671 lines
36 KiB
CSV
671 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,200800,43188558700,52100,52100,52100,52100,87958
|
|
20231108,200700,43188558700,52100,52100,52100,52100,0
|
|
20231108,200600,43188558700,52100,52100,52100,52100,0
|
|
20231108,200500,43188558700,52100,52100,52100,52100,0
|
|
20231108,200400,43188558700,52100,52100,52100,52100,0
|
|
20231108,200300,43188558700,52100,52100,52100,52100,0
|
|
20231108,200200,43188558700,52100,52100,52100,52100,0
|
|
20231108,200100,43188558700,52100,52100,52100,52100,0
|
|
20231108,200000,43188558700,52100,52100,52100,52100,0
|
|
20231108,195900,43188558700,52100,52100,52100,52100,0
|
|
20231108,195800,43188558700,52100,52100,52100,52100,0
|
|
20231108,195700,43188558700,52100,52100,52100,52100,0
|
|
20231108,195600,43188558700,52100,52100,52100,52100,0
|
|
20231108,195500,43188558700,52100,52100,52100,52100,0
|
|
20231108,195400,43188558700,52100,52100,52100,52100,0
|
|
20231108,195300,43188558700,52100,52100,52100,52100,0
|
|
20231108,195200,43188558700,52100,52100,52100,52100,0
|
|
20231108,195100,43188558700,52100,52100,52100,52100,0
|
|
20231108,195000,43188558700,52100,52100,52100,52100,0
|
|
20231108,194900,43188558700,52100,52100,52100,52100,0
|
|
20231108,194800,43188558700,52100,52100,52100,52100,0
|
|
20231108,194700,43188558700,52100,52100,52100,52100,0
|
|
20231108,194600,43188558700,52100,52100,52100,52100,0
|
|
20231108,194500,43188558700,52100,52100,52100,52100,0
|
|
20231108,194400,43188558700,52100,52100,52100,52100,0
|
|
20231108,194300,43188558700,52100,52100,52100,52100,0
|
|
20231108,194200,43188558700,52100,52100,52100,52100,0
|
|
20231108,194100,43188558700,52100,52100,52100,52100,0
|
|
20231108,194000,43188558700,52100,52100,52100,52100,0
|
|
20231108,193900,43188558700,52100,52100,52100,52100,0
|
|
20231108,193800,43188558700,52100,52100,52100,52100,87958
|
|
20231108,193700,43188558700,52100,52100,52100,52100,0
|
|
20231108,193600,43188558700,52100,52100,52100,52100,0
|
|
20231108,193500,43188558700,52100,52100,52100,52100,0
|
|
20231108,193400,43188558700,52100,52100,52100,52100,0
|
|
20231108,193300,43188558700,52100,52100,52100,52100,0
|
|
20231108,193200,43188558700,52100,52100,52100,52100,0
|
|
20231108,193100,43188558700,52100,52100,52100,52100,0
|
|
20231108,193000,43188558700,52100,52100,52100,52100,0
|
|
20231108,192900,43188558700,52100,52100,52100,52100,0
|
|
20231108,192800,43188558700,52100,52100,52100,52100,0
|
|
20231108,192700,43188558700,52100,52100,52100,52100,0
|
|
20231108,192600,43188558700,52100,52100,52100,52100,0
|
|
20231108,192500,43188558700,52100,52100,52100,52100,0
|
|
20231108,192400,43188558700,52100,52100,52100,52100,0
|
|
20231108,192300,43188558700,52100,52100,52100,52100,0
|
|
20231108,192200,43188558700,52100,52100,52100,52100,0
|
|
20231108,192100,43188558700,52100,52100,52100,52100,0
|
|
20231108,192000,43188558700,52100,52100,52100,52100,0
|
|
20231108,191900,43188558700,52100,52100,52100,52100,0
|
|
20231108,191800,43188558700,52100,52100,52100,52100,0
|
|
20231108,191700,43188558700,52100,52100,52100,52100,0
|
|
20231108,191600,43188558700,52100,52100,52100,52100,0
|
|
20231108,191500,43188558700,52100,52100,52100,52100,0
|
|
20231108,191400,43188558700,52100,52100,52100,52100,0
|
|
20231108,191300,43188558700,52100,52100,52100,52100,0
|
|
20231108,191200,43188558700,52100,52100,52100,52100,0
|
|
20231108,191100,43188558700,52100,52100,52100,52100,0
|
|
20231108,191000,43188558700,52100,52100,52100,52100,0
|
|
20231108,190900,43188558700,52100,52100,52100,52100,0
|
|
20231108,190800,43188558700,52100,52100,52100,52100,87958
|
|
20231108,190700,43188558700,52100,52100,52100,52100,0
|
|
20231108,190600,43188558700,52100,52100,52100,52100,0
|
|
20231108,190500,43188558700,52100,52100,52100,52100,0
|
|
20231108,190400,43188558700,52100,52100,52100,52100,0
|
|
20231108,190300,43188558700,52100,52100,52100,52100,0
|
|
20231108,190200,43188558700,52100,52100,52100,52100,0
|
|
20231108,190100,43188558700,52100,52100,52100,52100,0
|
|
20231108,190000,43188558700,52100,52100,52100,52100,0
|
|
20231108,185900,43188558700,52100,52100,52100,52100,0
|
|
20231108,185800,43188558700,52100,52100,52100,52100,0
|
|
20231108,185700,43188558700,52100,52100,52100,52100,0
|
|
20231108,185600,43188558700,52100,52100,52100,52100,0
|
|
20231108,185500,43188558700,52100,52100,52100,52100,0
|
|
20231108,185400,43188558700,52100,52100,52100,52100,0
|
|
20231108,185300,43188558700,52100,52100,52100,52100,0
|
|
20231108,185200,43188558700,52100,52100,52100,52100,0
|
|
20231108,185100,43188558700,52100,52100,52100,52100,0
|
|
20231108,185000,43188558700,52100,52100,52100,52100,0
|
|
20231108,184900,43188558700,52100,52100,52100,52100,0
|
|
20231108,184800,43188558700,52100,52100,52100,52100,0
|
|
20231108,184700,43188558700,52100,52100,52100,52100,0
|
|
20231108,184600,43188558700,52100,52100,52100,52100,0
|
|
20231108,184500,43188558700,52100,52100,52100,52100,0
|
|
20231108,184400,43188558700,52100,52100,52100,52100,0
|
|
20231108,184300,43188558700,52100,52100,52100,52100,0
|
|
20231108,184200,43188558700,52100,52100,52100,52100,0
|
|
20231108,184100,43188558700,52100,52100,52100,52100,0
|
|
20231108,184000,43188558700,52100,52100,52100,52100,0
|
|
20231108,183900,43188558700,52100,52100,52100,52100,0
|
|
20231108,183800,43188558700,52100,52100,52100,52100,87958
|
|
20231108,183700,43188558700,52100,52100,52100,52100,0
|
|
20231108,183600,43188558700,52100,52100,52100,52100,0
|
|
20231108,183500,43188558700,52100,52100,52100,52100,0
|
|
20231108,183400,43188558700,52100,52100,52100,52100,0
|
|
20231108,183300,43188558700,52100,52100,52100,52100,0
|
|
20231108,183200,43188558700,52100,52100,52100,52100,0
|
|
20231108,183100,43188558700,52100,52100,52100,52100,0
|
|
20231108,183000,43188558700,52100,52100,52100,52100,0
|
|
20231108,182900,43188558700,52100,52100,52100,52100,0
|
|
20231108,182800,43188558700,52100,52100,52100,52100,0
|
|
20231108,182700,43188558700,52100,52100,52100,52100,0
|
|
20231108,182600,43188558700,52100,52100,52100,52100,0
|
|
20231108,182500,43188558700,52100,52100,52100,52100,0
|
|
20231108,182400,43188558700,52100,52100,52100,52100,0
|
|
20231108,182300,43188558700,52100,52100,52100,52100,0
|
|
20231108,182200,43188558700,52100,52100,52100,52100,0
|
|
20231108,182100,43188558700,52100,52100,52100,52100,0
|
|
20231108,182000,43188558700,52100,52100,52100,52100,0
|
|
20231108,181900,43188558700,52100,52100,52100,52100,0
|
|
20231108,181800,43188558700,52100,52100,52100,52100,0
|
|
20231108,181700,43188558700,52100,52100,52100,52100,0
|
|
20231108,181600,43188558700,52100,52100,52100,52100,0
|
|
20231108,181500,43188558700,52100,52100,52100,52100,0
|
|
20231108,181400,43188558700,52100,52100,52100,52100,0
|
|
20231108,181300,43188558700,52100,52100,52100,52100,0
|
|
20231108,181200,43188558700,52100,52100,52100,52100,0
|
|
20231108,181100,43188558700,52100,52100,52100,52100,0
|
|
20231108,181000,43188558700,52100,52100,52100,52100,0
|
|
20231108,180900,43188558700,52100,52100,52100,52100,0
|
|
20231108,180800,43188558700,52100,52100,52100,52100,87958
|
|
20231108,180700,43188558700,52100,52100,52100,52100,0
|
|
20231108,180600,43188558700,52100,52100,52100,52100,0
|
|
20231108,180500,43188558700,52100,52100,52100,52100,0
|
|
20231108,180400,43188558700,52100,52100,52100,52100,0
|
|
20231108,180300,43188558700,52100,52100,52100,52100,0
|
|
20231108,180200,43188558700,52100,52100,52100,52100,0
|
|
20231108,180100,43188558700,52100,52100,52100,52100,0
|
|
20231108,180000,43188558700,52100,52100,52100,52100,0
|
|
20231108,175900,43188558700,52100,52100,52100,52100,0
|
|
20231108,175800,43188558700,52100,52100,52100,52100,0
|
|
20231108,175700,43188558700,52100,52100,52100,52100,0
|
|
20231108,175600,43188558700,52100,52100,52100,52100,0
|
|
20231108,175500,43188558700,52100,52100,52100,52100,0
|
|
20231108,175400,43188558700,52100,52100,52100,52100,0
|
|
20231108,175300,43188558700,52100,52100,52100,52100,0
|
|
20231108,175200,43188558700,52100,52100,52100,52100,0
|
|
20231108,175100,43188558700,52100,52100,52100,52100,0
|
|
20231108,175000,43188558700,52100,52100,52100,52100,0
|
|
20231108,174900,43188558700,52100,52100,52100,52100,0
|
|
20231108,174800,43188558700,52100,52100,52100,52100,0
|
|
20231108,174700,43188558700,52100,52100,52100,52100,0
|
|
20231108,174600,43188558700,52100,52100,52100,52100,0
|
|
20231108,174500,43188558700,52100,52100,52100,52100,0
|
|
20231108,174400,43188558700,52100,52100,52100,52100,0
|
|
20231108,174300,43188558700,52100,52100,52100,52100,0
|
|
20231108,174200,43188558700,52100,52100,52100,52100,0
|
|
20231108,174100,43188558700,52100,52100,52100,52100,0
|
|
20231108,174000,43188558700,52100,52100,52100,52100,0
|
|
20231108,173900,43188558700,52100,52100,52100,52100,0
|
|
20231108,173800,43188558700,52100,52100,52100,52100,87958
|
|
20231108,173700,43188558700,52100,52100,52100,52100,0
|
|
20231108,173600,43188558700,52100,52100,52100,52100,0
|
|
20231108,173500,43188558700,52100,52100,52100,52100,0
|
|
20231108,173400,43188558700,52100,52100,52100,52100,0
|
|
20231108,173300,43188558700,52100,52100,52100,52100,0
|
|
20231108,173200,43188558700,52100,52100,52100,52100,0
|
|
20231108,173100,43188558700,52100,52100,52100,52100,0
|
|
20231108,173000,43188558700,52100,52100,52100,52100,0
|
|
20231108,172900,43188558700,52100,52100,52100,52100,0
|
|
20231108,172800,43188558700,52100,52100,52100,52100,0
|
|
20231108,172700,43188558700,52100,52100,52100,52100,0
|
|
20231108,172600,43188558700,52100,52100,52100,52100,0
|
|
20231108,172500,43188558700,52100,52100,52100,52100,0
|
|
20231108,172400,43188558700,52100,52100,52100,52100,0
|
|
20231108,172300,43188558700,52100,52100,52100,52100,0
|
|
20231108,172200,43188558700,52100,52100,52100,52100,0
|
|
20231108,172100,43188558700,52100,52100,52100,52100,0
|
|
20231108,172000,43188558700,52100,52100,52100,52100,0
|
|
20231108,171900,43188558700,52100,52100,52100,52100,0
|
|
20231108,171800,43188558700,52100,52100,52100,52100,0
|
|
20231108,171700,43188558700,52100,52100,52100,52100,0
|
|
20231108,171600,43188558700,52100,52100,52100,52100,0
|
|
20231108,171500,43188558700,52100,52100,52100,52100,0
|
|
20231108,171400,43188558700,52100,52100,52100,52100,0
|
|
20231108,171300,43188558700,52100,52100,52100,52100,0
|
|
20231108,171200,43188558700,52100,52100,52100,52100,0
|
|
20231108,171100,43188558700,52100,52100,52100,52100,0
|
|
20231108,171000,43188558700,52100,52100,52100,52100,0
|
|
20231108,170900,43188558700,52100,52100,52100,52100,0
|
|
20231108,170800,43188558700,52100,52100,52100,52100,87958
|
|
20231108,170700,43188558700,52100,52100,52100,52100,0
|
|
20231108,170600,43188558700,52100,52100,52100,52100,0
|
|
20231108,170500,43188558700,52100,52100,52100,52100,0
|
|
20231108,170400,43188558700,52100,52100,52100,52100,0
|
|
20231108,170300,43188558700,52100,52100,52100,52100,0
|
|
20231108,170200,43188558700,52100,52100,52100,52100,0
|
|
20231108,170100,43188558700,52100,52100,52100,52100,0
|
|
20231108,170000,43188558700,52100,52100,52100,52100,0
|
|
20231108,165900,43188558700,52100,52100,52100,52100,0
|
|
20231108,165800,43188558700,52100,52100,52100,52100,0
|
|
20231108,165700,43188558700,52100,52100,52100,52100,0
|
|
20231108,165600,43188558700,52100,52100,52100,52100,0
|
|
20231108,165500,43188558700,52100,52100,52100,52100,0
|
|
20231108,165400,43188558700,52100,52100,52100,52100,0
|
|
20231108,165300,43188558700,52100,52100,52100,52100,0
|
|
20231108,165200,43188558700,52100,52100,52100,52100,0
|
|
20231108,165100,43188558700,52100,52100,52100,52100,0
|
|
20231108,165000,43188558700,52100,52100,52100,52100,0
|
|
20231108,164900,43188558700,52100,52100,52100,52100,0
|
|
20231108,164800,43188558700,52100,52100,52100,52100,0
|
|
20231108,164700,43188558700,52100,52100,52100,52100,0
|
|
20231108,164600,43188558700,52100,52100,52100,52100,0
|
|
20231108,164500,43188558700,52100,52100,52100,52100,0
|
|
20231108,164400,43188558700,52100,52100,52100,52100,0
|
|
20231108,164300,43188558700,52100,52100,52100,52100,0
|
|
20231108,164200,43188558700,52100,52100,52100,52100,0
|
|
20231108,164100,43188558700,52100,52100,52100,52100,0
|
|
20231108,164000,43188558700,52100,52100,52100,52100,0
|
|
20231108,163900,43188558700,52100,52100,52100,52100,0
|
|
20231108,163800,43188558700,52100,52100,52100,52100,87958
|
|
20231108,163700,43188558700,52100,52100,52100,52100,0
|
|
20231108,163600,43188558700,52100,52100,52100,52100,0
|
|
20231108,163500,43188558700,52100,52100,52100,52100,0
|
|
20231108,163400,43188558700,52100,52100,52100,52100,0
|
|
20231108,163300,43188558700,52100,52100,52100,52100,0
|
|
20231108,163200,43188558700,52100,52100,52100,52100,0
|
|
20231108,163100,43188558700,52100,52100,52100,52100,0
|
|
20231108,163000,43188558700,52100,52100,52100,52100,0
|
|
20231108,162900,43188558700,52100,52100,52100,52100,0
|
|
20231108,162800,43188558700,52100,52100,52100,52100,0
|
|
20231108,162700,43188558700,52100,52100,52100,52100,0
|
|
20231108,162600,43188558700,52100,52100,52100,52100,0
|
|
20231108,162500,43188558700,52100,52100,52100,52100,0
|
|
20231108,162400,43188558700,52100,52100,52100,52100,0
|
|
20231108,162300,43188558700,52100,52100,52100,52100,0
|
|
20231108,162200,43188558700,52100,52100,52100,52100,0
|
|
20231108,162100,43188558700,52100,52100,52100,52100,0
|
|
20231108,162000,43188558700,52100,52100,52100,52100,0
|
|
20231108,161900,43188558700,52100,52100,52100,52100,0
|
|
20231108,161800,43188558700,52100,52100,52100,52100,0
|
|
20231108,161700,43188558700,52100,52100,52100,52100,0
|
|
20231108,161600,43188558700,52100,52100,52100,52100,0
|
|
20231108,161500,43188558700,52100,52100,52100,52100,0
|
|
20231108,161400,43188558700,52100,52100,52100,52100,0
|
|
20231108,161300,43188558700,52100,52100,52100,52100,0
|
|
20231108,161200,43188558700,52100,52100,52100,52100,0
|
|
20231108,161100,43188558700,52100,52100,52100,52100,0
|
|
20231108,161000,43188558700,52100,52100,52100,52100,0
|
|
20231108,160900,43188558700,52100,52100,52100,52100,0
|
|
20231108,160800,43188558700,52100,52100,52100,52100,87958
|
|
20231108,160700,43188558700,52100,52100,52100,52100,0
|
|
20231108,160600,43188558700,52100,52100,52100,52100,0
|
|
20231108,160500,43188558700,52100,52100,52100,52100,0
|
|
20231108,160400,43188558700,52100,52100,52100,52100,0
|
|
20231108,160300,43188558700,52100,52100,52100,52100,0
|
|
20231108,160200,43188558700,52100,52100,52100,52100,0
|
|
20231108,160100,43188558700,52100,52100,52100,52100,0
|
|
20231108,160000,43188558700,52100,52100,52100,52100,0
|
|
20231108,155900,43188558700,52100,52100,52100,52100,0
|
|
20231108,155800,43188558700,52100,52100,52100,52100,0
|
|
20231108,155700,43188558700,52100,52100,52100,52100,0
|
|
20231108,155600,43188558700,52100,52100,52100,52100,0
|
|
20231108,155500,43188558700,52100,52100,52100,52100,0
|
|
20231108,155400,43188558700,52100,52100,52100,52100,0
|
|
20231108,155300,43188558700,52100,52100,52100,52100,0
|
|
20231108,155200,43188558700,52100,52100,52100,52100,0
|
|
20231108,155100,43188558700,52100,52100,52100,52100,0
|
|
20231108,155000,43188558700,52100,52100,52100,52100,0
|
|
20231108,154900,43188558700,52100,52100,52100,52100,0
|
|
20231108,154800,43188558700,52100,52100,52100,52100,0
|
|
20231108,154700,43188558700,52100,52100,52100,52100,0
|
|
20231108,154600,43188558700,52100,52100,52100,52100,0
|
|
20231108,154500,43188558700,52100,52100,52100,52100,0
|
|
20231108,154400,43188558700,52100,52100,52100,52100,0
|
|
20231108,154300,43188558700,52100,52100,52100,52100,0
|
|
20231108,154200,43188558700,52100,52100,52100,52100,0
|
|
20231108,154100,43188558700,52100,52100,52100,52100,0
|
|
20231108,154000,43188558700,52100,52100,52100,52100,0
|
|
20231108,153900,43188558700,52100,52100,52100,52100,0
|
|
20231108,153800,43188558700,52100,52100,52100,52100,87958
|
|
20231108,153700,43188558700,52100,52100,52100,52100,0
|
|
20231108,153600,43188558700,52100,52100,52100,52100,0
|
|
20231108,153500,43188558700,52100,52100,52100,52100,0
|
|
20231108,153400,43188558700,52100,52100,52100,52100,0
|
|
20231108,153300,43188558700,52100,52100,52100,52100,0
|
|
20231108,153200,43188558700,52100,52100,52100,52100,0
|
|
20231108,153100,43188558700,52100,52100,52100,52100,0
|
|
20231108,153000,43188558700,52100,52100,52100,52100,87958
|
|
20231108,152900,38605946900,52200,52200,52200,52200,0
|
|
20231108,152800,38605946900,52200,52200,52200,52200,0
|
|
20231108,152700,38605946900,52200,52200,52200,52200,0
|
|
20231108,152600,38605946900,52200,52200,52200,52200,0
|
|
20231108,152500,38605946900,52200,52200,52200,52200,0
|
|
20231108,152400,38605946900,52200,52200,52200,52200,0
|
|
20231108,152300,38605946900,52200,52200,52200,52200,0
|
|
20231108,152200,38605946900,52200,52200,52200,52200,0
|
|
20231108,152100,38605946900,52200,52200,52200,52200,0
|
|
20231108,152000,38605946900,52200,52200,52200,52200,0
|
|
20231108,151900,38605946900,52200,52300,52300,52100,2424
|
|
20231108,151800,38479302100,52300,52100,52300,52100,1689
|
|
20231108,151700,38391097700,52200,52100,52200,52100,1555
|
|
20231108,151600,38309935300,52100,52200,52200,52100,1779
|
|
20231108,151500,38217126000,52200,52100,52200,52100,1160
|
|
20231108,151400,38156590700,52200,52200,52200,52100,838
|
|
20231108,151300,38112856600,52200,52100,52200,52100,710
|
|
20231108,151200,38075813400,52100,52200,52300,52100,2154
|
|
20231108,151100,37963381800,52100,52100,52200,52100,2058
|
|
20231108,151000,37855964300,52100,52100,52200,52100,403
|
|
20231108,150900,37834944300,52200,52200,52200,52100,1494
|
|
20231108,150800,37756970900,52100,52300,52300,52100,1562
|
|
20231108,150700,37675446600,52200,52100,52300,52100,7913
|
|
20231108,150600,37262755200,52200,52200,52200,52100,918
|
|
20231108,150500,37214846400,52200,52200,52200,52100,2023
|
|
20231108,150400,37109256500,52200,52200,52200,52100,931
|
|
20231108,150300,37060671200,52200,52100,52200,52100,1734
|
|
20231108,150200,36970184800,52100,52100,52200,52100,1013
|
|
20231108,150100,36917326500,52200,52200,52300,52100,2632
|
|
20231108,150000,36779847500,52200,52200,52300,52200,5910
|
|
20231108,145900,36471261200,52200,52300,52300,52200,1179
|
|
20231108,145800,36409613100,52300,52200,52300,52200,993
|
|
20231108,145700,36357691500,52300,52200,52300,52200,1255
|
|
20231108,145600,36292080200,52300,52300,52300,52200,990
|
|
20231108,145500,36240311600,52200,52200,52300,52200,924
|
|
20231108,145400,36191996600,52200,52300,52300,52200,2183
|
|
20231108,145300,36077845600,52200,52300,52300,52200,3146
|
|
20231108,145200,35913322700,52300,52200,52300,52100,4640
|
|
20231108,145100,35671064200,52200,52200,52200,52100,1161
|
|
20231108,145000,35610481600,52200,52100,52200,52100,925
|
|
20231108,144900,35562209300,52200,52100,52200,52100,884
|
|
20231108,144800,35516071400,52100,52100,52200,52100,6996
|
|
20231108,144700,35150933800,52100,52100,52200,52100,977
|
|
20231108,144600,35099960900,52100,52100,52200,52100,1063
|
|
20231108,144500,35044503100,52100,52200,52200,52100,1251
|
|
20231108,144400,34979298500,52100,52100,52200,52100,710
|
|
20231108,144300,34942290400,52200,52100,52200,52100,533
|
|
20231108,144200,34914503000,52100,52200,52200,52100,414
|
|
20231108,144100,34892909000,52200,52100,52200,52100,539
|
|
20231108,144000,34864810900,52100,52100,52200,52100,424
|
|
20231108,143900,34842713400,52200,52100,52200,52100,1400
|
|
20231108,143800,34769751700,52100,52100,52200,52100,564
|
|
20231108,143700,34740350600,52100,52100,52200,52100,649
|
|
20231108,143600,34706523800,52100,52200,52200,52100,917
|
|
20231108,143500,34658728300,52100,52100,52200,52100,626
|
|
20231108,143400,34626089600,52100,52100,52200,52100,697
|
|
20231108,143300,34589763200,52100,52100,52200,52100,679
|
|
20231108,143200,34554370600,52200,52100,52200,52100,501
|
|
20231108,143100,34528250600,52100,52100,52200,52100,5785
|
|
20231108,143000,34226840600,52100,52200,52200,52100,614
|
|
20231108,142900,34194834700,52100,52300,52300,52100,11385
|
|
20231108,142800,33600530600,52200,52200,52300,52200,893
|
|
20231108,142700,33553896800,52300,52200,52300,52200,1618
|
|
20231108,142600,33469282800,52200,52200,52300,52200,772
|
|
20231108,142500,33428965400,52300,52300,52300,52200,296
|
|
20231108,142400,33413501100,52200,52200,52300,52200,492
|
|
20231108,142300,33387793500,52200,52300,52300,52200,622
|
|
20231108,142200,33355281500,52200,52200,52300,52200,356
|
|
20231108,142100,33336683200,52300,52300,52300,52200,3733
|
|
20231108,142000,33141678200,52300,52200,52300,52200,2610
|
|
20231108,141900,33005411900,52300,52200,52300,52200,428
|
|
20231108,141800,32983044100,52200,52200,52300,52200,677
|
|
20231108,141700,32947664300,52200,52200,52300,52200,423
|
|
20231108,141600,32925573400,52300,52200,52300,52200,357
|
|
20231108,141500,32906921700,52200,52200,52300,52200,1626
|
|
20231108,141400,32821894500,52200,52200,52300,52200,2284
|
|
20231108,141300,32702449100,52300,52300,52300,52200,2682
|
|
20231108,141200,32562204700,52200,52200,52300,52200,1378
|
|
20231108,141100,32490244900,52200,52200,52300,52200,1547
|
|
20231108,141000,32409345300,52300,52300,52300,52200,1406
|
|
20231108,140900,32335838500,52300,52300,52300,52200,876
|
|
20231108,140800,32290030300,52300,52300,52300,52200,1462
|
|
20231108,140700,32213580800,52300,52300,52300,52200,420
|
|
20231108,140600,32191643100,52300,52200,52300,52200,746
|
|
20231108,140500,32152664200,52300,52200,52300,52200,380
|
|
20231108,140400,32132806600,52300,52200,52300,52200,645
|
|
20231108,140300,32099095700,52200,52300,52300,52200,508
|
|
20231108,140200,32072559500,52200,52200,52300,52200,700
|
|
20231108,140100,32035960400,52300,52300,52300,52200,307
|
|
20231108,140000,32019919200,52200,52200,52300,52200,562
|
|
20231108,135900,31990564200,52300,52200,52300,52200,487
|
|
20231108,135800,31965122100,52200,52200,52300,52200,275
|
|
20231108,135700,31950756100,52200,52100,52200,52100,796
|
|
20231108,135600,31909213400,52100,52200,52200,52100,1709
|
|
20231108,135500,31820031900,52300,52200,52300,52200,871
|
|
20231108,135400,31774518700,52300,52200,52300,52100,1212
|
|
20231108,135300,31711195900,52100,52200,52200,52100,4416
|
|
20231108,135200,31480704100,52100,52100,52200,52100,1650
|
|
20231108,135100,31394609500,52100,52100,52200,52100,483
|
|
20231108,135000,31369429200,52100,52200,52200,52100,2137
|
|
20231108,134900,31257908100,52100,52100,52200,52100,773
|
|
20231108,134800,31217603700,52200,52100,52200,52100,1302
|
|
20231108,134700,31149672700,52100,52100,52200,52100,603
|
|
20231108,134600,31118229400,52100,52100,52200,52100,513
|
|
20231108,134500,31091481400,52100,52200,52200,52100,543
|
|
20231108,134400,31063155900,52100,52100,52200,52100,712
|
|
20231108,134300,31026027400,52100,52200,52200,52100,396
|
|
20231108,134200,31005381500,52100,52100,52200,52100,1202
|
|
20231108,134100,30942656900,52100,52100,52200,52100,396
|
|
20231108,134000,30921999600,52100,52300,52300,52100,612
|
|
20231108,133900,30890080400,52300,52200,52300,52100,3419
|
|
20231108,133800,30711609200,52200,52100,52200,52100,1206
|
|
20231108,133700,30648677600,52200,52100,52200,52100,471
|
|
20231108,133600,30624114200,52100,52200,52300,52100,494
|
|
20231108,133500,30598338200,52100,52100,52300,52100,4582
|
|
20231108,133400,30359087500,52200,52200,52200,52100,468
|
|
20231108,133300,30334681200,52100,52300,52300,52100,1963
|
|
20231108,133200,30232211600,52300,52100,52300,52100,428
|
|
20231108,133100,30209854700,52300,52200,52300,52100,786
|
|
20231108,133000,30168826600,52300,52200,52300,52100,1241
|
|
20231108,132900,30104032600,52100,52100,52200,52100,1697
|
|
20231108,132800,30015461500,52200,52100,52200,52100,940
|
|
20231108,132700,29966410200,52100,52200,52200,52100,407
|
|
20231108,132600,29945187300,52200,52100,52200,52100,2519
|
|
20231108,132500,29813708300,52200,52200,52200,52100,411
|
|
20231108,132400,29792271700,52100,52200,52200,52100,298
|
|
20231108,132300,29776737600,52100,52100,52200,52100,757
|
|
20231108,132200,29737255200,52100,52100,52200,52100,329
|
|
20231108,132100,29720093300,52100,52200,52200,52100,301
|
|
20231108,132000,29704396800,52200,52200,52200,52100,365
|
|
20231108,131900,29685363400,52200,52100,52200,52100,312
|
|
20231108,131800,29669088400,52100,52100,52200,52100,185
|
|
20231108,131700,29659439300,52100,52000,52200,52000,433
|
|
20231108,131600,29636868900,52000,52000,52200,52000,5853
|
|
20231108,131500,29331915800,52000,52100,52100,52000,172
|
|
20231108,131400,29322964300,52000,52100,52100,52000,407
|
|
20231108,131300,29301789600,52100,52000,52100,52000,305
|
|
20231108,131200,29285922200,52000,52100,52100,52000,386
|
|
20231108,131100,29265846700,52100,52100,52100,52000,236
|
|
20231108,131000,29253567100,52000,52000,52100,52000,486
|
|
20231108,130900,29228286600,52000,52000,52100,52000,182
|
|
20231108,130800,29218813300,52000,52000,52100,52000,379
|
|
20231108,130700,29199099700,52000,52000,52100,52000,6061
|
|
20231108,130600,28883433200,52100,52000,52100,52000,353
|
|
20231108,130500,28865071300,52000,52100,52100,52000,612
|
|
20231108,130400,28833235100,52100,52000,52100,52000,468
|
|
20231108,130300,28808893900,52000,52100,52200,52000,17465
|
|
20231108,130200,27899548900,52100,52200,52200,52100,345
|
|
20231108,130100,27881550400,52100,52100,52200,52100,640
|
|
20231108,130000,27848179000,52100,52100,52200,52100,557
|
|
20231108,125900,27819145500,52200,52100,52200,52100,608
|
|
20231108,125800,27787440300,52200,52100,52200,52100,604
|
|
20231108,125700,27755947600,52100,52100,52200,52100,740
|
|
20231108,125600,27717374600,52100,52200,52200,52100,1960
|
|
20231108,125500,27615111100,52200,52100,52200,52100,625
|
|
20231108,125400,27582516000,52200,52100,52200,52100,572
|
|
20231108,125300,27552699900,52200,52200,52200,52100,1214
|
|
20231108,125200,27489343600,52200,52200,52200,52100,418
|
|
20231108,125100,27467545300,52200,52100,52200,52100,1251
|
|
20231108,125000,27402265500,52200,52200,52200,52100,422
|
|
20231108,124900,27380255500,52100,52200,52200,52100,439
|
|
20231108,124800,27357370900,52100,52100,52200,52100,353
|
|
20231108,124700,27338952100,52100,52100,52200,52100,583
|
|
20231108,124600,27308572700,52200,52100,52200,52100,345
|
|
20231108,124500,27290574800,52100,52100,52200,52100,2999
|
|
20231108,124400,27134168800,52100,52200,52200,52100,1207
|
|
20231108,124300,27071271400,52100,52100,52200,52100,629
|
|
20231108,124200,27038490300,52200,52100,52200,52100,371
|
|
20231108,124100,27019148400,52200,52100,52200,52100,148
|
|
20231108,124000,27011434500,52200,52100,52200,52100,939
|
|
20231108,123900,26962479100,52200,52200,52200,52100,1164
|
|
20231108,123800,26901732000,52100,52100,52200,52100,718
|
|
20231108,123700,26864303800,52100,52100,52200,52100,454
|
|
20231108,123600,26840634000,52100,52200,52200,52100,394
|
|
20231108,123500,26820101800,52100,52100,52200,52100,333
|
|
20231108,123400,26802752100,52100,52200,52200,52100,782
|
|
20231108,123300,26761994900,52100,52100,52200,52100,352
|
|
20231108,123200,26743640600,52200,52100,52200,52100,682
|
|
20231108,123100,26708086700,52100,52200,52200,52100,467
|
|
20231108,123000,26683737900,52200,52200,52200,52100,592
|
|
20231108,122900,26652880100,52100,52200,52200,52100,592
|
|
20231108,122800,26622008300,52100,52100,52200,52100,1220
|
|
20231108,122700,26558405800,52200,52100,52200,52100,1828
|
|
20231108,122600,26463157400,52200,52200,52200,52100,240
|
|
20231108,122500,26450648900,52100,52100,52200,52100,394
|
|
20231108,122400,26430111900,52100,52100,52200,52100,532
|
|
20231108,122300,26402387800,52200,52100,52200,52100,450
|
|
20231108,122200,26378928600,52100,52200,52200,52100,468
|
|
20231108,122100,26354531700,52100,52100,52200,52100,352
|
|
20231108,122000,26336190300,52100,52100,52200,52100,2722
|
|
20231108,121900,26194371800,52200,52100,52200,52100,692
|
|
20231108,121800,26158268200,52100,52100,52200,52100,328
|
|
20231108,121700,26141173500,52100,52100,52200,52100,357
|
|
20231108,121600,26122565700,52100,52100,52200,52100,1402
|
|
20231108,121500,26049412600,52100,52100,52200,52100,286
|
|
20231108,121400,26034509800,52100,52200,52300,52100,7375
|
|
20231108,121300,25649604000,52200,52200,52300,52200,553
|
|
20231108,121200,25620727000,52300,52200,52300,52200,539
|
|
20231108,121100,25592572300,52300,52200,52300,52200,1160
|
|
20231108,121000,25532015300,52200,52200,52300,52200,314
|
|
20231108,120900,25515604200,52200,52200,52300,52200,562
|
|
20231108,120800,25486235300,52200,52200,52300,52200,215
|
|
20231108,120700,25474998900,52300,52200,52300,52200,1757
|
|
20231108,120600,25383131700,52300,52300,52300,52200,504
|
|
20231108,120500,25356811200,52200,52200,52300,52200,557
|
|
20231108,120400,25327707000,52300,52200,52300,52200,448
|
|
20231108,120300,25304301800,52300,52200,52300,52200,951
|
|
20231108,120200,25254586100,52200,52200,52300,52200,2505
|
|
20231108,120100,25123818100,52300,52200,52300,52200,1570
|
|
20231108,120000,25041731500,52300,52200,52300,52200,3181
|
|
20231108,115900,24875387300,52200,52200,52300,52200,565
|
|
20231108,115800,24845879100,52300,52200,52300,52200,720
|
|
20231108,115700,24808255300,52200,52200,52300,52200,591
|
|
20231108,115600,24777391900,52200,52200,52300,52200,1276
|
|
20231108,115500,24710779200,52200,52300,52300,52200,471
|
|
20231108,115400,24686178600,52300,52300,52300,52200,514
|
|
20231108,115300,24659322200,52200,52200,52300,52200,260
|
|
20231108,115200,24645737700,52300,52200,52300,52200,362
|
|
20231108,115100,24626825100,52300,52200,52300,52200,1385
|
|
20231108,115000,24554423400,52200,52200,52300,52200,599
|
|
20231108,114900,24523144100,52300,52200,52300,52200,432
|
|
20231108,114800,24500575100,52300,52200,52300,52200,321
|
|
20231108,114700,24483805700,52200,52300,52300,52200,734
|
|
20231108,114600,24445478700,52300,52300,52300,52200,369
|
|
20231108,114500,24426211200,52200,52200,52300,52200,221
|
|
20231108,114400,24414664000,52200,52300,52300,52200,906
|
|
20231108,114300,24367359400,52300,52200,52300,52200,282
|
|
20231108,114200,24352622900,52200,52200,52300,52200,1833
|
|
20231108,114100,24256779200,52200,52200,52300,52200,562
|
|
20231108,114000,24227430600,52300,52200,52300,52200,253
|
|
20231108,113900,24214215600,52300,52300,52300,52200,691
|
|
20231108,113800,24178117600,52200,52200,52300,52200,528
|
|
20231108,113700,24150542900,52200,52300,52300,52200,921
|
|
20231108,113600,24102454300,52300,52200,52300,52200,476
|
|
20231108,113500,24077574900,52200,52200,52300,52200,595
|
|
20231108,113400,24046499300,52300,52200,52300,52200,725
|
|
20231108,113300,24008607200,52200,52200,52300,52200,272
|
|
20231108,113200,23994388500,52200,52200,52300,52200,1544
|
|
20231108,113100,23913695600,52300,52300,52300,52200,343
|
|
20231108,113000,23895776800,52200,52300,52300,52200,426
|
|
20231108,112900,23873526400,52300,52300,52400,52200,2795
|
|
20231108,112800,23727360100,52300,52300,52400,52300,1688
|
|
20231108,112700,23638955200,52400,52400,52400,52300,484
|
|
20231108,112600,23613625400,52300,52300,52400,52300,1386
|
|
20231108,112500,23541130600,52300,52400,52400,52300,5064
|
|
20231108,112400,23276086500,52300,52300,52400,52300,520
|
|
20231108,112300,23248875200,52300,52300,52400,52300,472
|
|
20231108,112200,23224164000,52400,52400,52400,52300,483
|
|
20231108,112100,23198864700,52300,52300,52400,52300,522
|
|
20231108,112000,23171546200,52300,52400,52500,52300,2241
|
|
20231108,111900,23054112400,52400,52400,52500,52400,707
|
|
20231108,111800,23017005000,52400,52400,52500,52300,2580
|
|
20231108,111700,22881803700,52300,52300,52400,52200,2961
|
|
20231108,111600,22726891100,52200,52400,52400,52200,877
|
|
20231108,111500,22681029900,52400,52300,52400,52300,1894
|
|
20231108,111400,22581940600,52300,52300,52400,52300,1222
|
|
20231108,111300,22517940700,52400,52300,52400,52300,505
|
|
20231108,111200,22491493700,52300,52300,52400,52300,521
|
|
20231108,111100,22464211000,52400,52300,52400,52200,2066
|
|
20231108,111000,22356167400,52300,52200,52400,52100,9984
|
|
20231108,110900,21834731800,52200,52100,52200,52100,1065
|
|
20231108,110800,21779198300,52100,52100,52200,52100,423
|
|
20231108,110700,21757140700,52200,52200,52200,52100,1345
|
|
20231108,110600,21686941300,52200,52100,52200,52100,639
|
|
20231108,110500,21653630900,52100,52200,52200,52100,202
|
|
20231108,110400,21643094300,52100,52100,52200,52100,642
|
|
20231108,110300,21609606200,52100,52300,52300,52100,868
|
|
20231108,110200,21564308800,52200,52300,52300,52200,1276
|
|
20231108,110100,21497689800,52200,52200,52300,52200,471
|
|
20231108,110000,21473092600,52200,52200,52300,52200,1792
|
|
20231108,105900,21379378000,52200,52200,52300,52200,443
|
|
20231108,105800,21356238300,52300,52300,52400,52300,3956
|
|
20231108,105700,21149316800,52400,52400,52400,52300,834
|
|
20231108,105600,21105623500,52400,52300,52400,52200,1306
|
|
20231108,105500,21037316200,52300,52200,52300,52200,977
|
|
20231108,105400,20986229200,52200,52300,52300,52200,599
|
|
20231108,105300,20954929100,52300,52300,52300,52100,1711
|
|
20231108,105200,20865611600,52200,52200,52300,52200,918
|
|
20231108,105100,20817684600,52200,52300,52400,52200,2303
|
|
20231108,105000,20697168200,52300,52300,52300,52200,527
|
|
20231108,104900,20669610700,52300,52300,52300,52200,1345
|
|
20231108,104800,20599277900,52200,52300,52300,52200,469
|
|
20231108,104700,20574766900,52300,52300,52300,52200,1094
|
|
20231108,104600,20517560900,52200,52200,52300,52200,311
|
|
20231108,104500,20501319700,52200,52200,52200,52100,1690
|
|
20231108,104400,20413124100,52100,52200,52200,52100,2884
|
|
20231108,104300,20262589000,52200,52100,52200,52100,908
|
|
20231108,104200,20215218900,52200,52200,52200,52100,917
|
|
20231108,104100,20167364400,52200,52200,52200,52100,882
|
|
20231108,104000,20121361900,52200,52200,52200,52100,410
|
|
20231108,103900,20099972400,52200,52100,52200,52100,330
|
|
20231108,103800,20082768400,52200,52100,52200,52100,1369
|
|
20231108,103700,20011375500,52200,52100,52200,52100,328
|
|
20231108,103600,19994269400,52100,52200,52200,52100,396
|
|
20231108,103500,19973624500,52100,52100,52200,52100,496
|
|
20231108,103400,19947769000,52100,52200,52200,52100,344
|
|
20231108,103300,19929844600,52100,52200,52200,52100,427
|
|
20231108,103200,19907595000,52200,52100,52200,52100,271
|
|
20231108,103100,19893459700,52100,52300,52300,52100,7870
|
|
20231108,103000,19482851900,52300,52200,52400,52200,4906
|
|
20231108,102900,19226421200,52200,52300,52300,52200,1569
|
|
20231108,102800,19144373300,52200,52200,52300,52200,327
|
|
20231108,102700,19127302200,52200,52200,52300,52200,117
|
|
20231108,102600,19121188600,52200,52300,52300,52200,907
|
|
20231108,102500,19073761000,52200,52300,52300,52200,1781
|
|
20231108,102400,18980635800,52300,52300,52300,52200,1839
|
|
20231108,102300,18884462100,52200,52300,52300,52200,288
|
|
20231108,102200,18869422400,52200,52300,52300,52200,317
|
|
20231108,102100,18852850500,52200,52300,52300,52200,1754
|
|
20231108,102000,18761123800,52300,52200,52300,52200,509
|
|
20231108,101900,18734543300,52200,52200,52300,52200,128
|
|
20231108,101800,18727859800,52200,52300,52400,52200,510
|
|
20231108,101700,18701205200,52300,52300,52300,52200,1871
|
|
20231108,101600,18603374000,52300,52300,52400,52200,14374
|
|
20231108,101500,17851994200,52400,52400,52400,52300,1597
|
|
20231108,101400,17768393600,52400,52400,52400,52300,359
|
|
20231108,101300,17749592700,52400,52300,52400,52300,3011
|
|
20231108,101200,17592017200,52400,52400,52400,52300,514
|
|
20231108,101100,17565093000,52300,52400,52400,52300,863
|
|
20231108,101000,17519893000,52300,52400,52400,52300,434
|
|
20231108,100900,17497175200,52400,52300,52400,52200,2552
|
|
20231108,100800,17363692100,52300,52200,52300,52200,6146
|
|
20231108,100700,17042278300,52300,52300,52300,52200,2271
|
|
20231108,100600,16923511100,52300,52300,52300,52200,8085
|
|
20231108,100500,16500676200,52300,52300,52300,52200,356
|
|
20231108,100400,16482076000,52300,52300,52300,52200,215
|
|
20231108,100300,16470846000,52300,52200,52300,52200,123
|
|
20231108,100200,16464422700,52200,52000,52200,52000,6518
|
|
20231108,100100,16124591200,52000,52200,52200,52000,1463
|
|
20231108,100000,16048389500,52100,52200,52200,52100,1179
|
|
20231108,095900,15986962900,52100,52100,52200,52000,5054
|
|
20231108,095800,15723648500,52100,52000,52100,52000,1329
|
|
20231108,095700,15654540000,52000,52000,52100,52000,1265
|
|
20231108,095600,15588757700,52000,52100,52100,51900,11535
|
|
20231108,095500,14988937300,52000,52000,52100,52000,785
|
|
20231108,095400,14948102300,52000,52000,52100,52000,279
|
|
20231108,095300,14933594000,52000,52000,52100,52000,267
|
|
20231108,095200,14919707800,52000,52100,52100,52000,805
|
|
20231108,095100,14877792800,52100,52100,52200,52000,1721
|
|
20231108,095000,14788130300,52100,52200,52200,52100,1915
|
|
20231108,094900,14688281900,52200,52100,52200,52100,243
|
|
20231108,094800,14675616500,52200,52100,52200,52100,739
|
|
20231108,094700,14637087200,52100,52100,52200,52100,428
|
|
20231108,094600,14614787100,52100,52000,52200,52000,3501
|
|
20231108,094500,14432382700,52000,52000,52100,52000,700
|
|
20231108,094400,14395960100,52000,52200,52200,52000,3475
|
|
20231108,094300,14214932700,52100,52100,52200,52100,887
|
|
20231108,094200,14168715500,52200,52100,52200,52100,962
|
|
20231108,094100,14118546400,52100,52100,52200,52100,247
|
|
20231108,094000,14105672900,52100,52100,52200,52100,1036
|
|
20231108,093900,14051603100,52200,52200,52200,52100,2645
|
|
20231108,093800,13913617700,52100,52000,52200,52000,1735
|
|
20231108,093700,13823223400,52100,52100,52100,52000,3146
|
|
20231108,093600,13659623700,52000,52200,52300,52000,10566
|
|
20231108,093500,13108589900,52200,52200,52300,52200,868
|
|
20231108,093400,13063243200,52200,52300,52300,52200,506
|
|
20231108,093300,13036807900,52200,52300,52300,52200,687
|
|
20231108,093200,13000909000,52300,52200,52300,52200,1380
|
|
20231108,093100,12928835500,52300,52300,52300,52200,1524
|
|
20231108,093000,12849152900,52200,52300,52300,52200,1722
|
|
20231108,092900,12759107400,52200,52200,52300,52200,3564
|
|
20231108,092800,12572830100,52200,52200,52300,52200,1349
|
|
20231108,092700,12502400200,52200,52000,52300,52000,6150
|
|
20231108,092600,12181462400,52000,52200,52300,52000,12761
|
|
20231108,092500,11516193200,52200,52300,52300,52200,795
|
|
20231108,092400,11474669500,52300,52200,52300,52200,1007
|
|
20231108,092300,11422072100,52300,52200,52300,52200,2133
|
|
20231108,092200,11310634200,52200,52200,52300,52200,773
|
|
20231108,092100,11270245500,52200,52300,52300,52200,244
|
|
20231108,092000,11257490800,52200,52100,52300,52100,8233
|
|
20231108,091900,10827763100,52100,52100,52200,52100,501
|
|
20231108,091800,10801653600,52100,52100,52200,52100,2040
|
|
20231108,091700,10695172900,52200,52000,52200,52000,7560
|
|
20231108,091600,10301057600,52000,52000,52000,51900,2183
|
|
20231108,091500,10187544000,52000,51900,52000,51800,5625
|
|
20231108,091400,9895541200,51900,52100,52100,51800,9866
|
|
20231108,091300,9382993000,52100,52200,52300,52000,10781
|
|
20231108,091200,8820890500,52200,52200,52400,52100,5760
|
|
20231108,091100,8519866900,52200,52200,52300,52100,9596
|
|
20231108,091000,8018779100,52200,52100,52200,52100,2302
|
|
20231108,090900,7898698200,52100,52100,52200,52000,3386
|
|
20231108,090800,7722268000,52200,52100,52200,52000,5834
|
|
20231108,090700,7418328900,52100,52000,52100,52000,2559
|
|
20231108,090600,7285150400,52000,52100,52100,52000,1675
|
|
20231108,090500,7198046700,52000,52000,52100,51900,7532
|
|
20231108,090400,6806365100,52000,51900,52000,51900,3390
|
|
20231108,090300,6630148800,52000,51700,52000,51700,18253
|
|
20231108,090200,5683889700,51700,51700,51800,51600,17688
|
|
20231108,090100,4768502800,51700,51700,51800,51500,15239
|
|
20231108,090000,3981007300,51700,51500,52500,51500,77133
|