300,35572271400,52300,52300,52400,52300,1674
|
|
20231107,114200,35484703000,52300,52400,52400,52300,3146
|
|
20231107,114100,35320030000,52400,52400,52400,52300,4725
|
|
20231107,114000,35072803800,52400,52300,52400,52300,2050
|
|
20231107,113900,34965552700,52400,52300,52400,52300,1419
|
|
20231107,113800,34891258300,52400,52400,52400,52300,757
|
|
20231107,113700,34851638300,52300,52400,52400,52300,1471
|
|
20231107,113600,34774683100,52300,52400,52400,52300,1520
|
|
20231107,113500,34695167300,52300,52300,52400,52300,2239
|
|
20231107,113400,34578054000,52300,52300,52400,52300,801
|
|
20231107,113300,34536147200,52300,52400,52400,52300,810
|
|
20231107,113200,34493758800,52300,52400,52400,52300,3523
|
|
20231107,113100,34309395800,52400,52300,52400,52300,400
|
|
20231107,113000,34288469900,52300,52400,52400,52300,1543
|
|
20231107,112900,34207751600,52300,52300,52400,52300,1170
|
|
20231107,112800,34146534900,52300,52300,52400,52300,1486
|
|
20231107,112700,34068761600,52400,52300,52400,52300,741
|
|
20231107,112600,34029968200,52300,52400,52500,52300,8728
|
|
20231107,112500,33572792000,52500,52400,52500,52400,2680
|
|
20231107,112400,33432344600,52400,52400,52500,52400,310
|
|
20231107,112300,33416095400,52400,52400,52500,52400,809
|
|
20231107,112200,33373695700,52400,52500,52500,52400,1528
|
|
20231107,112100,33293612300,52400,52500,52500,52400,2587
|
|
20231107,112000,33158041200,52400,52500,52500,52400,1164
|
|
20231107,111900,33097038900,52400,52500,52500,52400,1759
|
|
20231107,111800,33004850700,52500,52400,52500,52400,1573
|
|
20231107,111700,32922408700,52400,52500,52500,52400,1317
|
|
20231107,111600,32853369400,52400,52500,52500,52400,1165
|
|
20231107,111500,32792301600,52400,52400,52500,52400,1508
|
|
20231107,111400,32713253600,52500,52500,52500,52400,579
|
|
20231107,111300,32682907000,52400,52400,52500,52400,1656
|
|
20231107,111200,32596122000,52400,52400,52500,52400,1351
|
|
20231107,111100,32525318400,52400,52400,52500,52400,1614
|
|
20231107,111000,32440735100,52400,52400,52500,52400,2349
|
|
20231107,110900,32317619400,52400,52400,52500,52400,2286
|
|
20231107,110800,32197805900,52400,52500,52500,52400,1191
|
|
20231107,110700,32135361300,52400,52400,52500,52400,1361
|
|
20231107,110600,32064025600,52500,52500,52600,52400,4034
|
|
20231107,110500,31852341600,52500,52500,52600,52400,7368
|
|
20231107,110400,31465526500,52500,52500,52600,52500,2963
|
|
20231107,110300,31309959100,52500,52500,52600,52500,2562
|
|
20231107,110200,31175432700,52500,52500,52600,52500,1361
|
|
20231107,110100,31103958300,52500,52500,52600,52500,669
|
|
20231107,110000,31068822100,52500,52600,52600,52500,3350
|
|
20231107,105900,30892803900,52500,52500,52600,52500,631
|
|
20231107,105800,30859666900,52500,52500,52600,52500,880
|
|
20231107,105700,30813452300,52500,52600,52600,52500,4447
|
|
20231107,105600,30579961400,52600,52600,52600,52500,1214
|
|
20231107,105500,30516214500,52500,52600,52600,52500,1684
|
|
20231107,105400,30427792500,52500,52600,52600,52500,568
|
|
20231107,105300,30397944800,52500,52700,52700,52500,13236
|
|
20231107,105200,29702011300,52700,52700,52700,52600,482
|
|
20231107,105100,29676634100,52600,52700,52700,52600,785
|
|
20231107,105000,29635329600,52700,52700,52700,52600,1126
|
|
20231107,104900,29576050300,52700,52800,52800,52600,3637
|
|
20231107,104800,29384398300,52800,52800,52800,52700,677
|
|
20231107,104700,29348692900,52800,52800,52900,52700,3542
|
|
20231107,104600,29161703600,52900,52800,52900,52800,1904
|
|
20231107,104500,29061024200,52900,52800,52900,52800,403
|
|
20231107,104400,29039724800,52800,52800,52900,52700,1223
|
|
20231107,104300,28975154000,52800,52700,52900,52700,1916
|
|
20231107,104200,28874034000,52800,52700,52800,52600,7865
|
|
20231107,104100,28459450500,52600,52700,52700,52600,811
|
|
20231107,104000,28416774700,52600,52600,52700,52600,1679
|
|
20231107,103900,28328445700,52600,52600,52700,52600,1203
|
|
20231107,103800,28265110500,52600,52600,52700,52600,607
|
|
20231107,103700,28233160800,52600,52700,52700,52600,968
|
|
20231107,103600,28182230100,52600,52700,52800,52600,9052
|
|
20231107,103500,27705379700,52700,52800,52900,52700,3591
|
|
20231107,103400,27515856300,52800,52800,52900,52800,693
|
|
20231107,103300,27479248500,52900,52800,52900,52800,431
|
|
20231107,103200,27456471800,52800,52900,52900,52800,3011
|
|
20231107,103100,27297355200,52900,52800,52900,52800,1862
|
|
20231107,103000,27198913800,52900,52800,52900,52800,512
|
|
20231107,102900,27171849500,52800,52800,52900,52800,4377
|
|
20231107,102800,26940656100,52800,52800,52800,52700,3970
|
|
20231107,102700,26731162200,52800,52800,52800,52700,583
|
|
20231107,102600,26700410600,52800,52700,52800,52700,578
|
|
20231107,102500,26669924900,52800,52700,52800,52700,1608
|
|
20231107,102400,26585095700,52700,52700,52800,52700,1196
|
|
20231107,102300,26522057300,52800,52800,52800,52700,446
|
|
20231107,102200,26498540800,52700,52800,52800,52700,464
|
|
20231107,102100,26474064000,52700,52800,52900,52700,3712
|
|
20231107,102000,26278126400,52800,52900,52900,52800,561
|
|
20231107,101900,26248497000,52800,52800,52900,52800,277
|
|
20231107,101800,26233863600,52800,52800,52900,52800,875
|
|
20231107,101700,26187643300,52800,52900,52900,52800,779
|
|
20231107,101600,26146509100,52900,52700,52900,52700,2937
|
|
20231107,101500,25991426300,52700,52800,52800,52700,1326
|
|
20231107,101400,25921469200,52800,52600,52800,52600,5107
|
|
20231107,101300,25652388100,52700,52600,52700,52600,1896
|
|
20231107,101200,25552621600,52600,52700,52800,52600,6803
|
|
20231107,101100,25194248700,52700,52800,52900,52700,14058
|
|
20231107,101000,24452165700,52900,52900,52900,52800,1139
|
|
20231107,100900,24392019600,52800,52800,52900,52800,1192
|
|
20231107,100800,24329049900,52800,52800,52900,52800,671
|
|
20231107,100700,24293612400,52800,52800,52900,52800,729
|
|
20231107,100600,24255103200,52800,52800,52900,52800,973
|
|
20231107,100500,24203714200,52800,52800,52900,52800,1640
|
|
20231107,100400,24117088000,52900,52900,52900,52800,685
|
|
20231107,100300,24080885800,52800,52900,52900,52800,5097
|
|
20231107,100200,23811622600,52900,52900,52900,52800,1070
|
|
20231107,100100,23755108100,52900,53000,53100,52800,19324
|
|
20231107,100000,22731742000,53100,53100,53100,53000,1581
|
|
20231107,095900,22647830600,53100,53100,53100,53000,3787
|
|
20231107,095800,22446804800,53000,53000,53100,53000,1678
|
|
20231107,095700,22357776300,53100,53000,53100,53000,1834
|
|
20231107,095600,22260446200,53100,53000,53100,53000,2366
|
|
20231107,095500,22134953600,53000,53000,53100,53000,2011
|
|
20231107,095400,22028284700,53100,53100,53100,53000,8310
|
|
20231107,095300,21587155000,53100,53100,53200,53100,1055
|
|
20231107,095200,21531116200,53100,53200,53300,53100,1089
|
|
20231107,095100,21473181600,53200,53400,53500,53100,22620
|
|
20231107,095000,20266243400,53400,53400,53500,53400,1724
|
|
20231107,094900,20174140100,53400,53400,53500,53400,2003
|
|
20231107,094800,20067059900,53400,53500,53500,53400,1886
|
|
20231107,094700,19966189800,53400,53400,53500,53300,4146
|
|
20231107,094600,19744811300,53300,53400,53500,53300,3563
|
|
20231107,094500,19554585800,53400,53400,53500,53400,5479
|
|
20231107,094400,19261886700,53400,53500,53500,53400,853
|
|
20231107,094300,19216287300,53500,53300,53500,53300,4086
|
|
20231107,094200,18998049700,53300,53400,53400,53200,6353
|
|
20231107,094100,18659278200,53400,53400,53500,53300,3863
|
|
20231107,094000,18453018100,53400,53500,53500,53400,1436
|
|
20231107,093900,18376311400,53400,53500,53500,53400,3918
|
|
20231107,093800,18166793500,53400,53300,53600,53200,7979
|
|
20231107,093700,17740761100,53300,53200,53300,53200,709
|
|
20231107,093600,17703001400,53300,53300,53300,53200,2046
|
|
20231107,093500,17594049900,53200,53300,53400,53200,4848
|
|
20231107,093400,17335490700,53300,53400,53400,53300,1568
|
|
20231107,093300,17251798300,53300,53100,53400,53000,10447
|
|
20231107,093200,16696008900,53100,53100,53100,53000,1897
|
|
20231107,093100,16595354600,53100,53100,53100,53000,3153
|
|
20231107,093000,16427980600,53100,53100,53100,53000,2782
|
|
20231107,092900,16280314600,53100,53100,53100,53000,2141
|
|
20231107,092800,16166692200,53100,53100,53100,53000,2282
|
|
20231107,092700,16045594400,53000,53100,53200,53000,1652
|
|
20231107,092600,15957879200,53200,53100,53300,53000,10158
|
|
20231107,092500,15418204800,53100,52900,53200,52800,9257
|
|
20231107,092400,14928102100,52800,52900,52900,52800,4176
|
|
20231107,092300,14707266400,52800,53000,53000,52800,4128
|
|
20231107,092200,14488913200,53000,53000,53100,52900,1851
|
|
20231107,092100,14390871400,52900,52800,53200,52800,13167
|
|
20231107,092000,13694235700,52900,52800,52900,52800,2367
|
|
20231107,091900,13569244300,52800,53000,53000,52700,10442
|
|
20231107,091800,13017255100,53000,53100,53200,53000,5161
|
|
20231107,091700,12743269000,53100,53000,53100,52900,2812
|
|
20231107,091600,12594215200,53000,53100,53100,52800,11423
|
|
20231107,091500,11989242500,53100,53100,53100,53000,3500
|
|
20231107,091400,11803515500,53100,53400,53400,53000,8990
|
|
20231107,091300,11325377100,53300,53200,53400,53100,4920
|
|
20231107,091200,11063433000,53200,53100,53200,53100,2310
|
|
20231107,091100,10940734800,53200,53300,53300,53000,8920
|
|
20231107,091000,10466464100,53300,53200,53300,52800,20825
|
|
20231107,090900,9361580800,53300,53300,53500,53100,12762
|
|
20231107,090800,8682142900,53300,53600,53700,53200,21162
|
|
20231107,090700,7553042200,53600,53500,53800,53400,14158
|
|
20231107,090600,6794831000,53400,53700,53800,53400,9124
|
|
20231107,090500,6306219300,53700,53400,53800,53300,9211
|
|
20231107,090400,5812456500,53400,53500,53600,53300,6636
|
|
20231107,090300,5457876100,53600,54200,54500,53500,18587
|
|
20231107,090200,4456270400,54200,53900,54300,53700,17086
|
|
20231107,090100,3534398300,53800,54100,54200,52300,25843
|
|
20231107,090000,2146981300,54100,54700,54700,53700,39248
|