671 lines
35 KiB
CSV
671 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,200800,4619587500,67000,67000,67000,67000,585
|
|
20231106,200700,4619587500,67000,67000,67000,67000,0
|
|
20231106,200600,4619587500,67000,67000,67000,67000,0
|
|
20231106,200500,4619587500,67000,67000,67000,67000,0
|
|
20231106,200400,4619587500,67000,67000,67000,67000,0
|
|
20231106,200300,4619587500,67000,67000,67000,67000,0
|
|
20231106,200200,4619587500,67000,67000,67000,67000,0
|
|
20231106,200100,4619587500,67000,67000,67000,67000,0
|
|
20231106,200000,4619587500,67000,67000,67000,67000,0
|
|
20231106,195900,4619587500,67000,67000,67000,67000,0
|
|
20231106,195800,4619587500,67000,67000,67000,67000,0
|
|
20231106,195700,4619587500,67000,67000,67000,67000,0
|
|
20231106,195600,4619587500,67000,67000,67000,67000,0
|
|
20231106,195500,4619587500,67000,67000,67000,67000,0
|
|
20231106,195400,4619587500,67000,67000,67000,67000,0
|
|
20231106,195300,4619587500,67000,67000,67000,67000,0
|
|
20231106,195200,4619587500,67000,67000,67000,67000,0
|
|
20231106,195100,4619587500,67000,67000,67000,67000,0
|
|
20231106,195000,4619587500,67000,67000,67000,67000,0
|
|
20231106,194900,4619587500,67000,67000,67000,67000,0
|
|
20231106,194800,4619587500,67000,67000,67000,67000,0
|
|
20231106,194700,4619587500,67000,67000,67000,67000,0
|
|
20231106,194600,4619587500,67000,67000,67000,67000,0
|
|
20231106,194500,4619587500,67000,67000,67000,67000,0
|
|
20231106,194400,4619587500,67000,67000,67000,67000,0
|
|
20231106,194300,4619587500,67000,67000,67000,67000,0
|
|
20231106,194200,4619587500,67000,67000,67000,67000,0
|
|
20231106,194100,4619587500,67000,67000,67000,67000,0
|
|
20231106,194000,4619587500,67000,67000,67000,67000,0
|
|
20231106,193900,4619587500,67000,67000,67000,67000,0
|
|
20231106,193800,4619587500,67000,67000,67000,67000,585
|
|
20231106,193700,4619587500,67000,67000,67000,67000,0
|
|
20231106,193600,4619587500,67000,67000,67000,67000,0
|
|
20231106,193500,4619587500,67000,67000,67000,67000,0
|
|
20231106,193400,4619587500,67000,67000,67000,67000,0
|
|
20231106,193300,4619587500,67000,67000,67000,67000,0
|
|
20231106,193200,4619587500,67000,67000,67000,67000,0
|
|
20231106,193100,4619587500,67000,67000,67000,67000,0
|
|
20231106,193000,4619587500,67000,67000,67000,67000,0
|
|
20231106,192900,4619587500,67000,67000,67000,67000,0
|
|
20231106,192800,4619587500,67000,67000,67000,67000,0
|
|
20231106,192700,4619587500,67000,67000,67000,67000,0
|
|
20231106,192600,4619587500,67000,67000,67000,67000,0
|
|
20231106,192500,4619587500,67000,67000,67000,67000,0
|
|
20231106,192400,4619587500,67000,67000,67000,67000,0
|
|
20231106,192300,4619587500,67000,67000,67000,67000,0
|
|
20231106,192200,4619587500,67000,67000,67000,67000,0
|
|
20231106,192100,4619587500,67000,67000,67000,67000,0
|
|
20231106,192000,4619587500,67000,67000,67000,67000,0
|
|
20231106,191900,4619587500,67000,67000,67000,67000,0
|
|
20231106,191800,4619587500,67000,67000,67000,67000,0
|
|
20231106,191700,4619587500,67000,67000,67000,67000,0
|
|
20231106,191600,4619587500,67000,67000,67000,67000,0
|
|
20231106,191500,4619587500,67000,67000,67000,67000,0
|
|
20231106,191400,4619587500,67000,67000,67000,67000,0
|
|
20231106,191300,4619587500,67000,67000,67000,67000,0
|
|
20231106,191200,4619587500,67000,67000,67000,67000,0
|
|
20231106,191100,4619587500,67000,67000,67000,67000,0
|
|
20231106,191000,4619587500,67000,67000,67000,67000,0
|
|
20231106,190900,4619587500,67000,67000,67000,67000,0
|
|
20231106,190800,4619587500,67000,67000,67000,67000,585
|
|
20231106,190700,4619587500,67000,67000,67000,67000,0
|
|
20231106,190600,4619587500,67000,67000,67000,67000,0
|
|
20231106,190500,4619587500,67000,67000,67000,67000,0
|
|
20231106,190400,4619587500,67000,67000,67000,67000,0
|
|
20231106,190300,4619587500,67000,67000,67000,67000,0
|
|
20231106,190200,4619587500,67000,67000,67000,67000,0
|
|
20231106,190100,4619587500,67000,67000,67000,67000,0
|
|
20231106,190000,4619587500,67000,67000,67000,67000,0
|
|
20231106,185900,4619587500,67000,67000,67000,67000,0
|
|
20231106,185800,4619587500,67000,67000,67000,67000,0
|
|
20231106,185700,4619587500,67000,67000,67000,67000,0
|
|
20231106,185600,4619587500,67000,67000,67000,67000,0
|
|
20231106,185500,4619587500,67000,67000,67000,67000,0
|
|
20231106,185400,4619587500,67000,67000,67000,67000,0
|
|
20231106,185300,4619587500,67000,67000,67000,67000,0
|
|
20231106,185200,4619587500,67000,67000,67000,67000,0
|
|
20231106,185100,4619587500,67000,67000,67000,67000,0
|
|
20231106,185000,4619587500,67000,67000,67000,67000,0
|
|
20231106,184900,4619587500,67000,67000,67000,67000,0
|
|
20231106,184800,4619587500,67000,67000,67000,67000,0
|
|
20231106,184700,4619587500,67000,67000,67000,67000,0
|
|
20231106,184600,4619587500,67000,67000,67000,67000,0
|
|
20231106,184500,4619587500,67000,67000,67000,67000,0
|
|
20231106,184400,4619587500,67000,67000,67000,67000,0
|
|
20231106,184300,4619587500,67000,67000,67000,67000,0
|
|
20231106,184200,4619587500,67000,67000,67000,67000,0
|
|
20231106,184100,4619587500,67000,67000,67000,67000,0
|
|
20231106,184000,4619587500,67000,67000,67000,67000,0
|
|
20231106,183900,4619587500,67000,67000,67000,67000,0
|
|
20231106,183800,4619587500,67000,67000,67000,67000,585
|
|
20231106,183700,4619587500,67000,67000,67000,67000,0
|
|
20231106,183600,4619587500,67000,67000,67000,67000,0
|
|
20231106,183500,4619587500,67000,67000,67000,67000,0
|
|
20231106,183400,4619587500,67000,67000,67000,67000,0
|
|
20231106,183300,4619587500,67000,67000,67000,67000,0
|
|
20231106,183200,4619587500,67000,67000,67000,67000,0
|
|
20231106,183100,4619587500,67000,67000,67000,67000,0
|
|
20231106,183000,4619587500,67000,67000,67000,67000,0
|
|
20231106,182900,4619587500,67000,67000,67000,67000,0
|
|
20231106,182800,4619587500,67000,67000,67000,67000,0
|
|
20231106,182700,4619587500,67000,67000,67000,67000,0
|
|
20231106,182600,4619587500,67000,67000,67000,67000,0
|
|
20231106,182500,4619587500,67000,67000,67000,67000,0
|
|
20231106,182400,4619587500,67000,67000,67000,67000,0
|
|
20231106,182300,4619587500,67000,67000,67000,67000,0
|
|
20231106,182200,4619587500,67000,67000,67000,67000,0
|
|
20231106,182100,4619587500,67000,67000,67000,67000,0
|
|
20231106,182000,4619587500,67000,67000,67000,67000,0
|
|
20231106,181900,4619587500,67000,67000,67000,67000,0
|
|
20231106,181800,4619587500,67000,67000,67000,67000,0
|
|
20231106,181700,4619587500,67000,67000,67000,67000,0
|
|
20231106,181600,4619587500,67000,67000,67000,67000,0
|
|
20231106,181500,4619587500,67000,67000,67000,67000,0
|
|
20231106,181400,4619587500,67000,67000,67000,67000,0
|
|
20231106,181300,4619587500,67000,67000,67000,67000,0
|
|
20231106,181200,4619587500,67000,67000,67000,67000,0
|
|
20231106,181100,4619587500,67000,67000,67000,67000,0
|
|
20231106,181000,4619587500,67000,67000,67000,67000,0
|
|
20231106,180900,4619587500,67000,67000,67000,67000,0
|
|
20231106,180800,4619587500,67000,67000,67000,67000,585
|
|
20231106,180700,4619587500,67000,67000,67000,67000,0
|
|
20231106,180600,4619587500,67000,67000,67000,67000,0
|
|
20231106,180500,4619587500,67000,67000,67000,67000,0
|
|
20231106,180400,4619587500,67000,67000,67000,67000,0
|
|
20231106,180300,4619587500,67000,67000,67000,67000,0
|
|
20231106,180200,4619587500,67000,67000,67000,67000,0
|
|
20231106,180100,4619587500,67000,67000,67000,67000,0
|
|
20231106,180000,4619587500,67000,67000,67000,67000,0
|
|
20231106,175900,4619587500,67000,67000,67000,67000,0
|
|
20231106,175800,4619587500,67000,67000,67000,67000,0
|
|
20231106,175700,4619587500,67000,67000,67000,67000,0
|
|
20231106,175600,4619587500,67000,67000,67000,67000,0
|
|
20231106,175500,4619587500,67000,67000,67000,67000,0
|
|
20231106,175400,4619587500,67000,67000,67000,67000,0
|
|
20231106,175300,4619587500,67000,67000,67000,67000,0
|
|
20231106,175200,4619587500,67000,67000,67000,67000,0
|
|
20231106,175100,4619587500,67000,67000,67000,67000,0
|
|
20231106,175000,4619587500,67000,67000,67000,67000,0
|
|
20231106,174900,4619587500,67000,67000,67000,67000,0
|
|
20231106,174800,4619587500,67000,67000,67000,67000,0
|
|
20231106,174700,4619587500,67000,67000,67000,67000,0
|
|
20231106,174600,4619587500,67000,67000,67000,67000,0
|
|
20231106,174500,4619587500,67000,67000,67000,67000,0
|
|
20231106,174400,4619587500,67000,67000,67000,67000,0
|
|
20231106,174300,4619587500,67000,67000,67000,67000,0
|
|
20231106,174200,4619587500,67000,67000,67000,67000,0
|
|
20231106,174100,4619587500,67000,67000,67000,67000,0
|
|
20231106,174000,4619587500,67000,67000,67000,67000,0
|
|
20231106,173900,4619587500,67000,67000,67000,67000,0
|
|
20231106,173800,4619587500,67000,67000,67000,67000,585
|
|
20231106,173700,4619587500,67000,67000,67000,67000,0
|
|
20231106,173600,4619587500,67000,67000,67000,67000,0
|
|
20231106,173500,4619587500,67000,67000,67000,67000,0
|
|
20231106,173400,4619587500,67000,67000,67000,67000,0
|
|
20231106,173300,4619587500,67000,67000,67000,67000,0
|
|
20231106,173200,4619587500,67000,67000,67000,67000,0
|
|
20231106,173100,4619587500,67000,67000,67000,67000,0
|
|
20231106,173000,4619587500,67000,67000,67000,67000,0
|
|
20231106,172900,4619587500,67000,67000,67000,67000,0
|
|
20231106,172800,4619587500,67000,67000,67000,67000,0
|
|
20231106,172700,4619587500,67000,67000,67000,67000,0
|
|
20231106,172600,4619587500,67000,67000,67000,67000,0
|
|
20231106,172500,4619587500,67000,67000,67000,67000,0
|
|
20231106,172400,4619587500,67000,67000,67000,67000,0
|
|
20231106,172300,4619587500,67000,67000,67000,67000,0
|
|
20231106,172200,4619587500,67000,67000,67000,67000,0
|
|
20231106,172100,4619587500,67000,67000,67000,67000,0
|
|
20231106,172000,4619587500,67000,67000,67000,67000,0
|
|
20231106,171900,4619587500,67000,67000,67000,67000,0
|
|
20231106,171800,4619587500,67000,67000,67000,67000,0
|
|
20231106,171700,4619587500,67000,67000,67000,67000,0
|
|
20231106,171600,4619587500,67000,67000,67000,67000,0
|
|
20231106,171500,4619587500,67000,67000,67000,67000,0
|
|
20231106,171400,4619587500,67000,67000,67000,67000,0
|
|
20231106,171300,4619587500,67000,67000,67000,67000,0
|
|
20231106,171200,4619587500,67000,67000,67000,67000,0
|
|
20231106,171100,4619587500,67000,67000,67000,67000,0
|
|
20231106,171000,4619587500,67000,67000,67000,67000,0
|
|
20231106,170900,4619587500,67000,67000,67000,67000,0
|
|
20231106,170800,4619587500,67000,67000,67000,67000,585
|
|
20231106,170700,4619587500,67000,67000,67000,67000,0
|
|
20231106,170600,4619587500,67000,67000,67000,67000,0
|
|
20231106,170500,4619587500,67000,67000,67000,67000,0
|
|
20231106,170400,4619587500,67000,67000,67000,67000,0
|
|
20231106,170300,4619587500,67000,67000,67000,67000,0
|
|
20231106,170200,4619587500,67000,67000,67000,67000,0
|
|
20231106,170100,4619587500,67000,67000,67000,67000,0
|
|
20231106,170000,4619587500,67000,67000,67000,67000,0
|
|
20231106,165900,4619587500,67000,67000,67000,67000,0
|
|
20231106,165800,4619587500,67000,67000,67000,67000,0
|
|
20231106,165700,4619587500,67000,67000,67000,67000,0
|
|
20231106,165600,4619587500,67000,67000,67000,67000,0
|
|
20231106,165500,4619587500,67000,67000,67000,67000,0
|
|
20231106,165400,4619587500,67000,67000,67000,67000,0
|
|
20231106,165300,4619587500,67000,67000,67000,67000,0
|
|
20231106,165200,4619587500,67000,67000,67000,67000,0
|
|
20231106,165100,4619587500,67000,67000,67000,67000,0
|
|
20231106,165000,4619587500,67000,67000,67000,67000,0
|
|
20231106,164900,4619587500,67000,67000,67000,67000,0
|
|
20231106,164800,4619587500,67000,67000,67000,67000,0
|
|
20231106,164700,4619587500,67000,67000,67000,67000,0
|
|
20231106,164600,4619587500,67000,67000,67000,67000,0
|
|
20231106,164500,4619587500,67000,67000,67000,67000,0
|
|
20231106,164400,4619587500,67000,67000,67000,67000,0
|
|
20231106,164300,4619587500,67000,67000,67000,67000,0
|
|
20231106,164200,4619587500,67000,67000,67000,67000,0
|
|
20231106,164100,4619587500,67000,67000,67000,67000,0
|
|
20231106,164000,4619587500,67000,67000,67000,67000,0
|
|
20231106,163900,4619587500,67000,67000,67000,67000,0
|
|
20231106,163800,4619587500,67000,67000,67000,67000,585
|
|
20231106,163700,4619587500,67000,67000,67000,67000,0
|
|
20231106,163600,4619587500,67000,67000,67000,67000,0
|
|
20231106,163500,4619587500,67000,67000,67000,67000,0
|
|
20231106,163400,4619587500,67000,67000,67000,67000,0
|
|
20231106,163300,4619587500,67000,67000,67000,67000,0
|
|
20231106,163200,4619587500,67000,67000,67000,67000,0
|
|
20231106,163100,4619587500,67000,67000,67000,67000,0
|
|
20231106,163000,4619587500,67000,67000,67000,67000,0
|
|
20231106,162900,4619587500,67000,67000,67000,67000,0
|
|
20231106,162800,4619587500,67000,67000,67000,67000,0
|
|
20231106,162700,4619587500,67000,67000,67000,67000,0
|
|
20231106,162600,4619587500,67000,67000,67000,67000,0
|
|
20231106,162500,4619587500,67000,67000,67000,67000,0
|
|
20231106,162400,4619587500,67000,67000,67000,67000,0
|
|
20231106,162300,4619587500,67000,67000,67000,67000,0
|
|
20231106,162200,4619587500,67000,67000,67000,67000,0
|
|
20231106,162100,4619587500,67000,67000,67000,67000,0
|
|
20231106,162000,4619587500,67000,67000,67000,67000,0
|
|
20231106,161900,4619587500,67000,67000,67000,67000,0
|
|
20231106,161800,4619587500,67000,67000,67000,67000,0
|
|
20231106,161700,4619587500,67000,67000,67000,67000,0
|
|
20231106,161600,4619587500,67000,67000,67000,67000,0
|
|
20231106,161500,4619587500,67000,67000,67000,67000,0
|
|
20231106,161400,4619587500,67000,67000,67000,67000,0
|
|
20231106,161300,4619587500,67000,67000,67000,67000,0
|
|
20231106,161200,4619587500,67000,67000,67000,67000,0
|
|
20231106,161100,4619587500,67000,67000,67000,67000,0
|
|
20231106,161000,4619587500,67000,67000,67000,67000,0
|
|
20231106,160900,4619587500,67000,67000,67000,67000,0
|
|
20231106,160800,4619587500,67000,67000,67000,67000,585
|
|
20231106,160700,4619587500,67000,67000,67000,67000,0
|
|
20231106,160600,4619587500,67000,67000,67000,67000,0
|
|
20231106,160500,4619587500,67000,67000,67000,67000,0
|
|
20231106,160400,4619587500,67000,67000,67000,67000,0
|
|
20231106,160300,4619587500,67000,67000,67000,67000,0
|
|
20231106,160200,4619587500,67000,67000,67000,67000,0
|
|
20231106,160100,4619587500,67000,67000,67000,67000,0
|
|
20231106,160000,4619587500,67000,67000,67000,67000,0
|
|
20231106,155900,4619587500,67000,67000,67000,67000,0
|
|
20231106,155800,4619587500,67000,67000,67000,67000,0
|
|
20231106,155700,4619587500,67000,67000,67000,67000,0
|
|
20231106,155600,4619587500,67000,67000,67000,67000,0
|
|
20231106,155500,4619587500,67000,67000,67000,67000,0
|
|
20231106,155400,4619587500,67000,67000,67000,67000,0
|
|
20231106,155300,4619587500,67000,67000,67000,67000,0
|
|
20231106,155200,4619587500,67000,67000,67000,67000,0
|
|
20231106,155100,4619587500,67000,67000,67000,67000,0
|
|
20231106,155000,4619587500,67000,67000,67000,67000,0
|
|
20231106,154900,4619587500,67000,67000,67000,67000,0
|
|
20231106,154800,4619587500,67000,67000,67000,67000,0
|
|
20231106,154700,4619587500,67000,67000,67000,67000,0
|
|
20231106,154600,4619587500,67000,67000,67000,67000,0
|
|
20231106,154500,4619587500,67000,67000,67000,67000,0
|
|
20231106,154400,4619587500,67000,67000,67000,67000,0
|
|
20231106,154300,4619587500,67000,67000,67000,67000,0
|
|
20231106,154200,4619587500,67000,67000,67000,67000,0
|
|
20231106,154100,4619587500,67000,67000,67000,67000,0
|
|
20231106,154000,4619587500,67000,67000,67000,67000,0
|
|
20231106,153900,4619587500,67000,67000,67000,67000,0
|
|
20231106,153800,4619587500,67000,67000,67000,67000,585
|
|
20231106,153700,4619587500,67000,67000,67000,67000,0
|
|
20231106,153600,4619587500,67000,67000,67000,67000,0
|
|
20231106,153500,4619587500,67000,67000,67000,67000,0
|
|
20231106,153400,4619587500,67000,67000,67000,67000,0
|
|
20231106,153300,4619587500,67000,67000,67000,67000,0
|
|
20231106,153200,4619587500,67000,67000,67000,67000,0
|
|
20231106,153100,4619587500,67000,67000,67000,67000,0
|
|
20231106,153000,4619587500,67000,67000,67000,67000,585
|
|
20231106,152900,4580392500,66900,66900,66900,66900,0
|
|
20231106,152800,4580392500,66900,66900,66900,66900,0
|
|
20231106,152700,4580392500,66900,66900,66900,66900,0
|
|
20231106,152600,4580392500,66900,66900,66900,66900,0
|
|
20231106,152500,4580392500,66900,66900,66900,66900,0
|
|
20231106,152400,4580392500,66900,66900,66900,66900,0
|
|
20231106,152300,4580392500,66900,66900,66900,66900,0
|
|
20231106,152200,4580392500,66900,66900,66900,66900,0
|
|
20231106,152100,4580392500,66900,66900,66900,66900,0
|
|
20231106,152000,4580392500,66900,66900,66900,66900,0
|
|
20231106,151900,4580392500,66900,67100,67200,66900,547
|
|
20231106,151800,4543753500,67100,67200,67200,67000,57
|
|
20231106,151700,4539930700,67000,67000,67200,67000,140
|
|
20231106,151600,4530539600,67000,67000,67100,67000,116
|
|
20231106,151500,4522765000,67100,67200,67200,67000,504
|
|
20231106,151400,4488958100,67200,67400,67400,67200,429
|
|
20231106,151300,4460080200,67400,67300,67400,67300,326
|
|
20231106,151200,4438123800,67300,67300,67400,67200,162
|
|
20231106,151100,4427218300,67300,67300,67400,67300,338
|
|
20231106,151000,4404458100,67400,67300,67400,67300,42
|
|
20231106,150900,4401627700,67300,67300,67300,67200,245
|
|
20231106,150800,4385145200,67100,67200,67200,67000,79
|
|
20231106,150700,4379846100,67200,67300,67400,67100,300
|
|
20231106,150600,4359655800,67200,67100,67200,67000,389
|
|
20231106,150500,4333527700,67000,67000,67000,67000,311
|
|
20231106,150400,4312690700,67000,66800,67000,66800,672
|
|
20231106,150300,4267728800,66800,66800,66900,66800,127
|
|
20231106,150200,4259242800,66800,66800,66800,66700,52
|
|
20231106,150100,4255769900,66800,66800,66800,66800,53
|
|
20231106,150000,4252229500,66700,66800,66800,66700,155
|
|
20231106,145900,4241887200,66700,66800,66800,66700,278
|
|
20231106,145800,4223318400,66900,66800,66900,66800,28
|
|
20231106,145700,4221445300,66800,66800,66800,66800,449
|
|
20231106,145600,4191452100,66700,66600,66700,66600,149
|
|
20231106,145500,4181521200,66700,66700,66800,66700,66
|
|
20231106,145400,4177115200,66600,66800,66800,66600,53
|
|
20231106,145300,4173578000,66700,66800,66800,66600,193
|
|
20231106,145200,4160693300,66800,66600,66800,66600,551
|
|
20231106,145100,4123974700,66500,66600,66600,66500,208
|
|
20231106,145000,4110142200,66600,66600,66600,66500,130
|
|
20231106,144900,4101484400,66600,66600,66600,66600,201
|
|
20231106,144800,4088097800,66500,66500,66600,66500,227
|
|
20231106,144700,4073000100,66500,66400,66500,66400,37
|
|
20231106,144600,4070543100,66500,66400,66500,66400,46
|
|
20231106,144500,4067487700,66500,66400,66500,66100,155
|
|
20231106,144400,4057207800,66500,66500,66500,66500,79
|
|
20231106,144300,4051954300,66500,66400,66500,66400,60
|
|
20231106,144200,4047967300,66500,66500,66500,66500,63
|
|
20231106,144100,4043777800,66500,66500,66500,66500,31
|
|
20231106,144000,4041716300,66500,66300,66500,66300,120
|
|
20231106,143900,4033749200,66200,66200,66200,66100,519
|
|
20231106,143800,3999441400,66200,65900,66200,65900,329
|
|
20231106,143700,3977698000,66000,66000,66100,66000,346
|
|
20231106,143600,3954856200,66000,66100,66100,66000,53
|
|
20231106,143500,3951355800,66100,66000,66100,66000,183
|
|
20231106,143400,3939274500,66100,66000,66100,66000,107
|
|
20231106,143300,3932205000,66100,66100,66200,66000,53
|
|
20231106,143200,3928700500,66000,66000,66200,66000,32
|
|
20231106,143100,3926583900,66000,66200,66300,66000,41
|
|
20231106,143000,3923870400,66200,66200,66200,66200,45
|
|
20231106,142900,3920891400,66300,66300,66300,66000,35
|
|
20231106,142800,3918571200,66000,66300,66300,66000,35
|
|
20231106,142700,3916254300,66300,66100,66300,66100,183
|
|
20231106,142600,3904151400,66100,66400,66400,66100,81
|
|
20231106,142500,3898797000,66400,66400,66400,66400,23
|
|
20231106,142400,3897269800,66400,66400,66400,66400,25
|
|
20231106,142300,3895609800,66400,66400,66400,66100,55
|
|
20231106,142200,3891962900,66400,66300,66400,66100,190
|
|
20231106,142100,3879381000,66400,66400,66400,66400,23
|
|
20231106,142000,3877853800,66400,66300,66400,66300,40
|
|
20231106,141900,3875199200,66400,66400,66400,66400,34
|
|
20231106,141800,3872941600,66500,66400,66500,66200,238
|
|
20231106,141700,3857141400,66300,66300,66400,66300,223
|
|
20231106,141600,3842354100,66400,66400,66400,66400,48
|
|
20231106,141500,3839166900,66400,66300,66400,66300,11
|
|
20231106,141400,3838436600,66300,66300,66300,66300,154
|
|
20231106,141300,3828226400,66400,66300,66400,66300,77
|
|
20231106,141200,3823118500,66400,66400,66400,66300,67
|
|
20231106,141100,3818669800,66400,66500,66500,66400,33
|
|
20231106,141000,3816476300,66500,66400,66500,66400,45
|
|
20231106,140900,3813484700,66400,66400,66500,66400,289
|
|
20231106,140800,3794292800,66500,66500,66500,66500,24
|
|
20231106,140700,3792696800,66400,66600,66600,66400,45
|
|
20231106,140600,3789704200,66400,66500,66600,66400,25
|
|
20231106,140500,3788039500,66600,66500,66600,66500,132
|
|
20231106,140400,3779259200,66600,66500,66600,66500,51
|
|
20231106,140300,3775864300,66500,66600,66600,66500,56
|
|
20231106,140200,3772137800,66500,66600,66600,66500,50
|
|
20231106,140100,3768808000,66500,66600,66600,66500,54
|
|
20231106,140000,3765216200,66600,66600,66600,66600,25
|
|
20231106,135900,3763551200,66600,66500,66600,66500,191
|
|
20231106,135800,3750838500,66500,66500,66500,66400,125
|
|
20231106,135700,3742526100,66500,66400,66500,66400,33
|
|
20231106,135600,3740332100,66400,66400,66500,66400,80
|
|
20231106,135500,3735016100,66500,66400,66500,66400,36
|
|
20231106,135400,3732622400,66500,66500,66500,66400,41
|
|
20231106,135300,3729897100,66500,66500,66500,66500,93
|
|
20231106,135200,3723712600,66400,66500,66500,66400,99
|
|
20231106,135100,3717136700,66400,66500,66500,66400,93
|
|
20231106,135000,3710955200,66500,66500,66500,66400,98
|
|
20231106,134900,3704443300,66500,66500,66500,66300,271
|
|
20231106,134800,3686426300,66400,66400,66500,66400,119
|
|
20231106,134700,3678524600,66400,66400,66400,66300,69
|
|
20231106,134600,3673946000,66400,66500,66500,66300,107
|
|
20231106,134500,3666839200,66400,66500,66500,66400,225
|
|
20231106,134400,3651889600,66600,66500,66600,66500,31
|
|
20231106,134300,3649825400,66600,66700,66700,66600,135
|
|
20231106,134200,3640832700,66700,66700,66700,66600,147
|
|
20231106,134100,3631029600,66600,66600,66700,66600,147
|
|
20231106,134000,3621237000,66700,66600,66700,66600,54
|
|
20231106,133900,3617640400,66600,66500,66600,66500,524
|
|
20231106,133800,3582743600,66500,66500,66600,66500,92
|
|
20231106,133700,3576623300,66500,66600,66600,66500,114
|
|
20231106,133600,3569039100,66500,66500,66500,66400,330
|
|
20231106,133500,3547102000,66500,66400,66500,66400,119
|
|
20231106,133400,3539189600,66600,66300,66600,66300,426
|
|
20231106,133300,3510876600,66400,66400,66400,66300,53
|
|
20231106,133200,3507360200,66400,66300,66400,66300,167
|
|
20231106,133100,3496285800,66300,66200,66300,66100,111
|
|
20231106,133000,3488933600,66100,66100,66200,66100,79
|
|
20231106,132900,3483705200,66100,66200,66200,66100,39
|
|
20231106,132800,3481124500,66200,66200,66200,66200,74
|
|
20231106,132700,3476225700,66200,66200,66200,66200,99
|
|
20231106,132600,3469671900,66200,66400,66400,66200,35
|
|
20231106,132500,3467350400,66400,66300,66400,66300,57
|
|
20231106,132400,3463570900,66400,66400,66500,66400,171
|
|
20231106,132300,3452215600,66300,66200,66300,66200,158
|
|
20231106,132200,3441740300,66200,65800,66200,65800,477
|
|
20231106,132100,3410249200,65800,65800,65900,65800,130
|
|
20231106,132000,3401695100,65800,66000,66000,65800,78
|
|
20231106,131900,3396555000,65900,65800,65900,65700,186
|
|
20231106,131800,3384302500,65800,65800,65900,65800,50
|
|
20231106,131700,3381010900,65800,65800,65800,65300,29
|
|
20231106,131600,3379113200,65800,65500,65800,65500,680
|
|
20231106,131500,3334403300,65500,65200,65500,65200,27
|
|
20231106,131400,3332636900,65200,65500,65500,65200,25
|
|
20231106,131300,3331002400,65500,65500,65600,65500,62
|
|
20231106,131200,3326938800,65500,65500,65500,65500,103
|
|
20231106,131100,3320192300,65500,65500,65500,65500,27
|
|
20231106,131000,3318423800,65500,65200,65500,65200,23
|
|
20231106,130900,3316920100,65200,65200,65200,65100,42
|
|
20231106,130800,3314181800,65200,65200,65200,65200,6
|
|
20231106,130700,3313790600,65100,65100,65100,65100,64
|
|
20231106,130600,3309624200,65000,65000,65000,65000,24
|
|
20231106,130500,3308064200,65000,65000,65000,65000,2
|
|
20231106,130400,3307934200,65000,64900,65000,64900,22
|
|
20231106,130300,3306504500,64900,65200,65200,64900,113
|
|
20231106,130200,3299158100,65200,65300,65300,65200,33
|
|
20231106,130100,3297004800,65300,65300,65600,65300,38
|
|
20231106,130000,3294518100,65400,65300,65500,65300,136
|
|
20231106,125900,3285620800,65500,65300,65500,65300,112
|
|
20231106,125800,3278297600,65400,65300,65400,65300,12
|
|
20231106,125700,3277513800,65100,65100,65100,65100,60
|
|
20231106,125600,3273607800,65100,65200,65200,65100,111
|
|
20231106,125500,3266373400,65200,65400,65500,65200,24
|
|
20231106,125400,3264805400,65400,65400,65400,65400,9
|
|
20231106,125300,3264216800,65300,65300,65300,65300,48
|
|
20231106,125200,3261082400,65300,65300,65300,65300,12
|
|
20231106,125100,3260298800,65300,65300,65300,65300,3
|
|
20231106,125000,3260102900,65300,65300,65300,65300,29
|
|
20231106,124900,3258209200,65300,65300,65300,65300,22
|
|
20231106,124800,3256772600,65300,65400,65400,65300,11
|
|
20231106,124700,3256054200,65300,65400,65400,65300,24
|
|
20231106,124600,3254484900,65400,65300,65500,65300,105
|
|
20231106,124500,3247620000,65300,65200,65300,65200,83
|
|
20231106,124400,3242203300,65100,65200,65200,65100,6
|
|
20231106,124300,3241812200,65200,65100,65200,65100,2
|
|
20231106,124200,3241681900,65100,65000,65100,65000,19
|
|
20231106,124100,3240445500,65000,65000,65000,65000,3
|
|
20231106,124000,3240250500,65000,65000,65000,65000,147
|
|
20231106,123900,3230695500,64900,64900,64900,64900,40
|
|
20231106,123800,3228099500,64900,64900,64900,64800,50
|
|
20231106,123700,3224856100,64900,64800,64900,64800,43
|
|
20231106,123600,3222065600,64900,64800,64900,64800,64
|
|
20231106,123500,3217914300,64600,64600,64600,64600,8
|
|
20231106,123400,3217397500,64600,64600,64600,64600,90
|
|
20231106,123300,3211583500,64600,64600,64600,64600,32
|
|
20231106,123200,3209516300,64600,64600,64600,64600,37
|
|
20231106,123100,3207126100,64600,64600,64600,64600,50
|
|
20231106,123000,3203896100,64600,64600,64600,64600,2
|
|
20231106,122900,3203766900,64700,64700,64700,64700,6
|
|
20231106,122800,3203378700,64800,64800,64800,64800,0
|
|
20231106,122700,3203378700,64800,64800,64800,64800,1
|
|
20231106,122600,3203313900,64800,64800,64800,64800,10
|
|
20231106,122500,3202665900,64800,64600,64800,64500,181
|
|
20231106,122400,3190949800,64600,64400,64600,64400,51
|
|
20231106,122300,3187656100,64500,64600,64600,64500,160
|
|
20231106,122200,3177334400,64600,64600,64700,64500,53
|
|
20231106,122100,3173911000,64600,64700,64700,64500,52
|
|
20231106,122000,3170551800,64700,64700,64700,64700,9
|
|
20231106,121900,3169969500,64600,64600,64600,64600,1
|
|
20231106,121800,3169904900,64500,64500,64500,64500,133
|
|
20231106,121700,3161326400,64500,64600,64700,64500,284
|
|
20231106,121600,3142982900,64600,64700,64700,64600,198
|
|
20231106,121500,3130186400,64700,65000,65000,64700,1441
|
|
20231106,121400,3036559200,65000,65100,65100,65000,145
|
|
20231106,121300,3027132200,65100,65000,65100,65000,41
|
|
20231106,121200,3024464700,65100,65100,65200,65100,257
|
|
20231106,121100,3007733200,65100,65100,65200,65100,113
|
|
20231106,121000,3000376800,65100,65100,65100,65100,4
|
|
20231106,120900,3000116400,65100,65200,65200,65100,9
|
|
20231106,120800,2999530300,65100,65200,65300,65100,115
|
|
20231106,120700,2992032700,65200,65200,65200,65200,106
|
|
20231106,120600,2985121500,65200,65500,65500,65200,362
|
|
20231106,120500,2961461100,65500,65600,65600,65500,197
|
|
20231106,120400,2948555200,65600,65800,65800,65600,17
|
|
20231106,120300,2947439800,65800,65800,65800,65600,67
|
|
20231106,120200,2943035400,65500,65600,65600,65500,166
|
|
20231106,120100,2932162100,65600,65900,66000,65600,433
|
|
20231106,120000,2903663900,65900,66000,66000,65900,46
|
|
20231106,115900,2900630500,66000,66000,66000,66000,166
|
|
20231106,115800,2889674500,66000,66200,66200,66000,156
|
|
20231106,115700,2879377100,66000,66300,66300,66000,147
|
|
20231106,115600,2869654700,66000,66400,66400,66000,49
|
|
20231106,115500,2866411300,66400,66000,66400,66000,48
|
|
20231106,115400,2863228200,66000,65900,66000,65900,113
|
|
20231106,115300,2855775700,66000,66100,66100,66000,180
|
|
20231106,115200,2843888100,66100,66100,66100,66000,143
|
|
20231106,115100,2834448300,66000,66100,66100,66000,54
|
|
20231106,115000,2830880400,66100,66100,66100,66000,91
|
|
20231106,114900,2824865700,66100,66100,66100,66100,59
|
|
20231106,114800,2820965800,66000,66200,66200,66000,65
|
|
20231106,114700,2816671400,66200,66000,66200,66000,157
|
|
20231106,114600,2806294500,66000,65700,66000,65700,174
|
|
20231106,114500,2794844100,66100,66000,66100,65500,138
|
|
20231106,114400,2785775200,66100,66600,66700,65500,891
|
|
20231106,114300,2726873800,66700,66600,66700,66500,192
|
|
20231106,114200,2714069300,66600,66500,66600,66400,365
|
|
20231106,114100,2689795900,66400,66500,66500,66400,214
|
|
20231106,114000,2675565200,66400,66400,66500,66400,185
|
|
20231106,113900,2663269700,66400,66100,66500,66100,185
|
|
20231106,113800,2650996900,66200,66000,66200,66000,88
|
|
20231106,113700,2645174600,66100,65900,66100,65900,116
|
|
20231106,113600,2637519600,65900,65700,65900,65700,155
|
|
20231106,113500,2627325100,65600,65500,65600,65500,131
|
|
20231106,113400,2618737900,65500,65500,65500,65500,83
|
|
20231106,113300,2613301400,65500,65700,65700,65500,63
|
|
20231106,113200,2609167800,65700,65700,65700,65700,235
|
|
20231106,113100,2593728300,65700,65700,65800,65700,131
|
|
20231106,113000,2585118100,65700,65700,65700,65700,132
|
|
20231106,112900,2576445700,65800,65800,65900,65800,64
|
|
20231106,112800,2572234400,65800,65700,65800,65600,412
|
|
20231106,112700,2545160400,65700,65600,65700,65600,46
|
|
20231106,112600,2542141300,65600,65800,65800,65600,175
|
|
20231106,112500,2530642200,65900,66100,66100,65900,319
|
|
20231106,112400,2509590300,66100,66000,66100,66000,748
|
|
20231106,112300,2460158100,66100,66500,66500,66000,547
|
|
20231106,112200,2423891000,66500,66300,66500,66000,684
|
|
20231106,112100,2378540900,66300,66000,66300,66000,428
|
|
20231106,112000,2350279600,66000,65800,66000,65800,138
|
|
20231106,111900,2341185900,65900,65800,65900,65700,189
|
|
20231106,111800,2328748100,65700,65800,65800,65700,296
|
|
20231106,111700,2309271400,65700,65800,65800,65700,27
|
|
20231106,111600,2307497400,65800,65700,65800,65700,143
|
|
20231106,111500,2298088900,65700,65500,65700,65500,186
|
|
20231106,111400,2285882400,65600,65700,65700,65000,199
|
|
20231106,111300,2272912400,65700,65500,65700,65500,118
|
|
20231106,111200,2265160400,65400,65400,65500,65400,68
|
|
20231106,111100,2260709500,65500,65400,65600,65400,121
|
|
20231106,111000,2252783900,65400,65300,65800,65300,428
|
|
20231106,110900,2224662500,65400,65600,65600,65400,352
|
|
20231106,110800,2201603800,65600,65500,65700,65500,148
|
|
20231106,110700,2191898600,65700,65300,65700,65300,78
|
|
20231106,110600,2186777300,65600,65700,65800,65000,881
|
|
20231106,110500,2129401500,65800,65900,65900,65200,276
|
|
20231106,110400,2111328700,66000,65900,66000,65700,314
|
|
20231106,110300,2090676600,65900,65300,66000,65200,1082
|
|
20231106,110200,2019670200,65300,65200,65400,65200,337
|
|
20231106,110100,1997672600,65200,65000,65200,65000,648
|
|
20231106,110000,1955490100,65000,64900,65000,64700,348
|
|
20231106,105900,1932881400,64700,64700,64900,64600,84
|
|
20231106,105800,1927442800,64700,64800,64800,64700,90
|
|
20231106,105700,1921613100,64800,64800,65000,64800,486
|
|
20231106,105600,1890074100,64800,64800,64800,64700,333
|
|
20231106,105500,1868506200,64800,64700,64800,64700,39
|
|
20231106,105400,1865981200,64700,64700,64700,64700,154
|
|
20231106,105300,1856017400,64700,64400,64800,64400,132
|
|
20231106,105200,1847476600,64400,64700,64700,64400,64
|
|
20231106,105100,1843343900,64700,64600,64700,64600,128
|
|
20231106,105000,1835065100,64400,64400,64600,64400,70
|
|
20231106,104900,1830556900,64400,64400,64400,64300,70
|
|
20231106,104800,1826049400,64700,64700,64700,64700,39
|
|
20231106,104700,1823526100,64700,64700,64700,64700,39
|
|
20231106,104600,1821002800,64700,64700,64700,64700,40
|
|
20231106,104500,1818414800,64600,64700,64800,64600,323
|
|
20231106,104400,1797526500,64800,64700,64800,64700,117
|
|
20231106,104300,1789945400,64700,64700,64700,64700,96
|
|
20231106,104200,1783734200,64700,64500,64700,64500,84
|
|
20231106,104100,1778312700,64300,64400,64400,64300,9
|
|
20231106,104000,1777733400,64300,64300,64300,64300,79
|
|
20231106,103900,1772653700,64200,64800,64800,64200,135
|
|
20231106,103800,1763973700,64800,64700,64800,64300,170
|
|
20231106,103700,1752980900,64500,64700,64700,64500,99
|
|
20231106,103600,1746587500,64600,64600,64600,64600,79
|
|
20231106,103500,1741484100,64500,64400,64500,64300,103
|
|
20231106,103400,1734854200,64400,64500,64500,64400,45
|
|
20231106,103300,1731953000,64400,64200,64400,64200,96
|
|
20231106,103200,1725776500,64200,64100,64200,64100,13
|
|
20231106,103100,1724942400,64100,64100,64200,64000,69
|
|
20231106,103000,1720519700,64100,64100,64100,64000,434
|
|
20231106,102900,1692731400,64100,64100,64100,64000,25
|
|
20231106,102800,1691130300,64100,64100,64100,64000,585
|
|
20231106,102700,1653658200,64100,64100,64300,64100,315
|
|
20231106,102600,1633456900,64200,64300,64300,64100,79
|
|
20231106,102500,1628387100,64200,64400,64400,64200,4
|
|
20231106,102400,1628130100,64400,64400,64400,64000,28
|
|
20231106,102300,1626331000,64100,64200,64300,64000,344
|
|
20231106,102200,1604252500,64300,64900,64900,64300,779
|
|
20231106,102100,1553865800,64900,64900,65000,64800,956
|
|
20231106,102000,1491810100,64900,64900,65000,64900,271
|
|
20231106,101900,1474209000,64900,64500,64900,64500,315
|
|
20231106,101800,1453822300,64500,64300,64500,64300,102
|
|
20231106,101700,1447248300,64300,64300,64400,64300,49
|
|
20231106,101600,1444095400,64400,64300,64400,64300,531
|
|
20231106,101500,1409951600,64300,64400,64400,64300,97
|
|
20231106,101400,1403714400,64300,64300,64600,64300,261
|
|
20231106,101300,1386878500,64200,64400,64500,64200,870
|
|
20231106,101200,1330860300,64400,64700,64800,64200,465
|
|
20231106,101100,1300812800,64700,64500,64800,64200,1357
|
|
20231106,101000,1213183200,64500,64200,64500,64200,557
|
|
20231106,100900,1177385900,64200,64100,64200,64000,524
|
|
20231106,100800,1143792300,64200,64000,64200,63900,223
|
|
20231106,100700,1129508400,64000,63700,64000,63500,703
|
|
20231106,100600,1084613700,63700,63300,63700,63300,751
|
|
20231106,100500,1036938600,63300,63200,63300,63200,243
|
|
20231106,100400,1021563800,63200,63200,63200,63100,75
|
|
20231106,100300,1016824300,63100,63100,63200,63100,676
|
|
20231106,100200,974142500,63000,63000,63000,63000,307
|
|
20231106,100100,954801500,63000,62900,63000,62900,319
|
|
20231106,100000,934704800,62900,63000,63000,62900,67
|
|
20231106,095900,930488900,63000,62900,63000,62900,350
|
|
20231106,095800,908462600,62900,63000,63100,62900,247
|
|
20231106,095700,892912800,63100,63100,63100,63100,0
|
|
20231106,095600,892912800,63100,63100,63200,63100,718
|
|
20231106,095500,847564900,63000,62900,63000,62900,359
|
|
20231106,095400,824967000,62900,62500,62900,62500,251
|
|
20231106,095300,809219900,62500,62700,62700,62500,217
|
|
20231106,095200,795625500,62700,62600,62700,62600,94
|
|
20231106,095100,789737600,62700,62800,62900,62700,182
|
|
20231106,095000,778301600,62700,62700,62800,62700,245
|
|
20231106,094900,762920800,62600,62700,62800,62600,87
|
|
20231106,094800,757469900,62800,62800,62800,62800,126
|
|
20231106,094700,749557100,62700,62600,62700,62600,241
|
|
20231106,094600,734460700,62500,62400,62500,62400,124
|
|
20231106,094500,726711500,62400,62300,62400,62300,84
|
|
20231106,094400,721470600,62300,62300,62300,62200,39
|
|
20231106,094300,719041700,62300,62100,62300,62000,164
|
|
20231106,094200,708845200,62100,62000,62100,62000,33
|
|
20231106,094100,706798400,62100,62100,62100,62000,13
|
|
20231106,094000,705992100,62100,62200,62200,62100,15
|
|
20231106,093900,705060400,62200,62200,62200,62200,22
|
|
20231106,093800,703692000,62200,62200,62200,62200,13
|
|
20231106,093700,702883400,62200,62300,62300,62200,73
|
|
20231106,093600,698340600,62300,62300,62300,62200,175
|
|
20231106,093500,687443300,62200,61900,62200,61900,66
|
|
20231106,093400,683342900,62000,61900,62000,61900,67
|
|
20231106,093300,679195500,62100,62000,62200,62000,162
|
|
20231106,093200,669130800,62000,62100,62100,61900,19
|
|
20231106,093100,667953500,62100,61800,62100,61800,65
|
|
20231106,093000,663922800,61800,61800,61800,61800,18
|
|
20231106,092900,662810400,61600,61900,61900,61600,22
|
|
20231106,092800,661450000,61800,61500,61800,61500,79
|
|
20231106,092700,656572800,61500,61500,61800,61500,138
|
|
20231106,092600,648050100,61600,61800,62300,61600,237
|
|
20231106,092500,633396000,61800,61700,61800,61600,184
|
|
20231106,092400,622046000,61600,61500,61600,61500,46
|
|
20231106,092300,619215900,61500,61400,61500,61400,6
|
|
20231106,092200,618847200,61400,61300,61400,61200,164
|
|
20231106,092100,608786400,61300,61300,61400,61300,63
|
|
20231106,092000,604924400,61300,61000,61300,61000,87
|
|
20231106,091900,599597900,61400,61200,61400,61200,24
|
|
20231106,091800,598125100,60900,61100,61100,60900,53
|
|
20231106,091700,594894000,61100,60800,61100,60800,23
|
|
20231106,091600,593493200,60800,61000,61100,60800,101
|
|
20231106,091500,587340500,61000,61100,61100,61000,286
|
|
20231106,091400,569888400,61100,61100,61400,61100,206
|
|
20231106,091300,557289100,61200,61600,61700,61200,813
|
|
20231106,091200,507443500,61700,61600,61700,61400,457
|
|
20231106,091100,479348500,62000,62000,62100,61500,206
|
|
20231106,091000,466641500,62000,62300,62500,61500,529
|
|
20231106,090900,433853600,62500,62300,62600,62300,563
|
|
20231106,090800,398649600,62300,62100,62400,62000,430
|
|
20231106,090700,371924600,62200,62400,62500,62100,417
|
|
20231106,090600,345907400,62400,62300,62500,62300,157
|
|
20231106,090500,336104100,62300,62700,62700,62300,123
|
|
20231106,090400,328415300,62700,62400,62800,62000,833
|
|
20231106,090300,276431000,62300,61900,62400,61900,278
|
|
20231106,090200,259138400,62200,61400,62200,61300,2336
|
|
20231106,090100,114784800,61200,61300,61600,61200,291
|
|
20231106,090000,96893500,61200,61500,61900,61100,1576
|