671 lines
36 KiB
CSV
671 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,200800,52958858000,53400,53400,53400,53400,223494
|
|
20231109,200700,52958858000,53400,53400,53400,53400,0
|
|
20231109,200600,52958858000,53400,53400,53400,53400,0
|
|
20231109,200500,52958858000,53400,53400,53400,53400,0
|
|
20231109,200400,52958858000,53400,53400,53400,53400,0
|
|
20231109,200300,52958858000,53400,53400,53400,53400,0
|
|
20231109,200200,52958858000,53400,53400,53400,53400,0
|
|
20231109,200100,52958858000,53400,53400,53400,53400,0
|
|
20231109,200000,52958858000,53400,53400,53400,53400,0
|
|
20231109,195900,52958858000,53400,53400,53400,53400,0
|
|
20231109,195800,52958858000,53400,53400,53400,53400,0
|
|
20231109,195700,52958858000,53400,53400,53400,53400,0
|
|
20231109,195600,52958858000,53400,53400,53400,53400,0
|
|
20231109,195500,52958858000,53400,53400,53400,53400,0
|
|
20231109,195400,52958858000,53400,53400,53400,53400,0
|
|
20231109,195300,52958858000,53400,53400,53400,53400,0
|
|
20231109,195200,52958858000,53400,53400,53400,53400,0
|
|
20231109,195100,52958858000,53400,53400,53400,53400,0
|
|
20231109,195000,52958858000,53400,53400,53400,53400,0
|
|
20231109,194900,52958858000,53400,53400,53400,53400,0
|
|
20231109,194800,52958858000,53400,53400,53400,53400,0
|
|
20231109,194700,52958858000,53400,53400,53400,53400,0
|
|
20231109,194600,52958858000,53400,53400,53400,53400,0
|
|
20231109,194500,52958858000,53400,53400,53400,53400,0
|
|
20231109,194400,52958858000,53400,53400,53400,53400,0
|
|
20231109,194300,52958858000,53400,53400,53400,53400,0
|
|
20231109,194200,52958858000,53400,53400,53400,53400,0
|
|
20231109,194100,52958858000,53400,53400,53400,53400,0
|
|
20231109,194000,52958858000,53400,53400,53400,53400,0
|
|
20231109,193900,52958858000,53400,53400,53400,53400,0
|
|
20231109,193800,52958858000,53400,53400,53400,53400,223494
|
|
20231109,193700,52958858000,53400,53400,53400,53400,0
|
|
20231109,193600,52958858000,53400,53400,53400,53400,0
|
|
20231109,193500,52958858000,53400,53400,53400,53400,0
|
|
20231109,193400,52958858000,53400,53400,53400,53400,0
|
|
20231109,193300,52958858000,53400,53400,53400,53400,0
|
|
20231109,193200,52958858000,53400,53400,53400,53400,0
|
|
20231109,193100,52958858000,53400,53400,53400,53400,0
|
|
20231109,193000,52958858000,53400,53400,53400,53400,0
|
|
20231109,192900,52958858000,53400,53400,53400,53400,0
|
|
20231109,192800,52958858000,53400,53400,53400,53400,0
|
|
20231109,192700,52958858000,53400,53400,53400,53400,0
|
|
20231109,192600,52958858000,53400,53400,53400,53400,0
|
|
20231109,192500,52958858000,53400,53400,53400,53400,0
|
|
20231109,192400,52958858000,53400,53400,53400,53400,0
|
|
20231109,192300,52958858000,53400,53400,53400,53400,0
|
|
20231109,192200,52958858000,53400,53400,53400,53400,0
|
|
20231109,192100,52958858000,53400,53400,53400,53400,0
|
|
20231109,192000,52958858000,53400,53400,53400,53400,0
|
|
20231109,191900,52958858000,53400,53400,53400,53400,0
|
|
20231109,191800,52958858000,53400,53400,53400,53400,0
|
|
20231109,191700,52958858000,53400,53400,53400,53400,0
|
|
20231109,191600,52958858000,53400,53400,53400,53400,0
|
|
20231109,191500,52958858000,53400,53400,53400,53400,0
|
|
20231109,191400,52958858000,53400,53400,53400,53400,0
|
|
20231109,191300,52958858000,53400,53400,53400,53400,0
|
|
20231109,191200,52958858000,53400,53400,53400,53400,0
|
|
20231109,191100,52958858000,53400,53400,53400,53400,0
|
|
20231109,191000,52958858000,53400,53400,53400,53400,0
|
|
20231109,190900,52958858000,53400,53400,53400,53400,0
|
|
20231109,190800,52958858000,53400,53400,53400,53400,223494
|
|
20231109,190700,52958858000,53400,53400,53400,53400,0
|
|
20231109,190600,52958858000,53400,53400,53400,53400,0
|
|
20231109,190500,52958858000,53400,53400,53400,53400,0
|
|
20231109,190400,52958858000,53400,53400,53400,53400,0
|
|
20231109,190300,52958858000,53400,53400,53400,53400,0
|
|
20231109,190200,52958858000,53400,53400,53400,53400,0
|
|
20231109,190100,52958858000,53400,53400,53400,53400,0
|
|
20231109,190000,52958858000,53400,53400,53400,53400,0
|
|
20231109,185900,52958858000,53400,53400,53400,53400,0
|
|
20231109,185800,52958858000,53400,53400,53400,53400,0
|
|
20231109,185700,52958858000,53400,53400,53400,53400,0
|
|
20231109,185600,52958858000,53400,53400,53400,53400,0
|
|
20231109,185500,52958858000,53400,53400,53400,53400,0
|
|
20231109,185400,52958858000,53400,53400,53400,53400,0
|
|
20231109,185300,52958858000,53400,53400,53400,53400,0
|
|
20231109,185200,52958858000,53400,53400,53400,53400,0
|
|
20231109,185100,52958858000,53400,53400,53400,53400,0
|
|
20231109,185000,52958858000,53400,53400,53400,53400,0
|
|
20231109,184900,52958858000,53400,53400,53400,53400,0
|
|
20231109,184800,52958858000,53400,53400,53400,53400,0
|
|
20231109,184700,52958858000,53400,53400,53400,53400,0
|
|
20231109,184600,52958858000,53400,53400,53400,53400,0
|
|
20231109,184500,52958858000,53400,53400,53400,53400,0
|
|
20231109,184400,52958858000,53400,53400,53400,53400,0
|
|
20231109,184300,52958858000,53400,53400,53400,53400,0
|
|
20231109,184200,52958858000,53400,53400,53400,53400,0
|
|
20231109,184100,52958858000,53400,53400,53400,53400,0
|
|
20231109,184000,52958858000,53400,53400,53400,53400,0
|
|
20231109,183900,52958858000,53400,53400,53400,53400,0
|
|
20231109,183800,52958858000,53400,53400,53400,53400,223494
|
|
20231109,183700,52958858000,53400,53400,53400,53400,0
|
|
20231109,183600,52958858000,53400,53400,53400,53400,0
|
|
20231109,183500,52958858000,53400,53400,53400,53400,0
|
|
20231109,183400,52958858000,53400,53400,53400,53400,0
|
|
20231109,183300,52958858000,53400,53400,53400,53400,0
|
|
20231109,183200,52958858000,53400,53400,53400,53400,0
|
|
20231109,183100,52958858000,53400,53400,53400,53400,0
|
|
20231109,183000,52958858000,53400,53400,53400,53400,0
|
|
20231109,182900,52958858000,53400,53400,53400,53400,0
|
|
20231109,182800,52958858000,53400,53400,53400,53400,0
|
|
20231109,182700,52958858000,53400,53400,53400,53400,0
|
|
20231109,182600,52958858000,53400,53400,53400,53400,0
|
|
20231109,182500,52958858000,53400,53400,53400,53400,0
|
|
20231109,182400,52958858000,53400,53400,53400,53400,0
|
|
20231109,182300,52958858000,53400,53400,53400,53400,0
|
|
20231109,182200,52958858000,53400,53400,53400,53400,0
|
|
20231109,182100,52958858000,53400,53400,53400,53400,0
|
|
20231109,182000,52958858000,53400,53400,53400,53400,0
|
|
20231109,181900,52958858000,53400,53400,53400,53400,0
|
|
20231109,181800,52958858000,53400,53400,53400,53400,0
|
|
20231109,181700,52958858000,53400,53400,53400,53400,0
|
|
20231109,181600,52958858000,53400,53400,53400,53400,0
|
|
20231109,181500,52958858000,53400,53400,53400,53400,0
|
|
20231109,181400,52958858000,53400,53400,53400,53400,0
|
|
20231109,181300,52958858000,53400,53400,53400,53400,0
|
|
20231109,181200,52958858000,53400,53400,53400,53400,0
|
|
20231109,181100,52958858000,53400,53400,53400,53400,0
|
|
20231109,181000,52958858000,53400,53400,53400,53400,0
|
|
20231109,180900,52958858000,53400,53400,53400,53400,0
|
|
20231109,180800,52958858000,53400,53400,53400,53400,223494
|
|
20231109,180700,52958858000,53400,53400,53400,53400,0
|
|
20231109,180600,52958858000,53400,53400,53400,53400,0
|
|
20231109,180500,52958858000,53400,53400,53400,53400,0
|
|
20231109,180400,52958858000,53400,53400,53400,53400,0
|
|
20231109,180300,52958858000,53400,53400,53400,53400,0
|
|
20231109,180200,52958858000,53400,53400,53400,53400,0
|
|
20231109,180100,52958858000,53400,53400,53400,53400,0
|
|
20231109,180000,52958858000,53400,53400,53400,53400,0
|
|
20231109,175900,52958858000,53400,53400,53400,53400,0
|
|
20231109,175800,52958858000,53400,53400,53400,53400,0
|
|
20231109,175700,52958858000,53400,53400,53400,53400,0
|
|
20231109,175600,52958858000,53400,53400,53400,53400,0
|
|
20231109,175500,52958858000,53400,53400,53400,53400,0
|
|
20231109,175400,52958858000,53400,53400,53400,53400,0
|
|
20231109,175300,52958858000,53400,53400,53400,53400,0
|
|
20231109,175200,52958858000,53400,53400,53400,53400,0
|
|
20231109,175100,52958858000,53400,53400,53400,53400,0
|
|
20231109,175000,52958858000,53400,53400,53400,53400,0
|
|
20231109,174900,52958858000,53400,53400,53400,53400,0
|
|
20231109,174800,52958858000,53400,53400,53400,53400,0
|
|
20231109,174700,52958858000,53400,53400,53400,53400,0
|
|
20231109,174600,52958858000,53400,53400,53400,53400,0
|
|
20231109,174500,52958858000,53400,53400,53400,53400,0
|
|
20231109,174400,52958858000,53400,53400,53400,53400,0
|
|
20231109,174300,52958858000,53400,53400,53400,53400,0
|
|
20231109,174200,52958858000,53400,53400,53400,53400,0
|
|
20231109,174100,52958858000,53400,53400,53400,53400,0
|
|
20231109,174000,52958858000,53400,53400,53400,53400,0
|
|
20231109,173900,52958858000,53400,53400,53400,53400,0
|
|
20231109,173800,52958858000,53400,53400,53400,53400,223494
|
|
20231109,173700,52958858000,53400,53400,53400,53400,0
|
|
20231109,173600,52958858000,53400,53400,53400,53400,0
|
|
20231109,173500,52958858000,53400,53400,53400,53400,0
|
|
20231109,173400,52958858000,53400,53400,53400,53400,0
|
|
20231109,173300,52958858000,53400,53400,53400,53400,0
|
|
20231109,173200,52958858000,53400,53400,53400,53400,0
|
|
20231109,173100,52958858000,53400,53400,53400,53400,0
|
|
20231109,173000,52958858000,53400,53400,53400,53400,0
|
|
20231109,172900,52958858000,53400,53400,53400,53400,0
|
|
20231109,172800,52958858000,53400,53400,53400,53400,0
|
|
20231109,172700,52958858000,53400,53400,53400,53400,0
|
|
20231109,172600,52958858000,53400,53400,53400,53400,0
|
|
20231109,172500,52958858000,53400,53400,53400,53400,0
|
|
20231109,172400,52958858000,53400,53400,53400,53400,0
|
|
20231109,172300,52958858000,53400,53400,53400,53400,0
|
|
20231109,172200,52958858000,53400,53400,53400,53400,0
|
|
20231109,172100,52958858000,53400,53400,53400,53400,0
|
|
20231109,172000,52958858000,53400,53400,53400,53400,0
|
|
20231109,171900,52958858000,53400,53400,53400,53400,0
|
|
20231109,171800,52958858000,53400,53400,53400,53400,0
|
|
20231109,171700,52958858000,53400,53400,53400,53400,0
|
|
20231109,171600,52958858000,53400,53400,53400,53400,0
|
|
20231109,171500,52958858000,53400,53400,53400,53400,0
|
|
20231109,171400,52958858000,53400,53400,53400,53400,0
|
|
20231109,171300,52958858000,53400,53400,53400,53400,0
|
|
20231109,171200,52958858000,53400,53400,53400,53400,0
|
|
20231109,171100,52958858000,53400,53400,53400,53400,0
|
|
20231109,171000,52958858000,53400,53400,53400,53400,0
|
|
20231109,170900,52958858000,53400,53400,53400,53400,0
|
|
20231109,170800,52958858000,53400,53400,53400,53400,223494
|
|
20231109,170700,52958858000,53400,53400,53400,53400,0
|
|
20231109,170600,52958858000,53400,53400,53400,53400,0
|
|
20231109,170500,52958858000,53400,53400,53400,53400,0
|
|
20231109,170400,52958858000,53400,53400,53400,53400,0
|
|
20231109,170300,52958858000,53400,53400,53400,53400,0
|
|
20231109,170200,52958858000,53400,53400,53400,53400,0
|
|
20231109,170100,52958858000,53400,53400,53400,53400,0
|
|
20231109,170000,52958858000,53400,53400,53400,53400,0
|
|
20231109,165900,52958858000,53400,53400,53400,53400,0
|
|
20231109,165800,52958858000,53400,53400,53400,53400,0
|
|
20231109,165700,52958858000,53400,53400,53400,53400,0
|
|
20231109,165600,52958858000,53400,53400,53400,53400,0
|
|
20231109,165500,52958858000,53400,53400,53400,53400,0
|
|
20231109,165400,52958858000,53400,53400,53400,53400,0
|
|
20231109,165300,52958858000,53400,53400,53400,53400,0
|
|
20231109,165200,52958858000,53400,53400,53400,53400,0
|
|
20231109,165100,52958858000,53400,53400,53400,53400,0
|
|
20231109,165000,52958858000,53400,53400,53400,53400,0
|
|
20231109,164900,52958858000,53400,53400,53400,53400,0
|
|
20231109,164800,52958858000,53400,53400,53400,53400,0
|
|
20231109,164700,52958858000,53400,53400,53400,53400,0
|
|
20231109,164600,52958858000,53400,53400,53400,53400,0
|
|
20231109,164500,52958858000,53400,53400,53400,53400,0
|
|
20231109,164400,52958858000,53400,53400,53400,53400,0
|
|
20231109,164300,52958858000,53400,53400,53400,53400,0
|
|
20231109,164200,52958858000,53400,53400,53400,53400,0
|
|
20231109,164100,52958858000,53400,53400,53400,53400,0
|
|
20231109,164000,52958858000,53400,53400,53400,53400,0
|
|
20231109,163900,52958858000,53400,53400,53400,53400,0
|
|
20231109,163800,52958858000,53400,53400,53400,53400,223494
|
|
20231109,163700,52958858000,53400,53400,53400,53400,0
|
|
20231109,163600,52958858000,53400,53400,53400,53400,0
|
|
20231109,163500,52958858000,53400,53400,53400,53400,0
|
|
20231109,163400,52958858000,53400,53400,53400,53400,0
|
|
20231109,163300,52958858000,53400,53400,53400,53400,0
|
|
20231109,163200,52958858000,53400,53400,53400,53400,0
|
|
20231109,163100,52958858000,53400,53400,53400,53400,0
|
|
20231109,163000,52958858000,53400,53400,53400,53400,0
|
|
20231109,162900,52958858000,53400,53400,53400,53400,0
|
|
20231109,162800,52958858000,53400,53400,53400,53400,0
|
|
20231109,162700,52958858000,53400,53400,53400,53400,0
|
|
20231109,162600,52958858000,53400,53400,53400,53400,0
|
|
20231109,162500,52958858000,53400,53400,53400,53400,0
|
|
20231109,162400,52958858000,53400,53400,53400,53400,0
|
|
20231109,162300,52958858000,53400,53400,53400,53400,0
|
|
20231109,162200,52958858000,53400,53400,53400,53400,0
|
|
20231109,162100,52958858000,53400,53400,53400,53400,0
|
|
20231109,162000,52958858000,53400,53400,53400,53400,0
|
|
20231109,161900,52958858000,53400,53400,53400,53400,0
|
|
20231109,161800,52958858000,53400,53400,53400,53400,0
|
|
20231109,161700,52958858000,53400,53400,53400,53400,0
|
|
20231109,161600,52958858000,53400,53400,53400,53400,0
|
|
20231109,161500,52958858000,53400,53400,53400,53400,0
|
|
20231109,161400,52958858000,53400,53400,53400,53400,0
|
|
20231109,161300,52958858000,53400,53400,53400,53400,0
|
|
20231109,161200,52958858000,53400,53400,53400,53400,0
|
|
20231109,161100,52958858000,53400,53400,53400,53400,0
|
|
20231109,161000,52958858000,53400,53400,53400,53400,0
|
|
20231109,160900,52958858000,53400,53400,53400,53400,0
|
|
20231109,160800,52958858000,53400,53400,53400,53400,223494
|
|
20231109,160700,52958858000,53400,53400,53400,53400,0
|
|
20231109,160600,52958858000,53400,53400,53400,53400,0
|
|
20231109,160500,52958858000,53400,53400,53400,53400,0
|
|
20231109,160400,52958858000,53400,53400,53400,53400,0
|
|
20231109,160300,52958858000,53400,53400,53400,53400,0
|
|
20231109,160200,52958858000,53400,53400,53400,53400,0
|
|
20231109,160100,52958858000,53400,53400,53400,53400,0
|
|
20231109,160000,52958858000,53400,53400,53400,53400,0
|
|
20231109,155900,52958858000,53400,53400,53400,53400,0
|
|
20231109,155800,52958858000,53400,53400,53400,53400,0
|
|
20231109,155700,52958858000,53400,53400,53400,53400,0
|
|
20231109,155600,52958858000,53400,53400,53400,53400,0
|
|
20231109,155500,52958858000,53400,53400,53400,53400,0
|
|
20231109,155400,52958858000,53400,53400,53400,53400,0
|
|
20231109,155300,52958858000,53400,53400,53400,53400,0
|
|
20231109,155200,52958858000,53400,53400,53400,53400,0
|
|
20231109,155100,52958858000,53400,53400,53400,53400,0
|
|
20231109,155000,52958858000,53400,53400,53400,53400,0
|
|
20231109,154900,52958858000,53400,53400,53400,53400,0
|
|
20231109,154800,52958858000,53400,53400,53400,53400,0
|
|
20231109,154700,52958858000,53400,53400,53400,53400,0
|
|
20231109,154600,52958858000,53400,53400,53400,53400,0
|
|
20231109,154500,52958858000,53400,53400,53400,53400,0
|
|
20231109,154400,52958858000,53400,53400,53400,53400,0
|
|
20231109,154300,52958858000,53400,53400,53400,53400,0
|
|
20231109,154200,52958858000,53400,53400,53400,53400,0
|
|
20231109,154100,52958858000,53400,53400,53400,53400,0
|
|
20231109,154000,52958858000,53400,53400,53400,53400,0
|
|
20231109,153900,52958858000,53400,53400,53400,53400,0
|
|
20231109,153800,52958858000,53400,53400,53400,53400,223494
|
|
20231109,153700,52958858000,53400,53400,53400,53400,0
|
|
20231109,153600,52958858000,53400,53400,53400,53400,0
|
|
20231109,153500,52958858000,53400,53400,53400,53400,0
|
|
20231109,153400,52958858000,53400,53400,53400,53400,0
|
|
20231109,153300,52958858000,53400,53400,53400,53400,0
|
|
20231109,153200,52958858000,53400,53400,53400,53400,0
|
|
20231109,153100,52958858000,53400,53400,53400,53400,0
|
|
20231109,153000,52958858000,53400,53400,53400,53400,223494
|
|
20231109,152900,41024278400,53500,53500,53500,53500,0
|
|
20231109,152800,41024278400,53500,53500,53500,53500,0
|
|
20231109,152700,41024278400,53500,53500,53500,53500,0
|
|
20231109,152600,41024278400,53500,53500,53500,53500,0
|
|
20231109,152500,41024278400,53500,53500,53500,53500,0
|
|
20231109,152400,41024278400,53500,53500,53500,53500,0
|
|
20231109,152300,41024278400,53500,53500,53500,53500,0
|
|
20231109,152200,41024278400,53500,53500,53500,53500,0
|
|
20231109,152100,41024278400,53500,53500,53500,53500,0
|
|
20231109,152000,41024278400,53500,53500,53500,53500,0
|
|
20231109,151900,41024278400,53500,53500,53500,53400,2706
|
|
20231109,151800,40879600300,53500,53500,53500,53400,2705
|
|
20231109,151700,40735033200,53500,53500,53600,53400,3753
|
|
20231109,151600,40534267300,53400,53400,53600,53400,11210
|
|
20231109,151500,39934602800,53400,53500,53500,53400,1166
|
|
20231109,151400,39872299700,53400,53400,53500,53400,645
|
|
20231109,151300,39837844700,53400,53500,53500,53400,1191
|
|
20231109,151200,39774209100,53400,53400,53500,53400,885
|
|
20231109,151100,39726947000,53400,53400,53500,53400,642
|
|
20231109,151000,39692661600,53400,53400,53500,53400,5325
|
|
20231109,150900,39408287300,53400,53400,53500,53400,513
|
|
20231109,150800,39380879700,53400,53400,53500,53400,638
|
|
20231109,150700,39346779800,53500,53400,53500,53400,785
|
|
20231109,150600,39304836500,53400,53400,53500,53400,1415
|
|
20231109,150500,39229192100,53400,53400,53500,53400,689
|
|
20231109,150400,39192396300,53400,53400,53500,53400,613
|
|
20231109,150300,39159650700,53500,53400,53500,53400,448
|
|
20231109,150200,39135700700,53400,53400,53500,53400,2176
|
|
20231109,150100,39019484700,53500,53400,53500,53400,89
|
|
20231109,150000,39014727500,53500,53500,53500,53400,818
|
|
20231109,145900,38971007200,53400,53400,53500,53400,252
|
|
20231109,145800,38957547500,53400,53400,53500,53400,352
|
|
20231109,145700,38938747200,53400,53500,53500,53400,118
|
|
20231109,145600,38932441700,53400,53400,53500,53400,416
|
|
20231109,145500,38910219500,53400,53500,53500,53300,7333
|
|
20231109,145400,38518198400,53500,53500,53600,53500,313
|
|
20231109,145300,38501435700,53500,53500,53600,53500,1581
|
|
20231109,145200,38416734800,53500,53600,53700,53500,8282
|
|
20231109,145100,37972828600,53700,53700,53700,53600,2836
|
|
20231109,145000,37820572500,53700,53700,53800,53600,4821
|
|
20231109,144900,37561738700,53700,53600,53800,53600,3394
|
|
20231109,144800,37379522100,53800,53700,53800,53600,5764
|
|
20231109,144700,37070057900,53700,53700,53700,53600,2338
|
|
20231109,144600,36944543300,53600,53600,53700,53600,2554
|
|
20231109,144500,36807405500,53700,53600,53700,53600,4269
|
|
20231109,144400,36578172800,53700,53600,53700,53600,268
|
|
20231109,144300,36563798100,53700,53600,53700,53600,2865
|
|
20231109,144200,36410003300,53600,53500,53700,53500,7220
|
|
20231109,144100,36022904100,53600,53500,53600,53500,1129
|
|
20231109,144000,35962425500,53500,53500,53600,53500,744
|
|
20231109,143900,35922573900,53500,53500,53600,53500,725
|
|
20231109,143800,35883741500,53500,53500,53600,53500,446
|
|
20231109,143700,35859862900,53500,53500,53600,53500,241
|
|
20231109,143600,35846962000,53600,53500,53600,53500,704
|
|
20231109,143500,35809248300,53500,53600,53600,53500,4727
|
|
20231109,143400,35555947200,53600,53600,53700,53600,440
|
|
20231109,143300,35532349000,53600,53500,53700,53500,2485
|
|
20231109,143200,35399053300,53500,53500,53600,53500,5862
|
|
20231109,143100,35084900400,53500,53600,53600,53500,807
|
|
20231109,143000,35041672400,53500,53500,53600,53500,732
|
|
20231109,142900,35002474700,53500,53500,53600,53500,1332
|
|
20231109,142800,34931099500,53500,53500,53600,53500,4571
|
|
20231109,142700,34686154100,53500,53500,53600,53500,205
|
|
20231109,142600,34675184000,53600,53500,53600,53500,171
|
|
20231109,142500,34666026200,53500,53500,53600,53500,787
|
|
20231109,142400,34623875400,53500,53600,53600,53500,780
|
|
20231109,142300,34582100600,53700,53600,53700,53600,952
|
|
20231109,142200,34531053000,53600,53500,53600,53500,5643
|
|
20231109,142100,34228595200,53500,53600,53600,53500,229
|
|
20231109,142000,34216341000,53500,53500,53600,53500,448
|
|
20231109,141900,34192351100,53600,53500,53600,53500,492
|
|
20231109,141800,34166011700,53500,53600,53600,53500,544
|
|
20231109,141700,34136881300,53500,53600,53700,53500,8989
|
|
20231109,141600,33655014500,53700,53600,53700,53600,460
|
|
20231109,141500,33630344900,53700,53600,53700,53600,335
|
|
20231109,141400,33612378500,53600,53600,53700,53600,1438
|
|
20231109,141300,33535233500,53600,53600,53700,53600,670
|
|
20231109,141200,33499277100,53600,53600,53700,53600,352
|
|
20231109,141100,33480390700,53600,53600,53700,53600,251
|
|
20231109,141000,33466928400,53600,53700,53700,53600,381
|
|
20231109,140900,33446479700,53600,53600,53700,53600,510
|
|
20231109,140800,33419112600,53600,53600,53700,53600,233
|
|
20231109,140700,33406620700,53600,53600,53700,53500,1978
|
|
20231109,140600,33300596600,53500,53600,53600,53500,226
|
|
20231109,140500,33288497700,53500,53500,53600,53500,1724
|
|
20231109,140400,33196112000,53500,53500,53600,53500,494
|
|
20231109,140300,33169663300,53500,53500,53600,53500,282
|
|
20231109,140200,33154576200,53500,53500,53600,53500,203
|
|
20231109,140100,33143713200,53500,53600,53600,53500,496
|
|
20231109,140000,33117152200,53500,53600,53700,53500,4943
|
|
20231109,135900,32852222900,53600,53500,53700,53500,2469
|
|
20231109,135800,32719904900,53500,53500,53600,53500,1901
|
|
20231109,135700,32618020000,53500,53500,53600,53500,2964
|
|
20231109,135600,32459176000,53500,53500,53600,53500,404
|
|
20231109,135500,32437545000,53600,53500,53600,53500,1006
|
|
20231109,135400,32383642200,53500,53500,53600,53500,321
|
|
20231109,135300,32366467900,53500,53500,53600,53500,716
|
|
20231109,135200,32328161300,53500,53600,53600,53500,180
|
|
20231109,135100,32318530600,53500,53500,53600,53500,271
|
|
20231109,135000,32304031400,53500,53600,53600,53500,6584
|
|
20231109,134900,31951136900,53600,53500,53600,53500,193
|
|
20231109,134800,31940808800,53500,53400,53600,53400,2769
|
|
20231109,134700,31792676200,53400,53400,53500,53400,693
|
|
20231109,134600,31755653700,53400,53400,53500,53400,1170
|
|
20231109,134500,31693113700,53400,53400,53500,53400,748
|
|
20231109,134400,31653156500,53400,53500,53500,53400,1226
|
|
20231109,134300,31587611800,53400,53400,53500,53400,1146
|
|
20231109,134200,31526354400,53400,53500,53500,53400,4697
|
|
20231109,134100,31275105600,53500,53500,53600,53500,505
|
|
20231109,134000,31248082700,53500,53500,53600,53500,507
|
|
20231109,133900,31220942600,53500,53500,53700,53500,4126
|
|
20231109,133800,30999800100,53700,53600,53700,53600,6459
|
|
20231109,133700,30653540100,53600,53600,53700,53600,853
|
|
20231109,133600,30607756900,53700,53600,53700,53600,284
|
|
20231109,133500,30592514300,53600,53600,53700,53600,2381
|
|
20231109,133400,30464686600,53600,53600,53700,53600,312
|
|
20231109,133300,30447959200,53600,53600,53700,53600,345
|
|
20231109,133200,30429461700,53600,53700,53700,53600,141
|
|
20231109,133100,30421900300,53600,53600,53700,53600,589
|
|
20231109,133000,30390293200,53600,53600,53700,53600,269
|
|
20231109,132900,30375874100,53700,53600,53700,53600,743
|
|
20231109,132800,30336037100,53700,53700,53700,53600,1153
|
|
20231109,132700,30274143300,53700,53600,53700,53600,9973
|
|
20231109,132600,29739490400,53700,53600,53700,53600,297
|
|
20231109,132500,29723564100,53700,53600,53700,53600,118
|
|
20231109,132400,29717237000,53700,53700,53700,53600,895
|
|
20231109,132300,29669179500,53600,53600,53700,53600,584
|
|
20231109,132200,29637875300,53600,53700,53700,53600,353
|
|
20231109,132100,29618927500,53700,53700,53700,53600,1618
|
|
20231109,132000,29532045600,53700,53600,53700,53600,331
|
|
20231109,131900,29514298600,53700,53700,53700,53600,631
|
|
20231109,131800,29480423600,53600,53600,53600,53500,5296
|
|
20231109,131700,29196564200,53600,53600,53600,53500,199
|
|
20231109,131600,29185901800,53500,53500,53600,53500,230
|
|
20231109,131500,29173582000,53500,53600,53600,53500,130
|
|
20231109,131400,29166624600,53500,53400,53600,53400,2167
|
|
20231109,131300,29050692200,53500,53400,53500,53400,2039
|
|
20231109,131200,28941617200,53500,53400,53500,53400,206
|
|
20231109,131100,28930605400,53500,53400,53500,53400,145
|
|
20231109,131000,28922856600,53400,53500,53500,53400,5557
|
|
20231109,130900,28625575400,53500,53500,53600,53500,3085
|
|
20231109,130800,28460500600,53500,53500,53600,53500,219
|
|
20231109,130700,28448773900,53500,53500,53600,53500,1553
|
|
20231109,130600,28365580600,53600,53500,53600,53500,135
|
|
20231109,130500,28358350200,53600,53500,53600,53500,124
|
|
20231109,130400,28351715700,53500,53600,53600,53500,761
|
|
20231109,130300,28310940200,53600,53500,53600,53500,150
|
|
20231109,130200,28302914200,53500,53500,53600,53500,139
|
|
20231109,130100,28295476200,53500,53500,53600,53500,186
|
|
20231109,130000,28285525100,53500,53500,53600,53500,334
|
|
20231109,125900,28267654600,53500,53500,53500,53400,6148
|
|
20231109,125800,27938737200,53500,53500,53600,53500,59
|
|
20231109,125700,27935580500,53500,53400,53600,53400,140
|
|
20231109,125600,27928089800,53400,53500,53600,53400,9342
|
|
20231109,125500,27428229200,53500,53500,53600,53500,141
|
|
20231109,125400,27420679100,53600,53600,53600,53500,518
|
|
20231109,125300,27392921700,53600,53600,53700,53500,4508
|
|
20231109,125200,27151293100,53600,53700,53700,53600,407
|
|
20231109,125100,27129459000,53600,53700,53700,53600,1217
|
|
20231109,125000,27064107500,53600,53600,53700,53600,178
|
|
20231109,124900,27054560600,53600,53600,53700,53600,137
|
|
20231109,124800,27047209400,53600,53700,53700,53600,305
|
|
20231109,124700,27030858900,53600,53500,53600,53500,4095
|
|
20231109,124600,26811375500,53500,53600,53600,53500,1540
|
|
20231109,124500,26728840100,53600,53600,53600,53500,87
|
|
20231109,124400,26724182600,53500,53500,53600,53500,175
|
|
20231109,124300,26714814400,53600,53600,53600,53500,243
|
|
20231109,124200,26701793600,53500,53600,53600,53500,53
|
|
20231109,124100,26698956100,53500,53500,53600,53500,196
|
|
20231109,124000,26688463600,53500,53600,53600,53500,111
|
|
20231109,123900,26682519700,53500,53500,53600,53500,157
|
|
20231109,123800,26674118900,53500,53500,53600,53500,85
|
|
20231109,123700,26669571300,53600,53500,53700,53500,2600
|
|
20231109,123600,26530177800,53700,53600,53700,53500,3151
|
|
20231109,123500,26361238100,53600,53600,53600,53500,1284
|
|
20231109,123400,26292428500,53600,53600,53600,53500,236
|
|
20231109,123300,26279786500,53500,53500,53600,53500,157
|
|
20231109,123200,26271380200,53600,53500,53600,53500,1191
|
|
20231109,123100,26207548000,53600,53500,53600,53500,329
|
|
20231109,123000,26189930000,53600,53500,53600,53500,138
|
|
20231109,122900,26182541100,53500,53600,53600,53500,389
|
|
20231109,122800,26161728500,53600,53500,53600,53500,314
|
|
20231109,122700,26144908600,53500,53500,53600,53500,207
|
|
20231109,122600,26133823000,53600,53500,53600,53500,901
|
|
20231109,122500,26085531500,53500,53500,53600,53500,2884
|
|
20231109,122400,25930962300,53600,53500,53600,53500,445
|
|
20231109,122300,25907146500,53500,53600,53600,53500,96
|
|
20231109,122200,25902009600,53500,53600,53600,53500,239
|
|
20231109,122100,25889207100,53600,53400,53600,53400,2408
|
|
20231109,122000,25760269800,53500,53500,53600,53500,7604
|
|
20231109,121900,25353448800,53600,53600,53600,53500,56
|
|
20231109,121800,25350451500,53500,53600,53600,53500,1338
|
|
20231109,121700,25278752400,53600,53500,53600,53500,304
|
|
20231109,121600,25262485300,53600,53600,53600,53500,143
|
|
20231109,121500,25254825700,53600,53600,53600,53500,106
|
|
20231109,121400,25249152300,53600,53600,53600,53500,1085
|
|
20231109,121300,25191014300,53500,53500,53600,53500,134
|
|
20231109,121200,25183838500,53600,53500,53600,53500,335
|
|
20231109,121100,25165914200,53500,53600,53600,53500,110
|
|
20231109,121000,25160024300,53500,53500,53600,53500,274
|
|
20231109,120900,25145364900,53600,53500,53600,53500,340
|
|
20231109,120800,25127169200,53500,53500,53600,53500,191
|
|
20231109,120700,25116945400,53500,53500,53500,53500,167
|
|
20231109,120600,25108010900,53500,53600,53600,53500,60
|
|
20231109,120500,25104799900,53500,53500,53600,53500,550
|
|
20231109,120400,25075328900,53500,53700,53700,53500,11699
|
|
20231109,120300,24448175400,53700,53600,53700,53600,2850
|
|
20231109,120200,24295139000,53700,53700,53700,53600,302
|
|
20231109,120100,24278932800,53700,53600,53700,53600,120
|
|
20231109,120000,24272495100,53700,53600,53700,53600,3653
|
|
20231109,115900,24076335600,53600,53700,53700,53600,766
|
|
20231109,115800,24035221500,53700,53600,53700,53600,789
|
|
20231109,115700,23992871300,53700,53700,53700,53600,7978
|
|
20231109,115600,23564465400,53600,53700,53700,53600,1486
|
|
20231109,115500,23484682600,53700,53600,53700,53600,664
|
|
20231109,115400,23449042400,53700,53600,53700,53600,325
|
|
20231109,115300,23431611500,53600,53700,53700,53600,331
|
|
20231109,115200,23413865800,53700,53600,53700,53600,2480
|
|
20231109,115100,23280700000,53600,53600,53700,53600,660
|
|
20231109,115000,23245322900,53600,53600,53700,53600,463
|
|
20231109,114900,23220477900,53600,53600,53700,53600,849
|
|
20231109,114800,23174965100,53700,53700,53700,53600,923
|
|
20231109,114700,23125487400,53600,53700,53700,53600,1571
|
|
20231109,114600,23041134600,53600,53700,53700,53600,2105
|
|
20231109,114500,22928129000,53600,53700,53700,53600,251
|
|
20231109,114400,22914673300,53600,53600,53700,53600,202
|
|
20231109,114300,22903838800,53600,53700,53700,53600,445
|
|
20231109,114200,22879981500,53700,53600,53700,53600,1894
|
|
20231109,114100,22778293200,53700,53600,53700,53600,364
|
|
20231109,114000,22758759200,53700,53600,53700,53600,310
|
|
20231109,113900,22742135000,53700,53700,53700,53600,1475
|
|
20231109,113800,22662939400,53700,53600,53700,53600,234
|
|
20231109,113700,22650395600,53700,53700,53700,53600,195
|
|
20231109,113600,22639935500,53600,53600,53700,53600,225
|
|
20231109,113500,22627873800,53700,53600,53700,53600,1257
|
|
20231109,113400,22560382700,53600,53500,53700,53500,3648
|
|
20231109,113300,22364836500,53500,53500,53600,53500,558
|
|
20231109,113200,22334982300,53500,53600,53600,53500,981
|
|
20231109,113100,22282418900,53500,53500,53600,53500,268
|
|
20231109,113000,22268079100,53500,53600,53700,53500,7696
|
|
20231109,112900,21855565200,53600,53600,53700,53600,409
|
|
20231109,112800,21833627600,53600,53600,53700,53600,664
|
|
20231109,112700,21798030700,53600,53600,53700,53600,328
|
|
20231109,112600,21780447000,53600,53600,53700,53600,206
|
|
20231109,112500,21769404700,53600,53700,53700,53600,1810
|
|
20231109,112400,21672227300,53600,53600,53700,53600,5514
|
|
20231109,112300,21376630100,53600,53700,53700,53600,1531
|
|
20231109,112200,21294539300,53600,53600,53700,53600,614
|
|
20231109,112100,21261627700,53700,53600,53700,53600,1307
|
|
20231109,112000,21191454600,53700,53600,53700,53600,610
|
|
20231109,111900,21158726200,53600,53600,53700,53600,225
|
|
20231109,111800,21146665000,53600,53600,53700,53600,309
|
|
20231109,111700,21130081400,53600,53700,53700,53600,687
|
|
20231109,111600,21093211400,53700,53700,53700,53600,492
|
|
20231109,111500,21066823100,53700,53600,53700,53600,42
|
|
20231109,111400,21064570000,53600,53700,53700,53600,757
|
|
20231109,111300,21023949000,53700,53700,53700,53600,806
|
|
20231109,111200,20980746000,53600,53600,53700,53600,103
|
|
20231109,111100,20975223100,53600,53700,53700,53600,1232
|
|
20231109,111000,20909158800,53600,53500,53600,53500,1534
|
|
20231109,110900,20826969700,53600,53600,53700,53500,5579
|
|
20231109,110800,20527979800,53600,53700,53700,53600,438
|
|
20231109,110700,20504474800,53600,53500,53700,53500,2761
|
|
20231109,110600,20356468400,53500,53500,53600,53500,544
|
|
20231109,110500,20327334800,53500,53500,53600,53500,2446
|
|
20231109,110400,20196458900,53400,53400,53500,53400,774
|
|
20231109,110300,20155126500,53400,53400,53500,53400,513
|
|
20231109,110200,20127725800,53400,53400,53500,53400,329
|
|
20231109,110100,20110156100,53400,53400,53500,53400,287
|
|
20231109,110000,20094828700,53400,53500,53500,53400,378
|
|
20231109,105900,20074640100,53400,53500,53600,53400,5820
|
|
20231109,105800,19763275900,53500,53600,53600,53500,668
|
|
20231109,105700,19727520700,53500,53600,53600,53500,904
|
|
20231109,105600,19679142000,53600,53500,53600,53500,1726
|
|
20231109,105500,19586666800,53600,53500,53600,53500,97
|
|
20231109,105400,19581470000,53500,53500,53600,53500,407
|
|
20231109,105300,19559691300,53600,53600,53600,53500,1876
|
|
20231109,105200,19459142700,53500,53500,53600,53500,199
|
|
20231109,105100,19448495200,53600,53500,53600,53500,581
|
|
20231109,105000,19417399200,53600,53500,53600,53500,237
|
|
20231109,104900,19404719000,53500,53600,53600,53500,5140
|
|
20231109,104800,19129718900,53600,53500,53600,53500,656
|
|
20231109,104700,19094595800,53500,53500,53600,53500,341
|
|
20231109,104600,19076324400,53600,53500,53600,53500,177
|
|
20231109,104500,19066841900,53500,53500,53600,53500,291
|
|
20231109,104400,19051269800,53500,53500,53600,53500,287
|
|
20231109,104300,19035914700,53500,53500,53600,53500,404
|
|
20231109,104200,19014300400,53500,53600,53700,53500,2793
|
|
20231109,104100,18864469500,53700,53500,53700,53400,4054
|
|
20231109,104000,18647537300,53500,53500,53600,53500,3229
|
|
20231109,103900,18474543900,53500,53500,53600,53500,336
|
|
20231109,103800,18456567500,53600,53500,53600,53500,1737
|
|
20231109,103700,18363620000,53600,53600,53700,53600,2601
|
|
20231109,103600,18224100600,53600,53600,53600,53500,148
|
|
20231109,103500,18216168500,53600,53700,53700,53600,2694
|
|
20231109,103400,18071767500,53600,53600,53600,53500,3444
|
|
20231109,103300,17887174700,53700,53700,53700,53600,1230
|
|
20231109,103200,17821127500,53600,53700,53700,53600,322
|
|
20231109,103100,17803865700,53700,53600,53800,53600,744
|
|
20231109,103000,17763921600,53600,53600,53800,53600,749
|
|
20231109,102900,17723673000,53700,53800,53900,53700,7100
|
|
20231109,102800,17341993900,53800,53800,53900,53700,7855
|
|
20231109,102700,16919324400,53800,53800,53800,53700,1408
|
|
20231109,102600,16843584300,53700,53500,53800,53500,12823
|
|
20231109,102500,16155477800,53600,53600,53600,53500,2481
|
|
20231109,102400,16022526500,53600,53600,53600,53500,793
|
|
20231109,102300,15980049200,53600,53600,53600,53500,562
|
|
20231109,102200,15949942700,53500,53500,53500,53400,7844
|
|
20231109,102100,15530299900,53500,53500,53500,53400,799
|
|
20231109,102000,15487569100,53500,53400,53500,53400,9763
|
|
20231109,101900,14965802300,53400,53400,53400,53300,4191
|
|
20231109,101800,14742132700,53400,53400,53400,53300,123
|
|
20231109,101700,14735566300,53400,53400,53400,53300,459
|
|
20231109,101600,14711064500,53300,53300,53400,53300,322
|
|
20231109,101500,14693891300,53400,53400,53400,53300,457
|
|
20231109,101400,14669494500,53400,53300,53400,53200,3845
|
|
20231109,101300,14464414500,53300,53300,53300,53200,925
|
|
20231109,101200,14415141100,53200,53300,53300,53200,497
|
|
20231109,101100,14388698200,53300,53200,53300,53200,685
|
|
20231109,101000,14352221200,53200,53300,53400,53200,5216
|
|
20231109,100900,14074238800,53400,53300,53400,53300,1137
|
|
20231109,100800,14013623300,53300,53300,53400,53300,687
|
|
20231109,100700,13976996800,53300,53500,53500,53300,13932
|
|
20231109,100600,13233259200,53400,53400,53500,53400,581
|
|
20231109,100500,13202213600,53400,53400,53500,53400,2283
|
|
20231109,100400,13080288700,53400,53500,53500,53400,878
|
|
20231109,100300,13033364600,53500,53500,53500,53400,602
|
|
20231109,100200,13001164600,53500,53400,53500,53400,1751
|
|
20231109,100100,12907513700,53400,53400,53500,53400,712
|
|
20231109,100000,12869464100,53500,53400,53500,53300,6027
|
|
20231109,095900,12547598400,53400,53400,53400,53300,722
|
|
20231109,095800,12509071000,53400,53400,53400,53300,906
|
|
20231109,095700,12460698400,53400,53200,53400,53200,7021
|
|
20231109,095600,12086403000,53300,53300,53300,53200,1163
|
|
20231109,095500,12024484100,53300,53300,53300,53200,1106
|
|
20231109,095400,11965580400,53200,53200,53300,53200,719
|
|
20231109,095300,11927302200,53200,53300,53300,53200,1060
|
|
20231109,095200,11870869300,53200,53200,53300,53200,833
|
|
20231109,095100,11826507300,53200,53200,53300,53200,327
|
|
20231109,095000,11809092000,53300,53200,53300,53200,470
|
|
20231109,094900,11784072100,53300,53200,53300,53200,985
|
|
20231109,094800,11731608400,53200,53100,53300,53100,2792
|
|
20231109,094700,11583006300,53100,53000,53100,53000,1294
|
|
20231109,094600,11514306800,53100,53000,53100,53000,1342
|
|
20231109,094500,11443059400,53000,53100,53100,53000,2463
|
|
20231109,094400,11312287400,53100,53200,53200,53100,1814
|
|
20231109,094300,11215869100,53100,53200,53300,53100,2230
|
|
20231109,094200,11097238900,53200,53200,53300,53100,2254
|
|
20231109,094100,10977333400,53300,53300,53300,53200,3044
|
|
20231109,094000,10815356000,53300,53200,53300,53100,3542
|
|
20231109,093900,10626930000,53100,53100,53200,53100,1881
|
|
20231109,093800,10526921300,53100,53100,53200,53100,199
|
|
20231109,093700,10516354200,53100,53200,53300,53100,1530
|
|
20231109,093600,10434961500,53200,53300,53300,53100,9148
|
|
20231109,093500,9948237100,53200,53300,53400,53200,8470
|
|
20231109,093400,9496799400,53200,53200,53300,53100,6978
|
|
20231109,093300,9125557000,53200,53200,53200,53100,15910
|
|
20231109,093200,8279265100,53100,53100,53200,53100,3282
|
|
20231109,093100,8104804400,53100,53100,53200,53100,2206
|
|
20231109,093000,7987560200,53100,53200,53200,53100,530
|
|
20231109,092900,7959398400,53100,53100,53200,53100,701
|
|
20231109,092800,7922170400,53100,53100,53200,53000,14551
|
|
20231109,092700,7149518500,53100,53200,53200,53100,1186
|
|
20231109,092600,7086532700,53100,53100,53200,53100,668
|
|
20231109,092500,7051027100,53200,53100,53200,53100,3821
|
|
20231109,092400,6847903200,53100,53100,53200,53100,1170
|
|
20231109,092300,6785709200,53100,53100,53200,52900,20100
|
|
20231109,092200,5719529500,53000,53100,53100,53000,3843
|
|
20231109,092100,5515654600,53100,53000,53100,53000,2581
|
|
20231109,092000,5378667100,53100,53000,53100,52900,9681
|
|
20231109,091900,4865490600,52900,52900,53000,52900,936
|
|
20231109,091800,4815903100,52900,52900,53000,52800,4179
|
|
20231109,091700,4594800100,52900,52800,52900,52800,2096
|
|
20231109,091600,4483932500,52900,52900,52900,52800,727
|
|
20231109,091500,4445499100,52900,52800,52900,52800,297
|
|
20231109,091400,4429797100,52800,52700,52900,52700,5640
|
|
20231109,091300,4132016900,52700,52900,52900,52700,3330
|
|
20231109,091200,3956199700,52800,52900,52900,52800,2064
|
|
20231109,091100,3847036700,52900,52800,53000,52700,9183
|
|
20231109,091000,3361680300,52800,52700,52800,52700,625
|
|
20231109,090900,3328710500,52700,52600,52800,52600,3708
|
|
20231109,090800,3133280000,52600,52700,52800,52600,2748
|
|
20231109,090700,2988340900,52800,52700,52800,52600,3209
|
|
20231109,090600,2819230000,52700,52700,52800,52700,2522
|
|
20231109,090500,2686294100,52700,52700,52800,52700,1627
|
|
20231109,090400,2600471900,52700,52600,52800,52600,9057
|
|
20231109,090300,2123139600,52600,52600,52700,52600,3964
|
|
20231109,090200,1914598900,52600,52600,52700,52500,4151
|
|
20231109,090100,1696254900,52600,52700,52800,52500,8169
|
|
20231109,090000,1266250600,52700,52100,52800,52100,24071
|