669 lines
35 KiB
CSV
669 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,200600,1949005900,64100,64100,64100,64100,202
|
|
20231107,200500,1949005900,64100,64100,64100,64100,0
|
|
20231107,200400,1949005900,64100,64100,64100,64100,0
|
|
20231107,200300,1949005900,64100,64100,64100,64100,0
|
|
20231107,200200,1949005900,64100,64100,64100,64100,0
|
|
20231107,200100,1949005900,64100,64100,64100,64100,0
|
|
20231107,200000,1949005900,64100,64100,64100,64100,0
|
|
20231107,195900,1949005900,64100,64100,64100,64100,0
|
|
20231107,195800,1949005900,64100,64100,64100,64100,0
|
|
20231107,195700,1949005900,64100,64100,64100,64100,0
|
|
20231107,195600,1949005900,64100,64100,64100,64100,0
|
|
20231107,195500,1949005900,64100,64100,64100,64100,0
|
|
20231107,195400,1949005900,64100,64100,64100,64100,0
|
|
20231107,195300,1949005900,64100,64100,64100,64100,0
|
|
20231107,195200,1949005900,64100,64100,64100,64100,0
|
|
20231107,195100,1949005900,64100,64100,64100,64100,0
|
|
20231107,195000,1949005900,64100,64100,64100,64100,0
|
|
20231107,194900,1949005900,64100,64100,64100,64100,0
|
|
20231107,194800,1949005900,64100,64100,64100,64100,0
|
|
20231107,194700,1949005900,64100,64100,64100,64100,0
|
|
20231107,194600,1949005900,64100,64100,64100,64100,0
|
|
20231107,194500,1949005900,64100,64100,64100,64100,0
|
|
20231107,194400,1949005900,64100,64100,64100,64100,0
|
|
20231107,194300,1949005900,64100,64100,64100,64100,0
|
|
20231107,194200,1949005900,64100,64100,64100,64100,0
|
|
20231107,194100,1949005900,64100,64100,64100,64100,0
|
|
20231107,194000,1949005900,64100,64100,64100,64100,0
|
|
20231107,193900,1949005900,64100,64100,64100,64100,0
|
|
20231107,193800,1949005900,64100,64100,64100,64100,0
|
|
20231107,193700,1949005900,64100,64100,64100,64100,0
|
|
20231107,193600,1949005900,64100,64100,64100,64100,202
|
|
20231107,193500,1949005900,64100,64100,64100,64100,0
|
|
20231107,193400,1949005900,64100,64100,64100,64100,0
|
|
20231107,193300,1949005900,64100,64100,64100,64100,0
|
|
20231107,193200,1949005900,64100,64100,64100,64100,0
|
|
20231107,193100,1949005900,64100,64100,64100,64100,0
|
|
20231107,193000,1949005900,64100,64100,64100,64100,0
|
|
20231107,192900,1949005900,64100,64100,64100,64100,0
|
|
20231107,192800,1949005900,64100,64100,64100,64100,0
|
|
20231107,192700,1949005900,64100,64100,64100,64100,0
|
|
20231107,192600,1949005900,64100,64100,64100,64100,0
|
|
20231107,192500,1949005900,64100,64100,64100,64100,0
|
|
20231107,192400,1949005900,64100,64100,64100,64100,0
|
|
20231107,192300,1949005900,64100,64100,64100,64100,0
|
|
20231107,192200,1949005900,64100,64100,64100,64100,0
|
|
20231107,192100,1949005900,64100,64100,64100,64100,0
|
|
20231107,192000,1949005900,64100,64100,64100,64100,0
|
|
20231107,191900,1949005900,64100,64100,64100,64100,0
|
|
20231107,191800,1949005900,64100,64100,64100,64100,0
|
|
20231107,191700,1949005900,64100,64100,64100,64100,0
|
|
20231107,191600,1949005900,64100,64100,64100,64100,0
|
|
20231107,191500,1949005900,64100,64100,64100,64100,0
|
|
20231107,191400,1949005900,64100,64100,64100,64100,0
|
|
20231107,191300,1949005900,64100,64100,64100,64100,0
|
|
20231107,191200,1949005900,64100,64100,64100,64100,0
|
|
20231107,191100,1949005900,64100,64100,64100,64100,0
|
|
20231107,191000,1949005900,64100,64100,64100,64100,0
|
|
20231107,190900,1949005900,64100,64100,64100,64100,0
|
|
20231107,190800,1949005900,64100,64100,64100,64100,0
|
|
20231107,190700,1949005900,64100,64100,64100,64100,0
|
|
20231107,190600,1949005900,64100,64100,64100,64100,202
|
|
20231107,190500,1949005900,64100,64100,64100,64100,0
|
|
20231107,190400,1949005900,64100,64100,64100,64100,0
|
|
20231107,190300,1949005900,64100,64100,64100,64100,0
|
|
20231107,190200,1949005900,64100,64100,64100,64100,0
|
|
20231107,190100,1949005900,64100,64100,64100,64100,0
|
|
20231107,190000,1949005900,64100,64100,64100,64100,0
|
|
20231107,185900,1949005900,64100,64100,64100,64100,0
|
|
20231107,185800,1949005900,64100,64100,64100,64100,0
|
|
20231107,185700,1949005900,64100,64100,64100,64100,0
|
|
20231107,185600,1949005900,64100,64100,64100,64100,0
|
|
20231107,185500,1949005900,64100,64100,64100,64100,0
|
|
20231107,185400,1949005900,64100,64100,64100,64100,0
|
|
20231107,185300,1949005900,64100,64100,64100,64100,0
|
|
20231107,185200,1949005900,64100,64100,64100,64100,0
|
|
20231107,185100,1949005900,64100,64100,64100,64100,0
|
|
20231107,185000,1949005900,64100,64100,64100,64100,0
|
|
20231107,184900,1949005900,64100,64100,64100,64100,0
|
|
20231107,184800,1949005900,64100,64100,64100,64100,0
|
|
20231107,184700,1949005900,64100,64100,64100,64100,0
|
|
20231107,184600,1949005900,64100,64100,64100,64100,0
|
|
20231107,184500,1949005900,64100,64100,64100,64100,0
|
|
20231107,184400,1949005900,64100,64100,64100,64100,0
|
|
20231107,184300,1949005900,64100,64100,64100,64100,0
|
|
20231107,184200,1949005900,64100,64100,64100,64100,0
|
|
20231107,184100,1949005900,64100,64100,64100,64100,0
|
|
20231107,184000,1949005900,64100,64100,64100,64100,0
|
|
20231107,183900,1949005900,64100,64100,64100,64100,0
|
|
20231107,183800,1949005900,64100,64100,64100,64100,0
|
|
20231107,183700,1949005900,64100,64100,64100,64100,0
|
|
20231107,183600,1949005900,64100,64100,64100,64100,202
|
|
20231107,183500,1949005900,64100,64100,64100,64100,0
|
|
20231107,183400,1949005900,64100,64100,64100,64100,0
|
|
20231107,183300,1949005900,64100,64100,64100,64100,0
|
|
20231107,183200,1949005900,64100,64100,64100,64100,0
|
|
20231107,183100,1949005900,64100,64100,64100,64100,0
|
|
20231107,183000,1949005900,64100,64100,64100,64100,0
|
|
20231107,182900,1949005900,64100,64100,64100,64100,0
|
|
20231107,182800,1949005900,64100,64100,64100,64100,0
|
|
20231107,182700,1949005900,64100,64100,64100,64100,0
|
|
20231107,182600,1949005900,64100,64100,64100,64100,0
|
|
20231107,182500,1949005900,64100,64100,64100,64100,0
|
|
20231107,182400,1949005900,64100,64100,64100,64100,0
|
|
20231107,182300,1949005900,64100,64100,64100,64100,0
|
|
20231107,182200,1949005900,64100,64100,64100,64100,0
|
|
20231107,182100,1949005900,64100,64100,64100,64100,0
|
|
20231107,182000,1949005900,64100,64100,64100,64100,0
|
|
20231107,181900,1949005900,64100,64100,64100,64100,0
|
|
20231107,181800,1949005900,64100,64100,64100,64100,0
|
|
20231107,181700,1949005900,64100,64100,64100,64100,0
|
|
20231107,181600,1949005900,64100,64100,64100,64100,0
|
|
20231107,181500,1949005900,64100,64100,64100,64100,0
|
|
20231107,181400,1949005900,64100,64100,64100,64100,0
|
|
20231107,181300,1949005900,64100,64100,64100,64100,0
|
|
20231107,181200,1949005900,64100,64100,64100,64100,0
|
|
20231107,181100,1949005900,64100,64100,64100,64100,0
|
|
20231107,181000,1949005900,64100,64100,64100,64100,0
|
|
20231107,180900,1949005900,64100,64100,64100,64100,0
|
|
20231107,180800,1949005900,64100,64100,64100,64100,0
|
|
20231107,180700,1949005900,64100,64100,64100,64100,0
|
|
20231107,180600,1949005900,64100,64100,64100,64100,202
|
|
20231107,180500,1949005900,64100,64100,64100,64100,0
|
|
20231107,180400,1949005900,64100,64100,64100,64100,0
|
|
20231107,180300,1949005900,64100,64100,64100,64100,0
|
|
20231107,180200,1949005900,64100,64100,64100,64100,0
|
|
20231107,180100,1949005900,64100,64100,64100,64100,0
|
|
20231107,180000,1949005900,64100,64100,64100,64100,0
|
|
20231107,175900,1949005900,64100,64100,64100,64100,0
|
|
20231107,175800,1949005900,64100,64100,64100,64100,0
|
|
20231107,175700,1949005900,64100,64100,64100,64100,0
|
|
20231107,175600,1949005900,64100,64100,64100,64100,0
|
|
20231107,175500,1949005900,64100,64100,64100,64100,0
|
|
20231107,175400,1949005900,64100,64100,64100,64100,0
|
|
20231107,175300,1949005900,64100,64100,64100,64100,0
|
|
20231107,175200,1949005900,64100,64100,64100,64100,0
|
|
20231107,175100,1949005900,64100,64100,64100,64100,0
|
|
20231107,175000,1949005900,64100,64100,64100,64100,0
|
|
20231107,174900,1949005900,64100,64100,64100,64100,0
|
|
20231107,174800,1949005900,64100,64100,64100,64100,0
|
|
20231107,174700,1949005900,64100,64100,64100,64100,0
|
|
20231107,174600,1949005900,64100,64100,64100,64100,0
|
|
20231107,174500,1949005900,64100,64100,64100,64100,0
|
|
20231107,174400,1949005900,64100,64100,64100,64100,0
|
|
20231107,174300,1949005900,64100,64100,64100,64100,0
|
|
20231107,174200,1949005900,64100,64100,64100,64100,0
|
|
20231107,174100,1949005900,64100,64100,64100,64100,0
|
|
20231107,174000,1949005900,64100,64100,64100,64100,0
|
|
20231107,173900,1949005900,64100,64100,64100,64100,0
|
|
20231107,173800,1949005900,64100,64100,64100,64100,0
|
|
20231107,173700,1949005900,64100,64100,64100,64100,0
|
|
20231107,173600,1949005900,64100,64100,64100,64100,202
|
|
20231107,173500,1949005900,64100,64100,64100,64100,0
|
|
20231107,173400,1949005900,64100,64100,64100,64100,0
|
|
20231107,173300,1949005900,64100,64100,64100,64100,0
|
|
20231107,173200,1949005900,64100,64100,64100,64100,0
|
|
20231107,173100,1949005900,64100,64100,64100,64100,0
|
|
20231107,173000,1949005900,64100,64100,64100,64100,0
|
|
20231107,172900,1949005900,64100,64100,64100,64100,0
|
|
20231107,172800,1949005900,64100,64100,64100,64100,0
|
|
20231107,172700,1949005900,64100,64100,64100,64100,0
|
|
20231107,172600,1949005900,64100,64100,64100,64100,0
|
|
20231107,172500,1949005900,64100,64100,64100,64100,0
|
|
20231107,172400,1949005900,64100,64100,64100,64100,0
|
|
20231107,172300,1949005900,64100,64100,64100,64100,0
|
|
20231107,172200,1949005900,64100,64100,64100,64100,0
|
|
20231107,172100,1949005900,64100,64100,64100,64100,0
|
|
20231107,172000,1949005900,64100,64100,64100,64100,0
|
|
20231107,171900,1949005900,64100,64100,64100,64100,0
|
|
20231107,171800,1949005900,64100,64100,64100,64100,0
|
|
20231107,171700,1949005900,64100,64100,64100,64100,0
|
|
20231107,171600,1949005900,64100,64100,64100,64100,0
|
|
20231107,171500,1949005900,64100,64100,64100,64100,0
|
|
20231107,171400,1949005900,64100,64100,64100,64100,0
|
|
20231107,171300,1949005900,64100,64100,64100,64100,0
|
|
20231107,171200,1949005900,64100,64100,64100,64100,0
|
|
20231107,171100,1949005900,64100,64100,64100,64100,0
|
|
20231107,171000,1949005900,64100,64100,64100,64100,0
|
|
20231107,170900,1949005900,64100,64100,64100,64100,0
|
|
20231107,170800,1949005900,64100,64100,64100,64100,0
|
|
20231107,170700,1949005900,64100,64100,64100,64100,0
|
|
20231107,170600,1949005900,64100,64100,64100,64100,202
|
|
20231107,170500,1949005900,64100,64100,64100,64100,0
|
|
20231107,170400,1949005900,64100,64100,64100,64100,0
|
|
20231107,170300,1949005900,64100,64100,64100,64100,0
|
|
20231107,170200,1949005900,64100,64100,64100,64100,0
|
|
20231107,170100,1949005900,64100,64100,64100,64100,0
|
|
20231107,170000,1949005900,64100,64100,64100,64100,0
|
|
20231107,165900,1949005900,64100,64100,64100,64100,0
|
|
20231107,165800,1949005900,64100,64100,64100,64100,0
|
|
20231107,165700,1949005900,64100,64100,64100,64100,0
|
|
20231107,165600,1949005900,64100,64100,64100,64100,0
|
|
20231107,165500,1949005900,64100,64100,64100,64100,0
|
|
20231107,165400,1949005900,64100,64100,64100,64100,0
|
|
20231107,165300,1949005900,64100,64100,64100,64100,0
|
|
20231107,165200,1949005900,64100,64100,64100,64100,0
|
|
20231107,165100,1949005900,64100,64100,64100,64100,0
|
|
20231107,165000,1949005900,64100,64100,64100,64100,0
|
|
20231107,164900,1949005900,64100,64100,64100,64100,0
|
|
20231107,164800,1949005900,64100,64100,64100,64100,0
|
|
20231107,164700,1949005900,64100,64100,64100,64100,0
|
|
20231107,164600,1949005900,64100,64100,64100,64100,0
|
|
20231107,164500,1949005900,64100,64100,64100,64100,0
|
|
20231107,164400,1949005900,64100,64100,64100,64100,0
|
|
20231107,164300,1949005900,64100,64100,64100,64100,0
|
|
20231107,164200,1949005900,64100,64100,64100,64100,0
|
|
20231107,164100,1949005900,64100,64100,64100,64100,0
|
|
20231107,164000,1949005900,64100,64100,64100,64100,0
|
|
20231107,163900,1949005900,64100,64100,64100,64100,0
|
|
20231107,163800,1949005900,64100,64100,64100,64100,0
|
|
20231107,163700,1949005900,64100,64100,64100,64100,0
|
|
20231107,163600,1949005900,64100,64100,64100,64100,202
|
|
20231107,163500,1949005900,64100,64100,64100,64100,0
|
|
20231107,163400,1949005900,64100,64100,64100,64100,0
|
|
20231107,163300,1949005900,64100,64100,64100,64100,0
|
|
20231107,163200,1949005900,64100,64100,64100,64100,0
|
|
20231107,163100,1949005900,64100,64100,64100,64100,0
|
|
20231107,163000,1949005900,64100,64100,64100,64100,0
|
|
20231107,162900,1949005900,64100,64100,64100,64100,0
|
|
20231107,162800,1949005900,64100,64100,64100,64100,0
|
|
20231107,162700,1949005900,64100,64100,64100,64100,0
|
|
20231107,162600,1949005900,64100,64100,64100,64100,0
|
|
20231107,162500,1949005900,64100,64100,64100,64100,0
|
|
20231107,162400,1949005900,64100,64100,64100,64100,0
|
|
20231107,162300,1949005900,64100,64100,64100,64100,0
|
|
20231107,162200,1949005900,64100,64100,64100,64100,0
|
|
20231107,162100,1949005900,64100,64100,64100,64100,0
|
|
20231107,162000,1949005900,64100,64100,64100,64100,0
|
|
20231107,161900,1949005900,64100,64100,64100,64100,0
|
|
20231107,161800,1949005900,64100,64100,64100,64100,0
|
|
20231107,161700,1949005900,64100,64100,64100,64100,0
|
|
20231107,161600,1949005900,64100,64100,64100,64100,0
|
|
20231107,161500,1949005900,64100,64100,64100,64100,0
|
|
20231107,161400,1949005900,64100,64100,64100,64100,0
|
|
20231107,161300,1949005900,64100,64100,64100,64100,0
|
|
20231107,161200,1949005900,64100,64100,64100,64100,0
|
|
20231107,161100,1949005900,64100,64100,64100,64100,0
|
|
20231107,161000,1949005900,64100,64100,64100,64100,0
|
|
20231107,160900,1949005900,64100,64100,64100,64100,0
|
|
20231107,160800,1949005900,64100,64100,64100,64100,0
|
|
20231107,160700,1949005900,64100,64100,64100,64100,0
|
|
20231107,160600,1949005900,64100,64100,64100,64100,202
|
|
20231107,160500,1949005900,64100,64100,64100,64100,0
|
|
20231107,160400,1949005900,64100,64100,64100,64100,0
|
|
20231107,160300,1949005900,64100,64100,64100,64100,0
|
|
20231107,160200,1949005900,64100,64100,64100,64100,0
|
|
20231107,160100,1949005900,64100,64100,64100,64100,0
|
|
20231107,160000,1949005900,64100,64100,64100,64100,0
|
|
20231107,155900,1949005900,64100,64100,64100,64100,0
|
|
20231107,155800,1949005900,64100,64100,64100,64100,0
|
|
20231107,155700,1949005900,64100,64100,64100,64100,0
|
|
20231107,155600,1949005900,64100,64100,64100,64100,0
|
|
20231107,155500,1949005900,64100,64100,64100,64100,0
|
|
20231107,155400,1949005900,64100,64100,64100,64100,0
|
|
20231107,155300,1949005900,64100,64100,64100,64100,0
|
|
20231107,155200,1949005900,64100,64100,64100,64100,0
|
|
20231107,155100,1949005900,64100,64100,64100,64100,0
|
|
20231107,155000,1949005900,64100,64100,64100,64100,0
|
|
20231107,154900,1949005900,64100,64100,64100,64100,0
|
|
20231107,154800,1949005900,64100,64100,64100,64100,0
|
|
20231107,154700,1949005900,64100,64100,64100,64100,0
|
|
20231107,154600,1949005900,64100,64100,64100,64100,0
|
|
20231107,154500,1949005900,64100,64100,64100,64100,0
|
|
20231107,154400,1949005900,64100,64100,64100,64100,0
|
|
20231107,154300,1949005900,64100,64100,64100,64100,0
|
|
20231107,154200,1949005900,64100,64100,64100,64100,0
|
|
20231107,154100,1949005900,64100,64100,64100,64100,0
|
|
20231107,154000,1949005900,64100,64100,64100,64100,0
|
|
20231107,153900,1949005900,64100,64100,64100,64100,0
|
|
20231107,153800,1949005900,64100,64100,64100,64100,0
|
|
20231107,153700,1949005900,64100,64100,64100,64100,0
|
|
20231107,153600,1949005900,64100,64100,64100,64100,202
|
|
20231107,153500,1949005900,64100,64100,64100,64100,0
|
|
20231107,153400,1949005900,64100,64100,64100,64100,0
|
|
20231107,153300,1949005900,64100,64100,64100,64100,0
|
|
20231107,153200,1949005900,64100,64100,64100,64100,0
|
|
20231107,153100,1949005900,64100,64100,64100,64100,0
|
|
20231107,153000,1949005900,64100,64100,64100,64100,202
|
|
20231107,152900,1936057700,63800,63800,63800,63800,0
|
|
20231107,152800,1936057700,63800,63800,63800,63800,0
|
|
20231107,152700,1936057700,63800,63800,63800,63800,0
|
|
20231107,152600,1936057700,63800,63800,63800,63800,0
|
|
20231107,152500,1936057700,63800,63800,63800,63800,0
|
|
20231107,152400,1936057700,63800,63800,63800,63800,0
|
|
20231107,152300,1936057700,63800,63800,63800,63800,0
|
|
20231107,152200,1936057700,63800,63800,63800,63800,0
|
|
20231107,152100,1936057700,63800,63800,63800,63800,0
|
|
20231107,152000,1936057700,63800,63800,63800,63800,0
|
|
20231107,151900,1936057700,63800,63800,63800,63800,30
|
|
20231107,151800,1934143700,63800,63900,63900,63800,41
|
|
20231107,151700,1931523900,63900,63900,64000,63900,18
|
|
20231107,151600,1930373100,63900,63800,63900,63800,3
|
|
20231107,151500,1930181500,63800,63800,63800,63800,21
|
|
20231107,151400,1928841700,63800,64000,64000,63800,14
|
|
20231107,151300,1927948300,63800,63800,63800,63800,1
|
|
20231107,151200,1927884500,63800,63800,63800,63800,1
|
|
20231107,151100,1927820700,63900,63900,63900,63900,0
|
|
20231107,151000,1927820700,63900,63900,63900,63900,25
|
|
20231107,150900,1926223200,63900,63900,63900,63900,11
|
|
20231107,150800,1925520300,63900,63900,64000,63900,8
|
|
20231107,150700,1925008600,63900,63800,64000,63800,13
|
|
20231107,150600,1924177900,63800,63800,63800,63800,8
|
|
20231107,150500,1923667500,63800,63800,64000,63800,23
|
|
20231107,150400,1922196100,63900,63900,64000,63900,11
|
|
20231107,150300,1921492900,63800,63700,63900,63700,122
|
|
20231107,150200,1913710000,63600,63600,63600,63600,11
|
|
20231107,150100,1913010400,63600,63700,63700,63600,34
|
|
20231107,150000,1910846300,63600,63700,63700,63600,16
|
|
20231107,145900,1909828300,63600,63600,63600,63600,12
|
|
20231107,145800,1909065100,63600,63600,63600,63600,20
|
|
20231107,145700,1907793100,63600,63500,63600,63500,11
|
|
20231107,145600,1907094500,63600,63600,63600,63600,42
|
|
20231107,145500,1904423300,63500,63600,63600,63500,22
|
|
20231107,145400,1903024300,63600,63600,63600,63600,0
|
|
20231107,145300,1903024300,63600,63600,63600,63600,0
|
|
20231107,145200,1903024300,63600,63600,63600,63600,4
|
|
20231107,145100,1902769900,63400,63400,63400,63400,0
|
|
20231107,145000,1902769900,63400,63500,63500,63400,2
|
|
20231107,144900,1902643000,63500,63600,63600,63500,42
|
|
20231107,144800,1899974900,63600,63600,63600,63600,1
|
|
20231107,144700,1899911300,63700,63700,63700,63700,16
|
|
20231107,144600,1898892100,63800,63700,63800,63700,2
|
|
20231107,144500,1898764600,63700,63800,63800,63700,4
|
|
20231107,144400,1898509600,63800,63800,63800,63800,7
|
|
20231107,144300,1898063000,63800,63700,63800,63700,38
|
|
20231107,144200,1895639100,63500,63500,63900,63500,22
|
|
20231107,144100,1894236500,63900,63900,63900,63900,1
|
|
20231107,144000,1894172600,63900,63800,63900,63800,10
|
|
20231107,143900,1893533700,63500,63800,63800,63500,26
|
|
20231107,143800,1891881800,63800,63200,63800,63200,81
|
|
20231107,143700,1886726700,63500,63300,63500,63200,77
|
|
20231107,143600,1881845300,63200,63400,63400,63200,6
|
|
20231107,143500,1881465900,63400,63100,63400,63100,42
|
|
20231107,143400,1878809400,63400,63100,63400,63100,31
|
|
20231107,143300,1876846400,63100,63200,63200,63100,4
|
|
20231107,143200,1876593800,63200,63200,63200,63200,9
|
|
20231107,143100,1876025000,63200,63200,63200,63200,4
|
|
20231107,143000,1875772200,63200,63300,63300,63200,214
|
|
20231107,142900,1862234100,63400,63400,63400,63400,10
|
|
20231107,142800,1861600100,63400,63400,63400,63400,0
|
|
20231107,142700,1861600100,63400,63400,63400,63400,0
|
|
20231107,142600,1861600100,63400,63400,63400,63400,22
|
|
20231107,142500,1860205300,63400,63400,63400,63400,0
|
|
20231107,142400,1860205300,63400,63400,63400,63400,19
|
|
20231107,142300,1859000700,63400,63400,63400,63400,66
|
|
20231107,142200,1854816300,63500,63500,63500,63500,18
|
|
20231107,142100,1853673300,63500,63500,63500,63500,30
|
|
20231107,142000,1851768300,63500,63500,63500,63500,16
|
|
20231107,141900,1850752300,63500,63500,63500,63500,8
|
|
20231107,141800,1850244300,63400,63400,63400,63400,12
|
|
20231107,141700,1849483500,63400,63400,63400,63400,0
|
|
20231107,141600,1849483500,63400,63400,63400,63400,1
|
|
20231107,141500,1849420100,63400,63400,63400,63400,0
|
|
20231107,141400,1849420100,63400,63400,63400,63400,2
|
|
20231107,141300,1849293300,63500,63500,63500,63500,0
|
|
20231107,141200,1849293300,63500,63500,63500,63500,21
|
|
20231107,141100,1847959800,63500,63600,63600,63500,6
|
|
20231107,141000,1847578300,63600,63600,63600,63600,1
|
|
20231107,140900,1847514700,63500,63500,63500,63500,0
|
|
20231107,140800,1847514700,63500,63600,63700,63500,81
|
|
20231107,140700,1842369800,63600,63600,63600,63600,0
|
|
20231107,140600,1842369800,63600,63600,63600,63600,120
|
|
20231107,140500,1834737800,63800,63800,63800,63800,1
|
|
20231107,140400,1834674000,63800,63800,63800,63800,0
|
|
20231107,140300,1834674000,63800,63800,63800,63800,0
|
|
20231107,140200,1834674000,63800,63700,63800,63700,101
|
|
20231107,140100,1828240200,63700,63700,63700,63700,0
|
|
20231107,140000,1828240200,63700,63700,63700,63700,18
|
|
20231107,135900,1827093600,63700,63700,63700,63700,0
|
|
20231107,135800,1827093600,63700,63600,63700,63600,36
|
|
20231107,135700,1824803900,63600,63600,63600,63600,0
|
|
20231107,135600,1824803900,63600,63600,63600,63600,10
|
|
20231107,135500,1824167900,63600,63500,63600,63500,51
|
|
20231107,135400,1820929200,63500,63500,63500,63500,26
|
|
20231107,135300,1819278200,63500,63500,63500,63500,10
|
|
20231107,135200,1818643200,63500,63500,63500,63500,0
|
|
20231107,135100,1818643200,63500,63500,63500,63500,78
|
|
20231107,135000,1813690200,63500,63600,63600,63500,4
|
|
20231107,134900,1813436100,63700,63600,63700,63600,110
|
|
20231107,134800,1806439800,63600,63600,63600,63300,10
|
|
20231107,134700,1805804100,63500,63400,63500,63400,123
|
|
20231107,134600,1797999100,63400,63400,63400,63400,47
|
|
20231107,134500,1795019300,63400,63400,63400,63400,13
|
|
20231107,134400,1794195100,63400,63300,63400,63300,17
|
|
20231107,134300,1793117400,63200,63300,63300,63200,11
|
|
20231107,134200,1792422000,63200,63200,63200,63200,6
|
|
20231107,134100,1792042800,63200,63200,63200,63200,4
|
|
20231107,134000,1791790000,63400,63300,63400,63300,50
|
|
20231107,133900,1788621500,63200,63200,63200,63200,54
|
|
20231107,133800,1785208700,63200,63200,63200,63200,0
|
|
20231107,133700,1785208700,63200,63200,63200,63200,0
|
|
20231107,133600,1785208700,63200,63200,63200,63200,1
|
|
20231107,133500,1785145500,63200,63200,63200,63200,1
|
|
20231107,133400,1785082300,63200,63100,63200,63100,2
|
|
20231107,133300,1784956000,63100,63100,63100,63100,1
|
|
20231107,133200,1784892900,63100,63100,63100,63100,35
|
|
20231107,133100,1782684400,63200,63200,63200,63200,3
|
|
20231107,133000,1782494800,63100,63100,63100,63100,1
|
|
20231107,132900,1782431700,63400,63400,63400,63400,0
|
|
20231107,132800,1782431700,63400,63400,63400,63400,5
|
|
20231107,132700,1782114700,63200,63300,63300,63200,21
|
|
20231107,132600,1780787200,63300,63300,63300,63300,0
|
|
20231107,132500,1780787200,63300,63300,63300,63300,2
|
|
20231107,132400,1780660600,63200,63200,63200,63200,0
|
|
20231107,132300,1780660600,63200,63200,63200,63200,85
|
|
20231107,132200,1775288600,63200,63200,63200,63200,6
|
|
20231107,132100,1774909400,63000,63000,63000,63000,0
|
|
20231107,132000,1774909400,63000,63000,63000,63000,11
|
|
20231107,131900,1774216400,63000,63000,63000,63000,10
|
|
20231107,131800,1773586400,63000,63000,63000,63000,1
|
|
20231107,131700,1773523400,63200,63200,63200,63200,8
|
|
20231107,131600,1773017800,63200,63200,63200,63200,1
|
|
20231107,131500,1772954600,63200,63200,63200,63200,1
|
|
20231107,131400,1772891400,63200,63100,63200,63100,3
|
|
20231107,131300,1772701900,62900,62900,62900,62900,2
|
|
20231107,131200,1772576100,62900,62900,62900,62900,0
|
|
20231107,131100,1772576100,62900,63100,63100,62900,183
|
|
20231107,131000,1761056800,63200,63200,63200,63200,1
|
|
20231107,130900,1760993600,63100,63100,63100,63100,20
|
|
20231107,130800,1759731600,63100,63100,63100,63100,1
|
|
20231107,130700,1759668500,63200,63200,63200,63200,27
|
|
20231107,130600,1757962100,63500,63300,63500,63300,14
|
|
20231107,130500,1757074100,63300,63300,63300,63300,0
|
|
20231107,130400,1757074100,63300,63300,63300,63300,0
|
|
20231107,130300,1757074100,63300,63300,63300,63300,7
|
|
20231107,130200,1756631000,63400,63400,63400,63400,15
|
|
20231107,130100,1755680000,63300,63300,63300,63300,0
|
|
20231107,130000,1755680000,63300,63300,63300,63300,4
|
|
20231107,125900,1755426800,63500,63500,63500,63500,4
|
|
20231107,125800,1755172800,63300,63300,63300,63300,15
|
|
20231107,125700,1754223300,63500,63500,63500,63500,21
|
|
20231107,125600,1752889800,63500,63500,63500,63500,10
|
|
20231107,125500,1752254800,63400,63200,63400,63200,50
|
|
20231107,125400,1749090400,63100,63100,63100,63100,1
|
|
20231107,125300,1749027300,63200,63200,63200,63200,11
|
|
20231107,125200,1748332100,63100,63100,63100,63100,0
|
|
20231107,125100,1748332100,63100,63200,63200,63100,2
|
|
20231107,125000,1748205800,63000,63000,63100,63000,7
|
|
20231107,124900,1747764700,62900,62900,62900,62900,2
|
|
20231107,124800,1747638900,62800,62800,62800,62800,20
|
|
20231107,124700,1746382900,63000,63200,63200,63000,8
|
|
20231107,124600,1745878600,63200,63100,63200,63100,2
|
|
20231107,124500,1745752300,63100,63000,63100,63000,2
|
|
20231107,124400,1745626200,62700,62800,62800,62700,21
|
|
20231107,124300,1744309400,62900,62900,62900,62900,2
|
|
20231107,124200,1744183600,62900,62900,62900,62900,0
|
|
20231107,124100,1744183600,62900,62900,62900,62900,2
|
|
20231107,124000,1744057800,62800,63000,63000,62800,22
|
|
20231107,123900,1742675100,63300,63000,63300,63000,2
|
|
20231107,123800,1742548800,63000,63000,63000,63000,16
|
|
20231107,123700,1741540800,63200,63200,63200,63200,160
|
|
20231107,123600,1731428800,63000,63300,63300,63000,155
|
|
20231107,123500,1721658500,63400,63100,63400,63100,376
|
|
20231107,123400,1697859300,63100,63000,63200,62800,221
|
|
20231107,123300,1683942800,62900,63000,63000,62900,4
|
|
20231107,123200,1683691100,63000,63000,63000,63000,21
|
|
20231107,123100,1682368100,63100,63000,63100,62900,29
|
|
20231107,123000,1680541300,62900,62900,62900,62900,0
|
|
20231107,122900,1680541300,62900,62900,62900,62900,1
|
|
20231107,122800,1680478400,62900,62900,62900,62900,1
|
|
20231107,122700,1680415500,62900,63000,63000,62900,8
|
|
20231107,122600,1679912200,62900,62900,62900,62900,2
|
|
20231107,122500,1679786400,62900,63000,63000,62900,13
|
|
20231107,122400,1678968600,63100,63100,63100,63000,7
|
|
20231107,122300,1678527000,63100,63100,63100,63100,0
|
|
20231107,122200,1678527000,63100,63100,63100,63100,1
|
|
20231107,122100,1678463900,63200,62900,63200,62900,588
|
|
20231107,122000,1641409800,62900,62700,62900,62700,66
|
|
20231107,121900,1637262900,62400,62400,62400,62400,0
|
|
20231107,121800,1637262900,62400,62400,62400,62400,80
|
|
20231107,121700,1632270900,62300,62300,62300,62300,3
|
|
20231107,121600,1632084000,62300,62500,62500,62300,26
|
|
20231107,121500,1630461600,62500,62400,62500,62400,16
|
|
20231107,121400,1629462600,62300,62400,62400,62300,101
|
|
20231107,121300,1623161300,62400,62500,62500,62400,92
|
|
20231107,121200,1617420400,62400,62600,62600,62400,215
|
|
20231107,121100,1603984300,62700,62800,62800,62700,130
|
|
20231107,121000,1595829500,62800,62900,62900,62800,42
|
|
20231107,120900,1593191500,62900,63100,63100,62900,708
|
|
20231107,120800,1548578400,63100,63300,63300,63100,31
|
|
20231107,120700,1546622100,63200,63200,63200,63200,0
|
|
20231107,120600,1546622100,63200,63200,63200,63200,57
|
|
20231107,120500,1543019700,63200,63200,63200,63200,35
|
|
20231107,120400,1540807700,63100,63300,63300,63100,32
|
|
20231107,120300,1538788300,63200,63200,63200,63200,41
|
|
20231107,120200,1536197100,63200,63400,63400,63200,202
|
|
20231107,120100,1523421600,63400,63500,63500,63400,11
|
|
20231107,120000,1522723300,63500,63500,63900,63400,292
|
|
20231107,115900,1504190400,63500,63700,63700,63500,1114
|
|
20231107,115800,1433243300,63900,63700,63900,63700,5
|
|
20231107,115700,1432924600,63700,63700,63900,63700,43
|
|
20231107,115600,1430185100,63700,63700,63700,63700,46
|
|
20231107,115500,1427254900,63700,63800,63800,63700,245
|
|
20231107,115400,1411625200,63800,63800,63800,63800,31
|
|
20231107,115300,1409647400,63900,63900,63900,63900,0
|
|
20231107,115200,1409647400,63900,63900,63900,63900,10
|
|
20231107,115100,1409008400,63900,63900,63900,63900,2
|
|
20231107,115000,1408880600,63900,63900,63900,63900,16
|
|
20231107,114900,1407858200,63900,63900,63900,63900,0
|
|
20231107,114800,1407858200,63900,63900,63900,63900,44
|
|
20231107,114700,1405046600,63900,63900,63900,63900,2
|
|
20231107,114600,1404918800,63900,64000,64000,63900,7
|
|
20231107,114500,1404471400,64000,64000,64000,64000,15
|
|
20231107,114400,1403511400,63900,63900,63900,63900,3
|
|
20231107,114300,1403319700,63800,63800,63800,63800,85
|
|
20231107,114200,1397896700,63800,63800,63800,63800,10
|
|
20231107,114100,1397258700,63800,63900,63900,63800,49
|
|
20231107,114000,1394131400,63900,63900,63900,63900,40
|
|
20231107,113900,1391575400,63800,63900,63900,63800,20
|
|
20231107,113800,1390299300,63900,63900,63900,63900,22
|
|
20231107,113700,1388893500,63800,63800,63800,63800,30
|
|
20231107,113600,1386979500,63900,63900,63900,63900,19
|
|
20231107,113500,1385765400,63900,63900,63900,63900,2
|
|
20231107,113400,1385637600,63800,63800,63800,63800,215
|
|
20231107,113300,1371920600,63800,63900,63900,63800,22
|
|
20231107,113200,1370516900,63800,63800,64000,63800,29
|
|
20231107,113100,1368666300,63800,64000,64000,63800,325
|
|
20231107,113000,1347903400,64000,64000,64000,64000,53
|
|
20231107,112900,1344511400,63900,63900,63900,63900,100
|
|
20231107,112800,1338121400,64100,64000,64100,64000,39
|
|
20231107,112700,1335625100,64000,64100,64100,64000,66
|
|
20231107,112600,1331401000,64100,64100,64100,64100,3
|
|
20231107,112500,1331208700,64100,64100,64100,64100,1
|
|
20231107,112400,1331144600,64100,64000,64100,64000,43
|
|
20231107,112300,1328392300,63900,64000,64000,63900,11
|
|
20231107,112200,1327689300,64000,63900,64000,63900,39
|
|
20231107,112100,1325197000,63900,63900,63900,63900,372
|
|
20231107,112000,1301426200,63900,64000,64000,63900,529
|
|
20231107,111900,1267573600,64000,64100,64100,64000,336
|
|
20231107,111800,1246045800,64100,64100,64200,64100,32
|
|
20231107,111700,1243994400,64100,64100,64100,64100,154
|
|
20231107,111600,1234123000,64100,64100,64100,64100,83
|
|
20231107,111500,1228802700,64100,64200,64200,64100,137
|
|
20231107,111400,1220020900,64100,64300,64300,64100,206
|
|
20231107,111300,1206799600,64300,64300,64300,64300,7
|
|
20231107,111200,1206349500,64200,64200,64200,64200,4
|
|
20231107,111100,1206092700,64200,64300,64300,64200,37
|
|
20231107,111000,1203716300,64300,64300,64300,64300,1
|
|
20231107,110900,1203652000,64300,64300,64300,64300,3
|
|
20231107,110800,1203459100,64300,64200,64300,64200,425
|
|
20231107,110700,1176171200,64200,64300,64300,64200,45
|
|
20231107,110600,1173281100,64300,64400,64400,64300,356
|
|
20231107,110500,1150378200,64500,64500,64500,64500,145
|
|
20231107,110400,1141025700,64600,64600,64600,64500,45
|
|
20231107,110300,1138122000,64600,64600,64600,64600,0
|
|
20231107,110200,1138122000,64600,64600,64600,64500,16
|
|
20231107,110100,1137089400,64600,64600,64600,64500,77
|
|
20231107,110000,1132119000,64600,64700,64700,64600,10
|
|
20231107,105900,1131472900,64600,64800,64800,64600,54
|
|
20231107,105800,1127982300,64800,64800,64800,64800,0
|
|
20231107,105700,1127982300,64800,64800,64800,64800,0
|
|
20231107,105600,1127982300,64800,65000,65000,64800,23
|
|
20231107,105500,1126491700,64700,64800,64800,64700,20
|
|
20231107,105400,1125197600,64700,64700,64700,64700,0
|
|
20231107,105300,1125197600,64700,64700,64700,64700,0
|
|
20231107,105200,1125197600,64700,64700,64700,64700,0
|
|
20231107,105100,1125197600,64700,64700,64700,64600,29
|
|
20231107,105000,1123321400,64800,64800,64800,64800,1
|
|
20231107,104900,1123256600,64800,64800,64800,64800,28
|
|
20231107,104800,1121442200,64700,64700,64700,64700,0
|
|
20231107,104700,1121442200,64700,64900,64900,64700,26
|
|
20231107,104600,1119759000,65000,64900,65000,64900,33
|
|
20231107,104500,1117616300,64900,64900,64900,64900,0
|
|
20231107,104400,1117616300,64900,64800,64900,64800,49
|
|
20231107,104300,1114439100,64600,64600,64600,64600,20
|
|
20231107,104200,1113147100,64600,64600,64600,64600,0
|
|
20231107,104100,1113147100,64600,64600,64600,64600,0
|
|
20231107,104000,1113147100,64600,64600,64600,64600,0
|
|
20231107,103900,1113147100,64600,64600,64600,64600,52
|
|
20231107,103800,1109787900,64600,64700,64700,64600,40
|
|
20231107,103700,1107203400,64700,64700,64700,64700,1
|
|
20231107,103600,1107138700,64700,65000,65000,64700,122
|
|
20231107,103500,1099237300,65000,64800,65000,64800,9
|
|
20231107,103400,1098653100,64800,64800,64800,64800,0
|
|
20231107,103300,1098653100,64800,64800,64800,64800,0
|
|
20231107,103200,1098653100,64800,64800,64800,64800,1
|
|
20231107,103100,1098588300,64600,64600,64600,64600,0
|
|
20231107,103000,1098588300,64600,64800,64800,64600,7
|
|
20231107,102900,1098135700,65000,65100,65100,64800,5
|
|
20231107,102800,1097811200,65000,65100,65100,65000,24
|
|
20231107,102700,1096251000,65100,65100,65100,65100,0
|
|
20231107,102600,1096251000,65100,65300,65300,65100,122
|
|
20231107,102500,1088300600,65200,64800,65200,64800,298
|
|
20231107,102400,1068939000,64400,64600,64800,64400,37
|
|
20231107,102300,1066553800,64800,64600,64800,64500,42
|
|
20231107,102200,1063835200,64900,64900,64900,64400,61
|
|
20231107,102100,1059897500,65000,64800,65000,64800,34
|
|
20231107,102000,1057692000,64800,64600,64800,64600,231
|
|
20231107,101900,1042767000,64600,64500,64600,64500,5
|
|
20231107,101800,1042444400,64400,64500,64500,64400,25
|
|
20231107,101700,1040832500,64400,64400,64400,64400,0
|
|
20231107,101600,1040832500,64400,64400,64500,64400,5
|
|
20231107,101500,1040510200,64500,64500,64500,64500,40
|
|
20231107,101400,1037930200,64500,64500,64500,64500,54
|
|
20231107,101300,1034447200,64500,64500,64500,64400,53
|
|
20231107,101200,1031033200,64500,64500,64600,64500,28
|
|
20231107,101100,1029226700,64400,64400,64400,64400,27
|
|
20231107,101000,1027487900,64400,64500,64500,64400,20
|
|
20231107,100900,1026198300,64500,64800,64800,64500,83
|
|
20231107,100800,1020839400,64400,64400,64800,64400,69
|
|
20231107,100700,1016393900,64400,64400,64400,64400,54
|
|
20231107,100600,1012916300,64400,64400,64400,64400,206
|
|
20231107,100500,999649900,64400,64600,64900,64400,632
|
|
20231107,100400,958852100,64600,64800,64800,64600,183
|
|
20231107,100300,947019400,64800,64800,64800,64800,34
|
|
20231107,100200,944816200,64900,65200,65200,64900,124
|
|
20231107,100100,936765600,65200,65200,65200,65200,0
|
|
20231107,100000,936765600,65200,65000,65200,65000,59
|
|
20231107,095900,932930400,65000,65200,65200,65000,28
|
|
20231107,095800,931105800,65100,64900,65100,64900,233
|
|
20231107,095700,915960300,64800,64700,64800,64600,316
|
|
20231107,095600,895515400,64700,64700,64900,64700,194
|
|
20231107,095500,882963000,64900,64900,64900,64600,470
|
|
20231107,095400,852555300,64900,64900,64900,64900,86
|
|
20231107,095300,846973900,64900,64900,65000,64900,167
|
|
20231107,095200,836132600,64900,65000,65000,64900,262
|
|
20231107,095100,819108900,65000,65100,65100,65000,130
|
|
20231107,095000,810655600,65100,65100,65100,65000,89
|
|
20231107,094900,804868500,65100,65100,65100,65100,22
|
|
20231107,094800,803436300,65000,65100,65100,65000,71
|
|
20231107,094700,798818300,65300,65100,65300,65100,98
|
|
20231107,094600,792434300,65100,65100,65100,65100,28
|
|
20231107,094500,790611500,65100,65100,65100,65100,112
|
|
20231107,094400,783320300,65100,65200,65200,65100,122
|
|
20231107,094300,775366700,65200,65200,65200,65200,49
|
|
20231107,094200,772171900,65200,65600,65600,65200,52
|
|
20231107,094100,768780700,65600,65600,65600,65500,9
|
|
20231107,094000,768190400,65600,65600,65600,65600,0
|
|
20231107,093900,768190400,65600,65600,65600,65600,27
|
|
20231107,093800,766419200,65600,65600,65600,65600,10
|
|
20231107,093700,765763200,65600,65300,65600,65200,151
|
|
20231107,093600,755915300,65300,65400,65400,65200,42
|
|
20231107,093500,753174600,65400,65700,65700,65300,540
|
|
20231107,093400,717806200,65900,65900,66300,65900,126
|
|
20231107,093300,709492300,65900,65900,65900,65900,4
|
|
20231107,093200,709228700,65600,65400,65600,65400,86
|
|
20231107,093100,703600000,65400,65300,65400,65200,87
|
|
20231107,093000,697914100,65200,65200,65300,65200,175
|
|
20231107,092900,686502200,65100,65400,65500,65100,280
|
|
20231107,092800,668227100,65400,65700,66000,65400,433
|
|
20231107,092700,639786500,65800,66400,66400,65800,146
|
|
20231107,092600,630158000,66600,66600,66800,66400,318
|
|
20231107,092500,608967900,66600,66400,66800,66400,178
|
|
20231107,092400,597122700,66500,66200,66500,65900,131
|
|
20231107,092300,588423700,66200,66400,66400,66200,51
|
|
20231107,092200,585047300,66500,66100,66500,65800,152
|
|
20231107,092100,574992700,66300,65800,66300,65800,198
|
|
20231107,092000,561938500,65900,66300,66300,65900,177
|
|
20231107,091900,550252000,66300,66000,66300,65800,272
|
|
20231107,091800,532269800,66000,65700,66000,65700,156
|
|
20231107,091700,521998700,65700,65500,65700,65500,31
|
|
20231107,091600,519967800,65400,65300,65400,65300,168
|
|
20231107,091500,508985300,65200,65200,65200,65200,1
|
|
20231107,091400,508920100,65300,65300,65300,65300,2
|
|
20231107,091300,508789500,65300,65000,65300,64900,239
|
|
20231107,091200,493274600,64900,64900,64900,64800,176
|
|
20231107,091100,481853700,64900,65300,65300,64900,771
|
|
20231107,091000,431684600,65300,65200,65400,65200,18
|
|
20231107,090900,430509900,65300,65700,65700,65200,199
|
|
20231107,090800,417477300,65800,66000,66100,65800,274
|
|
20231107,090700,399383100,65900,66400,66400,65800,187
|
|
20231107,090600,387041800,66400,65600,66400,65600,186
|
|
20231107,090500,374764800,65600,64400,65600,64200,744
|
|
20231107,090400,326622500,64900,65900,65900,64000,1486
|
|
20231107,090300,229769200,66000,66100,66500,65900,288
|
|
20231107,090200,210738900,66100,66200,66600,65800,254
|
|
20231107,090100,193955700,66200,66800,67000,65700,636
|
|
20231107,090000,151628500,66800,67600,67700,66800,2248
|