670 lines
36 KiB
CSV
670 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,200700,31455362300,52900,52900,52900,52900,86008
|
|
20231113,200600,31455362300,52900,52900,52900,52900,0
|
|
20231113,200500,31455362300,52900,52900,52900,52900,0
|
|
20231113,200400,31455362300,52900,52900,52900,52900,0
|
|
20231113,200300,31455362300,52900,52900,52900,52900,0
|
|
20231113,200200,31455362300,52900,52900,52900,52900,0
|
|
20231113,200100,31455362300,52900,52900,52900,52900,0
|
|
20231113,200000,31455362300,52900,52900,52900,52900,0
|
|
20231113,195900,31455362300,52900,52900,52900,52900,0
|
|
20231113,195800,31455362300,52900,52900,52900,52900,0
|
|
20231113,195700,31455362300,52900,52900,52900,52900,0
|
|
20231113,195600,31455362300,52900,52900,52900,52900,0
|
|
20231113,195500,31455362300,52900,52900,52900,52900,0
|
|
20231113,195400,31455362300,52900,52900,52900,52900,0
|
|
20231113,195300,31455362300,52900,52900,52900,52900,0
|
|
20231113,195200,31455362300,52900,52900,52900,52900,0
|
|
20231113,195100,31455362300,52900,52900,52900,52900,0
|
|
20231113,195000,31455362300,52900,52900,52900,52900,0
|
|
20231113,194900,31455362300,52900,52900,52900,52900,0
|
|
20231113,194800,31455362300,52900,52900,52900,52900,0
|
|
20231113,194700,31455362300,52900,52900,52900,52900,0
|
|
20231113,194600,31455362300,52900,52900,52900,52900,0
|
|
20231113,194500,31455362300,52900,52900,52900,52900,0
|
|
20231113,194400,31455362300,52900,52900,52900,52900,0
|
|
20231113,194300,31455362300,52900,52900,52900,52900,0
|
|
20231113,194200,31455362300,52900,52900,52900,52900,0
|
|
20231113,194100,31455362300,52900,52900,52900,52900,0
|
|
20231113,194000,31455362300,52900,52900,52900,52900,0
|
|
20231113,193900,31455362300,52900,52900,52900,52900,0
|
|
20231113,193800,31455362300,52900,52900,52900,52900,0
|
|
20231113,193700,31455362300,52900,52900,52900,52900,86008
|
|
20231113,193600,31455362300,52900,52900,52900,52900,0
|
|
20231113,193500,31455362300,52900,52900,52900,52900,0
|
|
20231113,193400,31455362300,52900,52900,52900,52900,0
|
|
20231113,193300,31455362300,52900,52900,52900,52900,0
|
|
20231113,193200,31455362300,52900,52900,52900,52900,0
|
|
20231113,193100,31455362300,52900,52900,52900,52900,0
|
|
20231113,193000,31455362300,52900,52900,52900,52900,0
|
|
20231113,192900,31455362300,52900,52900,52900,52900,0
|
|
20231113,192800,31455362300,52900,52900,52900,52900,0
|
|
20231113,192700,31455362300,52900,52900,52900,52900,0
|
|
20231113,192600,31455362300,52900,52900,52900,52900,0
|
|
20231113,192500,31455362300,52900,52900,52900,52900,0
|
|
20231113,192400,31455362300,52900,52900,52900,52900,0
|
|
20231113,192300,31455362300,52900,52900,52900,52900,0
|
|
20231113,192200,31455362300,52900,52900,52900,52900,0
|
|
20231113,192100,31455362300,52900,52900,52900,52900,0
|
|
20231113,192000,31455362300,52900,52900,52900,52900,0
|
|
20231113,191900,31455362300,52900,52900,52900,52900,0
|
|
20231113,191800,31455362300,52900,52900,52900,52900,0
|
|
20231113,191700,31455362300,52900,52900,52900,52900,0
|
|
20231113,191600,31455362300,52900,52900,52900,52900,0
|
|
20231113,191500,31455362300,52900,52900,52900,52900,0
|
|
20231113,191400,31455362300,52900,52900,52900,52900,0
|
|
20231113,191300,31455362300,52900,52900,52900,52900,0
|
|
20231113,191200,31455362300,52900,52900,52900,52900,0
|
|
20231113,191100,31455362300,52900,52900,52900,52900,0
|
|
20231113,191000,31455362300,52900,52900,52900,52900,0
|
|
20231113,190900,31455362300,52900,52900,52900,52900,0
|
|
20231113,190800,31455362300,52900,52900,52900,52900,0
|
|
20231113,190700,31455362300,52900,52900,52900,52900,86008
|
|
20231113,190600,31455362300,52900,52900,52900,52900,0
|
|
20231113,190500,31455362300,52900,52900,52900,52900,0
|
|
20231113,190400,31455362300,52900,52900,52900,52900,0
|
|
20231113,190300,31455362300,52900,52900,52900,52900,0
|
|
20231113,190200,31455362300,52900,52900,52900,52900,0
|
|
20231113,190100,31455362300,52900,52900,52900,52900,0
|
|
20231113,190000,31455362300,52900,52900,52900,52900,0
|
|
20231113,185900,31455362300,52900,52900,52900,52900,0
|
|
20231113,185800,31455362300,52900,52900,52900,52900,0
|
|
20231113,185700,31455362300,52900,52900,52900,52900,0
|
|
20231113,185600,31455362300,52900,52900,52900,52900,0
|
|
20231113,185500,31455362300,52900,52900,52900,52900,0
|
|
20231113,185400,31455362300,52900,52900,52900,52900,0
|
|
20231113,185300,31455362300,52900,52900,52900,52900,0
|
|
20231113,185200,31455362300,52900,52900,52900,52900,0
|
|
20231113,185100,31455362300,52900,52900,52900,52900,0
|
|
20231113,185000,31455362300,52900,52900,52900,52900,0
|
|
20231113,184900,31455362300,52900,52900,52900,52900,0
|
|
20231113,184800,31455362300,52900,52900,52900,52900,0
|
|
20231113,184700,31455362300,52900,52900,52900,52900,0
|
|
20231113,184600,31455362300,52900,52900,52900,52900,0
|
|
20231113,184500,31455362300,52900,52900,52900,52900,0
|
|
20231113,184400,31455362300,52900,52900,52900,52900,0
|
|
20231113,184300,31455362300,52900,52900,52900,52900,0
|
|
20231113,184200,31455362300,52900,52900,52900,52900,0
|
|
20231113,184100,31455362300,52900,52900,52900,52900,0
|
|
20231113,184000,31455362300,52900,52900,52900,52900,0
|
|
20231113,183900,31455362300,52900,52900,52900,52900,0
|
|
20231113,183800,31455362300,52900,52900,52900,52900,0
|
|
20231113,183700,31455362300,52900,52900,52900,52900,86008
|
|
20231113,183600,31455362300,52900,52900,52900,52900,0
|
|
20231113,183500,31455362300,52900,52900,52900,52900,0
|
|
20231113,183400,31455362300,52900,52900,52900,52900,0
|
|
20231113,183300,31455362300,52900,52900,52900,52900,0
|
|
20231113,183200,31455362300,52900,52900,52900,52900,0
|
|
20231113,183100,31455362300,52900,52900,52900,52900,0
|
|
20231113,183000,31455362300,52900,52900,52900,52900,0
|
|
20231113,182900,31455362300,52900,52900,52900,52900,0
|
|
20231113,182800,31455362300,52900,52900,52900,52900,0
|
|
20231113,182700,31455362300,52900,52900,52900,52900,0
|
|
20231113,182600,31455362300,52900,52900,52900,52900,0
|
|
20231113,182500,31455362300,52900,52900,52900,52900,0
|
|
20231113,182400,31455362300,52900,52900,52900,52900,0
|
|
20231113,182300,31455362300,52900,52900,52900,52900,0
|
|
20231113,182200,31455362300,52900,52900,52900,52900,0
|
|
20231113,182100,31455362300,52900,52900,52900,52900,0
|
|
20231113,182000,31455362300,52900,52900,52900,52900,0
|
|
20231113,181900,31455362300,52900,52900,52900,52900,0
|
|
20231113,181800,31455362300,52900,52900,52900,52900,0
|
|
20231113,181700,31455362300,52900,52900,52900,52900,0
|
|
20231113,181600,31455362300,52900,52900,52900,52900,0
|
|
20231113,181500,31455362300,52900,52900,52900,52900,0
|
|
20231113,181400,31455362300,52900,52900,52900,52900,0
|
|
20231113,181300,31455362300,52900,52900,52900,52900,0
|
|
20231113,181200,31455362300,52900,52900,52900,52900,0
|
|
20231113,181100,31455362300,52900,52900,52900,52900,0
|
|
20231113,181000,31455362300,52900,52900,52900,52900,0
|
|
20231113,180900,31455362300,52900,52900,52900,52900,0
|
|
20231113,180800,31455362300,52900,52900,52900,52900,0
|
|
20231113,180700,31455362300,52900,52900,52900,52900,86008
|
|
20231113,180600,31455362300,52900,52900,52900,52900,0
|
|
20231113,180500,31455362300,52900,52900,52900,52900,0
|
|
20231113,180400,31455362300,52900,52900,52900,52900,0
|
|
20231113,180300,31455362300,52900,52900,52900,52900,0
|
|
20231113,180200,31455362300,52900,52900,52900,52900,0
|
|
20231113,180100,31455362300,52900,52900,52900,52900,0
|
|
20231113,180000,31455362300,52900,52900,52900,52900,0
|
|
20231113,175900,31455362300,52900,52900,52900,52900,0
|
|
20231113,175800,31455362300,52900,52900,52900,52900,0
|
|
20231113,175700,31455362300,52900,52900,52900,52900,0
|
|
20231113,175600,31455362300,52900,52900,52900,52900,0
|
|
20231113,175500,31455362300,52900,52900,52900,52900,0
|
|
20231113,175400,31455362300,52900,52900,52900,52900,0
|
|
20231113,175300,31455362300,52900,52900,52900,52900,0
|
|
20231113,175200,31455362300,52900,52900,52900,52900,0
|
|
20231113,175100,31455362300,52900,52900,52900,52900,0
|
|
20231113,175000,31455362300,52900,52900,52900,52900,0
|
|
20231113,174900,31455362300,52900,52900,52900,52900,0
|
|
20231113,174800,31455362300,52900,52900,52900,52900,0
|
|
20231113,174700,31455362300,52900,52900,52900,52900,0
|
|
20231113,174600,31455362300,52900,52900,52900,52900,0
|
|
20231113,174500,31455362300,52900,52900,52900,52900,0
|
|
20231113,174400,31455362300,52900,52900,52900,52900,0
|
|
20231113,174300,31455362300,52900,52900,52900,52900,0
|
|
20231113,174200,31455362300,52900,52900,52900,52900,0
|
|
20231113,174100,31455362300,52900,52900,52900,52900,0
|
|
20231113,174000,31455362300,52900,52900,52900,52900,0
|
|
20231113,173900,31455362300,52900,52900,52900,52900,0
|
|
20231113,173800,31455362300,52900,52900,52900,52900,0
|
|
20231113,173700,31455362300,52900,52900,52900,52900,86008
|
|
20231113,173600,31455362300,52900,52900,52900,52900,0
|
|
20231113,173500,31455362300,52900,52900,52900,52900,0
|
|
20231113,173400,31455362300,52900,52900,52900,52900,0
|
|
20231113,173300,31455362300,52900,52900,52900,52900,0
|
|
20231113,173200,31455362300,52900,52900,52900,52900,0
|
|
20231113,173100,31455362300,52900,52900,52900,52900,0
|
|
20231113,173000,31455362300,52900,52900,52900,52900,0
|
|
20231113,172900,31455362300,52900,52900,52900,52900,0
|
|
20231113,172800,31455362300,52900,52900,52900,52900,0
|
|
20231113,172700,31455362300,52900,52900,52900,52900,0
|
|
20231113,172600,31455362300,52900,52900,52900,52900,0
|
|
20231113,172500,31455362300,52900,52900,52900,52900,0
|
|
20231113,172400,31455362300,52900,52900,52900,52900,0
|
|
20231113,172300,31455362300,52900,52900,52900,52900,0
|
|
20231113,172200,31455362300,52900,52900,52900,52900,0
|
|
20231113,172100,31455362300,52900,52900,52900,52900,0
|
|
20231113,172000,31455362300,52900,52900,52900,52900,0
|
|
20231113,171900,31455362300,52900,52900,52900,52900,0
|
|
20231113,171800,31455362300,52900,52900,52900,52900,0
|
|
20231113,171700,31455362300,52900,52900,52900,52900,0
|
|
20231113,171600,31455362300,52900,52900,52900,52900,0
|
|
20231113,171500,31455362300,52900,52900,52900,52900,0
|
|
20231113,171400,31455362300,52900,52900,52900,52900,0
|
|
20231113,171300,31455362300,52900,52900,52900,52900,0
|
|
20231113,171200,31455362300,52900,52900,52900,52900,0
|
|
20231113,171100,31455362300,52900,52900,52900,52900,0
|
|
20231113,171000,31455362300,52900,52900,52900,52900,0
|
|
20231113,170900,31455362300,52900,52900,52900,52900,0
|
|
20231113,170800,31455362300,52900,52900,52900,52900,0
|
|
20231113,170700,31455362300,52900,52900,52900,52900,86008
|
|
20231113,170600,31455362300,52900,52900,52900,52900,0
|
|
20231113,170500,31455362300,52900,52900,52900,52900,0
|
|
20231113,170400,31455362300,52900,52900,52900,52900,0
|
|
20231113,170300,31455362300,52900,52900,52900,52900,0
|
|
20231113,170200,31455362300,52900,52900,52900,52900,0
|
|
20231113,170100,31455362300,52900,52900,52900,52900,0
|
|
20231113,170000,31455362300,52900,52900,52900,52900,0
|
|
20231113,165900,31455362300,52900,52900,52900,52900,0
|
|
20231113,165800,31455362300,52900,52900,52900,52900,0
|
|
20231113,165700,31455362300,52900,52900,52900,52900,0
|
|
20231113,165600,31455362300,52900,52900,52900,52900,0
|
|
20231113,165500,31455362300,52900,52900,52900,52900,0
|
|
20231113,165400,31455362300,52900,52900,52900,52900,0
|
|
20231113,165300,31455362300,52900,52900,52900,52900,0
|
|
20231113,165200,31455362300,52900,52900,52900,52900,0
|
|
20231113,165100,31455362300,52900,52900,52900,52900,0
|
|
20231113,165000,31455362300,52900,52900,52900,52900,0
|
|
20231113,164900,31455362300,52900,52900,52900,52900,0
|
|
20231113,164800,31455362300,52900,52900,52900,52900,0
|
|
20231113,164700,31455362300,52900,52900,52900,52900,0
|
|
20231113,164600,31455362300,52900,52900,52900,52900,0
|
|
20231113,164500,31455362300,52900,52900,52900,52900,0
|
|
20231113,164400,31455362300,52900,52900,52900,52900,0
|
|
20231113,164300,31455362300,52900,52900,52900,52900,0
|
|
20231113,164200,31455362300,52900,52900,52900,52900,0
|
|
20231113,164100,31455362300,52900,52900,52900,52900,0
|
|
20231113,164000,31455362300,52900,52900,52900,52900,0
|
|
20231113,163900,31455362300,52900,52900,52900,52900,0
|
|
20231113,163800,31455362300,52900,52900,52900,52900,0
|
|
20231113,163700,31455362300,52900,52900,52900,52900,86008
|
|
20231113,163600,31455362300,52900,52900,52900,52900,0
|
|
20231113,163500,31455362300,52900,52900,52900,52900,0
|
|
20231113,163400,31455362300,52900,52900,52900,52900,0
|
|
20231113,163300,31455362300,52900,52900,52900,52900,0
|
|
20231113,163200,31455362300,52900,52900,52900,52900,0
|
|
20231113,163100,31455362300,52900,52900,52900,52900,0
|
|
20231113,163000,31455362300,52900,52900,52900,52900,0
|
|
20231113,162900,31455362300,52900,52900,52900,52900,0
|
|
20231113,162800,31455362300,52900,52900,52900,52900,0
|
|
20231113,162700,31455362300,52900,52900,52900,52900,0
|
|
20231113,162600,31455362300,52900,52900,52900,52900,0
|
|
20231113,162500,31455362300,52900,52900,52900,52900,0
|
|
20231113,162400,31455362300,52900,52900,52900,52900,0
|
|
20231113,162300,31455362300,52900,52900,52900,52900,0
|
|
20231113,162200,31455362300,52900,52900,52900,52900,0
|
|
20231113,162100,31455362300,52900,52900,52900,52900,0
|
|
20231113,162000,31455362300,52900,52900,52900,52900,0
|
|
20231113,161900,31455362300,52900,52900,52900,52900,0
|
|
20231113,161800,31455362300,52900,52900,52900,52900,0
|
|
20231113,161700,31455362300,52900,52900,52900,52900,0
|
|
20231113,161600,31455362300,52900,52900,52900,52900,0
|
|
20231113,161500,31455362300,52900,52900,52900,52900,0
|
|
20231113,161400,31455362300,52900,52900,52900,52900,0
|
|
20231113,161300,31455362300,52900,52900,52900,52900,0
|
|
20231113,161200,31455362300,52900,52900,52900,52900,0
|
|
20231113,161100,31455362300,52900,52900,52900,52900,0
|
|
20231113,161000,31455362300,52900,52900,52900,52900,0
|
|
20231113,160900,31455362300,52900,52900,52900,52900,0
|
|
20231113,160800,31455362300,52900,52900,52900,52900,0
|
|
20231113,160700,31455362300,52900,52900,52900,52900,86008
|
|
20231113,160600,31455362300,52900,52900,52900,52900,0
|
|
20231113,160500,31455362300,52900,52900,52900,52900,0
|
|
20231113,160400,31455362300,52900,52900,52900,52900,0
|
|
20231113,160300,31455362300,52900,52900,52900,52900,0
|
|
20231113,160200,31455362300,52900,52900,52900,52900,0
|
|
20231113,160100,31455362300,52900,52900,52900,52900,0
|
|
20231113,160000,31455362300,52900,52900,52900,52900,0
|
|
20231113,155900,31455362300,52900,52900,52900,52900,0
|
|
20231113,155800,31455362300,52900,52900,52900,52900,0
|
|
20231113,155700,31455362300,52900,52900,52900,52900,0
|
|
20231113,155600,31455362300,52900,52900,52900,52900,0
|
|
20231113,155500,31455362300,52900,52900,52900,52900,0
|
|
20231113,155400,31455362300,52900,52900,52900,52900,0
|
|
20231113,155300,31455362300,52900,52900,52900,52900,0
|
|
20231113,155200,31455362300,52900,52900,52900,52900,0
|
|
20231113,155100,31455362300,52900,52900,52900,52900,0
|
|
20231113,155000,31455362300,52900,52900,52900,52900,0
|
|
20231113,154900,31455362300,52900,52900,52900,52900,0
|
|
20231113,154800,31455362300,52900,52900,52900,52900,0
|
|
20231113,154700,31455362300,52900,52900,52900,52900,0
|
|
20231113,154600,31455362300,52900,52900,52900,52900,0
|
|
20231113,154500,31455362300,52900,52900,52900,52900,0
|
|
20231113,154400,31455362300,52900,52900,52900,52900,0
|
|
20231113,154300,31455362300,52900,52900,52900,52900,0
|
|
20231113,154200,31455362300,52900,52900,52900,52900,0
|
|
20231113,154100,31455362300,52900,52900,52900,52900,0
|
|
20231113,154000,31455362300,52900,52900,52900,52900,0
|
|
20231113,153900,31455362300,52900,52900,52900,52900,0
|
|
20231113,153800,31455362300,52900,52900,52900,52900,0
|
|
20231113,153700,31455362300,52900,52900,52900,52900,86008
|
|
20231113,153600,31455362300,52900,52900,52900,52900,0
|
|
20231113,153500,31455362300,52900,52900,52900,52900,0
|
|
20231113,153400,31455362300,52900,52900,52900,52900,0
|
|
20231113,153300,31455362300,52900,52900,52900,52900,0
|
|
20231113,153200,31455362300,52900,52900,52900,52900,0
|
|
20231113,153100,31455362300,52900,52900,52900,52900,0
|
|
20231113,153000,31455362300,52900,52900,52900,52900,86008
|
|
20231113,152900,26905539100,53100,53100,53100,53100,0
|
|
20231113,152800,26905539100,53100,53100,53100,53100,0
|
|
20231113,152700,26905539100,53100,53100,53100,53100,0
|
|
20231113,152600,26905539100,53100,53100,53100,53100,0
|
|
20231113,152500,26905539100,53100,53100,53100,53100,0
|
|
20231113,152400,26905539100,53100,53100,53100,53100,0
|
|
20231113,152300,26905539100,53100,53100,53100,53100,0
|
|
20231113,152200,26905539100,53100,53100,53100,53100,0
|
|
20231113,152100,26905539100,53100,53100,53100,53100,0
|
|
20231113,152000,26905539100,53100,53100,53100,53100,0
|
|
20231113,151900,26905539100,53100,52800,53100,52800,7866
|
|
20231113,151800,26489109500,52800,52800,52900,52800,4789
|
|
20231113,151700,26236168700,52800,52800,52900,52800,2341
|
|
20231113,151600,26112532400,52900,52800,52900,52800,1775
|
|
20231113,151500,26018782400,52900,52900,52900,52800,1172
|
|
20231113,151400,25956882300,52900,52800,52900,52800,1343
|
|
20231113,151300,25885938500,52900,52800,52900,52800,2450
|
|
20231113,151200,25756389000,52800,52900,52900,52800,1216
|
|
20231113,151100,25692087800,52800,53000,53000,52800,1813
|
|
20231113,151000,25596186400,53000,52900,53000,52800,8888
|
|
20231113,150900,25125995500,52900,52900,53000,52900,1258
|
|
20231113,150800,25059427000,53000,52900,53000,52900,2010
|
|
20231113,150700,24953070900,53000,52900,53000,52900,499
|
|
20231113,150600,24926649900,53000,52900,53100,52900,1669
|
|
20231113,150500,24838199400,53000,53000,53100,52900,2093
|
|
20231113,150400,24727279100,53000,53000,53100,52900,1481
|
|
20231113,150300,24648787300,53100,53000,53100,52900,2098
|
|
20231113,150200,24537593400,53000,53000,53100,52900,7686
|
|
20231113,150100,24130220600,53100,53000,53100,53000,1718
|
|
20231113,150000,24039151000,53000,53000,53100,53000,1197
|
|
20231113,145900,23975693400,53100,53100,53200,53000,963
|
|
20231113,145800,23924562100,53100,53100,53200,53100,423
|
|
20231113,145700,23902090500,53200,53100,53200,53000,6075
|
|
20231113,145600,23579513700,53200,53100,53200,53100,1033
|
|
20231113,145500,23524644700,53200,53200,53200,53100,1569
|
|
20231113,145400,23441210100,53100,53100,53200,53100,698
|
|
20231113,145300,23404134300,53100,53100,53200,53100,600
|
|
20231113,145200,23372254300,53200,53200,53200,53100,516
|
|
20231113,145100,23344835500,53100,53100,53200,53100,492
|
|
20231113,145000,23318695200,53100,53100,53200,53100,2159
|
|
20231113,144900,23204031900,53100,53100,53200,53100,598
|
|
20231113,144800,23172262400,53100,53100,53200,53100,512
|
|
20231113,144700,23145068600,53100,53100,53200,53100,551
|
|
20231113,144600,23115799100,53100,53100,53200,53100,1639
|
|
20231113,144500,23028751300,53100,53000,53100,53000,1456
|
|
20231113,144400,22951464800,53100,53000,53100,53000,604
|
|
20231113,144300,22919425500,53100,53100,53200,53000,2297
|
|
20231113,144200,22797453300,53100,53100,53200,53100,622
|
|
20231113,144100,22764402100,53100,53100,53200,53100,547
|
|
20231113,144000,22735343400,53100,53200,53200,53100,1376
|
|
20231113,143900,22662172900,53100,53200,53200,53100,443
|
|
20231113,143800,22638632900,53100,53100,53200,53100,692
|
|
20231113,143700,22601849100,53100,53100,53200,53100,394
|
|
20231113,143600,22580916600,53200,53200,53300,53100,2982
|
|
20231113,143500,22422271600,53300,53200,53300,53200,509
|
|
20231113,143400,22395174900,53300,53200,53300,53200,590
|
|
20231113,143300,22363768100,53200,53200,53300,53200,462
|
|
20231113,143200,22339179000,53200,53300,53300,53200,888
|
|
20231113,143100,22291927300,53200,53200,53300,53200,726
|
|
20231113,143000,22253292500,53200,53300,53300,53200,480
|
|
20231113,142900,22227736700,53200,53300,53300,53200,415
|
|
20231113,142800,22205643300,53200,53300,53300,53100,5271
|
|
20231113,142700,21925209600,53200,53200,53300,53200,238
|
|
20231113,142600,21912546400,53300,53200,53300,53200,409
|
|
20231113,142500,21890769000,53300,53300,53300,53200,470
|
|
20231113,142400,21865748400,53200,53200,53300,53200,286
|
|
20231113,142300,21850521800,53200,53300,53300,53200,3335
|
|
20231113,142200,21673069100,53200,53300,53300,53200,404
|
|
20231113,142100,21651558000,53300,53100,53300,53100,12567
|
|
20231113,142000,20982991800,53200,53200,53200,53100,263
|
|
20231113,141900,20969010200,53100,53200,53200,53100,405
|
|
20231113,141800,20947488900,53200,53200,53200,53100,492
|
|
20231113,141700,20921330300,53200,53200,53200,53100,765
|
|
20231113,141600,20880655800,53100,53200,53200,53100,486
|
|
20231113,141500,20854838200,53200,53100,53200,53100,272
|
|
20231113,141400,20840379100,53200,53200,53200,53100,1069
|
|
20231113,141300,20783514400,53100,53100,53200,53100,339
|
|
20231113,141200,20765499000,53200,53100,53200,53100,289
|
|
20231113,141100,20750134300,53200,53100,53200,53100,300
|
|
20231113,141000,20734189400,53200,53200,53200,53100,795
|
|
20231113,140900,20691913700,53200,53100,53200,53100,352
|
|
20231113,140800,20673204300,53100,53100,53200,53100,335
|
|
20231113,140700,20655398900,53200,53100,53200,53100,355
|
|
20231113,140600,20636530600,53100,53100,53200,53100,380
|
|
20231113,140500,20616337300,53200,53100,53200,53100,281
|
|
20231113,140400,20601406900,53100,53100,53200,53100,285
|
|
20231113,140300,20586256600,53100,53100,53200,53100,268
|
|
20231113,140200,20572011400,53100,53100,53200,53000,767
|
|
20231113,140100,20531267700,53100,53100,53200,53100,1017
|
|
20231113,140000,20477246800,53000,53000,53100,53000,4201
|
|
20231113,135900,20254177300,53100,53100,53100,53000,573
|
|
20231113,135800,20223767200,53100,53000,53100,53000,1228
|
|
20231113,135700,20158571700,53100,53100,53200,53000,4159
|
|
20231113,135600,19937728700,53200,53100,53200,53100,312
|
|
20231113,135500,19921147700,53100,53200,53200,53100,793
|
|
20231113,135400,19878964300,53200,53200,53200,53100,203
|
|
20231113,135300,19868176500,53200,53200,53200,53100,832
|
|
20231113,135200,19823933100,53100,53100,53200,53100,267
|
|
20231113,135100,19809738500,53100,53100,53200,53100,411
|
|
20231113,135000,19787895800,53100,53200,53200,53100,417
|
|
20231113,134900,19765734000,53100,53100,53200,53100,88
|
|
20231113,134800,19761057500,53200,53200,53200,53100,1195
|
|
20231113,134700,19697502400,53200,53100,53200,53100,394
|
|
20231113,134600,19676562200,53200,53100,53200,53100,872
|
|
20231113,134500,19630183800,53100,53100,53200,53100,406
|
|
20231113,134400,19608597400,53200,53100,53200,53100,349
|
|
20231113,134300,19590059000,53100,53200,53200,53100,171
|
|
20231113,134200,19580964700,53200,53200,53200,53100,374
|
|
20231113,134100,19561077600,53100,53100,53200,53100,1250
|
|
20231113,134000,19494598600,53200,53200,53200,53100,343
|
|
20231113,133900,19476361500,53200,53100,53200,53100,1222
|
|
20231113,133800,19411369700,53100,53100,53200,53100,271
|
|
20231113,133700,19396964600,53100,53100,53200,53100,1012
|
|
20231113,133600,19343126900,53100,53100,53200,53000,5872
|
|
20231113,133500,19031334700,53100,53100,53100,53000,476
|
|
20231113,133400,19006069200,53100,53000,53100,52900,5419
|
|
20231113,133300,18718794400,53000,52900,53000,52900,652
|
|
20231113,133200,18684255500,53000,52900,53000,52900,10656
|
|
20231113,133100,18120329100,52900,52900,52900,52800,225
|
|
20231113,133000,18108430600,52800,52900,52900,52800,461
|
|
20231113,132900,18084061100,52900,52900,52900,52800,346
|
|
20231113,132800,18065767100,52800,52900,52900,52800,478
|
|
20231113,132700,18040501100,52800,52800,52900,52800,1061
|
|
20231113,132600,17984392000,52800,52900,52900,52800,344
|
|
20231113,132500,17966206500,52900,52900,52900,52800,317
|
|
20231113,132400,17949448200,52900,52800,52900,52800,218
|
|
20231113,132300,17937924900,52900,52800,52900,52800,508
|
|
20231113,132200,17911063700,52900,52900,52900,52800,159
|
|
20231113,132100,17902662400,52900,52800,52900,52800,395
|
|
20231113,132000,17881782400,52900,52900,52900,52800,902
|
|
20231113,131900,17834077100,52800,52800,52900,52800,227
|
|
20231113,131800,17822078600,52900,52800,52900,52800,1382
|
|
20231113,131700,17748980200,52800,52900,52900,52800,1889
|
|
20231113,131600,17649072000,52900,52800,52900,52800,312
|
|
20231113,131500,17632576200,52800,52900,52900,52800,527
|
|
20231113,131400,17604714200,52900,52900,52900,52800,436
|
|
20231113,131300,17581660100,52900,52800,52900,52800,108
|
|
20231113,131200,17575956600,52800,52900,52900,52800,358
|
|
20231113,131100,17557028500,52800,52800,52900,52800,119
|
|
20231113,131000,17550742500,52800,52800,52900,52800,246
|
|
20231113,130900,17537745900,52900,52800,52900,52800,183
|
|
20231113,130800,17528074600,52800,52800,52900,52800,839
|
|
20231113,130700,17483720000,52800,52800,52900,52800,207
|
|
20231113,130600,17472785500,52800,52900,52900,52800,2612
|
|
20231113,130500,17334612100,52800,52800,52800,52800,119
|
|
20231113,130400,17328328900,52800,52900,52900,52800,368
|
|
20231113,130300,17308877000,52900,53000,53000,52800,2741
|
|
20231113,130200,17163877700,52900,52900,53000,52900,324
|
|
20231113,130100,17146737500,52900,52900,53000,52900,835
|
|
20231113,130000,17102500300,52900,53000,53000,52900,64
|
|
20231113,125900,17099109800,53000,53000,53000,52900,134
|
|
20231113,125800,17092017400,52900,53000,53000,52900,151
|
|
20231113,125700,17084028800,52900,52800,53000,52800,11354
|
|
20231113,125600,16483411800,52800,52800,52900,52800,223
|
|
20231113,125500,16471636200,52800,52800,52900,52800,166
|
|
20231113,125400,16462871000,52800,52900,52900,52800,167
|
|
20231113,125300,16454051300,52800,52800,52900,52800,24
|
|
20231113,125200,16452783300,52900,52900,52900,52800,202
|
|
20231113,125100,16442116500,52900,52800,52900,52800,92
|
|
20231113,125000,16437258500,52900,52900,52900,52800,1606
|
|
20231113,124900,16352310600,52900,52900,52900,52800,159
|
|
20231113,124800,16343914300,52900,52900,53000,52900,9894
|
|
20231113,124700,15820521200,52900,52900,53000,52900,37
|
|
20231113,124600,15818563600,52900,52900,53000,52900,708
|
|
20231113,124500,15781099500,53000,53000,53000,52900,818
|
|
20231113,124400,15737753800,52900,52900,53000,52900,168
|
|
20231113,124300,15728866200,52900,53000,53000,52900,1305
|
|
20231113,124200,15659754200,52900,52900,53000,52900,155
|
|
20231113,124100,15651553100,53000,52900,53000,52900,1530
|
|
20231113,124000,15570480200,53000,52900,53000,52900,471
|
|
20231113,123900,15545560800,52900,53000,53000,52900,170
|
|
20231113,123800,15536560300,52900,53000,53000,52900,253
|
|
20231113,123700,15523175100,52900,53000,53000,52900,1593
|
|
20231113,123600,15438905200,53000,52900,53000,52900,101
|
|
20231113,123500,15433561500,52900,52900,53000,52900,446
|
|
20231113,123400,15409968000,52900,52900,53000,52900,378
|
|
20231113,123300,15389971700,52900,52900,53000,52900,818
|
|
20231113,123200,15346631200,52900,52900,53000,52900,172
|
|
20231113,123100,15337532300,52900,52900,53000,52900,600
|
|
20231113,123000,15305791900,52900,53000,53100,52900,4845
|
|
20231113,122900,15049020900,53000,53000,53100,53000,588
|
|
20231113,122800,15017848600,53000,53000,53100,53000,457
|
|
20231113,122700,14993627500,53000,53000,53100,53000,117
|
|
20231113,122600,14987426400,53100,53100,53100,53000,176
|
|
20231113,122500,14978097000,53100,53000,53100,53000,564
|
|
20231113,122400,14948198900,53000,53000,53100,53000,105
|
|
20231113,122300,14942633500,53000,53000,53100,53000,158
|
|
20231113,122200,14934258700,53100,53000,53100,53000,389
|
|
20231113,122100,14913641600,53100,53000,53100,53000,109
|
|
20231113,122000,14907864500,53000,53100,53100,53000,385
|
|
20231113,121900,14887459000,53100,53000,53100,53000,447
|
|
20231113,121800,14863765200,53000,53000,53100,53000,175
|
|
20231113,121700,14854489900,53000,53000,53000,53000,110
|
|
20231113,121600,14848659900,53100,53100,53100,53000,22
|
|
20231113,121500,14847493200,53000,53000,53100,53000,190
|
|
20231113,121400,14837423000,53000,53000,53100,53000,306
|
|
20231113,121300,14821204900,53000,53100,53100,53000,302
|
|
20231113,121200,14805191500,53100,53100,53100,53000,745
|
|
20231113,121100,14765690700,53100,53000,53100,53000,240
|
|
20231113,121000,14752955700,53100,53000,53100,53000,940
|
|
20231113,120900,14703122400,53000,53000,53000,52900,740
|
|
20231113,120800,14663917200,53000,52900,53000,52900,179
|
|
20231113,120700,14654440900,53000,53000,53000,52900,1223
|
|
20231113,120600,14589631200,53000,53000,53100,53000,244
|
|
20231113,120500,14576699000,53100,52900,53100,52900,1983
|
|
20231113,120400,14471605700,53100,53100,53100,52900,58
|
|
20231113,120300,14468531600,52900,53100,53100,52900,6257
|
|
20231113,120200,14136878600,53200,53200,53200,53100,169
|
|
20231113,120100,14127904100,53100,53100,53200,53100,620
|
|
20231113,120000,14094982000,53100,53100,53100,53000,196
|
|
20231113,115900,14084589300,53100,53000,53200,53000,116
|
|
20231113,115800,14078438400,53000,53100,53200,53000,1257
|
|
20231113,115700,14011692000,53000,53100,53200,53000,1406
|
|
20231113,115600,13937041400,53200,53100,53200,53100,115
|
|
20231113,115500,13930934000,53100,53200,53200,53000,1600
|
|
20231113,115400,13845981100,53100,53100,53100,53100,210
|
|
20231113,115300,13834830100,53100,53100,53200,53000,1887
|
|
20231113,115200,13734630400,53200,53100,53200,53100,181
|
|
20231113,115100,13725018700,53100,53100,53100,53100,269
|
|
20231113,115000,13710734800,53100,53100,53200,53100,357
|
|
20231113,114900,13691773000,53100,53200,53200,53100,178
|
|
20231113,114800,13682320600,53100,53100,53100,53000,781
|
|
20231113,114700,13640850000,53100,53100,53200,53100,176
|
|
20231113,114600,13631497100,53100,53100,53100,53000,1062
|
|
20231113,114500,13575112000,53100,53200,53200,53100,12
|
|
20231113,114400,13574474100,53100,53200,53200,53100,493
|
|
20231113,114300,13548257700,53200,53100,53200,53100,205
|
|
20231113,114200,13537372100,53200,53100,53200,53100,87
|
|
20231113,114100,13532751400,53100,53100,53200,53100,110
|
|
20231113,114000,13526910200,53000,53100,53200,53000,348
|
|
20231113,113900,13508440000,53000,53100,53200,53000,5371
|
|
20231113,113800,13223239200,53200,53200,53200,53200,1274
|
|
20231113,113700,13155462400,53300,53200,53300,53200,194
|
|
20231113,113600,13145140200,53200,53200,53300,53200,133
|
|
20231113,113500,13138062900,53200,53200,53300,53200,110
|
|
20231113,113400,13132208300,53200,53300,53300,53200,897
|
|
20231113,113300,13084413000,53200,53200,53300,53200,124
|
|
20231113,113200,13077814900,53200,53200,53200,53100,316
|
|
20231113,113100,13061004000,53200,53200,53300,53200,400
|
|
20231113,113000,13039723600,53200,53200,53300,53100,442
|
|
20231113,112900,13016217900,53100,53200,53200,53100,2675
|
|
20231113,112800,12873916500,53100,53100,53200,53100,177
|
|
20231113,112700,12864517200,53100,53100,53200,53100,16
|
|
20231113,112600,12863667200,53100,53100,53200,53100,105
|
|
20231113,112500,12858091300,53100,53100,53200,53100,1130
|
|
20231113,112400,12797994300,53100,53100,53200,53100,103
|
|
20231113,112300,12792524900,53100,53300,53300,53100,10028
|
|
20231113,112200,12259474300,53200,53200,53300,53200,213
|
|
20231113,112100,12248140900,53200,53200,53300,53200,368
|
|
20231113,112000,12228560500,53300,53200,53300,53200,1086
|
|
20231113,111900,12170702700,53200,53300,53300,53200,328
|
|
20231113,111800,12153252800,53200,53200,53300,53200,533
|
|
20231113,111700,12124897100,53200,53200,53300,53200,251
|
|
20231113,111600,12111536900,53200,53300,53300,53200,1020
|
|
20231113,111500,12057184100,53300,53200,53300,53200,263
|
|
20231113,111400,12043191400,53300,53200,53300,53200,336
|
|
20231113,111300,12025312900,53200,53300,53300,53200,172
|
|
20231113,111200,12016162400,53300,53200,53300,53200,129
|
|
20231113,111100,12009299200,53200,53300,53300,53200,175
|
|
20231113,111000,11999988900,53200,53300,53300,53200,289
|
|
20231113,110900,11984613800,53300,53200,53300,53200,111
|
|
20231113,110800,11978706800,53200,53200,53200,53200,175
|
|
20231113,110700,11969396800,53300,53200,53300,53200,312
|
|
20231113,110600,11952797900,53200,53300,53300,53200,103
|
|
20231113,110500,11947317600,53300,53200,53300,53200,177
|
|
20231113,110400,11937901100,53200,53200,53300,53100,1273
|
|
20231113,110300,11870177200,53200,53100,53300,53100,9283
|
|
20231113,110200,11376667200,53100,53100,53200,53100,263
|
|
20231113,110100,11362701100,53100,53100,53200,53100,358
|
|
20231113,110000,11343682600,53200,53100,53200,53100,484
|
|
20231113,105900,11317959200,53100,53200,53200,53100,226
|
|
20231113,105800,11305956000,53200,53100,53200,53100,349
|
|
20231113,105700,11287422900,53100,53100,53200,53100,346
|
|
20231113,105600,11269048600,53100,53200,53200,53100,251
|
|
20231113,105500,11255707900,53200,53100,53200,53100,189
|
|
20231113,105400,11245671100,53100,53100,53200,53100,253
|
|
20231113,105300,11232236700,53100,53100,53200,53100,114
|
|
20231113,105200,11226183100,53200,53100,53200,53100,3538
|
|
20231113,105100,11038250200,53200,53200,53200,53100,255
|
|
20231113,105000,11024709200,53200,53100,53200,53100,330
|
|
20231113,104900,11007185600,53100,53200,53200,53100,486
|
|
20231113,104800,10981347000,53100,53100,53100,53100,282
|
|
20231113,104700,10966372800,53100,53100,53200,53100,149
|
|
20231113,104600,10958460700,53100,53100,53200,53100,140
|
|
20231113,104500,10951026500,53200,53100,53200,53100,281
|
|
20231113,104400,10936095000,53100,53100,53200,53100,94
|
|
20231113,104300,10931103300,53100,53100,53200,53100,1861
|
|
20231113,104200,10832284100,53100,53100,53100,53000,456
|
|
20231113,104100,10808108400,53000,53100,53100,52900,9700
|
|
20231113,104000,10293820200,53100,53200,53200,53100,382
|
|
20231113,103900,10273535600,53100,53100,53200,53100,608
|
|
20231113,103800,10241250200,53200,53200,53200,53100,293
|
|
20231113,103700,10225691000,53200,53100,53200,53100,290
|
|
20231113,103600,10210287200,53100,53200,53200,53100,223
|
|
20231113,103500,10198444800,53200,53200,53200,53100,113
|
|
20231113,103400,10192440400,53200,53100,53200,53100,86
|
|
20231113,103300,10187873400,53100,53200,53200,53100,948
|
|
20231113,103200,10137459100,53200,53100,53200,53100,86
|
|
20231113,103100,10132891500,53200,53100,53200,53100,122
|
|
20231113,103000,10126410900,53100,53200,53200,53100,177
|
|
20231113,102900,10117002600,53100,53200,53200,53000,1167
|
|
20231113,102800,10054989700,53200,53200,53200,52900,3422
|
|
20231113,102700,9873683400,53200,53200,53200,53000,186
|
|
20231113,102600,9863804600,53100,53100,53100,53100,662
|
|
20231113,102500,9828652400,53100,52900,53200,52900,4312
|
|
20231113,102400,9599905000,52900,53100,53100,52900,3566
|
|
20231113,102300,9410747600,53200,53200,53200,53100,222
|
|
20231113,102200,9398954900,53100,53200,53300,53000,8894
|
|
20231113,102100,8926597700,53200,53300,53300,53200,416
|
|
20231113,102000,8904461400,53200,53200,53300,53200,125
|
|
20231113,101900,8897807600,53200,53200,53300,53100,1628
|
|
20231113,101800,8811197100,53200,53300,53300,53200,2296
|
|
20231113,101700,8688923600,53300,53400,53400,53300,172
|
|
20231113,101600,8679748600,53300,53300,53300,53300,696
|
|
20231113,101500,8642651800,53400,53300,53400,53300,455
|
|
20231113,101400,8618394500,53300,53300,53300,53100,2282
|
|
20231113,101300,8496895500,53200,53300,53400,53200,4480
|
|
20231113,101200,8258321500,53100,53300,53400,53100,10666
|
|
20231113,101100,7690140600,53200,53200,53300,53200,1732
|
|
20231113,101000,7597975200,53100,53300,53300,53100,1133
|
|
20231113,100900,7537740300,53300,53200,53300,53200,358
|
|
20231113,100800,7518690200,53300,53200,53300,53100,2756
|
|
20231113,100700,7372016600,53100,53100,53200,53100,485
|
|
20231113,100600,7346222600,53100,53300,53400,53100,7440
|
|
20231113,100500,6950268900,53400,53400,53400,53300,1242
|
|
20231113,100400,6883964300,53400,53300,53400,53300,143
|
|
20231113,100300,6876337200,53300,53300,53400,53200,636
|
|
20231113,100200,6842438300,53300,53300,53300,53200,1909
|
|
20231113,100100,6740696100,53300,53200,53300,53200,578
|
|
20231113,100000,6709898700,53200,53200,53200,53100,2706
|
|
20231113,095900,6565942500,53100,53100,53200,53100,205
|
|
20231113,095800,6555051500,53100,53100,53200,53100,722
|
|
20231113,095700,6516709400,53100,53200,53200,53100,190
|
|
20231113,095600,6506614300,53100,53100,53200,53000,4093
|
|
20231113,095500,6289302000,53100,53100,53100,53000,713
|
|
20231113,095400,6251468400,53100,53000,53100,53000,319
|
|
20231113,095300,6234553700,53100,53100,53100,53000,213
|
|
20231113,095200,6223249700,53100,53100,53100,53000,114
|
|
20231113,095100,6217199800,53100,52900,53100,52900,5631
|
|
20231113,095000,5918769200,52900,52900,53000,52900,812
|
|
20231113,094900,5875812600,52900,52900,53000,52900,369
|
|
20231113,094800,5856291400,52900,53000,53000,52900,636
|
|
20231113,094700,5822645000,53000,53000,53000,52900,1872
|
|
20231113,094600,5723482100,52900,53000,53000,52900,609
|
|
20231113,094500,5691236300,52900,53000,53000,52900,311
|
|
20231113,094400,5674778200,52900,52900,53000,52900,1788
|
|
20231113,094300,5580086900,52900,53000,53000,52900,1518
|
|
20231113,094200,5499783100,52900,52900,53000,52900,1603
|
|
20231113,094100,5414927500,53000,53000,53100,52900,1199
|
|
20231113,094000,5351387400,53000,53200,53200,53000,5010
|
|
20231113,093900,5085379500,53200,53200,53200,53200,1809
|
|
20231113,093800,4989140700,53300,53300,53300,53200,164
|
|
20231113,093700,4980415000,53200,53200,53200,53100,3150
|
|
20231113,093600,4812835900,53200,53300,53300,53200,1108
|
|
20231113,093500,4753887000,53300,53200,53300,53100,1411
|
|
20231113,093400,4678852600,53200,53100,53200,53100,29
|
|
20231113,093300,4677310600,53200,53200,53200,53200,1467
|
|
20231113,093200,4599266200,53200,53400,53400,53100,2214
|
|
20231113,093100,4481420500,53400,53400,53400,53300,153
|
|
20231113,093000,4473263800,53200,53200,53300,53200,2881
|
|
20231113,092900,4319718800,53200,53200,53200,53100,2127
|
|
20231113,092800,4206565400,53200,53200,53200,53100,436
|
|
20231113,092700,4183413300,53200,53000,53200,53000,2342
|
|
20231113,092600,4059056100,53000,53100,53100,53000,617
|
|
20231113,092500,4026318600,53100,53000,53100,53000,64
|
|
20231113,092400,4022926000,53100,53000,53100,53000,138
|
|
20231113,092300,4015611600,53100,53100,53100,53000,267
|
|
20231113,092200,4001446600,53100,53000,53100,53000,251
|
|
20231113,092100,3988125400,53000,53200,53200,53000,2143
|
|
20231113,092000,3874349800,53200,53100,53200,53000,546
|
|
20231113,091900,3845369400,53100,52900,53100,52900,2014
|
|
20231113,091800,3738650400,52900,52900,53000,52900,199
|
|
20231113,091700,3728117000,52900,52900,53000,52900,137
|
|
20231113,091600,3720868300,53000,52900,53000,52900,118
|
|
20231113,091500,3714625500,53000,52900,53000,52900,1189
|
|
20231113,091400,3651697700,52800,52900,52900,52700,6042
|
|
20231113,091300,3332747000,52900,53100,53200,52700,13386
|
|
20231113,091200,2623910300,53100,53100,53200,53100,441
|
|
20231113,091100,2600491500,53100,53100,53200,53100,354
|
|
20231113,091000,2581693900,53100,53100,53200,53100,439
|
|
20231113,090900,2558382600,53200,53100,53200,53100,881
|
|
20231113,090800,2511597600,53200,53000,53200,53000,776
|
|
20231113,090700,2470367100,53200,53400,53400,53000,12214
|
|
20231113,090600,1819910300,53400,53500,53500,53400,1510
|
|
20231113,090500,1739139800,53500,53500,53500,53400,2118
|
|
20231113,090400,1625855300,53400,53500,53600,53400,2352
|
|
20231113,090300,1500046400,53500,53500,53600,53400,2355
|
|
20231113,090200,1374078900,53400,53500,53500,53400,1350
|
|
20231113,090100,1301938400,53400,53600,53700,53400,6205
|
|
20231113,090000,969576700,53600,54200,54200,53500,17958
|