589 lines
33 KiB
CSV
589 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,184600,649881797000,70400,70400,70400,70400,793467
|
|
20231113,184500,649881797000,70400,70400,70400,70400,0
|
|
20231113,184400,649881797000,70400,70400,70400,70400,0
|
|
20231113,184300,649881797000,70400,70400,70400,70400,0
|
|
20231113,184200,649881797000,70400,70400,70400,70400,0
|
|
20231113,184100,649881797000,70400,70400,70400,70400,0
|
|
20231113,184000,649881797000,70400,70400,70400,70400,0
|
|
20231113,183900,649881797000,70400,70400,70400,70400,0
|
|
20231113,183800,649881797000,70400,70400,70400,70400,0
|
|
20231113,183700,649881797000,70400,70400,70400,70400,0
|
|
20231113,183600,649881797000,70400,70400,70400,70400,0
|
|
20231113,183500,649881797000,70400,70400,70400,70400,0
|
|
20231113,183400,649881797000,70400,70400,70400,70400,0
|
|
20231113,183300,649881797000,70400,70400,70400,70400,0
|
|
20231113,183200,649881797000,70400,70400,70400,70400,0
|
|
20231113,183100,649881797000,70400,70400,70400,70400,0
|
|
20231113,183000,649881797000,70400,70400,70400,70400,0
|
|
20231113,182900,649881797000,70400,70400,70400,70400,0
|
|
20231113,182800,649881797000,70400,70400,70400,70400,0
|
|
20231113,182700,649881797000,70400,70400,70400,70400,0
|
|
20231113,182600,649881797000,70400,70400,70400,70400,0
|
|
20231113,182500,649881797000,70400,70400,70400,70400,0
|
|
20231113,182400,649881797000,70400,70400,70400,70400,0
|
|
20231113,182300,649881797000,70400,70400,70400,70400,0
|
|
20231113,182200,649881797000,70400,70400,70400,70400,0
|
|
20231113,182100,649881797000,70400,70400,70400,70400,0
|
|
20231113,182000,649881797000,70400,70400,70400,70400,0
|
|
20231113,181900,649881797000,70400,70400,70400,70400,0
|
|
20231113,181800,649881797000,70400,70400,70400,70400,0
|
|
20231113,181700,649881797000,70400,70400,70400,70400,0
|
|
20231113,181600,649881797000,70400,70400,70400,70400,793467
|
|
20231113,181500,649881797000,70400,70400,70400,70400,0
|
|
20231113,181400,649881797000,70400,70400,70400,70400,0
|
|
20231113,181300,649881797000,70400,70400,70400,70400,0
|
|
20231113,181200,649881797000,70400,70400,70400,70400,0
|
|
20231113,181100,649881797000,70400,70400,70400,70400,0
|
|
20231113,181000,649881797000,70400,70400,70400,70400,0
|
|
20231113,180900,649881797000,70400,70400,70400,70400,0
|
|
20231113,180800,649881797000,70400,70400,70400,70400,0
|
|
20231113,180700,649881797000,70400,70400,70400,70400,0
|
|
20231113,180600,649881797000,70400,70400,70400,70400,0
|
|
20231113,180500,649881797000,70400,70400,70400,70400,0
|
|
20231113,180400,649881797000,70400,70400,70400,70400,0
|
|
20231113,180300,649881797000,70400,70400,70400,70400,0
|
|
20231113,180200,649881797000,70400,70400,70400,70400,0
|
|
20231113,180100,649881797000,70400,70400,70400,70400,0
|
|
20231113,180000,649881797000,70400,70400,70400,70400,0
|
|
20231113,175900,649881797000,70400,70400,70400,70400,0
|
|
20231113,175800,649881797000,70400,70400,70400,70400,0
|
|
20231113,175700,649881797000,70400,70400,70400,70400,0
|
|
20231113,175600,649881797000,70400,70400,70400,70400,0
|
|
20231113,175500,649881797000,70400,70400,70400,70400,0
|
|
20231113,175400,649881797000,70400,70400,70400,70400,0
|
|
20231113,175300,649881797000,70400,70400,70400,70400,0
|
|
20231113,175200,649881797000,70400,70400,70400,70400,0
|
|
20231113,175100,649881797000,70400,70400,70400,70400,0
|
|
20231113,175000,649881797000,70400,70400,70400,70400,0
|
|
20231113,174900,649881797000,70400,70400,70400,70400,0
|
|
20231113,174800,649881797000,70400,70400,70400,70400,0
|
|
20231113,174700,649881797000,70400,70400,70400,70400,0
|
|
20231113,174600,649881797000,70400,70400,70400,70400,793467
|
|
20231113,174500,649881797000,70400,70400,70400,70400,0
|
|
20231113,174400,649881797000,70400,70400,70400,70400,0
|
|
20231113,174300,649881797000,70400,70400,70400,70400,0
|
|
20231113,174200,649881797000,70400,70400,70400,70400,0
|
|
20231113,174100,649881797000,70400,70400,70400,70400,0
|
|
20231113,174000,649881797000,70400,70400,70400,70400,0
|
|
20231113,173900,649881797000,70400,70400,70400,70400,0
|
|
20231113,173800,649881797000,70400,70400,70400,70400,0
|
|
20231113,173700,649881797000,70400,70400,70400,70400,0
|
|
20231113,173600,649881797000,70400,70400,70400,70400,0
|
|
20231113,173500,649881797000,70400,70400,70400,70400,0
|
|
20231113,173400,649881797000,70400,70400,70400,70400,0
|
|
20231113,173300,649881797000,70400,70400,70400,70400,0
|
|
20231113,173200,649881797000,70400,70400,70400,70400,0
|
|
20231113,173100,649881797000,70400,70400,70400,70400,0
|
|
20231113,173000,649881797000,70400,70400,70400,70400,0
|
|
20231113,172900,649881797000,70400,70400,70400,70400,0
|
|
20231113,172800,649881797000,70400,70400,70400,70400,0
|
|
20231113,172700,649881797000,70400,70400,70400,70400,0
|
|
20231113,172600,649881797000,70400,70400,70400,70400,0
|
|
20231113,172500,649881797000,70400,70400,70400,70400,0
|
|
20231113,172400,649881797000,70400,70400,70400,70400,0
|
|
20231113,172300,649881797000,70400,70400,70400,70400,0
|
|
20231113,172200,649881797000,70400,70400,70400,70400,0
|
|
20231113,172100,649881797000,70400,70400,70400,70400,0
|
|
20231113,172000,649881797000,70400,70400,70400,70400,0
|
|
20231113,171900,649881797000,70400,70400,70400,70400,0
|
|
20231113,171800,649881797000,70400,70400,70400,70400,0
|
|
20231113,171700,649881797000,70400,70400,70400,70400,0
|
|
20231113,171600,649881797000,70400,70400,70400,70400,793467
|
|
20231113,171500,649881797000,70400,70400,70400,70400,0
|
|
20231113,171400,649881797000,70400,70400,70400,70400,0
|
|
20231113,171300,649881797000,70400,70400,70400,70400,0
|
|
20231113,171200,649881797000,70400,70400,70400,70400,0
|
|
20231113,171100,649881797000,70400,70400,70400,70400,0
|
|
20231113,171000,649881797000,70400,70400,70400,70400,0
|
|
20231113,170900,649881797000,70400,70400,70400,70400,0
|
|
20231113,170800,649881797000,70400,70400,70400,70400,0
|
|
20231113,170700,649881797000,70400,70400,70400,70400,0
|
|
20231113,170600,649881797000,70400,70400,70400,70400,0
|
|
20231113,170500,649881797000,70400,70400,70400,70400,0
|
|
20231113,170400,649881797000,70400,70400,70400,70400,0
|
|
20231113,170300,649881797000,70400,70400,70400,70400,0
|
|
20231113,170200,649881797000,70400,70400,70400,70400,0
|
|
20231113,170100,649881797000,70400,70400,70400,70400,0
|
|
20231113,170000,649881797000,70400,70400,70400,70400,0
|
|
20231113,165900,649881797000,70400,70400,70400,70400,0
|
|
20231113,165800,649881797000,70400,70400,70400,70400,0
|
|
20231113,165700,649881797000,70400,70400,70400,70400,0
|
|
20231113,165600,649881797000,70400,70400,70400,70400,0
|
|
20231113,165500,649881797000,70400,70400,70400,70400,0
|
|
20231113,165400,649881797000,70400,70400,70400,70400,0
|
|
20231113,165300,649881797000,70400,70400,70400,70400,0
|
|
20231113,165200,649881797000,70400,70400,70400,70400,0
|
|
20231113,165100,649881797000,70400,70400,70400,70400,0
|
|
20231113,165000,649881797000,70400,70400,70400,70400,0
|
|
20231113,164900,649881797000,70400,70400,70400,70400,0
|
|
20231113,164800,649881797000,70400,70400,70400,70400,0
|
|
20231113,164700,649881797000,70400,70400,70400,70400,0
|
|
20231113,164600,649881797000,70400,70400,70400,70400,793467
|
|
20231113,164500,649881797000,70400,70400,70400,70400,0
|
|
20231113,164400,649881797000,70400,70400,70400,70400,0
|
|
20231113,164300,649881797000,70400,70400,70400,70400,0
|
|
20231113,164200,649881797000,70400,70400,70400,70400,0
|
|
20231113,164100,649881797000,70400,70400,70400,70400,0
|
|
20231113,164000,649881797000,70400,70400,70400,70400,0
|
|
20231113,163900,649881797000,70400,70400,70400,70400,0
|
|
20231113,163800,649881797000,70400,70400,70400,70400,0
|
|
20231113,163700,649881797000,70400,70400,70400,70400,0
|
|
20231113,163600,649881797000,70400,70400,70400,70400,0
|
|
20231113,163500,649881797000,70400,70400,70400,70400,0
|
|
20231113,163400,649881797000,70400,70400,70400,70400,0
|
|
20231113,163300,649881797000,70400,70400,70400,70400,0
|
|
20231113,163200,649881797000,70400,70400,70400,70400,0
|
|
20231113,163100,649881797000,70400,70400,70400,70400,0
|
|
20231113,163000,649881797000,70400,70400,70400,70400,0
|
|
20231113,162900,649881797000,70400,70400,70400,70400,0
|
|
20231113,162800,649881797000,70400,70400,70400,70400,0
|
|
20231113,162700,649881797000,70400,70400,70400,70400,0
|
|
20231113,162600,649881797000,70400,70400,70400,70400,0
|
|
20231113,162500,649881797000,70400,70400,70400,70400,0
|
|
20231113,162400,649881797000,70400,70400,70400,70400,0
|
|
20231113,162300,649881797000,70400,70400,70400,70400,0
|
|
20231113,162200,649881797000,70400,70400,70400,70400,0
|
|
20231113,162100,649881797000,70400,70400,70400,70400,0
|
|
20231113,162000,649881797000,70400,70400,70400,70400,0
|
|
20231113,161900,649881797000,70400,70400,70400,70400,0
|
|
20231113,161800,649881797000,70400,70400,70400,70400,0
|
|
20231113,161700,649881797000,70400,70400,70400,70400,0
|
|
20231113,161600,649881797000,70400,70400,70400,70400,793467
|
|
20231113,161500,649881797000,70400,70400,70400,70400,0
|
|
20231113,161400,649881797000,70400,70400,70400,70400,0
|
|
20231113,161300,649881797000,70400,70400,70400,70400,0
|
|
20231113,161200,649881797000,70400,70400,70400,70400,0
|
|
20231113,161100,649881797000,70400,70400,70400,70400,0
|
|
20231113,161000,649881797000,70400,70400,70400,70400,0
|
|
20231113,160900,649881797000,70400,70400,70400,70400,0
|
|
20231113,160800,649881797000,70400,70400,70400,70400,0
|
|
20231113,160700,649881797000,70400,70400,70400,70400,0
|
|
20231113,160600,649881797000,70400,70400,70400,70400,0
|
|
20231113,160500,649881797000,70400,70400,70400,70400,0
|
|
20231113,160400,649881797000,70400,70400,70400,70400,0
|
|
20231113,160300,649881797000,70400,70400,70400,70400,0
|
|
20231113,160200,649881797000,70400,70400,70400,70400,0
|
|
20231113,160100,649881797000,70400,70400,70400,70400,0
|
|
20231113,160000,649881797000,70400,70400,70400,70400,0
|
|
20231113,155900,649881797000,70400,70400,70400,70400,0
|
|
20231113,155800,649881797000,70400,70400,70400,70400,0
|
|
20231113,155700,649881797000,70400,70400,70400,70400,0
|
|
20231113,155600,649881797000,70400,70400,70400,70400,0
|
|
20231113,155500,649881797000,70400,70400,70400,70400,0
|
|
20231113,155400,649881797000,70400,70400,70400,70400,0
|
|
20231113,155300,649881797000,70400,70400,70400,70400,0
|
|
20231113,155200,649881797000,70400,70400,70400,70400,0
|
|
20231113,155100,649881797000,70400,70400,70400,70400,0
|
|
20231113,155000,649881797000,70400,70400,70400,70400,0
|
|
20231113,154900,649881797000,70400,70400,70400,70400,0
|
|
20231113,154800,649881797000,70400,70400,70400,70400,0
|
|
20231113,154700,649881797000,70400,70400,70400,70400,0
|
|
20231113,154600,649881797000,70400,70400,70400,70400,793467
|
|
20231113,154500,649881797000,70400,70400,70400,70400,0
|
|
20231113,154400,649881797000,70400,70400,70400,70400,0
|
|
20231113,154300,649881797000,70400,70400,70400,70400,0
|
|
20231113,154200,649881797000,70400,70400,70400,70400,0
|
|
20231113,154100,649881797000,70400,70400,70400,70400,0
|
|
20231113,154000,649881797000,70400,70400,70400,70400,0
|
|
20231113,153900,649881797000,70400,70400,70400,70400,0
|
|
20231113,153800,649881797000,70400,70400,70400,70400,0
|
|
20231113,153700,649881797000,70400,70400,70400,70400,0
|
|
20231113,153600,649881797000,70400,70400,70400,70400,0
|
|
20231113,153500,649881797000,70400,70400,70400,70400,0
|
|
20231113,153400,649881797000,70400,70400,70400,70400,0
|
|
20231113,153300,649881797000,70400,70400,70400,70400,0
|
|
20231113,153200,649881797000,70400,70400,70400,70400,0
|
|
20231113,153100,649881797000,70400,70400,70400,70400,0
|
|
20231113,153000,649881797000,70400,70400,70400,70400,793467
|
|
20231113,152900,594021720200,70500,70500,70500,70500,0
|
|
20231113,152800,594021720200,70500,70500,70500,70500,0
|
|
20231113,152700,594021720200,70500,70500,70500,70500,0
|
|
20231113,152600,594021720200,70500,70500,70500,70500,0
|
|
20231113,152500,594021720200,70500,70500,70500,70500,0
|
|
20231113,152400,594021720200,70500,70500,70500,70500,0
|
|
20231113,152300,594021720200,70500,70500,70500,70500,0
|
|
20231113,152200,594021720200,70500,70500,70500,70500,0
|
|
20231113,152100,594021720200,70500,70500,70500,70500,0
|
|
20231113,152000,594021720200,70500,70500,70500,70500,0
|
|
20231113,151900,594021720200,70500,70600,70600,70500,40893
|
|
20231113,151800,591135218900,70600,70600,70600,70500,17688
|
|
20231113,151700,589887935000,70600,70600,70600,70500,18306
|
|
20231113,151600,588596730100,70600,70600,70700,70500,102454
|
|
20231113,151500,581363511800,70600,70500,70600,70500,25361
|
|
20231113,151400,579573655300,70500,70600,70600,70500,41264
|
|
20231113,151300,576663079000,70500,70600,70600,70500,25330
|
|
20231113,151200,574876477500,70600,70500,70600,70500,30106
|
|
20231113,151100,572752645100,70600,70500,70600,70500,20484
|
|
20231113,151000,571307722600,70500,70600,70600,70500,19026
|
|
20231113,150900,569965511400,70500,70600,70700,70500,89225
|
|
20231113,150800,563666259400,70600,70700,70700,70600,20157
|
|
20231113,150700,562242307600,70700,70700,70700,70600,19833
|
|
20231113,150600,560841233800,70600,70700,70700,70600,24103
|
|
20231113,150500,559138532300,70600,70700,70700,70600,16018
|
|
20231113,150400,558006766000,70600,70800,70800,70600,91409
|
|
20231113,150300,551544230400,70800,70700,70800,70700,16381
|
|
20231113,150200,550385027100,70700,70800,70800,70700,16682
|
|
20231113,150100,549204376600,70700,70800,70800,70700,14269
|
|
20231113,150000,548194652200,70800,70600,70800,70600,175836
|
|
20231113,145900,535762942100,70600,70600,70700,70600,21162
|
|
20231113,145800,534268070400,70700,70700,70700,70600,13090
|
|
20231113,145700,533343029700,70700,70600,70700,70600,12591
|
|
20231113,145600,532453389600,70600,70700,70700,70600,14939
|
|
20231113,145500,531397922800,70700,70600,70700,70600,11302
|
|
20231113,145400,530599437700,70600,70600,70700,70600,10198
|
|
20231113,145300,529878981800,70600,70600,70700,70600,11362
|
|
20231113,145200,529076334800,70600,70600,70700,70600,15993
|
|
20231113,145100,527946573800,70700,70700,70700,70600,19266
|
|
20231113,145000,526585991600,70600,70700,70700,70600,15589
|
|
20231113,144900,525484930000,70600,70700,70700,70600,12613
|
|
20231113,144800,524594052100,70600,70700,70800,70600,159611
|
|
20231113,144700,513310201700,70700,70700,70800,70700,18592
|
|
20231113,144600,511995075100,70800,70700,70800,70700,17656
|
|
20231113,144500,510746095700,70700,70800,70800,70700,15758
|
|
20231113,144400,509631359400,70700,70700,70800,70700,14115
|
|
20231113,144300,508632744300,70700,70800,70800,70700,15583
|
|
20231113,144200,507530174900,70800,70700,70800,70700,14650
|
|
20231113,144100,506493741000,70700,70700,70800,70700,17268
|
|
20231113,144000,505272215600,70700,70800,70800,70700,16448
|
|
20231113,143900,504108640200,70800,70800,70800,70700,18560
|
|
20231113,143800,502795714500,70800,70800,70800,70700,16072
|
|
20231113,143700,501658789000,70700,70800,70800,70700,13794
|
|
20231113,143600,500683054600,70800,70800,70800,70700,20281
|
|
20231113,143500,499248215300,70700,70700,70800,70700,15156
|
|
20231113,143400,498176021800,70700,70800,70800,70700,12975
|
|
20231113,143300,497258233300,70800,70700,70800,70700,16905
|
|
20231113,143200,496062434600,70800,70700,70800,70700,9045
|
|
20231113,143100,495422540300,70700,70800,70800,70700,9186
|
|
20231113,143000,494772584500,70800,70700,70800,70700,12902
|
|
20231113,142900,493859936300,70700,70800,70800,70700,9807
|
|
20231113,142800,493166075200,70700,70800,70800,70700,8983
|
|
20231113,142700,492530565300,70700,70700,70800,70700,8299
|
|
20231113,142600,491943312000,70800,70800,70800,70700,10604
|
|
20231113,142500,491192962500,70700,70700,70800,70700,14911
|
|
20231113,142400,490137498800,70700,70900,70900,70700,39672
|
|
20231113,142300,487328320800,70800,70800,70900,70700,20681
|
|
20231113,142200,485863495300,70700,70800,70800,70700,43356
|
|
20231113,142100,482794268000,70800,70800,70900,70700,72108
|
|
20231113,142000,477689262400,70800,70800,70800,70700,4219
|
|
20231113,141900,477390757800,70800,70800,70900,70700,29993
|
|
20231113,141800,475267208500,70800,70800,70900,70800,4413
|
|
20231113,141700,474954596300,70800,70700,70900,70700,69039
|
|
20231113,141600,470066718000,70700,70800,70800,70700,8376
|
|
20231113,141500,469474293700,70700,70800,70900,70700,193736
|
|
20231113,141400,455757477400,70800,70800,70800,70700,8134
|
|
20231113,141300,455181680100,70700,70800,70800,70700,8472
|
|
20231113,141200,454582405500,70700,70700,70800,70700,9137
|
|
20231113,141100,453935680100,70800,70800,70800,70700,4953
|
|
20231113,141000,453585126400,70800,70800,70800,70700,4337
|
|
20231113,140900,453278175200,70700,70700,70800,70700,6860
|
|
20231113,140800,452792601100,70700,70800,70800,70700,4984
|
|
20231113,140700,452439926600,70800,70700,70800,70700,6440
|
|
20231113,140600,451984278000,70700,70800,70800,70700,5922
|
|
20231113,140500,451565262000,70700,70700,70800,70700,4290
|
|
20231113,140400,451261704000,70800,70700,70800,70700,4448
|
|
20231113,140300,450946920600,70700,70800,70800,70700,18344
|
|
20231113,140200,449648290600,70800,70800,70800,70700,6588
|
|
20231113,140100,449182092900,70800,70800,70800,70700,7089
|
|
20231113,140000,448680420600,70800,70800,70800,70700,10368
|
|
20231113,135900,447947145100,70700,70800,70800,70700,9275
|
|
20231113,135800,447291084100,70700,70700,70800,70700,5071
|
|
20231113,135700,446932258900,70700,70800,70800,70700,4210
|
|
20231113,135600,446634364600,70700,70700,70800,70700,4647
|
|
20231113,135500,446305595900,70700,70700,70800,70700,8924
|
|
20231113,135400,445674416600,70800,70800,70800,70700,10247
|
|
20231113,135300,444949579400,70800,70700,70800,70700,10827
|
|
20231113,135200,444183746400,70700,70800,70800,70700,7774
|
|
20231113,135100,443633668200,70800,70800,70800,70700,4728
|
|
20231113,135000,443299117000,70800,70700,70800,70700,6981
|
|
20231113,134900,442805165800,70700,70800,70800,70700,10414
|
|
20231113,134800,442068362100,70800,70700,70800,70700,4807
|
|
20231113,134700,441728357500,70700,70700,70800,70700,5515
|
|
20231113,134600,441338093100,70800,70700,70800,70700,6528
|
|
20231113,134500,440876166000,70700,70800,70800,70700,6498
|
|
20231113,134400,440416465500,70800,70800,70800,70700,8017
|
|
20231113,134300,439849395100,70700,70800,70800,70700,6682
|
|
20231113,134200,439376669400,70800,70700,70800,70700,22679
|
|
20231113,134100,437772467800,70700,70800,70800,70700,9000
|
|
20231113,134000,437135825900,70700,70700,70800,70700,12946
|
|
20231113,133900,436220256500,70700,70800,70800,70700,5196
|
|
20231113,133800,435852558400,70700,70700,70800,70700,3836
|
|
20231113,133700,435581101300,70800,70800,70800,70700,4565
|
|
20231113,133600,435257991300,70700,70700,70800,70700,4933
|
|
20231113,133500,434909044600,70800,70700,70800,70700,5964
|
|
20231113,133400,434487119600,70800,70800,70800,70700,5671
|
|
20231113,133300,434085853600,70800,70700,70800,70700,4346
|
|
20231113,133200,433778318100,70800,70800,70800,70700,5109
|
|
20231113,133100,433416846400,70800,70800,70800,70700,4087
|
|
20231113,133000,433127550400,70800,70800,70800,70700,3889
|
|
20231113,132900,432852360200,70700,70700,70800,70700,3245
|
|
20231113,132800,432622708000,70800,70700,70800,70700,8043
|
|
20231113,132700,432053788300,70700,70800,70800,70700,5707
|
|
20231113,132600,431650030500,70700,70700,70800,70700,3466
|
|
20231113,132500,431404705300,70700,70800,70800,70700,2589
|
|
20231113,132400,431221498200,70700,70700,70800,70700,4034
|
|
20231113,132300,430936038500,70700,70700,70800,70700,4075
|
|
20231113,132200,430647664500,70800,70800,70800,70700,1826
|
|
20231113,132100,430518496700,70800,70800,70800,70700,4057
|
|
20231113,132000,430231378700,70700,70700,70800,70600,59134
|
|
20231113,131900,426050831100,70600,70800,70800,70600,17163
|
|
20231113,131800,424837478800,70700,70700,70800,70600,91151
|
|
20231113,131700,418392994000,70700,70700,70800,70600,184347
|
|
20231113,131600,405359412300,70700,70700,70700,70600,6045
|
|
20231113,131500,404932149700,70700,70600,70700,70600,6323
|
|
20231113,131400,404485154600,70700,70600,70700,70500,175657
|
|
20231113,131300,392082161300,70500,70600,70600,70500,4975
|
|
20231113,131200,391731127300,70600,70500,70600,70500,3298
|
|
20231113,131100,391498343300,70500,70500,70600,70500,3165
|
|
20231113,131000,391274928900,70600,70600,70600,70500,4355
|
|
20231113,130900,390967563800,70600,70600,70600,70500,8294
|
|
20231113,130800,390382538700,70600,70500,70600,70500,15069
|
|
20231113,130700,389319830200,70500,70500,70600,70500,6494
|
|
20231113,130600,388861473800,70500,70600,70600,70500,4448
|
|
20231113,130500,388547559300,70500,70600,70600,70500,11122
|
|
20231113,130400,387763006000,70600,70500,70600,70500,2647
|
|
20231113,130300,387576243100,70600,70500,70600,70500,2937
|
|
20231113,130200,387368957100,70600,70500,70600,70500,5506
|
|
20231113,130100,386980388700,70500,70500,70600,70500,6908
|
|
20231113,130000,386492929800,70600,70600,70600,70500,4755
|
|
20231113,125900,386157283100,70500,70600,70600,70500,3389
|
|
20231113,125800,385918184000,70600,70500,70600,70500,5159
|
|
20231113,125700,385554310200,70500,70600,70600,70500,9642
|
|
20231113,125600,384874321000,70600,70600,70600,70500,16234
|
|
20231113,125500,383729596300,70600,70600,70600,70500,4642
|
|
20231113,125400,383401989700,70500,70500,70600,70400,300607
|
|
20231113,125300,362209105400,70500,70500,70500,70400,4235
|
|
20231113,125200,361910565000,70500,70500,70500,70400,3267
|
|
20231113,125100,361680307600,70500,70500,70500,70400,4219
|
|
20231113,125000,361382983500,70500,70500,70500,70400,3282
|
|
20231113,124900,361151695500,70500,70500,70500,70400,3176
|
|
20231113,124800,360927902300,70400,70400,70500,70400,4226
|
|
20231113,124700,360630068200,70400,70400,70500,70400,3165
|
|
20231113,124600,360407086900,70500,70400,70500,70400,3930
|
|
20231113,124500,360130154700,70400,70400,70500,70400,4267
|
|
20231113,124400,359829451000,70400,70400,70500,70400,2023
|
|
20231113,124300,359686871600,70400,70400,70500,70400,3360
|
|
20231113,124200,359450125100,70500,70400,70500,70400,2055
|
|
20231113,124100,359305320300,70400,70500,70500,70400,4027
|
|
20231113,124000,359021562100,70500,70400,70500,70400,2231
|
|
20231113,123900,358864338000,70400,70500,70500,70400,2907
|
|
20231113,123800,358659422500,70500,70500,70500,70400,3953
|
|
20231113,123700,358380828100,70400,70500,70500,70400,3085
|
|
20231113,123600,358163437700,70500,70400,70500,70400,2520
|
|
20231113,123500,357985890300,70500,70500,70500,70400,3174
|
|
20231113,123400,357762277500,70500,70400,70500,70400,3559
|
|
20231113,123300,357511514900,70500,70400,70500,70400,2943
|
|
20231113,123200,357304180000,70400,70400,70500,70400,3214
|
|
20231113,123100,357077734200,70400,70400,70500,70400,2511
|
|
20231113,123000,356900785500,70400,70400,70500,70400,2867
|
|
20231113,122900,356698762100,70400,70400,70500,70400,2489
|
|
20231113,122800,356523393400,70400,70400,70500,70300,47643
|
|
20231113,122700,353169258300,70400,70300,70500,70300,110315
|
|
20231113,122600,345403195800,70300,70400,70400,70300,4686
|
|
20231113,122500,345073459700,70400,70300,70400,70300,6108
|
|
20231113,122400,344643681700,70300,70400,70400,70300,1872
|
|
20231113,122300,344511971400,70300,70300,70400,70300,2996
|
|
20231113,122200,344301172500,70300,70300,70400,70300,2529
|
|
20231113,122100,344123269200,70300,70300,70400,70300,3995
|
|
20231113,122000,343842249200,70400,70400,70400,70300,2247
|
|
20231113,121900,343684164700,70300,70300,70400,70300,13713
|
|
20231113,121800,342720008800,70300,70300,70400,70300,4584
|
|
20231113,121700,342397406900,70300,70300,70400,70300,2819
|
|
20231113,121600,342199122400,70300,70400,70400,70300,2781
|
|
20231113,121500,342003502700,70400,70300,70400,70300,2719
|
|
20231113,121400,341812266200,70400,70400,70400,70300,4587
|
|
20231113,121300,341489679500,70300,70400,70400,70300,4093
|
|
20231113,121200,341201738100,70300,70300,70400,70300,6641
|
|
20231113,121100,340734806700,70300,70300,70400,70300,2711
|
|
20231113,121000,340544084800,70300,70400,70400,70300,8682
|
|
20231113,120900,339933669800,70300,70300,70400,70300,8099
|
|
20231113,120800,339364131300,70400,70300,70400,70300,5906
|
|
20231113,120700,338948870800,70300,70300,70400,70300,7099
|
|
20231113,120600,338449724900,70300,70400,70400,70300,2508
|
|
20231113,120500,338273267800,70400,70400,70400,70300,15083
|
|
20231113,120400,337212846700,70300,70300,70400,70300,2489
|
|
20231113,120300,337037800800,70400,70400,70500,70300,20132
|
|
20231113,120200,335620642500,70500,70300,70500,70300,9092
|
|
20231113,120100,334980611800,70300,70400,70500,70300,32862
|
|
20231113,120000,332667221300,70400,70400,70500,70400,19612
|
|
20231113,115900,331286424800,70500,70400,70500,70400,13697
|
|
20231113,115800,330322093500,70400,70500,70500,70400,3797
|
|
20231113,115700,330054746200,70400,70400,70500,70300,134193
|
|
20231113,115600,320607445400,70400,70500,70500,70400,1845
|
|
20231113,115500,320477483700,70400,70400,70500,70400,2247
|
|
20231113,115400,320319224900,70500,70500,70500,70400,2627
|
|
20231113,115300,320134182700,70400,70400,70500,70400,9354
|
|
20231113,115200,319475624300,70500,70400,70500,70400,4631
|
|
20231113,115100,319149501000,70500,70500,70500,70400,1705
|
|
20231113,115000,319029405100,70400,70600,70600,70400,111033
|
|
20231113,114900,311202171100,70500,70500,70600,70500,2031
|
|
20231113,114800,311058922000,70600,70500,70600,70500,2621
|
|
20231113,114700,310873993200,70500,70500,70600,70500,4319
|
|
20231113,114600,310569393000,70500,70600,70600,70500,2948
|
|
20231113,114500,310361424100,70600,70500,70600,70500,3620
|
|
20231113,114400,310105992000,70500,70600,70600,70500,3630
|
|
20231113,114300,309849992200,70600,70600,70600,70500,5425
|
|
20231113,114200,309467244100,70500,70500,70600,70500,1796
|
|
20231113,114100,309340557600,70600,70600,70600,70500,3112
|
|
20231113,114000,309120987300,70500,70500,70600,70500,2785
|
|
20231113,113900,308924534200,70500,70600,70600,70500,3984
|
|
20231113,113800,308643512000,70500,70500,70600,70500,8602
|
|
20231113,113700,308036631600,70500,70600,70600,70500,4555
|
|
20231113,113600,307715232900,70600,70500,70600,70500,5932
|
|
20231113,113500,307296566700,70600,70600,70600,70500,7351
|
|
20231113,113400,306777952900,70500,70600,70600,70500,4592
|
|
20231113,113300,306454008100,70600,70600,70600,70500,3844
|
|
20231113,113200,306182732100,70500,70600,70600,70500,3393
|
|
20231113,113100,305943464200,70500,70500,70600,70500,3756
|
|
20231113,113000,305678543500,70600,70500,70600,70500,3179
|
|
20231113,112900,305454331400,70500,70500,70600,70500,3346
|
|
20231113,112800,305218314500,70600,70500,70600,70500,5724
|
|
20231113,112700,304814716000,70500,70500,70600,70500,2415
|
|
20231113,112600,304644329900,70600,70500,70600,70500,3113
|
|
20231113,112500,304424751900,70600,70500,70600,70500,2757
|
|
20231113,112400,304230328400,70500,70500,70600,70500,3252
|
|
20231113,112300,304000956500,70600,70600,70600,70500,2591
|
|
20231113,112200,303818209600,70600,70500,70600,70500,28573
|
|
20231113,112100,301801335100,70600,70600,70600,70500,2429
|
|
20231113,112000,301629999800,70500,70500,70600,70500,21191
|
|
20231113,111900,300134215500,70600,70500,70600,70500,2871
|
|
20231113,111800,299931684000,70600,70500,70600,70500,3645
|
|
20231113,111700,299674579700,70600,70600,70600,70500,3910
|
|
20231113,111600,299398681100,70600,70500,70600,70500,3513
|
|
20231113,111500,299150840500,70600,70500,70600,70500,1969
|
|
20231113,111400,299011907300,70600,70500,70600,70500,4739
|
|
20231113,111300,298677576500,70500,70500,70600,70500,1556
|
|
20231113,111200,298567813000,70500,70600,70600,70500,3020
|
|
20231113,111100,298354749200,70500,70500,70600,70500,2954
|
|
20231113,111000,298146410500,70500,70600,70600,70500,2826
|
|
20231113,110900,297947117300,70600,70600,70600,70500,3144
|
|
20231113,110800,297725409000,70500,70600,70600,70500,4146
|
|
20231113,110700,297432989300,70600,70500,70600,70500,10052
|
|
20231113,110600,296723645600,70600,70500,70600,70500,3571
|
|
20231113,110500,296471756900,70500,70500,70600,70500,5355
|
|
20231113,110400,296094169000,70500,70600,70600,70500,4152
|
|
20231113,110300,295801338800,70600,70500,70600,70500,3313
|
|
20231113,110200,295567619800,70500,70600,70600,70500,3301
|
|
20231113,110100,295334698800,70600,70500,70600,70500,2254
|
|
20231113,110000,295175674000,70500,70600,70600,70500,5832
|
|
20231113,105900,294764237000,70500,70500,70600,70500,9554
|
|
20231113,105800,294089969100,70500,70600,70600,70500,2638
|
|
20231113,105700,293903860700,70500,70500,70600,70500,3232
|
|
20231113,105600,293675868400,70500,70500,70600,70500,3276
|
|
20231113,105500,293444682400,70600,70600,70600,70500,2656
|
|
20231113,105400,293257267800,70600,70600,70600,70500,6176
|
|
20231113,105300,292821550500,70500,70500,70600,70500,3486
|
|
20231113,105200,292575614800,70500,70600,70600,70500,3405
|
|
20231113,105100,292335342900,70500,70600,70600,70500,2774
|
|
20231113,105000,292139667300,70600,70500,70600,70500,2367
|
|
20231113,104900,291972640700,70600,70500,70600,70500,1663
|
|
20231113,104800,291855296500,70600,70600,70600,70500,6489
|
|
20231113,104700,291397561900,70500,70500,70600,70500,1492
|
|
20231113,104600,291292346400,70500,70600,70600,70500,3053
|
|
20231113,104500,291077043000,70600,70500,70600,70400,50415
|
|
20231113,104400,287522820400,70500,70400,70600,70400,93050
|
|
20231113,104300,280962494500,70400,70500,70500,70400,3716
|
|
20231113,104200,280700683700,70400,70400,70500,70400,6103
|
|
20231113,104100,280270906900,70400,70500,70500,70400,3104
|
|
20231113,104000,280052325500,70400,70400,70500,70400,2657
|
|
20231113,103900,279865234900,70500,70400,70500,70400,3057
|
|
20231113,103800,279649918000,70500,70600,70600,70400,95972
|
|
20231113,103700,272884205600,70600,70500,70600,70500,6021
|
|
20231113,103600,272459526100,70600,70600,70600,70500,2901
|
|
20231113,103500,272254901800,70500,70500,70600,70500,2979
|
|
20231113,103400,272044684600,70600,70600,70600,70500,2659
|
|
20231113,103300,271857117800,70600,70500,70600,70500,3825
|
|
20231113,103200,271587248300,70600,70500,70600,70500,4719
|
|
20231113,103100,271254309100,70500,70600,70600,70500,13011
|
|
20231113,103000,270336025600,70500,70600,70600,70500,5672
|
|
20231113,102900,269935980400,70500,70500,70600,70500,2565
|
|
20231113,102800,269755042700,70500,70500,70600,70500,4640
|
|
20231113,102700,269427728500,70500,70500,70600,70500,4590
|
|
20231113,102600,269104007700,70500,70600,70600,70500,3121
|
|
20231113,102500,268883843700,70500,70500,70600,70500,3906
|
|
20231113,102400,268608373700,70600,70600,70600,70500,38270
|
|
20231113,102300,265910224100,70500,70600,70600,70500,6689
|
|
20231113,102200,265438074900,70600,70700,70700,70500,67089
|
|
20231113,102100,260701526300,70600,70600,70700,70600,10983
|
|
20231113,102000,259925966000,70700,70700,70700,70600,3893
|
|
20231113,101900,259650961500,70700,70600,70700,70600,3157
|
|
20231113,101800,259427899400,70700,70700,70700,70500,54931
|
|
20231113,101700,255548901000,70700,70500,70700,70500,82752
|
|
20231113,101600,249706474000,70600,70600,70600,70500,2368
|
|
20231113,101500,249539402000,70500,70500,70600,70400,87499
|
|
20231113,101400,243370710200,70400,70500,70600,70400,165970
|
|
20231113,101300,231672791400,70600,70600,70600,70500,5223
|
|
20231113,101200,231304393900,70500,70600,70600,70500,5367
|
|
20231113,101100,230925825600,70500,70600,70600,70500,6511
|
|
20231113,101000,230466623300,70500,70600,70600,70500,21189
|
|
20231113,100900,228972595800,70500,70500,70600,70500,8411
|
|
20231113,100800,228379363900,70500,70500,70600,70500,7662
|
|
20231113,100700,227839020900,70500,70600,70700,70500,112418
|
|
20231113,100600,219903024300,70600,70700,70700,70600,5135
|
|
20231113,100500,219540352500,70700,70600,70700,70600,6673
|
|
20231113,100400,219068920100,70600,70600,70700,70600,9824
|
|
20231113,100300,218375130700,70700,70600,70700,70600,3711
|
|
20231113,100200,218112975400,70700,70700,70700,70600,3245
|
|
20231113,100100,217883740400,70700,70700,70700,70600,2644
|
|
20231113,100000,217696937300,70700,70700,70800,70600,87412
|
|
20231113,095900,211516947300,70700,70800,70800,70700,2657
|
|
20231113,095800,211329014400,70700,70700,70800,70700,2158
|
|
20231113,095700,211176317300,70700,70800,70800,70700,7318
|
|
20231113,095600,210658356200,70700,70800,70800,70700,61549
|
|
20231113,095500,206301432300,70700,70700,70800,70700,2483
|
|
20231113,095400,206125807900,70800,70700,70800,70700,4872
|
|
20231113,095300,205781289500,70700,70900,70900,70700,103188
|
|
20231113,095200,198475610300,70800,70800,70900,70800,8960
|
|
20231113,095100,197841156600,70900,70800,70900,70800,6196
|
|
20231113,095000,197402269000,70800,70900,70900,70800,3687
|
|
20231113,094900,197141140700,70900,70800,70900,70800,4973
|
|
20231113,094800,196788671500,70900,70800,70900,70800,4436
|
|
20231113,094700,196474498900,70800,70900,70900,70800,6164
|
|
20231113,094600,196037625400,70900,70900,70900,70800,14571
|
|
20231113,094500,195004656900,70900,70900,70900,70800,25182
|
|
20231113,094400,193219464600,70900,70900,70900,70800,6464
|
|
20231113,094300,192761409800,70800,70900,70900,70800,7531
|
|
20231113,094200,192227875100,70900,70700,70900,70700,140653
|
|
20231113,094100,182268945900,70800,70700,70800,70700,6194
|
|
20231113,094000,181830601400,70700,70800,70800,70600,85143
|
|
20231113,093900,175808833600,70800,70600,70800,70600,107137
|
|
20231113,093800,168233551700,70700,70700,70700,70500,245060
|
|
20231113,093700,150929996900,70600,70700,70700,70600,27360
|
|
20231113,093600,148998136100,70600,70600,70700,70600,11605
|
|
20231113,093500,148178402600,70600,70600,70700,70600,7085
|
|
20231113,093400,147678010200,70700,70800,70800,70600,37209
|
|
20231113,093300,145047730500,70700,70800,70800,70600,198108
|
|
20231113,093200,131042147800,70800,70700,70800,70700,8947
|
|
20231113,093100,130409384000,70700,70700,70800,70700,4674
|
|
20231113,093000,130078663800,70800,70800,70800,70700,14217
|
|
20231113,092900,129073302500,70700,70800,70800,70700,5191
|
|
20231113,092800,128706049900,70700,70800,70800,70700,7134
|
|
20231113,092700,128201305200,70800,70800,70800,70700,7316
|
|
20231113,092600,127683574000,70700,70800,70800,70700,11680
|
|
20231113,092500,126857255600,70700,70700,70800,70700,3166
|
|
20231113,092400,126633260000,70700,70800,70900,70700,54875
|
|
20231113,092300,122748455400,70800,70900,70900,70800,12774
|
|
20231113,092200,121843286800,70800,70800,70900,70800,5715
|
|
20231113,092100,121438382600,70900,70800,70900,70700,86857
|
|
20231113,092000,115287591300,70800,70700,70800,70700,31245
|
|
20231113,091900,113076076100,70700,70700,70800,70700,16369
|
|
20231113,091800,111917573200,70800,70800,70800,70700,16620
|
|
20231113,091700,110742073900,70800,70800,70800,70700,8180
|
|
20231113,091600,110163367400,70700,70800,70900,70700,85834
|
|
20231113,091500,104088576500,70800,70800,70900,70800,10207
|
|
20231113,091400,103365723600,70800,70700,70900,70700,15961
|
|
20231113,091300,102235549800,70800,70800,70900,70700,81353
|
|
20231113,091200,96475362900,70800,70900,70900,70700,65762
|
|
20231113,091100,91819425000,70900,70800,70900,70700,28591
|
|
20231113,091000,89794891200,70800,70900,70900,70700,113076
|
|
20231113,090900,81788966200,70900,70800,70900,70800,18974
|
|
20231113,090800,80445230100,70800,71000,71000,70800,63949
|
|
20231113,090700,75911454900,70900,70900,71000,70900,20168
|
|
20231113,090600,74480319900,70900,71000,71100,70900,72520
|
|
20231113,090500,69332011600,71000,71000,71100,70900,145050
|
|
20231113,090400,59033985300,71000,71000,71100,71000,37447
|
|
20231113,090300,56374515900,71000,71200,71200,71000,108860
|
|
20231113,090200,48639601100,71100,71200,71200,71100,75003
|
|
20231113,090100,43302635500,71200,71100,71300,71100,128435
|
|
20231113,090000,34160486800,71100,71300,71300,71000,478705
|