647 lines
38 KiB
CSV
647 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,194400,80812102200,149800,149800,149800,149800,34173
|
|
20231102,194300,80812102200,149800,149800,149800,149800,0
|
|
20231102,194200,80812102200,149800,149800,149800,149800,0
|
|
20231102,194100,80812102200,149800,149800,149800,149800,0
|
|
20231102,194000,80812102200,149800,149800,149800,149800,0
|
|
20231102,193900,80812102200,149800,149800,149800,149800,0
|
|
20231102,193800,80812102200,149800,149800,149800,149800,0
|
|
20231102,193700,80812102200,149800,149800,149800,149800,0
|
|
20231102,193600,80812102200,149800,149800,149800,149800,0
|
|
20231102,193500,80812102200,149800,149800,149800,149800,0
|
|
20231102,193400,80812102200,149800,149800,149800,149800,0
|
|
20231102,193300,80812102200,149800,149800,149800,149800,0
|
|
20231102,193200,80812102200,149800,149800,149800,149800,0
|
|
20231102,193100,80812102200,149800,149800,149800,149800,0
|
|
20231102,193000,80812102200,149800,149800,149800,149800,0
|
|
20231102,192900,80812102200,149800,149800,149800,149800,0
|
|
20231102,192800,80812102200,149800,149800,149800,149800,0
|
|
20231102,192700,80812102200,149800,149800,149800,149800,0
|
|
20231102,192600,80812102200,149800,149800,149800,149800,0
|
|
20231102,192500,80812102200,149800,149800,149800,149800,0
|
|
20231102,192400,80812102200,149800,149800,149800,149800,0
|
|
20231102,192300,80812102200,149800,149800,149800,149800,0
|
|
20231102,192200,80812102200,149800,149800,149800,149800,0
|
|
20231102,192100,80812102200,149800,149800,149800,149800,0
|
|
20231102,192000,80812102200,149800,149800,149800,149800,0
|
|
20231102,191900,80812102200,149800,149800,149800,149800,0
|
|
20231102,191800,80812102200,149800,149800,149800,149800,0
|
|
20231102,191700,80812102200,149800,149800,149800,149800,0
|
|
20231102,191600,80812102200,149800,149800,149800,149800,0
|
|
20231102,191500,80812102200,149800,149800,149800,149800,0
|
|
20231102,191400,80812102200,149800,149800,149800,149800,34173
|
|
20231102,191300,80812102200,149800,149800,149800,149800,0
|
|
20231102,191200,80812102200,149800,149800,149800,149800,0
|
|
20231102,191100,80812102200,149800,149800,149800,149800,0
|
|
20231102,191000,80812102200,149800,149800,149800,149800,0
|
|
20231102,190900,80812102200,149800,149800,149800,149800,0
|
|
20231102,190800,80812102200,149800,149800,149800,149800,0
|
|
20231102,190700,80812102200,149800,149800,149800,149800,0
|
|
20231102,190600,80812102200,149800,149800,149800,149800,0
|
|
20231102,190500,80812102200,149800,149800,149800,149800,0
|
|
20231102,190400,80812102200,149800,149800,149800,149800,0
|
|
20231102,190300,80812102200,149800,149800,149800,149800,0
|
|
20231102,190200,80812102200,149800,149800,149800,149800,0
|
|
20231102,190100,80812102200,149800,149800,149800,149800,0
|
|
20231102,190000,80812102200,149800,149800,149800,149800,0
|
|
20231102,185900,80812102200,149800,149800,149800,149800,0
|
|
20231102,185800,80812102200,149800,149800,149800,149800,0
|
|
20231102,185700,80812102200,149800,149800,149800,149800,0
|
|
20231102,185600,80812102200,149800,149800,149800,149800,0
|
|
20231102,185500,80812102200,149800,149800,149800,149800,0
|
|
20231102,185400,80812102200,149800,149800,149800,149800,0
|
|
20231102,185300,80812102200,149800,149800,149800,149800,0
|
|
20231102,185200,80812102200,149800,149800,149800,149800,0
|
|
20231102,185100,80812102200,149800,149800,149800,149800,0
|
|
20231102,185000,80812102200,149800,149800,149800,149800,0
|
|
20231102,184900,80812102200,149800,149800,149800,149800,0
|
|
20231102,184800,80812102200,149800,149800,149800,149800,0
|
|
20231102,184700,80812102200,149800,149800,149800,149800,0
|
|
20231102,184600,80812102200,149800,149800,149800,149800,0
|
|
20231102,184500,80812102200,149800,149800,149800,149800,0
|
|
20231102,184400,80812102200,149800,149800,149800,149800,34173
|
|
20231102,184300,80812102200,149800,149800,149800,149800,0
|
|
20231102,184200,80812102200,149800,149800,149800,149800,0
|
|
20231102,184100,80812102200,149800,149800,149800,149800,0
|
|
20231102,184000,80812102200,149800,149800,149800,149800,0
|
|
20231102,183900,80812102200,149800,149800,149800,149800,0
|
|
20231102,183800,80812102200,149800,149800,149800,149800,0
|
|
20231102,183700,80812102200,149800,149800,149800,149800,0
|
|
20231102,183600,80812102200,149800,149800,149800,149800,0
|
|
20231102,183500,80812102200,149800,149800,149800,149800,0
|
|
20231102,183400,80812102200,149800,149800,149800,149800,0
|
|
20231102,183300,80812102200,149800,149800,149800,149800,0
|
|
20231102,183200,80812102200,149800,149800,149800,149800,0
|
|
20231102,183100,80812102200,149800,149800,149800,149800,0
|
|
20231102,183000,80812102200,149800,149800,149800,149800,0
|
|
20231102,182900,80812102200,149800,149800,149800,149800,0
|
|
20231102,182800,80812102200,149800,149800,149800,149800,0
|
|
20231102,182700,80812102200,149800,149800,149800,149800,0
|
|
20231102,182600,80812102200,149800,149800,149800,149800,0
|
|
20231102,182500,80812102200,149800,149800,149800,149800,0
|
|
20231102,182400,80812102200,149800,149800,149800,149800,0
|
|
20231102,182300,80812102200,149800,149800,149800,149800,0
|
|
20231102,182200,80812102200,149800,149800,149800,149800,0
|
|
20231102,182100,80812102200,149800,149800,149800,149800,0
|
|
20231102,182000,80812102200,149800,149800,149800,149800,0
|
|
20231102,181900,80812102200,149800,149800,149800,149800,0
|
|
20231102,181800,80812102200,149800,149800,149800,149800,0
|
|
20231102,181700,80812102200,149800,149800,149800,149800,0
|
|
20231102,181600,80812102200,149800,149800,149800,149800,0
|
|
20231102,181500,80812102200,149800,149800,149800,149800,0
|
|
20231102,181400,80812102200,149800,149800,149800,149800,34173
|
|
20231102,181300,80812102200,149800,149800,149800,149800,0
|
|
20231102,181200,80812102200,149800,149800,149800,149800,0
|
|
20231102,181100,80812102200,149800,149800,149800,149800,0
|
|
20231102,181000,80812102200,149800,149800,149800,149800,0
|
|
20231102,180900,80812102200,149800,149800,149800,149800,0
|
|
20231102,180800,80812102200,149800,149800,149800,149800,0
|
|
20231102,180700,80812102200,149800,149800,149800,149800,0
|
|
20231102,180600,80812102200,149800,149800,149800,149800,0
|
|
20231102,180500,80812102200,149800,149800,149800,149800,0
|
|
20231102,180400,80812102200,149800,149800,149800,149800,0
|
|
20231102,180300,80812102200,149800,149800,149800,149800,0
|
|
20231102,180200,80812102200,149800,149800,149800,149800,0
|
|
20231102,180100,80812102200,149800,149800,149800,149800,0
|
|
20231102,180000,80812102200,149800,149800,149800,149800,0
|
|
20231102,175900,80812102200,149800,149800,149800,149800,0
|
|
20231102,175800,80812102200,149800,149800,149800,149800,0
|
|
20231102,175700,80812102200,149800,149800,149800,149800,0
|
|
20231102,175600,80812102200,149800,149800,149800,149800,0
|
|
20231102,175500,80812102200,149800,149800,149800,149800,0
|
|
20231102,175400,80812102200,149800,149800,149800,149800,0
|
|
20231102,175300,80812102200,149800,149800,149800,149800,0
|
|
20231102,175200,80812102200,149800,149800,149800,149800,0
|
|
20231102,175100,80812102200,149800,149800,149800,149800,0
|
|
20231102,175000,80812102200,149800,149800,149800,149800,0
|
|
20231102,174900,80812102200,149800,149800,149800,149800,0
|
|
20231102,174800,80812102200,149800,149800,149800,149800,0
|
|
20231102,174700,80812102200,149800,149800,149800,149800,0
|
|
20231102,174600,80812102200,149800,149800,149800,149800,0
|
|
20231102,174500,80812102200,149800,149800,149800,149800,0
|
|
20231102,174400,80812102200,149800,149800,149800,149800,34173
|
|
20231102,174300,80812102200,149800,149800,149800,149800,0
|
|
20231102,174200,80812102200,149800,149800,149800,149800,0
|
|
20231102,174100,80812102200,149800,149800,149800,149800,0
|
|
20231102,174000,80812102200,149800,149800,149800,149800,0
|
|
20231102,173900,80812102200,149800,149800,149800,149800,0
|
|
20231102,173800,80812102200,149800,149800,149800,149800,0
|
|
20231102,173700,80812102200,149800,149800,149800,149800,0
|
|
20231102,173600,80812102200,149800,149800,149800,149800,0
|
|
20231102,173500,80812102200,149800,149800,149800,149800,0
|
|
20231102,173400,80812102200,149800,149800,149800,149800,0
|
|
20231102,173300,80812102200,149800,149800,149800,149800,0
|
|
20231102,173200,80812102200,149800,149800,149800,149800,0
|
|
20231102,173100,80812102200,149800,149800,149800,149800,0
|
|
20231102,173000,80812102200,149800,149800,149800,149800,0
|
|
20231102,172900,80812102200,149800,149800,149800,149800,0
|
|
20231102,172800,80812102200,149800,149800,149800,149800,0
|
|
20231102,172700,80812102200,149800,149800,149800,149800,0
|
|
20231102,172600,80812102200,149800,149800,149800,149800,0
|
|
20231102,172500,80812102200,149800,149800,149800,149800,0
|
|
20231102,172400,80812102200,149800,149800,149800,149800,0
|
|
20231102,172300,80812102200,149800,149800,149800,149800,0
|
|
20231102,172200,80812102200,149800,149800,149800,149800,0
|
|
20231102,172100,80812102200,149800,149800,149800,149800,0
|
|
20231102,172000,80812102200,149800,149800,149800,149800,0
|
|
20231102,171900,80812102200,149800,149800,149800,149800,0
|
|
20231102,171800,80812102200,149800,149800,149800,149800,0
|
|
20231102,171700,80812102200,149800,149800,149800,149800,0
|
|
20231102,171600,80812102200,149800,149800,149800,149800,0
|
|
20231102,171500,80812102200,149800,149800,149800,149800,0
|
|
20231102,171400,80812102200,149800,149800,149800,149800,34173
|
|
20231102,171300,80812102200,149800,149800,149800,149800,0
|
|
20231102,171200,80812102200,149800,149800,149800,149800,0
|
|
20231102,171100,80812102200,149800,149800,149800,149800,0
|
|
20231102,171000,80812102200,149800,149800,149800,149800,0
|
|
20231102,170900,80812102200,149800,149800,149800,149800,0
|
|
20231102,170800,80812102200,149800,149800,149800,149800,0
|
|
20231102,170700,80812102200,149800,149800,149800,149800,0
|
|
20231102,170600,80812102200,149800,149800,149800,149800,0
|
|
20231102,170500,80812102200,149800,149800,149800,149800,0
|
|
20231102,170400,80812102200,149800,149800,149800,149800,0
|
|
20231102,170300,80812102200,149800,149800,149800,149800,0
|
|
20231102,170200,80812102200,149800,149800,149800,149800,0
|
|
20231102,170100,80812102200,149800,149800,149800,149800,0
|
|
20231102,170000,80812102200,149800,149800,149800,149800,0
|
|
20231102,165900,80812102200,149800,149800,149800,149800,0
|
|
20231102,165800,80812102200,149800,149800,149800,149800,0
|
|
20231102,165700,80812102200,149800,149800,149800,149800,0
|
|
20231102,165600,80812102200,149800,149800,149800,149800,0
|
|
20231102,165500,80812102200,149800,149800,149800,149800,0
|
|
20231102,165400,80812102200,149800,149800,149800,149800,0
|
|
20231102,165300,80812102200,149800,149800,149800,149800,0
|
|
20231102,165200,80812102200,149800,149800,149800,149800,0
|
|
20231102,165100,80812102200,149800,149800,149800,149800,0
|
|
20231102,165000,80812102200,149800,149800,149800,149800,0
|
|
20231102,164900,80812102200,149800,149800,149800,149800,0
|
|
20231102,164800,80812102200,149800,149800,149800,149800,0
|
|
20231102,164700,80812102200,149800,149800,149800,149800,0
|
|
20231102,164600,80812102200,149800,149800,149800,149800,0
|
|
20231102,164500,80812102200,149800,149800,149800,149800,0
|
|
20231102,164400,80812102200,149800,149800,149800,149800,34173
|
|
20231102,164300,80812102200,149800,149800,149800,149800,0
|
|
20231102,164200,80812102200,149800,149800,149800,149800,0
|
|
20231102,164100,80812102200,149800,149800,149800,149800,0
|
|
20231102,164000,80812102200,149800,149800,149800,149800,0
|
|
20231102,163900,80812102200,149800,149800,149800,149800,0
|
|
20231102,163800,80812102200,149800,149800,149800,149800,0
|
|
20231102,163700,80812102200,149800,149800,149800,149800,0
|
|
20231102,163600,80812102200,149800,149800,149800,149800,0
|
|
20231102,163500,80812102200,149800,149800,149800,149800,0
|
|
20231102,163400,80812102200,149800,149800,149800,149800,0
|
|
20231102,163300,80812102200,149800,149800,149800,149800,0
|
|
20231102,163200,80812102200,149800,149800,149800,149800,0
|
|
20231102,163100,80812102200,149800,149800,149800,149800,0
|
|
20231102,163000,80812102200,149800,149800,149800,149800,0
|
|
20231102,162900,80812102200,149800,149800,149800,149800,0
|
|
20231102,162800,80812102200,149800,149800,149800,149800,0
|
|
20231102,162700,80812102200,149800,149800,149800,149800,0
|
|
20231102,162600,80812102200,149800,149800,149800,149800,0
|
|
20231102,162500,80812102200,149800,149800,149800,149800,0
|
|
20231102,162400,80812102200,149800,149800,149800,149800,0
|
|
20231102,162300,80812102200,149800,149800,149800,149800,0
|
|
20231102,162200,80812102200,149800,149800,149800,149800,0
|
|
20231102,162100,80812102200,149800,149800,149800,149800,0
|
|
20231102,162000,80812102200,149800,149800,149800,149800,0
|
|
20231102,161900,80812102200,149800,149800,149800,149800,0
|
|
20231102,161800,80812102200,149800,149800,149800,149800,0
|
|
20231102,161700,80812102200,149800,149800,149800,149800,0
|
|
20231102,161600,80812102200,149800,149800,149800,149800,0
|
|
20231102,161500,80812102200,149800,149800,149800,149800,0
|
|
20231102,161400,80812102200,149800,149800,149800,149800,34173
|
|
20231102,161300,80812102200,149800,149800,149800,149800,0
|
|
20231102,161200,80812102200,149800,149800,149800,149800,0
|
|
20231102,161100,80812102200,149800,149800,149800,149800,0
|
|
20231102,161000,80812102200,149800,149800,149800,149800,0
|
|
20231102,160900,80812102200,149800,149800,149800,149800,0
|
|
20231102,160800,80812102200,149800,149800,149800,149800,0
|
|
20231102,160700,80812102200,149800,149800,149800,149800,0
|
|
20231102,160600,80812102200,149800,149800,149800,149800,0
|
|
20231102,160500,80812102200,149800,149800,149800,149800,0
|
|
20231102,160400,80812102200,149800,149800,149800,149800,0
|
|
20231102,160300,80812102200,149800,149800,149800,149800,0
|
|
20231102,160200,80812102200,149800,149800,149800,149800,0
|
|
20231102,160100,80812102200,149800,149800,149800,149800,0
|
|
20231102,160000,80812102200,149800,149800,149800,149800,0
|
|
20231102,155900,80812102200,149800,149800,149800,149800,0
|
|
20231102,155800,80812102200,149800,149800,149800,149800,0
|
|
20231102,155700,80812102200,149800,149800,149800,149800,0
|
|
20231102,155600,80812102200,149800,149800,149800,149800,0
|
|
20231102,155500,80812102200,149800,149800,149800,149800,0
|
|
20231102,155400,80812102200,149800,149800,149800,149800,0
|
|
20231102,155300,80812102200,149800,149800,149800,149800,0
|
|
20231102,155200,80812102200,149800,149800,149800,149800,0
|
|
20231102,155100,80812102200,149800,149800,149800,149800,0
|
|
20231102,155000,80812102200,149800,149800,149800,149800,0
|
|
20231102,154900,80812102200,149800,149800,149800,149800,0
|
|
20231102,154800,80812102200,149800,149800,149800,149800,0
|
|
20231102,154700,80812102200,149800,149800,149800,149800,0
|
|
20231102,154600,80812102200,149800,149800,149800,149800,0
|
|
20231102,154500,80812102200,149800,149800,149800,149800,0
|
|
20231102,154400,80812102200,149800,149800,149800,149800,34173
|
|
20231102,154300,80812102200,149800,149800,149800,149800,0
|
|
20231102,154200,80812102200,149800,149800,149800,149800,0
|
|
20231102,154100,80812102200,149800,149800,149800,149800,0
|
|
20231102,154000,80812102200,149800,149800,149800,149800,0
|
|
20231102,153900,80812102200,149800,149800,149800,149800,0
|
|
20231102,153800,80812102200,149800,149800,149800,149800,0
|
|
20231102,153700,80812102200,149800,149800,149800,149800,0
|
|
20231102,153600,80812102200,149800,149800,149800,149800,0
|
|
20231102,153500,80812102200,149800,149800,149800,149800,0
|
|
20231102,153400,80812102200,149800,149800,149800,149800,0
|
|
20231102,153300,80812102200,149800,149800,149800,149800,0
|
|
20231102,153200,80812102200,149800,149800,149800,149800,0
|
|
20231102,153100,80812102200,149800,149800,149800,149800,0
|
|
20231102,153000,80812102200,149800,149800,149800,149800,34173
|
|
20231102,152900,75692986800,149900,149900,149900,149900,0
|
|
20231102,152800,75692986800,149900,149900,149900,149900,0
|
|
20231102,152700,75692986800,149900,149900,149900,149900,0
|
|
20231102,152600,75692986800,149900,149900,149900,149900,0
|
|
20231102,152500,75692986800,149900,149900,149900,149900,0
|
|
20231102,152400,75692986800,149900,149900,149900,149900,0
|
|
20231102,152300,75692986800,149900,149900,149900,149900,0
|
|
20231102,152200,75692986800,149900,149900,149900,149900,0
|
|
20231102,152100,75692986800,149900,149900,149900,149900,0
|
|
20231102,152000,75692986800,149900,149900,149900,149900,0
|
|
20231102,151900,75692986800,149900,149700,149900,149500,1608
|
|
20231102,151800,75452155100,149700,149600,149700,149600,521
|
|
20231102,151700,75374185600,149600,149600,149700,149500,657
|
|
20231102,151600,75275880500,149700,149800,149800,149600,4283
|
|
20231102,151500,74634647400,149700,149800,149800,149700,1576
|
|
20231102,151400,74398579400,149700,149800,149800,149600,1462
|
|
20231102,151300,74179679700,149700,149700,149700,149500,2740
|
|
20231102,151200,73769653600,149600,149700,149700,149500,542
|
|
20231102,151100,73688531100,149500,149600,149600,149400,883
|
|
20231102,151000,73556501300,149500,149500,149500,149400,1085
|
|
20231102,150900,73394341000,149400,149300,149400,149200,5021
|
|
20231102,150800,72644868100,149300,149400,149500,149300,1636
|
|
20231102,150700,72400462600,149400,149400,149400,149300,1417
|
|
20231102,150600,72188781000,149300,149500,149600,149300,2792
|
|
20231102,150500,71771430200,149500,149600,149600,149500,731
|
|
20231102,150400,71662090200,149600,149700,149700,149600,2317
|
|
20231102,150300,71315429800,149600,149600,149700,149600,1280
|
|
20231102,150200,71123892200,149600,149600,149700,149600,525
|
|
20231102,150100,71045312500,149700,149700,149700,149600,1740
|
|
20231102,150000,70784909900,149700,149700,149800,149600,766
|
|
20231102,145900,70670237800,149700,149600,149900,149600,3597
|
|
20231102,145800,70131599000,149600,149500,149800,149500,4386
|
|
20231102,145700,69474899800,149500,149700,149700,149500,698
|
|
20231102,145600,69370488500,149600,149800,150000,149600,2269
|
|
20231102,145500,69030414600,149700,149900,149900,149700,2566
|
|
20231102,145400,68645883200,149800,149900,150000,149800,7128
|
|
20231102,145300,67577054300,149900,149800,150000,149800,8393
|
|
20231102,145200,66318902500,149800,149800,149900,149700,7913
|
|
20231102,145100,65132978300,149800,149400,149900,149400,17870
|
|
20231102,145000,62457752700,149400,149300,149500,149300,5788
|
|
20231102,144900,61592981200,149300,149300,149400,149300,563
|
|
20231102,144800,61508924000,149300,149300,149400,149300,175
|
|
20231102,144700,61482795200,149300,149300,149400,149300,663
|
|
20231102,144600,61383782900,149300,149300,149400,149300,960
|
|
20231102,144500,61240378600,149400,149400,149400,149300,863
|
|
20231102,144400,61111469500,149300,149300,149400,149300,468
|
|
20231102,144300,61041572700,149300,149300,149400,149300,874
|
|
20231102,144200,60911028300,149300,149500,149500,149300,877
|
|
20231102,144100,60780011500,149400,149500,149600,149400,909
|
|
20231102,144000,60644079100,149500,149500,149600,149500,499
|
|
20231102,143900,60569444400,149500,149500,149600,149500,1077
|
|
20231102,143800,60408372600,149500,149400,149600,149400,1668
|
|
20231102,143700,60158995200,149400,149400,149500,149400,769
|
|
20231102,143600,60044062400,149400,149500,149500,149400,890
|
|
20231102,143500,59911024000,149400,149400,149500,149400,896
|
|
20231102,143400,59777108200,149400,149400,149500,149400,737
|
|
20231102,143300,59666949700,149400,149400,149600,149400,1467
|
|
20231102,143200,59447580800,149400,149300,149400,149300,867
|
|
20231102,143100,59318074700,149300,149400,149500,149300,948
|
|
20231102,143000,59176438800,149300,149300,149400,149300,706
|
|
20231102,142900,59070986200,149400,149300,149400,149200,1485
|
|
20231102,142800,58849209600,149300,149500,149500,149300,1210
|
|
20231102,142700,58668443700,149400,149300,149500,149300,609
|
|
20231102,142600,58577426100,149300,149300,149400,149200,1131
|
|
20231102,142500,58408500700,149300,149400,149400,149300,884
|
|
20231102,142400,58276451200,149300,149300,149400,149300,805
|
|
20231102,142300,58156219400,149400,149300,149400,149300,1014
|
|
20231102,142200,58004773500,149300,149500,149500,149300,885
|
|
20231102,142100,57872525000,149400,149400,149500,149400,538
|
|
20231102,142000,57792107100,149400,149300,149500,149200,1055
|
|
20231102,141900,57634555100,149300,149400,149400,149300,1505
|
|
20231102,141800,57409728400,149400,149300,149400,149200,1589
|
|
20231102,141700,57172490300,149300,149400,149500,149200,3282
|
|
20231102,141600,56682476300,149500,149500,149600,149400,995
|
|
20231102,141500,56533760300,149600,149700,149700,149500,2118
|
|
20231102,141400,56216884600,149700,149600,149700,149600,1506
|
|
20231102,141300,55991529200,149600,149600,149700,149600,1272
|
|
20231102,141200,55801177500,149600,149600,149700,149500,2599
|
|
20231102,141100,55412266400,149500,149400,149600,149400,1422
|
|
20231102,141000,55199616600,149400,149600,149600,149400,1003
|
|
20231102,140900,55049648600,149500,149500,149600,149400,899
|
|
20231102,140800,54915202200,149500,149600,149700,149500,906
|
|
20231102,140700,54779664200,149600,149600,149700,149600,1081
|
|
20231102,140600,54617905700,149600,149600,149700,149600,1704
|
|
20231102,140500,54362927500,149600,149400,149700,149400,15918
|
|
20231102,140400,51981477900,149500,149400,149500,149400,983
|
|
20231102,140300,51834558300,149400,149500,149600,149400,3541
|
|
20231102,140200,51305195000,149500,149500,149600,149500,1230
|
|
20231102,140100,51121221100,149500,149500,149600,149500,1015
|
|
20231102,140000,50969398200,149500,149500,149600,149500,1012
|
|
20231102,135900,50818052400,149500,149400,149600,149400,7851
|
|
20231102,135800,49644340900,149400,149300,149500,149300,4096
|
|
20231102,135700,49032366600,149400,149200,149400,149100,6870
|
|
20231102,135600,48007186300,149200,149200,149200,149100,598
|
|
20231102,135500,47917987800,149100,149200,149200,149100,631
|
|
20231102,135400,47823878100,149200,149200,149200,149100,448
|
|
20231102,135300,47757061500,149100,149100,149200,149100,737
|
|
20231102,135200,47647151200,149100,149300,149300,149100,1440
|
|
20231102,135100,47432291900,149200,149300,149300,149200,523
|
|
20231102,135000,47354233900,149200,149300,149300,149200,438
|
|
20231102,134900,47288859500,149300,149200,149300,149200,993
|
|
20231102,134800,47140673900,149300,149200,149300,149200,500
|
|
20231102,134700,47066049300,149300,149300,149300,149200,518
|
|
20231102,134600,46988732100,149200,149400,149400,149200,828
|
|
20231102,134500,46865086200,149400,149300,149400,149300,512
|
|
20231102,134400,46788621100,149400,149400,149400,149300,930
|
|
20231102,134300,46649713800,149300,149300,149400,149300,641
|
|
20231102,134200,46553981700,149300,149400,149400,149300,399
|
|
20231102,134100,46494383100,149300,149400,149400,149300,637
|
|
20231102,134000,46399256800,149400,149400,149400,149300,421
|
|
20231102,133900,46336383400,149300,149400,149400,149300,527
|
|
20231102,133800,46257680000,149300,149200,149400,149100,2252
|
|
20231102,133700,45921645800,149200,149200,149200,149100,1042
|
|
20231102,133600,45766221200,149100,149200,149200,149100,991
|
|
20231102,133500,45618398500,149200,149200,149200,149100,1107
|
|
20231102,133400,45453258100,149100,149300,149300,149100,405
|
|
20231102,133300,45392837200,149200,149300,149300,149200,562
|
|
20231102,133200,45308964000,149200,149200,149300,149200,805
|
|
20231102,133100,45188805300,149200,149400,149400,149200,1044
|
|
20231102,133000,45033009300,149300,149300,149400,149300,529
|
|
20231102,132900,44954011300,149300,149300,149400,149300,419
|
|
20231102,132800,44891429900,149300,149300,149400,149300,597
|
|
20231102,132700,44802273600,149400,149300,149400,149300,1017
|
|
20231102,132600,44650388500,149300,149400,149400,149200,2146
|
|
20231102,132500,44329983200,149300,149400,149400,149300,554
|
|
20231102,132400,44247245600,149300,149300,149400,149300,530
|
|
20231102,132300,44168088300,149300,149400,149500,149300,1011
|
|
20231102,132200,44017016800,149400,149400,149500,149400,552
|
|
20231102,132100,43934521600,149400,149400,149500,149400,1025
|
|
20231102,132000,43781356000,149400,149400,149500,149400,472
|
|
20231102,131900,43710806700,149400,149400,149500,149400,903
|
|
20231102,131800,43575863400,149400,149200,149500,149200,734
|
|
20231102,131700,43466179800,149300,149100,149500,149100,7532
|
|
20231102,131600,42341891300,149100,149200,149200,149100,699
|
|
20231102,131500,42237632300,149100,149100,149200,149100,387
|
|
20231102,131400,42179906400,149100,149100,149200,149100,338
|
|
20231102,131300,42129491100,149100,149100,149200,149100,318
|
|
20231102,131200,42082060000,149100,149100,149200,149100,506
|
|
20231102,131100,42006599600,149100,149100,149200,149100,344
|
|
20231102,131000,41955284100,149100,149100,149200,149100,464
|
|
20231102,130900,41886073900,149100,149100,149200,149100,404
|
|
20231102,130800,41825820700,149200,149200,149200,149100,416
|
|
20231102,130700,41763767900,149100,149200,149200,149100,482
|
|
20231102,130600,41691879700,149100,149300,149300,149100,1586
|
|
20231102,130500,41455219000,149200,149200,149300,149200,255
|
|
20231102,130400,41417157800,149200,149200,149300,149200,567
|
|
20231102,130300,41332526200,149200,149300,149300,149200,409
|
|
20231102,130200,41271481600,149200,149300,149300,149200,468
|
|
20231102,130100,41201629200,149300,149500,149500,149300,624
|
|
20231102,130000,41108398300,149400,149400,149500,149400,450
|
|
20231102,125900,41041152000,149400,149400,149500,149400,308
|
|
20231102,125800,40995115300,149400,149400,149500,149400,434
|
|
20231102,125700,40930254500,149400,149400,149500,149400,909
|
|
20231102,125600,40794408300,149500,149300,149500,149200,7612
|
|
20231102,125500,39657548200,149200,149200,149300,149200,953
|
|
20231102,125400,39515307800,149200,149300,149300,149200,425
|
|
20231102,125300,39451870800,149200,149300,149400,149200,344
|
|
20231102,125200,39400503000,149400,149300,149400,149300,1001
|
|
20231102,125100,39251027300,149300,149300,149400,149300,522
|
|
20231102,125000,39173057700,149400,149400,149400,149300,602
|
|
20231102,124900,39083146200,149400,149400,149400,149300,287
|
|
20231102,124800,39040278200,149400,149300,149400,149300,361
|
|
20231102,124700,38986361400,149400,149300,149400,149300,429
|
|
20231102,124600,38922282400,149300,149400,149400,149300,1525
|
|
20231102,124500,38694583200,149400,149300,149400,149300,597
|
|
20231102,124400,38605426500,149300,149400,149400,149300,503
|
|
20231102,124300,38530296200,149400,149300,149400,149300,593
|
|
20231102,124200,38441738700,149300,149200,149400,149200,5212
|
|
20231102,124100,37663860000,149200,149100,149200,149100,5049
|
|
20231102,124000,36910557700,149100,149100,149200,149100,3140
|
|
20231102,123900,36442093100,149100,149100,149200,149100,332
|
|
20231102,123800,36392573900,149200,149200,149200,149100,869
|
|
20231102,123700,36262988600,149100,149100,149200,149100,406
|
|
20231102,123600,36202438200,149100,149200,149200,149100,217
|
|
20231102,123500,36170070900,149100,149100,149200,149100,341
|
|
20231102,123400,36119216400,149100,149100,149200,149100,1013
|
|
20231102,123300,35968161500,149100,149100,149200,149100,177
|
|
20231102,123200,35941766600,149100,149200,149200,149100,386
|
|
20231102,123100,35884198100,149100,149200,149200,149100,405
|
|
20231102,123000,35823796900,149200,149200,149200,149100,341
|
|
20231102,122900,35772939000,149200,149100,149200,149100,314
|
|
20231102,122800,35726100700,149200,149100,149200,149100,563
|
|
20231102,122700,35642108100,149200,149200,149300,149100,1135
|
|
20231102,122600,35472752700,149200,149200,149300,149200,385
|
|
20231102,122500,35415301200,149300,149300,149300,149200,401
|
|
20231102,122400,35355452400,149200,149200,149300,149200,344
|
|
20231102,122300,35304115800,149300,149200,149300,149200,331
|
|
20231102,122200,35254716800,149300,149300,149300,149200,394
|
|
20231102,122100,35195918000,149200,149200,149300,149200,386
|
|
20231102,122000,35138305600,149200,149200,149300,149200,299
|
|
20231102,121900,35093686800,149300,149200,149300,149200,212
|
|
20231102,121800,35062043700,149200,149200,149300,149200,304
|
|
20231102,121700,35016672400,149300,149200,149300,149200,297
|
|
20231102,121600,34972340600,149200,149200,149300,149200,226
|
|
20231102,121500,34938613300,149300,149200,149300,149200,483
|
|
20231102,121400,34866534000,149200,149200,149300,149200,306
|
|
20231102,121300,34820864500,149300,149200,149300,149200,431
|
|
20231102,121200,34756537800,149200,149200,149300,149200,307
|
|
20231102,121100,34710721400,149300,149200,149300,149200,282
|
|
20231102,121000,34668631000,149200,149200,149300,149200,231
|
|
20231102,120900,34634149400,149300,149200,149300,149200,412
|
|
20231102,120800,34572663500,149300,149300,149300,149200,177
|
|
20231102,120700,34546250100,149200,149300,149300,149200,443
|
|
20231102,120600,34480134400,149200,149300,149300,149200,274
|
|
20231102,120500,34439240500,149300,149300,149300,149200,363
|
|
20231102,120400,34385052600,149200,149200,149300,149200,331
|
|
20231102,120300,34335653300,149200,149200,149300,149200,368
|
|
20231102,120200,34280725700,149200,149200,149300,149200,351
|
|
20231102,120100,34228342400,149200,149300,149300,149200,533
|
|
20231102,120000,34148774900,149200,149300,149300,149200,303
|
|
20231102,115900,34103551700,149200,149300,149300,149200,477
|
|
20231102,115800,34032350900,149200,149200,149300,149200,178
|
|
20231102,115700,34005780900,149300,149300,149400,149200,447
|
|
20231102,115600,33939039600,149300,149400,149400,149300,168
|
|
20231102,115500,33913946600,149300,149300,149500,149300,748
|
|
20231102,115400,33802191100,149500,149300,149500,149300,4497
|
|
20231102,115300,33130285600,149300,149300,149400,149300,424
|
|
20231102,115200,33066952400,149300,149300,149400,149300,211
|
|
20231102,115100,33035439600,149300,149100,149500,149100,2840
|
|
20231102,115000,32611433100,149100,149100,149100,149000,3875
|
|
20231102,114900,32033699400,149000,149100,149100,149000,509
|
|
20231102,114800,31957833200,149100,149100,149100,149000,2406
|
|
20231102,114700,31599100500,149100,149100,149200,149100,1569
|
|
20231102,114600,31365133300,149100,149100,149200,149100,512
|
|
20231102,114500,31288752600,149100,149300,149300,149100,1280
|
|
20231102,114400,31097849000,149200,149200,149300,149200,2724
|
|
20231102,114300,30691416000,149200,149300,149300,149200,155
|
|
20231102,114200,30668280600,149300,149300,149300,149200,255
|
|
20231102,114100,30630215800,149300,149200,149300,149200,268
|
|
20231102,114000,30590224800,149200,149300,149300,149200,268
|
|
20231102,113900,30550228200,149200,149200,149300,149200,290
|
|
20231102,113800,30506941100,149200,149200,149300,149200,1057
|
|
20231102,113700,30349146000,149200,149300,149300,149200,265
|
|
20231102,113600,30309588400,149200,149200,149300,149200,325
|
|
20231102,113500,30261079000,149300,149200,149300,149200,407
|
|
20231102,113400,30200332900,149200,149300,149300,149200,461
|
|
20231102,113300,30131516200,149200,149200,149300,149200,463
|
|
20231102,113200,30062402700,149200,149300,149400,149200,705
|
|
20231102,113100,29957193700,149200,149300,149400,149200,296
|
|
20231102,113000,29913010400,149200,149300,149500,149200,1894
|
|
20231102,112900,29630060500,149300,149200,149300,149200,2055
|
|
20231102,112800,29323272200,149200,149200,149300,149200,328
|
|
20231102,112700,29274312700,149200,149200,149300,149200,174
|
|
20231102,112600,29248341400,149200,149300,149400,149200,518
|
|
20231102,112500,29171006200,149300,149400,149400,149300,244
|
|
20231102,112400,29134564500,149300,149400,149400,149300,347
|
|
20231102,112300,29082731900,149300,149300,149400,149300,464
|
|
20231102,112200,29013444200,149300,149300,149400,149300,315
|
|
20231102,112100,28966392900,149400,149300,149400,149300,198
|
|
20231102,112000,28936821100,149300,149500,149600,149300,466
|
|
20231102,111900,28867207800,149600,149400,149600,149300,1954
|
|
20231102,111800,28575123400,149400,149400,149500,149400,250
|
|
20231102,111700,28537761900,149400,149400,149500,149400,490
|
|
20231102,111600,28464532400,149400,149300,149500,149200,671
|
|
20231102,111500,28364323300,149300,149200,149400,149200,1231
|
|
20231102,111400,28180497200,149200,149500,149600,149200,757
|
|
20231102,111300,28067366600,149400,149200,149700,149200,10018
|
|
20231102,111200,26568974700,149300,149300,149600,149200,2675
|
|
20231102,111100,26169069500,149200,149200,149500,149200,1244
|
|
20231102,111000,25983211000,149300,149100,149300,149100,2472
|
|
20231102,110900,25614421100,149100,149200,149300,149100,2230
|
|
20231102,110800,25281709000,149300,149300,149400,149300,1817
|
|
20231102,110700,25010425400,149300,149400,149500,149300,1010
|
|
20231102,110600,24859544800,149400,149500,149600,149400,406
|
|
20231102,110500,24798838500,149500,149500,149600,149500,382
|
|
20231102,110400,24741718200,149600,149500,149700,149500,2627
|
|
20231102,110300,24348713400,149600,149400,149600,149400,4451
|
|
20231102,110200,23683206300,149500,149500,149500,149400,326
|
|
20231102,110100,23634482400,149500,149500,149500,149400,554
|
|
20231102,110000,23551676500,149500,149500,149500,149400,518
|
|
20231102,105900,23474263200,149400,149600,149600,149400,919
|
|
20231102,105800,23336859700,149600,149500,149600,149500,272
|
|
20231102,105700,23296182300,149500,149500,149600,149500,593
|
|
20231102,105600,23207508900,149500,149400,149600,149400,1591
|
|
20231102,105500,22969626400,149500,149300,149500,149300,1173
|
|
20231102,105400,22794384600,149400,149400,149500,149300,1451
|
|
20231102,105300,22577615000,149400,149400,149500,149400,470
|
|
20231102,105200,22507369100,149400,149400,149500,149400,277
|
|
20231102,105100,22465969400,149500,149400,149500,149400,465
|
|
20231102,105000,22396469700,149400,149400,149500,149400,492
|
|
20231102,104900,22322950900,149500,149500,149500,149400,501
|
|
20231102,104800,22248071500,149400,149500,149500,149400,624
|
|
20231102,104700,22154803400,149500,149600,149600,149400,648
|
|
20231102,104600,22057906500,149600,149500,149600,149500,249
|
|
20231102,104500,22020669000,149600,149500,149600,149400,2473
|
|
20231102,104400,21650938100,149500,149600,149600,149400,1516
|
|
20231102,104300,21424295300,149500,149500,149600,149500,920
|
|
20231102,104200,21286731300,149600,149500,149600,149500,692
|
|
20231102,104100,21183220200,149600,149600,149600,149500,1671
|
|
20231102,104000,20933385900,149600,149500,149600,149500,637
|
|
20231102,103900,20838117700,149600,149600,149600,149500,452
|
|
20231102,103800,20770527200,149600,149500,149600,149500,4591
|
|
20231102,103700,20084114400,149400,149500,149500,149400,1056
|
|
20231102,103600,19926252400,149500,149500,149500,149400,1060
|
|
20231102,103500,19767801200,149500,149400,149500,149400,1749
|
|
20231102,103400,19506370800,149500,149500,149500,149400,392
|
|
20231102,103300,19447783600,149500,149500,149500,149400,545
|
|
20231102,103200,19366339100,149400,149400,149500,149400,1147
|
|
20231102,103100,19194964600,149500,149500,149500,149400,459
|
|
20231102,103000,19126368200,149500,149400,149500,149400,589
|
|
20231102,102900,19038322900,149500,149500,149500,149400,287
|
|
20231102,102800,18995429300,149500,149500,149500,149400,699
|
|
20231102,102700,18890982200,149500,149400,149500,149400,173
|
|
20231102,102600,18865121400,149400,149600,149600,149400,1265
|
|
20231102,102500,18675989000,149600,149500,149600,149500,520
|
|
20231102,102400,18598222900,149600,149600,149700,149600,933
|
|
20231102,102300,18458627400,149600,149700,149700,149600,2427
|
|
20231102,102200,18095529700,149700,149700,149700,149600,404
|
|
20231102,102100,18035071700,149700,149600,149700,149600,663
|
|
20231102,102000,17935841500,149600,149600,149700,149600,330
|
|
20231102,101900,17886460200,149700,149700,149700,149600,367
|
|
20231102,101800,17831542600,149700,149700,149700,149600,280
|
|
20231102,101700,17789641600,149600,149600,149700,149600,259
|
|
20231102,101600,17750884500,149700,149600,149700,149600,522
|
|
20231102,101500,17672769700,149700,149700,149700,149600,281
|
|
20231102,101400,17630712600,149600,149600,149700,149600,459
|
|
20231102,101300,17562034200,149600,149700,149700,149600,491
|
|
20231102,101200,17488551600,149700,149700,149700,149600,973
|
|
20231102,101100,17342945400,149600,149600,149700,149600,224
|
|
20231102,101000,17309422400,149700,149500,149700,149400,6934
|
|
20231102,100900,16272366800,149400,149500,149500,149400,946
|
|
20231102,100800,16130967900,149400,149400,149500,149400,401
|
|
20231102,100700,16071031500,149400,149600,149600,149400,1473
|
|
20231102,100600,15850810300,149500,149500,149600,149500,580
|
|
20231102,100500,15764073600,149600,149500,149600,149500,636
|
|
20231102,100400,15668975600,149500,149500,149600,149500,679
|
|
20231102,100300,15567443200,149600,149500,149600,149400,2819
|
|
20231102,100200,15146005300,149400,149400,149500,149400,608
|
|
20231102,100100,15055145600,149400,149500,149500,149400,471
|
|
20231102,100000,14984745300,149500,149400,149500,149400,423
|
|
20231102,095900,14921538000,149500,149500,149500,149400,388
|
|
20231102,095800,14863544400,149400,149400,149500,149400,555
|
|
20231102,095700,14780588000,149500,149500,149600,149500,789
|
|
20231102,095600,14662607200,149600,149400,149600,149400,1820
|
|
20231102,095500,14390463700,149400,149600,149600,149400,818
|
|
20231102,095400,14268166300,149500,149600,149600,149400,441
|
|
20231102,095300,14202225700,149600,149400,149600,149300,1657
|
|
20231102,095200,13954526000,149400,149400,149500,149300,1917
|
|
20231102,095100,13668141200,149400,149400,149500,149400,847
|
|
20231102,095000,13541576600,149500,149500,149500,149400,506
|
|
20231102,094900,13465969100,149500,149400,149500,149400,702
|
|
20231102,094800,13361071700,149400,149500,149500,149400,1443
|
|
20231102,094700,13145428800,149400,149500,149600,149400,810
|
|
20231102,094600,13024337300,149500,149600,149600,149500,1641
|
|
20231102,094500,12778856400,149700,149500,149700,149400,3835
|
|
20231102,094400,12205242400,149500,149400,149500,149400,1033
|
|
20231102,094300,12050833500,149500,149500,149500,149400,1209
|
|
20231102,094200,11870091600,149500,149500,149600,149500,544
|
|
20231102,094100,11788727000,149500,149500,149600,149500,565
|
|
20231102,094000,11704232100,149600,149700,149700,149600,572
|
|
20231102,093900,11618637800,149600,149600,149700,149600,1065
|
|
20231102,093800,11459284800,149600,149700,149700,149600,1086
|
|
20231102,093700,11296749400,149700,149700,149700,149600,354
|
|
20231102,093600,11243762300,149700,149700,149700,149600,394
|
|
20231102,093500,11184795000,149700,149700,149700,149600,1152
|
|
20231102,093400,11012389900,149600,149600,149700,149600,765
|
|
20231102,093300,10897920300,149600,149700,149700,149600,544
|
|
20231102,093200,10816517000,149700,149700,149700,149600,322
|
|
20231102,093100,10768316800,149700,149600,149700,149600,2255
|
|
20231102,093000,10430853900,149600,149700,149700,149600,661
|
|
20231102,092900,10331929800,149600,149600,149700,149600,307
|
|
20231102,092800,10285976200,149600,149700,149700,149600,496
|
|
20231102,092700,10211743600,149700,149600,149700,149600,738
|
|
20231102,092600,10101290300,149600,149700,149700,149600,416
|
|
20231102,092500,10039019700,149600,149700,149700,149600,1179
|
|
20231102,092400,9862541700,149700,149600,149700,149600,283
|
|
20231102,092300,9820180200,149600,149800,149800,149600,994
|
|
20231102,092200,9671401900,149800,149800,149900,149700,1180
|
|
20231102,092100,9494634100,149800,149800,149900,149700,3462
|
|
20231102,092000,8975934900,149800,149700,149900,149700,6807
|
|
20231102,091900,7956324700,149700,149600,149700,149500,998
|
|
20231102,091800,7806995100,149600,149500,149600,149500,533
|
|
20231102,091700,7727273100,149500,149700,149700,149500,896
|
|
20231102,091600,7593279400,149600,149700,149800,149600,3475
|
|
20231102,091500,7072986500,149600,149600,149700,149600,1621
|
|
20231102,091400,6830389500,149700,149400,149700,149400,2132
|
|
20231102,091300,6511601400,149500,149400,149500,149400,1012
|
|
20231102,091200,6360377500,149400,149700,149700,149400,1550
|
|
20231102,091100,6128629700,149700,149700,149800,149700,928
|
|
20231102,091000,5989694800,149700,149800,149800,149700,2805
|
|
20231102,090900,5569643100,149800,149800,149900,149500,2226
|
|
20231102,090800,5236529200,149900,149900,149900,149800,586
|
|
20231102,090700,5148703900,149800,149800,149900,149700,6013
|
|
20231102,090600,4247955800,149700,149800,149800,149700,1823
|
|
20231102,090500,3975000900,149700,149700,149800,149600,2100
|
|
20231102,090400,3660621200,149700,149700,149900,149600,10174
|
|
20231102,090300,2137076300,149600,149600,149700,149600,2473
|
|
20231102,090200,1767056800,149600,149700,149800,149600,2014
|
|
20231102,090100,1465622300,149700,149700,149800,149600,4764
|
|
20231102,090000,752444200,149600,149800,149800,149600,5024
|