671 lines
36 KiB
CSV
671 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,200800,41110807600,53500,53500,53500,53500,134615
|
|
20231114,200700,41110807600,53500,53500,53500,53500,0
|
|
20231114,200600,41110807600,53500,53500,53500,53500,0
|
|
20231114,200500,41110807600,53500,53500,53500,53500,0
|
|
20231114,200400,41110807600,53500,53500,53500,53500,0
|
|
20231114,200300,41110807600,53500,53500,53500,53500,0
|
|
20231114,200200,41110807600,53500,53500,53500,53500,0
|
|
20231114,200100,41110807600,53500,53500,53500,53500,0
|
|
20231114,200000,41110807600,53500,53500,53500,53500,0
|
|
20231114,195900,41110807600,53500,53500,53500,53500,0
|
|
20231114,195800,41110807600,53500,53500,53500,53500,0
|
|
20231114,195700,41110807600,53500,53500,53500,53500,0
|
|
20231114,195600,41110807600,53500,53500,53500,53500,0
|
|
20231114,195500,41110807600,53500,53500,53500,53500,0
|
|
20231114,195400,41110807600,53500,53500,53500,53500,0
|
|
20231114,195300,41110807600,53500,53500,53500,53500,0
|
|
20231114,195200,41110807600,53500,53500,53500,53500,0
|
|
20231114,195100,41110807600,53500,53500,53500,53500,0
|
|
20231114,195000,41110807600,53500,53500,53500,53500,0
|
|
20231114,194900,41110807600,53500,53500,53500,53500,0
|
|
20231114,194800,41110807600,53500,53500,53500,53500,0
|
|
20231114,194700,41110807600,53500,53500,53500,53500,0
|
|
20231114,194600,41110807600,53500,53500,53500,53500,0
|
|
20231114,194500,41110807600,53500,53500,53500,53500,0
|
|
20231114,194400,41110807600,53500,53500,53500,53500,0
|
|
20231114,194300,41110807600,53500,53500,53500,53500,0
|
|
20231114,194200,41110807600,53500,53500,53500,53500,0
|
|
20231114,194100,41110807600,53500,53500,53500,53500,0
|
|
20231114,194000,41110807600,53500,53500,53500,53500,0
|
|
20231114,193900,41110807600,53500,53500,53500,53500,0
|
|
20231114,193800,41110807600,53500,53500,53500,53500,134615
|
|
20231114,193700,41110807600,53500,53500,53500,53500,0
|
|
20231114,193600,41110807600,53500,53500,53500,53500,0
|
|
20231114,193500,41110807600,53500,53500,53500,53500,0
|
|
20231114,193400,41110807600,53500,53500,53500,53500,0
|
|
20231114,193300,41110807600,53500,53500,53500,53500,0
|
|
20231114,193200,41110807600,53500,53500,53500,53500,0
|
|
20231114,193100,41110807600,53500,53500,53500,53500,0
|
|
20231114,193000,41110807600,53500,53500,53500,53500,0
|
|
20231114,192900,41110807600,53500,53500,53500,53500,0
|
|
20231114,192800,41110807600,53500,53500,53500,53500,0
|
|
20231114,192700,41110807600,53500,53500,53500,53500,0
|
|
20231114,192600,41110807600,53500,53500,53500,53500,0
|
|
20231114,192500,41110807600,53500,53500,53500,53500,0
|
|
20231114,192400,41110807600,53500,53500,53500,53500,0
|
|
20231114,192300,41110807600,53500,53500,53500,53500,0
|
|
20231114,192200,41110807600,53500,53500,53500,53500,0
|
|
20231114,192100,41110807600,53500,53500,53500,53500,0
|
|
20231114,192000,41110807600,53500,53500,53500,53500,0
|
|
20231114,191900,41110807600,53500,53500,53500,53500,0
|
|
20231114,191800,41110807600,53500,53500,53500,53500,0
|
|
20231114,191700,41110807600,53500,53500,53500,53500,0
|
|
20231114,191600,41110807600,53500,53500,53500,53500,0
|
|
20231114,191500,41110807600,53500,53500,53500,53500,0
|
|
20231114,191400,41110807600,53500,53500,53500,53500,0
|
|
20231114,191300,41110807600,53500,53500,53500,53500,0
|
|
20231114,191200,41110807600,53500,53500,53500,53500,0
|
|
20231114,191100,41110807600,53500,53500,53500,53500,0
|
|
20231114,191000,41110807600,53500,53500,53500,53500,0
|
|
20231114,190900,41110807600,53500,53500,53500,53500,0
|
|
20231114,190800,41110807600,53500,53500,53500,53500,134615
|
|
20231114,190700,41110807600,53500,53500,53500,53500,0
|
|
20231114,190600,41110807600,53500,53500,53500,53500,0
|
|
20231114,190500,41110807600,53500,53500,53500,53500,0
|
|
20231114,190400,41110807600,53500,53500,53500,53500,0
|
|
20231114,190300,41110807600,53500,53500,53500,53500,0
|
|
20231114,190200,41110807600,53500,53500,53500,53500,0
|
|
20231114,190100,41110807600,53500,53500,53500,53500,0
|
|
20231114,190000,41110807600,53500,53500,53500,53500,0
|
|
20231114,185900,41110807600,53500,53500,53500,53500,0
|
|
20231114,185800,41110807600,53500,53500,53500,53500,0
|
|
20231114,185700,41110807600,53500,53500,53500,53500,0
|
|
20231114,185600,41110807600,53500,53500,53500,53500,0
|
|
20231114,185500,41110807600,53500,53500,53500,53500,0
|
|
20231114,185400,41110807600,53500,53500,53500,53500,0
|
|
20231114,185300,41110807600,53500,53500,53500,53500,0
|
|
20231114,185200,41110807600,53500,53500,53500,53500,0
|
|
20231114,185100,41110807600,53500,53500,53500,53500,0
|
|
20231114,185000,41110807600,53500,53500,53500,53500,0
|
|
20231114,184900,41110807600,53500,53500,53500,53500,0
|
|
20231114,184800,41110807600,53500,53500,53500,53500,0
|
|
20231114,184700,41110807600,53500,53500,53500,53500,0
|
|
20231114,184600,41110807600,53500,53500,53500,53500,0
|
|
20231114,184500,41110807600,53500,53500,53500,53500,0
|
|
20231114,184400,41110807600,53500,53500,53500,53500,0
|
|
20231114,184300,41110807600,53500,53500,53500,53500,0
|
|
20231114,184200,41110807600,53500,53500,53500,53500,0
|
|
20231114,184100,41110807600,53500,53500,53500,53500,0
|
|
20231114,184000,41110807600,53500,53500,53500,53500,0
|
|
20231114,183900,41110807600,53500,53500,53500,53500,0
|
|
20231114,183800,41110807600,53500,53500,53500,53500,134615
|
|
20231114,183700,41110807600,53500,53500,53500,53500,0
|
|
20231114,183600,41110807600,53500,53500,53500,53500,0
|
|
20231114,183500,41110807600,53500,53500,53500,53500,0
|
|
20231114,183400,41110807600,53500,53500,53500,53500,0
|
|
20231114,183300,41110807600,53500,53500,53500,53500,0
|
|
20231114,183200,41110807600,53500,53500,53500,53500,0
|
|
20231114,183100,41110807600,53500,53500,53500,53500,0
|
|
20231114,183000,41110807600,53500,53500,53500,53500,0
|
|
20231114,182900,41110807600,53500,53500,53500,53500,0
|
|
20231114,182800,41110807600,53500,53500,53500,53500,0
|
|
20231114,182700,41110807600,53500,53500,53500,53500,0
|
|
20231114,182600,41110807600,53500,53500,53500,53500,0
|
|
20231114,182500,41110807600,53500,53500,53500,53500,0
|
|
20231114,182400,41110807600,53500,53500,53500,53500,0
|
|
20231114,182300,41110807600,53500,53500,53500,53500,0
|
|
20231114,182200,41110807600,53500,53500,53500,53500,0
|
|
20231114,182100,41110807600,53500,53500,53500,53500,0
|
|
20231114,182000,41110807600,53500,53500,53500,53500,0
|
|
20231114,181900,41110807600,53500,53500,53500,53500,0
|
|
20231114,181800,41110807600,53500,53500,53500,53500,0
|
|
20231114,181700,41110807600,53500,53500,53500,53500,0
|
|
20231114,181600,41110807600,53500,53500,53500,53500,0
|
|
20231114,181500,41110807600,53500,53500,53500,53500,0
|
|
20231114,181400,41110807600,53500,53500,53500,53500,0
|
|
20231114,181300,41110807600,53500,53500,53500,53500,0
|
|
20231114,181200,41110807600,53500,53500,53500,53500,0
|
|
20231114,181100,41110807600,53500,53500,53500,53500,0
|
|
20231114,181000,41110807600,53500,53500,53500,53500,0
|
|
20231114,180900,41110807600,53500,53500,53500,53500,0
|
|
20231114,180800,41110807600,53500,53500,53500,53500,134615
|
|
20231114,180700,41110807600,53500,53500,53500,53500,0
|
|
20231114,180600,41110807600,53500,53500,53500,53500,0
|
|
20231114,180500,41110807600,53500,53500,53500,53500,0
|
|
20231114,180400,41110807600,53500,53500,53500,53500,0
|
|
20231114,180300,41110807600,53500,53500,53500,53500,0
|
|
20231114,180200,41110807600,53500,53500,53500,53500,0
|
|
20231114,180100,41110807600,53500,53500,53500,53500,0
|
|
20231114,180000,41110807600,53500,53500,53500,53500,0
|
|
20231114,175900,41110807600,53500,53500,53500,53500,0
|
|
20231114,175800,41110807600,53500,53500,53500,53500,0
|
|
20231114,175700,41110807600,53500,53500,53500,53500,0
|
|
20231114,175600,41110807600,53500,53500,53500,53500,0
|
|
20231114,175500,41110807600,53500,53500,53500,53500,0
|
|
20231114,175400,41110807600,53500,53500,53500,53500,0
|
|
20231114,175300,41110807600,53500,53500,53500,53500,0
|
|
20231114,175200,41110807600,53500,53500,53500,53500,0
|
|
20231114,175100,41110807600,53500,53500,53500,53500,0
|
|
20231114,175000,41110807600,53500,53500,53500,53500,0
|
|
20231114,174900,41110807600,53500,53500,53500,53500,0
|
|
20231114,174800,41110807600,53500,53500,53500,53500,0
|
|
20231114,174700,41110807600,53500,53500,53500,53500,0
|
|
20231114,174600,41110807600,53500,53500,53500,53500,0
|
|
20231114,174500,41110807600,53500,53500,53500,53500,0
|
|
20231114,174400,41110807600,53500,53500,53500,53500,0
|
|
20231114,174300,41110807600,53500,53500,53500,53500,0
|
|
20231114,174200,41110807600,53500,53500,53500,53500,0
|
|
20231114,174100,41110807600,53500,53500,53500,53500,0
|
|
20231114,174000,41110807600,53500,53500,53500,53500,0
|
|
20231114,173900,41110807600,53500,53500,53500,53500,0
|
|
20231114,173800,41110807600,53500,53500,53500,53500,134615
|
|
20231114,173700,41110807600,53500,53500,53500,53500,0
|
|
20231114,173600,41110807600,53500,53500,53500,53500,0
|
|
20231114,173500,41110807600,53500,53500,53500,53500,0
|
|
20231114,173400,41110807600,53500,53500,53500,53500,0
|
|
20231114,173300,41110807600,53500,53500,53500,53500,0
|
|
20231114,173200,41110807600,53500,53500,53500,53500,0
|
|
20231114,173100,41110807600,53500,53500,53500,53500,0
|
|
20231114,173000,41110807600,53500,53500,53500,53500,0
|
|
20231114,172900,41110807600,53500,53500,53500,53500,0
|
|
20231114,172800,41110807600,53500,53500,53500,53500,0
|
|
20231114,172700,41110807600,53500,53500,53500,53500,0
|
|
20231114,172600,41110807600,53500,53500,53500,53500,0
|
|
20231114,172500,41110807600,53500,53500,53500,53500,0
|
|
20231114,172400,41110807600,53500,53500,53500,53500,0
|
|
20231114,172300,41110807600,53500,53500,53500,53500,0
|
|
20231114,172200,41110807600,53500,53500,53500,53500,0
|
|
20231114,172100,41110807600,53500,53500,53500,53500,0
|
|
20231114,172000,41110807600,53500,53500,53500,53500,0
|
|
20231114,171900,41110807600,53500,53500,53500,53500,0
|
|
20231114,171800,41110807600,53500,53500,53500,53500,0
|
|
20231114,171700,41110807600,53500,53500,53500,53500,0
|
|
20231114,171600,41110807600,53500,53500,53500,53500,0
|
|
20231114,171500,41110807600,53500,53500,53500,53500,0
|
|
20231114,171400,41110807600,53500,53500,53500,53500,0
|
|
20231114,171300,41110807600,53500,53500,53500,53500,0
|
|
20231114,171200,41110807600,53500,53500,53500,53500,0
|
|
20231114,171100,41110807600,53500,53500,53500,53500,0
|
|
20231114,171000,41110807600,53500,53500,53500,53500,0
|
|
20231114,170900,41110807600,53500,53500,53500,53500,0
|
|
20231114,170800,41110807600,53500,53500,53500,53500,134615
|
|
20231114,170700,41110807600,53500,53500,53500,53500,0
|
|
20231114,170600,41110807600,53500,53500,53500,53500,0
|
|
20231114,170500,41110807600,53500,53500,53500,53500,0
|
|
20231114,170400,41110807600,53500,53500,53500,53500,0
|
|
20231114,170300,41110807600,53500,53500,53500,53500,0
|
|
20231114,170200,41110807600,53500,53500,53500,53500,0
|
|
20231114,170100,41110807600,53500,53500,53500,53500,0
|
|
20231114,170000,41110807600,53500,53500,53500,53500,0
|
|
20231114,165900,41110807600,53500,53500,53500,53500,0
|
|
20231114,165800,41110807600,53500,53500,53500,53500,0
|
|
20231114,165700,41110807600,53500,53500,53500,53500,0
|
|
20231114,165600,41110807600,53500,53500,53500,53500,0
|
|
20231114,165500,41110807600,53500,53500,53500,53500,0
|
|
20231114,165400,41110807600,53500,53500,53500,53500,0
|
|
20231114,165300,41110807600,53500,53500,53500,53500,0
|
|
20231114,165200,41110807600,53500,53500,53500,53500,0
|
|
20231114,165100,41110807600,53500,53500,53500,53500,0
|
|
20231114,165000,41110807600,53500,53500,53500,53500,0
|
|
20231114,164900,41110807600,53500,53500,53500,53500,0
|
|
20231114,164800,41110807600,53500,53500,53500,53500,0
|
|
20231114,164700,41110807600,53500,53500,53500,53500,0
|
|
20231114,164600,41110807600,53500,53500,53500,53500,0
|
|
20231114,164500,41110807600,53500,53500,53500,53500,0
|
|
20231114,164400,41110807600,53500,53500,53500,53500,0
|
|
20231114,164300,41110807600,53500,53500,53500,53500,0
|
|
20231114,164200,41110807600,53500,53500,53500,53500,0
|
|
20231114,164100,41110807600,53500,53500,53500,53500,0
|
|
20231114,164000,41110807600,53500,53500,53500,53500,0
|
|
20231114,163900,41110807600,53500,53500,53500,53500,0
|
|
20231114,163800,41110807600,53500,53500,53500,53500,134615
|
|
20231114,163700,41110807600,53500,53500,53500,53500,0
|
|
20231114,163600,41110807600,53500,53500,53500,53500,0
|
|
20231114,163500,41110807600,53500,53500,53500,53500,0
|
|
20231114,163400,41110807600,53500,53500,53500,53500,0
|
|
20231114,163300,41110807600,53500,53500,53500,53500,0
|
|
20231114,163200,41110807600,53500,53500,53500,53500,0
|
|
20231114,163100,41110807600,53500,53500,53500,53500,0
|
|
20231114,163000,41110807600,53500,53500,53500,53500,0
|
|
20231114,162900,41110807600,53500,53500,53500,53500,0
|
|
20231114,162800,41110807600,53500,53500,53500,53500,0
|
|
20231114,162700,41110807600,53500,53500,53500,53500,0
|
|
20231114,162600,41110807600,53500,53500,53500,53500,0
|
|
20231114,162500,41110807600,53500,53500,53500,53500,0
|
|
20231114,162400,41110807600,53500,53500,53500,53500,0
|
|
20231114,162300,41110807600,53500,53500,53500,53500,0
|
|
20231114,162200,41110807600,53500,53500,53500,53500,0
|
|
20231114,162100,41110807600,53500,53500,53500,53500,0
|
|
20231114,162000,41110807600,53500,53500,53500,53500,0
|
|
20231114,161900,41110807600,53500,53500,53500,53500,0
|
|
20231114,161800,41110807600,53500,53500,53500,53500,0
|
|
20231114,161700,41110807600,53500,53500,53500,53500,0
|
|
20231114,161600,41110807600,53500,53500,53500,53500,0
|
|
20231114,161500,41110807600,53500,53500,53500,53500,0
|
|
20231114,161400,41110807600,53500,53500,53500,53500,0
|
|
20231114,161300,41110807600,53500,53500,53500,53500,0
|
|
20231114,161200,41110807600,53500,53500,53500,53500,0
|
|
20231114,161100,41110807600,53500,53500,53500,53500,0
|
|
20231114,161000,41110807600,53500,53500,53500,53500,0
|
|
20231114,160900,41110807600,53500,53500,53500,53500,0
|
|
20231114,160800,41110807600,53500,53500,53500,53500,134615
|
|
20231114,160700,41110807600,53500,53500,53500,53500,0
|
|
20231114,160600,41110807600,53500,53500,53500,53500,0
|
|
20231114,160500,41110807600,53500,53500,53500,53500,0
|
|
20231114,160400,41110807600,53500,53500,53500,53500,0
|
|
20231114,160300,41110807600,53500,53500,53500,53500,0
|
|
20231114,160200,41110807600,53500,53500,53500,53500,0
|
|
20231114,160100,41110807600,53500,53500,53500,53500,0
|
|
20231114,160000,41110807600,53500,53500,53500,53500,0
|
|
20231114,155900,41110807600,53500,53500,53500,53500,0
|
|
20231114,155800,41110807600,53500,53500,53500,53500,0
|
|
20231114,155700,41110807600,53500,53500,53500,53500,0
|
|
20231114,155600,41110807600,53500,53500,53500,53500,0
|
|
20231114,155500,41110807600,53500,53500,53500,53500,0
|
|
20231114,155400,41110807600,53500,53500,53500,53500,0
|
|
20231114,155300,41110807600,53500,53500,53500,53500,0
|
|
20231114,155200,41110807600,53500,53500,53500,53500,0
|
|
20231114,155100,41110807600,53500,53500,53500,53500,0
|
|
20231114,155000,41110807600,53500,53500,53500,53500,0
|
|
20231114,154900,41110807600,53500,53500,53500,53500,0
|
|
20231114,154800,41110807600,53500,53500,53500,53500,0
|
|
20231114,154700,41110807600,53500,53500,53500,53500,0
|
|
20231114,154600,41110807600,53500,53500,53500,53500,0
|
|
20231114,154500,41110807600,53500,53500,53500,53500,0
|
|
20231114,154400,41110807600,53500,53500,53500,53500,0
|
|
20231114,154300,41110807600,53500,53500,53500,53500,0
|
|
20231114,154200,41110807600,53500,53500,53500,53500,0
|
|
20231114,154100,41110807600,53500,53500,53500,53500,0
|
|
20231114,154000,41110807600,53500,53500,53500,53500,0
|
|
20231114,153900,41110807600,53500,53500,53500,53500,0
|
|
20231114,153800,41110807600,53500,53500,53500,53500,134615
|
|
20231114,153700,41110807600,53500,53500,53500,53500,0
|
|
20231114,153600,41110807600,53500,53500,53500,53500,0
|
|
20231114,153500,41110807600,53500,53500,53500,53500,0
|
|
20231114,153400,41110807600,53500,53500,53500,53500,0
|
|
20231114,153300,41110807600,53500,53500,53500,53500,0
|
|
20231114,153200,41110807600,53500,53500,53500,53500,0
|
|
20231114,153100,41110807600,53500,53500,53500,53500,0
|
|
20231114,153000,41110807600,53500,53500,53500,53500,134615
|
|
20231114,152900,33908905100,53500,53500,53500,53500,0
|
|
20231114,152800,33908905100,53500,53500,53500,53500,0
|
|
20231114,152700,33908905100,53500,53500,53500,53500,0
|
|
20231114,152600,33908905100,53500,53500,53500,53500,0
|
|
20231114,152500,33908905100,53500,53500,53500,53500,0
|
|
20231114,152400,33908905100,53500,53500,53500,53500,0
|
|
20231114,152300,33908905100,53500,53500,53500,53500,0
|
|
20231114,152200,33908905100,53500,53500,53500,53500,0
|
|
20231114,152100,33908905100,53500,53500,53500,53500,0
|
|
20231114,152000,33908905100,53500,53500,53500,53500,0
|
|
20231114,151900,33908905100,53500,53800,53800,53500,3691
|
|
20231114,151800,33711049500,53700,53800,53800,53500,3936
|
|
20231114,151700,33499832800,53800,53800,53800,53500,2196
|
|
20231114,151600,33382089500,53700,53800,53800,53500,3927
|
|
20231114,151500,33171463200,53800,53700,53800,53500,2275
|
|
20231114,151400,33049407200,53800,53800,53800,53600,4345
|
|
20231114,151300,32816134400,53800,53800,53800,53700,1273
|
|
20231114,151200,32747747800,53700,53700,53800,53700,4486
|
|
20231114,151100,32506843100,53700,53700,53800,53700,2775
|
|
20231114,151000,32357784200,53800,53700,53800,53700,819
|
|
20231114,150900,32313798800,53800,53800,53800,53700,2316
|
|
20231114,150800,32189392300,53800,53800,53800,53700,738
|
|
20231114,150700,32149710300,53800,53800,53800,53700,280
|
|
20231114,150600,32134654200,53700,53700,53800,53600,3595
|
|
20231114,150500,31941608100,53600,53600,53700,53600,1058
|
|
20231114,150400,31884880300,53700,53600,53700,53600,672
|
|
20231114,150300,31848843700,53600,53700,53800,53600,3481
|
|
20231114,150200,31661898000,53800,53700,53800,53700,629
|
|
20231114,150100,31628105800,53700,53800,53800,53700,1075
|
|
20231114,150000,31570368100,53700,53700,53800,53700,2149
|
|
20231114,145900,31454927400,53800,53700,53800,53700,1903
|
|
20231114,145800,31352719200,53800,53700,53800,53700,1563
|
|
20231114,145700,31268663300,53800,53700,53800,53700,1331
|
|
20231114,145600,31197135400,53700,53800,53800,53700,1416
|
|
20231114,145500,31121026800,53800,53800,53800,53700,960
|
|
20231114,145400,31069418000,53800,53700,53800,53700,977
|
|
20231114,145300,31016855600,53700,53800,53900,53700,858
|
|
20231114,145200,30970746700,53800,53700,53900,53700,6358
|
|
20231114,145100,30628685100,53700,53800,53800,53700,843
|
|
20231114,145000,30583400200,53800,53800,53800,53700,1697
|
|
20231114,144900,30492140800,53800,53800,53800,53700,1392
|
|
20231114,144800,30417283800,53800,53800,53800,53700,5115
|
|
20231114,144700,30142590600,53800,53800,53800,53700,1563
|
|
20231114,144600,30058503200,53700,53800,53800,53700,1604
|
|
20231114,144500,29972237300,53800,53800,53900,53700,3422
|
|
20231114,144400,29788148000,53800,53800,53800,53700,2220
|
|
20231114,144300,29668712100,53800,53800,53800,53700,5753
|
|
20231114,144200,29359229900,53800,53800,53800,53700,960
|
|
20231114,144100,29307582000,53800,53800,53800,53700,1295
|
|
20231114,144000,29237966500,53800,53800,53800,53700,1929
|
|
20231114,143900,29134208700,53800,53800,53800,53700,944
|
|
20231114,143800,29083454400,53800,53700,53800,53700,1134
|
|
20231114,143700,29022505400,53800,53700,53800,53700,610
|
|
20231114,143600,28989722700,53700,53800,53800,53700,948
|
|
20231114,143500,28938783000,53700,53800,53800,53700,1191
|
|
20231114,143400,28874799100,53800,53700,53800,53700,663
|
|
20231114,143300,28839175600,53800,53800,53800,53700,1808
|
|
20231114,143200,28741962900,53800,53700,53800,53700,548
|
|
20231114,143100,28712518600,53700,53800,53800,53700,511
|
|
20231114,143000,28685049700,53800,53800,53800,53700,786
|
|
20231114,142900,28642788800,53800,53800,53800,53700,329
|
|
20231114,142800,28625095500,53800,53800,53800,53700,1380
|
|
20231114,142700,28550873800,53800,53800,53800,53700,233
|
|
20231114,142600,28538345400,53800,53700,53800,53700,4055
|
|
20231114,142500,28320567800,53700,53700,53700,53600,668
|
|
20231114,142400,28284718600,53700,53700,53700,53600,4114
|
|
20231114,142300,28063803900,53700,53700,53700,53600,524
|
|
20231114,142200,28035690600,53700,53800,53800,53600,366
|
|
20231114,142100,28016035000,53800,53700,53800,53700,3068
|
|
20231114,142000,27851280400,53700,53700,53700,53600,498
|
|
20231114,141900,27824566900,53700,53600,53700,53600,5300
|
|
20231114,141800,27540035900,53600,53600,53700,53600,1326
|
|
20231114,141700,27468878300,53600,53700,53700,53600,768
|
|
20231114,141600,27427664800,53600,53600,53700,53600,550
|
|
20231114,141500,27398165400,53700,53600,53700,53600,722
|
|
20231114,141400,27359433600,53700,53700,53700,53600,533
|
|
20231114,141300,27330834100,53700,53700,53700,53600,436
|
|
20231114,141200,27307449900,53700,53700,53700,53600,570
|
|
20231114,141100,27276841900,53700,53700,53700,53600,565
|
|
20231114,141000,27246524200,53700,53700,53700,53600,1223
|
|
20231114,140900,27180878100,53700,53700,53700,53600,571
|
|
20231114,140800,27150222800,53700,53700,53700,53600,609
|
|
20231114,140700,27117558700,53700,53600,53700,53600,976
|
|
20231114,140600,27065151400,53600,53700,53700,53600,920
|
|
20231114,140500,27015799100,53700,53700,53800,53600,6945
|
|
20231114,140400,26643013400,53700,53700,53700,53600,226
|
|
20231114,140300,26630877300,53700,53700,53700,53600,1481
|
|
20231114,140200,26551376700,53700,53700,53700,53600,176
|
|
20231114,140100,26541927000,53600,53700,53700,53600,2174
|
|
20231114,140000,26425212200,53700,53600,53700,53600,1456
|
|
20231114,135900,26347062400,53600,53700,53700,53600,1579
|
|
20231114,135800,26262271100,53700,53600,53700,53600,1661
|
|
20231114,135700,26173117200,53700,53800,53800,53600,4713
|
|
20231114,135600,25920042200,53700,53700,53800,53700,513
|
|
20231114,135500,25892478000,53700,53800,53800,53700,1208
|
|
20231114,135400,25827551900,53800,53800,53800,53700,573
|
|
20231114,135300,25796746100,53800,53800,53800,53700,484
|
|
20231114,135200,25770740000,53800,53800,53800,53700,463
|
|
20231114,135100,25745831400,53800,53600,53800,53600,3611
|
|
20231114,135000,25551919500,53700,53800,53800,53600,5681
|
|
20231114,134900,25246820400,53800,53800,53800,53700,460
|
|
20231114,134800,25222079800,53800,53800,53800,53700,1561
|
|
20231114,134700,25138120600,53800,53800,53800,53700,792
|
|
20231114,134600,25095519100,53800,53800,53800,53700,2016
|
|
20231114,134500,24987081700,53800,53800,53800,53700,767
|
|
20231114,134400,24945839300,53800,53800,53800,53700,1323
|
|
20231114,134300,24874668900,53800,53800,53800,53700,507
|
|
20231114,134200,24847415000,53800,53800,53800,53700,2638
|
|
20231114,134100,24705497500,53800,53800,53800,53700,10090
|
|
20231114,134000,24162677900,53800,53800,53800,53700,418
|
|
20231114,133900,24140218700,53800,53900,53900,53700,5737
|
|
20231114,133800,23831553400,53900,53900,53900,53800,699
|
|
20231114,133700,23793920900,53900,53700,53900,53700,5933
|
|
20231114,133600,23474700200,53700,53800,53800,53700,729
|
|
20231114,133500,23435507400,53800,53700,53800,53700,479
|
|
20231114,133400,23409767700,53800,53700,53800,53700,1775
|
|
20231114,133300,23314321900,53800,53800,53800,53700,770
|
|
20231114,133200,23272918600,53700,53800,53800,53700,659
|
|
20231114,133100,23237471300,53800,53800,53800,53700,715
|
|
20231114,133000,23199030900,53800,53800,53800,53700,1036
|
|
20231114,132900,23143381900,53800,53800,53800,53700,360
|
|
20231114,132800,23124035000,53700,53800,53800,53700,908
|
|
20231114,132700,23075241200,53700,53800,53800,53700,724
|
|
20231114,132600,23036314000,53800,53800,53800,53700,856
|
|
20231114,132500,22990335400,53700,53900,53900,53700,7790
|
|
20231114,132400,22571389700,53900,53900,53900,53800,260
|
|
20231114,132300,22557381000,53900,53900,53900,53800,780
|
|
20231114,132200,22515368800,53900,53900,53900,53800,670
|
|
20231114,132100,22479299200,53800,53900,53900,53800,576
|
|
20231114,132000,22448282400,53900,53800,53900,53800,2326
|
|
20231114,131900,22322989800,53900,53900,53900,53800,185
|
|
20231114,131800,22313021400,53900,53800,53900,53800,2984
|
|
20231114,131700,22152383100,53800,53700,53800,53700,703
|
|
20231114,131600,22114573000,53700,53800,53800,53700,1514
|
|
20231114,131500,22033149800,53800,53900,53900,53800,3101
|
|
20231114,131400,21866261900,53900,53900,53900,53800,338
|
|
20231114,131300,21848051400,53900,53900,53900,53800,591
|
|
20231114,131200,21816218700,53900,53900,53900,53800,474
|
|
20231114,131100,21790671200,53900,53900,53900,53800,1110
|
|
20231114,131000,21730930000,53900,53900,53900,53700,909
|
|
20231114,130900,21682015200,53900,53900,53900,53800,1068
|
|
20231114,130800,21624547100,53800,53800,53900,53800,2041
|
|
20231114,130700,21514687100,53900,53900,53900,53800,2055
|
|
20231114,130600,21404113100,53900,53800,53900,53800,2701
|
|
20231114,130500,21258795100,53800,53800,53800,53700,599
|
|
20231114,130400,21226591100,53800,53900,53900,53700,1383
|
|
20231114,130300,21152154600,53900,53800,53900,53800,1858
|
|
20231114,130200,21052181900,53800,53800,53800,53700,557
|
|
20231114,130100,21022230500,53800,53800,53800,53700,1236
|
|
20231114,130000,20955756100,53800,53800,53900,53800,4955
|
|
20231114,125900,20689143600,53900,53900,53900,53800,1464
|
|
20231114,125800,20610242700,53900,53900,53900,53800,905
|
|
20231114,125700,20561485400,53900,53900,53900,53800,340
|
|
20231114,125600,20543168900,53900,53900,53900,53800,947
|
|
20231114,125500,20492149800,53800,53900,53900,53800,780
|
|
20231114,125400,20450139100,53900,53900,53900,53800,1386
|
|
20231114,125300,20375464000,53900,53900,53900,53800,856
|
|
20231114,125200,20329351200,53900,53800,53900,53700,4571
|
|
20231114,125100,20083355400,53800,53800,53800,53700,668
|
|
20231114,125000,20047440000,53800,53800,53800,53700,1578
|
|
20231114,124900,19962572900,53800,53700,53800,53700,7017
|
|
20231114,124800,19585083600,53800,53800,53800,53700,1001
|
|
20231114,124700,19531260100,53800,53800,53800,53700,810
|
|
20231114,124600,19487682900,53800,53800,53800,53700,640
|
|
20231114,124500,19453273400,53800,53800,53800,53700,2609
|
|
20231114,124400,19312939400,53800,53800,53800,53700,385
|
|
20231114,124300,19292230500,53700,53800,53800,53700,1172
|
|
20231114,124200,19229207100,53800,53800,53800,53700,457
|
|
20231114,124100,19204622700,53800,53800,53800,53700,639
|
|
20231114,124000,19170289900,53800,53800,53800,53700,834
|
|
20231114,123900,19125444200,53700,53800,53800,53700,615
|
|
20231114,123800,19092359700,53800,53800,53800,53700,1110
|
|
20231114,123700,19032670900,53800,53800,53800,53700,483
|
|
20231114,123600,19006687600,53800,53700,53800,53700,1496
|
|
20231114,123500,18926329600,53700,53700,53700,53600,464
|
|
20231114,123400,18901436300,53700,53700,53700,53600,431
|
|
20231114,123300,18878291900,53700,53700,53800,53600,1422
|
|
20231114,123200,18801960300,53700,53700,53700,53600,231
|
|
20231114,123100,18789555900,53700,53700,53800,53600,2534
|
|
20231114,123000,18653459600,53700,53700,53700,53600,432
|
|
20231114,122900,18630283700,53600,53700,53700,53600,1152
|
|
20231114,122800,18568431300,53700,53600,53700,53600,446
|
|
20231114,122700,18544504200,53600,53600,53700,53600,78
|
|
20231114,122600,18540315900,53700,53700,53800,53700,3252
|
|
20231114,122500,18365582200,53800,53800,53800,53700,498
|
|
20231114,122400,18338821300,53800,53700,53800,53700,412
|
|
20231114,122300,18316679900,53800,53600,53800,53600,648
|
|
20231114,122200,18281904200,53700,53600,53700,53600,338
|
|
20231114,122100,18263761700,53700,53800,53800,53700,1797
|
|
20231114,122000,18167136900,53800,53800,53800,53700,460
|
|
20231114,121900,18142412900,53800,53800,53800,53700,1047
|
|
20231114,121800,18086129500,53800,53700,53800,53600,1514
|
|
20231114,121700,18004816400,53700,53700,53700,53600,983
|
|
20231114,121600,17952036200,53700,53600,53700,53600,370
|
|
20231114,121500,17932190700,53700,53600,53700,53600,738
|
|
20231114,121400,17892589200,53700,53700,53700,53600,775
|
|
20231114,121300,17850973400,53700,53700,53700,53600,301
|
|
20231114,121200,17834832000,53700,53600,53700,53600,1447
|
|
20231114,121100,17757150000,53600,53700,53700,53600,488
|
|
20231114,121000,17730966900,53700,53700,53700,53600,1589
|
|
20231114,120900,17645667800,53700,53700,53700,53600,294
|
|
20231114,120800,17629880300,53700,53700,53700,53600,390
|
|
20231114,120700,17608964300,53600,53700,53700,53600,860
|
|
20231114,120600,17562789400,53700,53600,53700,53600,527
|
|
20231114,120500,17534512800,53600,53600,53700,53600,988
|
|
20231114,120400,17481486700,53700,53600,53700,53600,426
|
|
20231114,120300,17458611600,53700,53800,53800,53600,11286
|
|
20231114,120200,16852927900,53800,53800,53800,53700,465
|
|
20231114,120100,16827916500,53800,53800,53800,53700,512
|
|
20231114,120000,16800393200,53800,53800,53800,53700,1481
|
|
20231114,115900,16720753800,53800,53800,53800,53700,561
|
|
20231114,115800,16690578500,53800,53800,53800,53700,629
|
|
20231114,115700,16656775900,53800,53700,53800,53700,189
|
|
20231114,115600,16646610800,53700,53800,53800,53700,1032
|
|
20231114,115500,16591147400,53700,53800,53800,53700,1079
|
|
20231114,115400,16533166100,53800,53800,53800,53700,533
|
|
20231114,115300,16504495300,53800,53800,53800,53700,1240
|
|
20231114,115200,16437818900,53800,53700,53800,53700,194
|
|
20231114,115100,16427385100,53700,53800,53800,53700,1602
|
|
20231114,115000,16341231900,53800,53800,53800,53700,399
|
|
20231114,114900,16319790200,53800,53700,53800,53700,333
|
|
20231114,114800,16301883500,53800,53800,53800,53700,683
|
|
20231114,114700,16265165600,53800,53800,53800,53700,329
|
|
20231114,114600,16247465700,53800,53800,53800,53700,468
|
|
20231114,114500,16222320200,53800,53700,53800,53700,852
|
|
20231114,114400,16176520100,53700,53800,53800,53700,193
|
|
20231114,114300,16166145200,53800,53800,53800,53700,975
|
|
20231114,114200,16113713200,53800,53700,53800,53700,264
|
|
20231114,114100,16099524200,53700,53800,53800,53700,653
|
|
20231114,114000,16064428800,53800,53800,53800,53700,681
|
|
20231114,113900,16027817900,53800,53800,53800,53700,768
|
|
20231114,113800,15986512000,53800,53700,53800,53700,427
|
|
20231114,113700,15963564100,53800,53800,53800,53700,562
|
|
20231114,113600,15933336000,53800,53800,53800,53700,501
|
|
20231114,113500,15906411100,53800,53700,53800,53700,4691
|
|
20231114,113400,15654485300,53600,53700,53700,53600,323
|
|
20231114,113300,15637149800,53700,53700,53700,53600,562
|
|
20231114,113200,15606993900,53700,53700,53700,53600,1573
|
|
20231114,113100,15522531700,53700,53600,53700,53600,589
|
|
20231114,113000,15490925400,53600,53600,53700,53600,1167
|
|
20231114,112900,15428289100,53700,53700,53700,53600,443
|
|
20231114,112800,15404501200,53600,53700,53700,53600,801
|
|
20231114,112700,15361535500,53700,53700,53700,53600,467
|
|
20231114,112600,15336464800,53600,53700,53700,53600,367
|
|
20231114,112500,15316781100,53700,53700,53700,53600,520
|
|
20231114,112400,15288887400,53700,53700,53700,53600,490
|
|
20231114,112300,15262576200,53700,53700,53700,53600,2136
|
|
20231114,112200,15147981700,53600,53700,53700,53600,347
|
|
20231114,112100,15129350800,53700,53700,53700,53600,747
|
|
20231114,112000,15089259800,53700,53700,53700,53600,1112
|
|
20231114,111900,15029576200,53700,53700,53700,53600,2142
|
|
20231114,111800,14914551700,53700,53700,53700,53600,1750
|
|
20231114,111700,14820606800,53600,53700,53700,53600,301
|
|
20231114,111600,14804443900,53700,53700,53800,53600,8589
|
|
20231114,111500,14343231600,53600,53700,53700,53600,403
|
|
20231114,111400,14321621700,53700,53700,53700,53600,256
|
|
20231114,111300,14307876900,53600,53700,53700,53600,1611
|
|
20231114,111200,14221413300,53700,53700,53700,53600,378
|
|
20231114,111100,14201129600,53700,53600,53700,53600,374
|
|
20231114,111000,14181076100,53700,53700,53700,53600,717
|
|
20231114,110900,14142597800,53700,53700,53700,53600,831
|
|
20231114,110800,14097974800,53700,53800,53800,53600,2486
|
|
20231114,110700,13964529200,53800,53800,53800,53700,1127
|
|
20231114,110600,13903971000,53800,53800,53800,53700,627
|
|
20231114,110500,13870279800,53800,53800,53800,53700,1173
|
|
20231114,110400,13807250700,53800,53700,53800,53600,4188
|
|
20231114,110300,13582249500,53700,53700,53700,53600,378
|
|
20231114,110200,13561975200,53700,53700,53700,53600,2044
|
|
20231114,110100,13452343200,53700,53700,53800,53600,5754
|
|
20231114,110000,13143366900,53700,53800,53800,53700,759
|
|
20231114,105900,13102559300,53800,53800,53800,53700,701
|
|
20231114,105800,13064857800,53700,53800,53800,53700,2348
|
|
20231114,105700,12938562800,53800,53800,53800,53700,1468
|
|
20231114,105600,12859597400,53700,53800,53800,53700,802
|
|
20231114,105500,12816493000,53800,53800,53800,53700,841
|
|
20231114,105400,12771275200,53800,53800,53800,53700,1075
|
|
20231114,105300,12713494200,53800,53800,53800,53700,680
|
|
20231114,105200,12676936500,53800,53800,53800,53700,884
|
|
20231114,105100,12629385700,53800,53800,53800,53700,573
|
|
20231114,105000,12598583600,53800,53800,53800,53600,6933
|
|
20231114,104900,12226393200,53800,53700,53800,53700,801
|
|
20231114,104800,12183317200,53700,53800,53800,53700,425
|
|
20231114,104700,12160485200,53800,53800,53800,53700,1151
|
|
20231114,104600,12098580200,53700,53800,53800,53700,1077
|
|
20231114,104500,12040685000,53800,53800,53800,53700,1527
|
|
20231114,104400,11958561900,53800,53800,53800,53700,154
|
|
20231114,104300,11950280300,53800,53800,53800,53700,775
|
|
20231114,104200,11908609900,53800,53800,53800,53700,385
|
|
20231114,104100,11887909100,53800,53700,53800,53700,4444
|
|
20231114,104000,11649256300,53700,53700,53700,53600,1189
|
|
20231114,103900,11585437000,53700,53800,53800,53600,9064
|
|
20231114,103800,11098939000,53800,53700,53800,53600,6120
|
|
20231114,103700,10770274100,53700,53700,53700,53600,205
|
|
20231114,103600,10759270400,53700,53700,53700,53600,1402
|
|
20231114,103500,10684008400,53600,53700,53700,53600,515
|
|
20231114,103400,10656390400,53700,53700,53700,53600,254
|
|
20231114,103300,10642755900,53700,53700,53700,53600,1305
|
|
20231114,103200,10572713900,53600,53700,53700,53600,234
|
|
20231114,103100,10560151400,53600,53700,53700,53600,1565
|
|
20231114,103000,10476181500,53700,53700,53700,53600,585
|
|
20231114,102900,10444792500,53700,53700,53700,53600,746
|
|
20231114,102800,10404732400,53600,53700,53700,53600,463
|
|
20231114,102700,10379901600,53700,53700,53700,53600,248
|
|
20231114,102600,10366584600,53700,53700,53700,53600,657
|
|
20231114,102500,10331347800,53600,53600,53700,53600,444
|
|
20231114,102400,10307532200,53700,53600,53700,53500,2434
|
|
20231114,102300,10177060800,53600,53600,53600,53500,476
|
|
20231114,102200,10151574000,53600,53600,53600,53500,974
|
|
20231114,102100,10099375300,53600,53600,53600,53500,854
|
|
20231114,102000,10053630500,53600,53500,53600,53500,487
|
|
20231114,101900,10027550100,53600,53600,53600,53500,1335
|
|
20231114,101800,9956006100,53600,53600,53600,53500,284
|
|
20231114,101700,9940806400,53600,53500,53600,53500,378
|
|
20231114,101600,9920579700,53500,53500,53500,53400,602
|
|
20231114,101500,9888402300,53500,53400,53500,53400,1052
|
|
20231114,101400,9832143000,53500,53500,53500,53400,435
|
|
20231114,101300,9808878400,53500,53700,53700,53500,3597
|
|
20231114,101200,9616188100,53700,53700,53700,53600,1412
|
|
20231114,101100,9540407200,53700,53700,53700,53600,854
|
|
20231114,101000,9494569600,53700,53600,53700,53500,2286
|
|
20231114,100900,9372062000,53500,53600,53600,53500,243
|
|
20231114,100800,9359044000,53600,53600,53600,53500,4458
|
|
20231114,100700,9120121100,53600,53600,53600,53500,555
|
|
20231114,100600,9090386300,53600,53600,53600,53500,718
|
|
20231114,100500,9051946700,53600,53600,53600,53500,1241
|
|
20231114,100400,8985460600,53600,53500,53600,53500,263
|
|
20231114,100300,8971367700,53600,53500,53600,53500,2923
|
|
20231114,100200,8814914700,53500,53500,53500,53400,276
|
|
20231114,100100,8800155500,53500,53500,53500,53400,1912
|
|
20231114,100000,8697891000,53500,53500,53500,53400,562
|
|
20231114,095900,8667859000,53500,53500,53500,53400,206
|
|
20231114,095800,8656841700,53500,53500,53500,53400,1153
|
|
20231114,095700,8595268200,53500,53500,53500,53400,278
|
|
20231114,095600,8580412000,53400,53500,53500,53400,810
|
|
20231114,095500,8537102800,53500,53500,53600,53500,4411
|
|
20231114,095400,8301104400,53600,53500,53600,53500,1269
|
|
20231114,095300,8233130300,53600,53600,53600,53500,831
|
|
20231114,095200,8188658200,53600,53600,53600,53500,202
|
|
20231114,095100,8177834200,53500,53600,53600,53500,410
|
|
20231114,095000,8155885200,53500,53600,53600,53500,402
|
|
20231114,094900,8134374400,53600,53600,53600,53500,1145
|
|
20231114,094800,8073004200,53600,53600,53600,53500,359
|
|
20231114,094700,8053791300,53600,53600,53600,53500,1022
|
|
20231114,094600,7999012300,53600,53600,53600,53500,466
|
|
20231114,094500,7974069900,53500,53600,53600,53500,649
|
|
20231114,094400,7939313400,53600,53600,53600,53600,709
|
|
20231114,094300,7901311000,53600,53600,53600,53500,218
|
|
20231114,094200,7889633300,53600,53600,53600,53500,918
|
|
20231114,094100,7840431600,53600,53600,53600,53500,171
|
|
20231114,094000,7831273200,53500,53600,53700,53500,15429
|
|
20231114,093900,7004338100,53500,53600,53600,53500,903
|
|
20231114,093800,6955949400,53600,53600,53600,53500,797
|
|
20231114,093700,6913232500,53600,53600,53600,53500,1107
|
|
20231114,093600,6853903300,53500,53500,53600,53500,1035
|
|
20231114,093500,6798522700,53500,53600,53600,53400,2347
|
|
20231114,093400,6672867900,53500,53600,53600,53500,908
|
|
20231114,093300,6624279300,53600,53500,53600,53500,678
|
|
20231114,093200,6587942000,53600,53600,53600,53500,989
|
|
20231114,093100,6535024200,53500,53500,53600,53400,4146
|
|
20231114,093000,6313382200,53400,53400,53500,53400,2255
|
|
20231114,092900,6192964700,53400,53400,53400,53300,162
|
|
20231114,092800,6184321900,53400,53400,53400,53300,386
|
|
20231114,092700,6163741200,53300,53400,53400,53300,1394
|
|
20231114,092600,6089438600,53400,53400,53400,53300,1189
|
|
20231114,092500,6026009800,53400,53300,53400,53300,185
|
|
20231114,092400,6016145700,53300,53500,53500,53200,5261
|
|
20231114,092300,5735591800,53500,53500,53500,53400,748
|
|
20231114,092200,5695586700,53500,53600,53600,53400,775
|
|
20231114,092100,5654132900,53600,53500,53600,53500,2283
|
|
20231114,092000,5531913200,53500,53600,53600,53500,3960
|
|
20231114,091900,5319995300,53600,53600,53600,53600,491
|
|
20231114,091800,5293677700,53600,53500,53600,53400,741
|
|
20231114,091700,5254031800,53500,53700,53700,53500,3407
|
|
20231114,091600,5071511500,53600,53700,53700,53600,198
|
|
20231114,091500,5060897100,53700,53700,53700,53600,798
|
|
20231114,091400,5018062800,53700,53600,53700,53500,2128
|
|
20231114,091300,4904001100,53600,53500,53600,53500,106
|
|
20231114,091200,4898327300,53500,53700,53800,53500,4555
|
|
20231114,091100,4653965900,53800,53800,53800,53600,3756
|
|
20231114,091000,4452319600,53700,53800,53800,53600,11950
|
|
20231114,090900,3810589400,53700,53800,53800,53700,583
|
|
20231114,090800,3779267600,53700,53700,53800,53700,728
|
|
20231114,090700,3740162900,53800,53500,53800,53500,13082
|
|
20231114,090600,3038272200,53500,53600,53600,53500,3888
|
|
20231114,090500,2830259200,53500,53700,53700,53500,10210
|
|
20231114,090400,2283085900,53700,53600,53700,53500,1867
|
|
20231114,090300,2182919200,53600,53400,53700,53400,8346
|
|
20231114,090200,1735831000,53500,53500,53500,53400,1547
|
|
20231114,090100,1653071600,53400,53400,53500,53300,4805
|
|
20231114,090000,1396494400,53300,53400,53600,53000,26120
|