660 lines
38 KiB
CSV
660 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,195700,57211886400,130800,130800,130800,130800,16459
|
|
20231102,195600,57211886400,130800,130800,130800,130800,0
|
|
20231102,195500,57211886400,130800,130800,130800,130800,0
|
|
20231102,195400,57211886400,130800,130800,130800,130800,0
|
|
20231102,195300,57211886400,130800,130800,130800,130800,0
|
|
20231102,195200,57211886400,130800,130800,130800,130800,0
|
|
20231102,195100,57211886400,130800,130800,130800,130800,0
|
|
20231102,195000,57211886400,130800,130800,130800,130800,0
|
|
20231102,194900,57211886400,130800,130800,130800,130800,0
|
|
20231102,194800,57211886400,130800,130800,130800,130800,0
|
|
20231102,194700,57211886400,130800,130800,130800,130800,0
|
|
20231102,194600,57211886400,130800,130800,130800,130800,0
|
|
20231102,194500,57211886400,130800,130800,130800,130800,0
|
|
20231102,194400,57211886400,130800,130800,130800,130800,0
|
|
20231102,194300,57211886400,130800,130800,130800,130800,0
|
|
20231102,194200,57211886400,130800,130800,130800,130800,0
|
|
20231102,194100,57211886400,130800,130800,130800,130800,0
|
|
20231102,194000,57211886400,130800,130800,130800,130800,0
|
|
20231102,193900,57211886400,130800,130800,130800,130800,0
|
|
20231102,193800,57211886400,130800,130800,130800,130800,0
|
|
20231102,193700,57211886400,130800,130800,130800,130800,0
|
|
20231102,193600,57211886400,130800,130800,130800,130800,0
|
|
20231102,193500,57211886400,130800,130800,130800,130800,0
|
|
20231102,193400,57211886400,130800,130800,130800,130800,0
|
|
20231102,193300,57211886400,130800,130800,130800,130800,0
|
|
20231102,193200,57211886400,130800,130800,130800,130800,0
|
|
20231102,193100,57211886400,130800,130800,130800,130800,0
|
|
20231102,193000,57211886400,130800,130800,130800,130800,0
|
|
20231102,192900,57211886400,130800,130800,130800,130800,0
|
|
20231102,192800,57211886400,130800,130800,130800,130800,0
|
|
20231102,192700,57211886400,130800,130800,130800,130800,16459
|
|
20231102,192600,57211886400,130800,130800,130800,130800,0
|
|
20231102,192500,57211886400,130800,130800,130800,130800,0
|
|
20231102,192400,57211886400,130800,130800,130800,130800,0
|
|
20231102,192300,57211886400,130800,130800,130800,130800,0
|
|
20231102,192200,57211886400,130800,130800,130800,130800,0
|
|
20231102,192100,57211886400,130800,130800,130800,130800,0
|
|
20231102,192000,57211886400,130800,130800,130800,130800,0
|
|
20231102,191900,57211886400,130800,130800,130800,130800,0
|
|
20231102,191800,57211886400,130800,130800,130800,130800,0
|
|
20231102,191700,57211886400,130800,130800,130800,130800,0
|
|
20231102,191600,57211886400,130800,130800,130800,130800,0
|
|
20231102,191500,57211886400,130800,130800,130800,130800,0
|
|
20231102,191400,57211886400,130800,130800,130800,130800,0
|
|
20231102,191300,57211886400,130800,130800,130800,130800,0
|
|
20231102,191200,57211886400,130800,130800,130800,130800,0
|
|
20231102,191100,57211886400,130800,130800,130800,130800,0
|
|
20231102,191000,57211886400,130800,130800,130800,130800,0
|
|
20231102,190900,57211886400,130800,130800,130800,130800,0
|
|
20231102,190800,57211886400,130800,130800,130800,130800,0
|
|
20231102,190700,57211886400,130800,130800,130800,130800,0
|
|
20231102,190600,57211886400,130800,130800,130800,130800,0
|
|
20231102,190500,57211886400,130800,130800,130800,130800,0
|
|
20231102,190400,57211886400,130800,130800,130800,130800,0
|
|
20231102,190300,57211886400,130800,130800,130800,130800,0
|
|
20231102,190200,57211886400,130800,130800,130800,130800,0
|
|
20231102,190100,57211886400,130800,130800,130800,130800,0
|
|
20231102,190000,57211886400,130800,130800,130800,130800,0
|
|
20231102,185900,57211886400,130800,130800,130800,130800,0
|
|
20231102,185800,57211886400,130800,130800,130800,130800,0
|
|
20231102,185700,57211886400,130800,130800,130800,130800,16459
|
|
20231102,185600,57211886400,130800,130800,130800,130800,0
|
|
20231102,185500,57211886400,130800,130800,130800,130800,0
|
|
20231102,185400,57211886400,130800,130800,130800,130800,0
|
|
20231102,185300,57211886400,130800,130800,130800,130800,0
|
|
20231102,185200,57211886400,130800,130800,130800,130800,0
|
|
20231102,185100,57211886400,130800,130800,130800,130800,0
|
|
20231102,185000,57211886400,130800,130800,130800,130800,0
|
|
20231102,184900,57211886400,130800,130800,130800,130800,0
|
|
20231102,184800,57211886400,130800,130800,130800,130800,0
|
|
20231102,184700,57211886400,130800,130800,130800,130800,0
|
|
20231102,184600,57211886400,130800,130800,130800,130800,0
|
|
20231102,184500,57211886400,130800,130800,130800,130800,0
|
|
20231102,184400,57211886400,130800,130800,130800,130800,0
|
|
20231102,184300,57211886400,130800,130800,130800,130800,0
|
|
20231102,184200,57211886400,130800,130800,130800,130800,0
|
|
20231102,184100,57211886400,130800,130800,130800,130800,0
|
|
20231102,184000,57211886400,130800,130800,130800,130800,0
|
|
20231102,183900,57211886400,130800,130800,130800,130800,0
|
|
20231102,183800,57211886400,130800,130800,130800,130800,0
|
|
20231102,183700,57211886400,130800,130800,130800,130800,0
|
|
20231102,183600,57211886400,130800,130800,130800,130800,0
|
|
20231102,183500,57211886400,130800,130800,130800,130800,0
|
|
20231102,183400,57211886400,130800,130800,130800,130800,0
|
|
20231102,183300,57211886400,130800,130800,130800,130800,0
|
|
20231102,183200,57211886400,130800,130800,130800,130800,0
|
|
20231102,183100,57211886400,130800,130800,130800,130800,0
|
|
20231102,183000,57211886400,130800,130800,130800,130800,0
|
|
20231102,182900,57211886400,130800,130800,130800,130800,0
|
|
20231102,182800,57211886400,130800,130800,130800,130800,0
|
|
20231102,182700,57211886400,130800,130800,130800,130800,16459
|
|
20231102,182600,57211886400,130800,130800,130800,130800,0
|
|
20231102,182500,57211886400,130800,130800,130800,130800,0
|
|
20231102,182400,57211886400,130800,130800,130800,130800,0
|
|
20231102,182300,57211886400,130800,130800,130800,130800,0
|
|
20231102,182200,57211886400,130800,130800,130800,130800,0
|
|
20231102,182100,57211886400,130800,130800,130800,130800,0
|
|
20231102,182000,57211886400,130800,130800,130800,130800,0
|
|
20231102,181900,57211886400,130800,130800,130800,130800,0
|
|
20231102,181800,57211886400,130800,130800,130800,130800,0
|
|
20231102,181700,57211886400,130800,130800,130800,130800,0
|
|
20231102,181600,57211886400,130800,130800,130800,130800,0
|
|
20231102,181500,57211886400,130800,130800,130800,130800,0
|
|
20231102,181400,57211886400,130800,130800,130800,130800,0
|
|
20231102,181300,57211886400,130800,130800,130800,130800,0
|
|
20231102,181200,57211886400,130800,130800,130800,130800,0
|
|
20231102,181100,57211886400,130800,130800,130800,130800,0
|
|
20231102,181000,57211886400,130800,130800,130800,130800,0
|
|
20231102,180900,57211886400,130800,130800,130800,130800,0
|
|
20231102,180800,57211886400,130800,130800,130800,130800,0
|
|
20231102,180700,57211886400,130800,130800,130800,130800,0
|
|
20231102,180600,57211886400,130800,130800,130800,130800,0
|
|
20231102,180500,57211886400,130800,130800,130800,130800,0
|
|
20231102,180400,57211886400,130800,130800,130800,130800,0
|
|
20231102,180300,57211886400,130800,130800,130800,130800,0
|
|
20231102,180200,57211886400,130800,130800,130800,130800,0
|
|
20231102,180100,57211886400,130800,130800,130800,130800,0
|
|
20231102,180000,57211886400,130800,130800,130800,130800,0
|
|
20231102,175900,57211886400,130800,130800,130800,130800,0
|
|
20231102,175800,57211886400,130800,130800,130800,130800,0
|
|
20231102,175700,57211886400,130800,130800,130800,130800,16459
|
|
20231102,175600,57211886400,130800,130800,130800,130800,0
|
|
20231102,175500,57211886400,130800,130800,130800,130800,0
|
|
20231102,175400,57211886400,130800,130800,130800,130800,0
|
|
20231102,175300,57211886400,130800,130800,130800,130800,0
|
|
20231102,175200,57211886400,130800,130800,130800,130800,0
|
|
20231102,175100,57211886400,130800,130800,130800,130800,0
|
|
20231102,175000,57211886400,130800,130800,130800,130800,0
|
|
20231102,174900,57211886400,130800,130800,130800,130800,0
|
|
20231102,174800,57211886400,130800,130800,130800,130800,0
|
|
20231102,174700,57211886400,130800,130800,130800,130800,0
|
|
20231102,174600,57211886400,130800,130800,130800,130800,0
|
|
20231102,174500,57211886400,130800,130800,130800,130800,0
|
|
20231102,174400,57211886400,130800,130800,130800,130800,0
|
|
20231102,174300,57211886400,130800,130800,130800,130800,0
|
|
20231102,174200,57211886400,130800,130800,130800,130800,0
|
|
20231102,174100,57211886400,130800,130800,130800,130800,0
|
|
20231102,174000,57211886400,130800,130800,130800,130800,0
|
|
20231102,173900,57211886400,130800,130800,130800,130800,0
|
|
20231102,173800,57211886400,130800,130800,130800,130800,0
|
|
20231102,173700,57211886400,130800,130800,130800,130800,0
|
|
20231102,173600,57211886400,130800,130800,130800,130800,0
|
|
20231102,173500,57211886400,130800,130800,130800,130800,0
|
|
20231102,173400,57211886400,130800,130800,130800,130800,0
|
|
20231102,173300,57211886400,130800,130800,130800,130800,0
|
|
20231102,173200,57211886400,130800,130800,130800,130800,0
|
|
20231102,173100,57211886400,130800,130800,130800,130800,0
|
|
20231102,173000,57211886400,130800,130800,130800,130800,0
|
|
20231102,172900,57211886400,130800,130800,130800,130800,0
|
|
20231102,172800,57211886400,130800,130800,130800,130800,0
|
|
20231102,172700,57211886400,130800,130800,130800,130800,16459
|
|
20231102,172600,57211886400,130800,130800,130800,130800,0
|
|
20231102,172500,57211886400,130800,130800,130800,130800,0
|
|
20231102,172400,57211886400,130800,130800,130800,130800,0
|
|
20231102,172300,57211886400,130800,130800,130800,130800,0
|
|
20231102,172200,57211886400,130800,130800,130800,130800,0
|
|
20231102,172100,57211886400,130800,130800,130800,130800,0
|
|
20231102,172000,57211886400,130800,130800,130800,130800,0
|
|
20231102,171900,57211886400,130800,130800,130800,130800,0
|
|
20231102,171800,57211886400,130800,130800,130800,130800,0
|
|
20231102,171700,57211886400,130800,130800,130800,130800,0
|
|
20231102,171600,57211886400,130800,130800,130800,130800,0
|
|
20231102,171500,57211886400,130800,130800,130800,130800,0
|
|
20231102,171400,57211886400,130800,130800,130800,130800,0
|
|
20231102,171300,57211886400,130800,130800,130800,130800,0
|
|
20231102,171200,57211886400,130800,130800,130800,130800,0
|
|
20231102,171100,57211886400,130800,130800,130800,130800,0
|
|
20231102,171000,57211886400,130800,130800,130800,130800,0
|
|
20231102,170900,57211886400,130800,130800,130800,130800,0
|
|
20231102,170800,57211886400,130800,130800,130800,130800,0
|
|
20231102,170700,57211886400,130800,130800,130800,130800,0
|
|
20231102,170600,57211886400,130800,130800,130800,130800,0
|
|
20231102,170500,57211886400,130800,130800,130800,130800,0
|
|
20231102,170400,57211886400,130800,130800,130800,130800,0
|
|
20231102,170300,57211886400,130800,130800,130800,130800,0
|
|
20231102,170200,57211886400,130800,130800,130800,130800,0
|
|
20231102,170100,57211886400,130800,130800,130800,130800,0
|
|
20231102,170000,57211886400,130800,130800,130800,130800,0
|
|
20231102,165900,57211886400,130800,130800,130800,130800,0
|
|
20231102,165800,57211886400,130800,130800,130800,130800,0
|
|
20231102,165700,57211886400,130800,130800,130800,130800,16459
|
|
20231102,165600,57211886400,130800,130800,130800,130800,0
|
|
20231102,165500,57211886400,130800,130800,130800,130800,0
|
|
20231102,165400,57211886400,130800,130800,130800,130800,0
|
|
20231102,165300,57211886400,130800,130800,130800,130800,0
|
|
20231102,165200,57211886400,130800,130800,130800,130800,0
|
|
20231102,165100,57211886400,130800,130800,130800,130800,0
|
|
20231102,165000,57211886400,130800,130800,130800,130800,0
|
|
20231102,164900,57211886400,130800,130800,130800,130800,0
|
|
20231102,164800,57211886400,130800,130800,130800,130800,0
|
|
20231102,164700,57211886400,130800,130800,130800,130800,0
|
|
20231102,164600,57211886400,130800,130800,130800,130800,0
|
|
20231102,164500,57211886400,130800,130800,130800,130800,0
|
|
20231102,164400,57211886400,130800,130800,130800,130800,0
|
|
20231102,164300,57211886400,130800,130800,130800,130800,0
|
|
20231102,164200,57211886400,130800,130800,130800,130800,0
|
|
20231102,164100,57211886400,130800,130800,130800,130800,0
|
|
20231102,164000,57211886400,130800,130800,130800,130800,0
|
|
20231102,163900,57211886400,130800,130800,130800,130800,0
|
|
20231102,163800,57211886400,130800,130800,130800,130800,0
|
|
20231102,163700,57211886400,130800,130800,130800,130800,0
|
|
20231102,163600,57211886400,130800,130800,130800,130800,0
|
|
20231102,163500,57211886400,130800,130800,130800,130800,0
|
|
20231102,163400,57211886400,130800,130800,130800,130800,0
|
|
20231102,163300,57211886400,130800,130800,130800,130800,0
|
|
20231102,163200,57211886400,130800,130800,130800,130800,0
|
|
20231102,163100,57211886400,130800,130800,130800,130800,0
|
|
20231102,163000,57211886400,130800,130800,130800,130800,0
|
|
20231102,162900,57211886400,130800,130800,130800,130800,0
|
|
20231102,162800,57211886400,130800,130800,130800,130800,0
|
|
20231102,162700,57211886400,130800,130800,130800,130800,16459
|
|
20231102,162600,57211886400,130800,130800,130800,130800,0
|
|
20231102,162500,57211886400,130800,130800,130800,130800,0
|
|
20231102,162400,57211886400,130800,130800,130800,130800,0
|
|
20231102,162300,57211886400,130800,130800,130800,130800,0
|
|
20231102,162200,57211886400,130800,130800,130800,130800,0
|
|
20231102,162100,57211886400,130800,130800,130800,130800,0
|
|
20231102,162000,57211886400,130800,130800,130800,130800,0
|
|
20231102,161900,57211886400,130800,130800,130800,130800,0
|
|
20231102,161800,57211886400,130800,130800,130800,130800,0
|
|
20231102,161700,57211886400,130800,130800,130800,130800,0
|
|
20231102,161600,57211886400,130800,130800,130800,130800,0
|
|
20231102,161500,57211886400,130800,130800,130800,130800,0
|
|
20231102,161400,57211886400,130800,130800,130800,130800,0
|
|
20231102,161300,57211886400,130800,130800,130800,130800,0
|
|
20231102,161200,57211886400,130800,130800,130800,130800,0
|
|
20231102,161100,57211886400,130800,130800,130800,130800,0
|
|
20231102,161000,57211886400,130800,130800,130800,130800,0
|
|
20231102,160900,57211886400,130800,130800,130800,130800,0
|
|
20231102,160800,57211886400,130800,130800,130800,130800,0
|
|
20231102,160700,57211886400,130800,130800,130800,130800,0
|
|
20231102,160600,57211886400,130800,130800,130800,130800,0
|
|
20231102,160500,57211886400,130800,130800,130800,130800,0
|
|
20231102,160400,57211886400,130800,130800,130800,130800,0
|
|
20231102,160300,57211886400,130800,130800,130800,130800,0
|
|
20231102,160200,57211886400,130800,130800,130800,130800,0
|
|
20231102,160100,57211886400,130800,130800,130800,130800,0
|
|
20231102,160000,57211886400,130800,130800,130800,130800,0
|
|
20231102,155900,57211886400,130800,130800,130800,130800,0
|
|
20231102,155800,57211886400,130800,130800,130800,130800,0
|
|
20231102,155700,57211886400,130800,130800,130800,130800,16459
|
|
20231102,155600,57211886400,130800,130800,130800,130800,0
|
|
20231102,155500,57211886400,130800,130800,130800,130800,0
|
|
20231102,155400,57211886400,130800,130800,130800,130800,0
|
|
20231102,155300,57211886400,130800,130800,130800,130800,0
|
|
20231102,155200,57211886400,130800,130800,130800,130800,0
|
|
20231102,155100,57211886400,130800,130800,130800,130800,0
|
|
20231102,155000,57211886400,130800,130800,130800,130800,0
|
|
20231102,154900,57211886400,130800,130800,130800,130800,0
|
|
20231102,154800,57211886400,130800,130800,130800,130800,0
|
|
20231102,154700,57211886400,130800,130800,130800,130800,0
|
|
20231102,154600,57211886400,130800,130800,130800,130800,0
|
|
20231102,154500,57211886400,130800,130800,130800,130800,0
|
|
20231102,154400,57211886400,130800,130800,130800,130800,0
|
|
20231102,154300,57211886400,130800,130800,130800,130800,0
|
|
20231102,154200,57211886400,130800,130800,130800,130800,0
|
|
20231102,154100,57211886400,130800,130800,130800,130800,0
|
|
20231102,154000,57211886400,130800,130800,130800,130800,0
|
|
20231102,153900,57211886400,130800,130800,130800,130800,0
|
|
20231102,153800,57211886400,130800,130800,130800,130800,0
|
|
20231102,153700,57211886400,130800,130800,130800,130800,0
|
|
20231102,153600,57211886400,130800,130800,130800,130800,0
|
|
20231102,153500,57211886400,130800,130800,130800,130800,0
|
|
20231102,153400,57211886400,130800,130800,130800,130800,0
|
|
20231102,153300,57211886400,130800,130800,130800,130800,0
|
|
20231102,153200,57211886400,130800,130800,130800,130800,0
|
|
20231102,153100,57211886400,130800,130800,130800,130800,0
|
|
20231102,153000,57211886400,130800,130800,130800,130800,16459
|
|
20231102,152900,55059049200,131100,131100,131100,131100,0
|
|
20231102,152800,55059049200,131100,131100,131100,131100,0
|
|
20231102,152700,55059049200,131100,131100,131100,131100,0
|
|
20231102,152600,55059049200,131100,131100,131100,131100,0
|
|
20231102,152500,55059049200,131100,131100,131100,131100,0
|
|
20231102,152400,55059049200,131100,131100,131100,131100,0
|
|
20231102,152300,55059049200,131100,131100,131100,131100,0
|
|
20231102,152200,55059049200,131100,131100,131100,131100,0
|
|
20231102,152100,55059049200,131100,131100,131100,131100,0
|
|
20231102,152000,55059049200,131100,131100,131100,131100,0
|
|
20231102,151900,55059049200,131100,131100,131300,131000,889
|
|
20231102,151800,54942510900,131200,131200,131200,131100,299
|
|
20231102,151700,54903299400,131100,131100,131300,131100,1145
|
|
20231102,151600,54753056500,131100,131000,131200,130900,1156
|
|
20231102,151500,54601633100,131000,131200,131200,131000,1190
|
|
20231102,151400,54445607300,131100,131200,131300,131100,430
|
|
20231102,151300,54389198300,131200,131100,131300,131100,953
|
|
20231102,151200,54264151200,131100,131300,131300,131100,473
|
|
20231102,151100,54202092700,131300,131200,131400,131100,1572
|
|
20231102,151000,53995785200,131100,131100,131200,131100,381
|
|
20231102,150900,53945816900,131100,131300,131300,131100,752
|
|
20231102,150800,53847173000,131200,131200,131300,131100,1392
|
|
20231102,150700,53664535100,131200,131300,131300,131100,586
|
|
20231102,150600,53587628900,131200,131000,131400,131000,1016
|
|
20231102,150500,53454436400,131000,131000,131100,130900,591
|
|
20231102,150400,53377039900,131100,131200,131300,131100,1238
|
|
20231102,150300,53214657600,131300,131500,131500,131200,1708
|
|
20231102,150200,52990250100,131400,131400,131500,131300,724
|
|
20231102,150100,52895124800,131400,131100,131400,131100,1258
|
|
20231102,150000,52730001000,131100,131100,131200,131100,395
|
|
20231102,145900,52678183600,131200,131200,131200,131100,723
|
|
20231102,145800,52583360100,131200,131200,131200,131100,396
|
|
20231102,145700,52531417800,131100,131100,131200,131100,310
|
|
20231102,145600,52490760500,131200,131200,131200,131100,707
|
|
20231102,145500,52398013100,131100,131200,131300,131100,2154
|
|
20231102,145400,52115416800,131200,131100,131200,131100,417
|
|
20231102,145300,52060724300,131200,131200,131200,131100,1043
|
|
20231102,145200,51923945400,131200,131200,131200,131100,299
|
|
20231102,145100,51884729400,131200,131100,131200,131100,1018
|
|
20231102,145000,51751181200,131200,131100,131200,131100,380
|
|
20231102,144900,51701343100,131200,131200,131200,131100,602
|
|
20231102,144800,51622394100,131100,131200,131200,131100,350
|
|
20231102,144700,51576483500,131100,131000,131200,131000,818
|
|
20231102,144600,51469226500,131000,131000,131100,131000,387
|
|
20231102,144500,51418514700,131100,130900,131100,130800,1316
|
|
20231102,144400,51246199800,131000,130900,131000,130900,561
|
|
20231102,144300,51172748500,131000,130900,131000,130900,291
|
|
20231102,144200,51134643900,131000,131100,131100,130900,1280
|
|
20231102,144100,50967026400,131000,131000,131100,131000,432
|
|
20231102,144000,50910413300,131100,130900,131200,130900,939
|
|
20231102,143900,50787352800,130900,131000,131000,130900,634
|
|
20231102,143800,50704317200,130900,130900,131000,130900,606
|
|
20231102,143700,50624947500,130900,130700,131100,130700,2026
|
|
20231102,143600,50359995300,130700,130600,130700,130600,1013
|
|
20231102,143500,50227607200,130600,130600,130700,130600,435
|
|
20231102,143400,50170776600,130600,130700,130700,130600,339
|
|
20231102,143300,50126481000,130600,130700,130700,130600,247
|
|
20231102,143200,50094210800,130700,130600,130700,130600,401
|
|
20231102,143100,50041831400,130600,130600,130700,130600,194
|
|
20231102,143000,50016492200,130700,130400,130700,130300,3541
|
|
20231102,142900,49554645400,130400,130400,130400,130300,491
|
|
20231102,142800,49490647000,130300,130500,130500,130300,456
|
|
20231102,142700,49431186800,130400,130400,130500,130400,357
|
|
20231102,142600,49384632100,130400,130400,130500,130400,292
|
|
20231102,142500,49346552000,130500,130400,130500,130400,409
|
|
20231102,142400,49293212700,130400,130400,130500,130400,402
|
|
20231102,142300,49240778000,130500,130400,130500,130400,253
|
|
20231102,142200,49207776600,130400,130500,130600,130400,305
|
|
20231102,142100,49167985200,130600,130600,130600,130500,366
|
|
20231102,142000,49120219900,130500,130500,130600,130500,351
|
|
20231102,141900,49074410300,130500,130600,130700,130500,420
|
|
20231102,141800,49019572600,130600,130600,130700,130600,607
|
|
20231102,141700,48940280500,130700,130600,130700,130600,300
|
|
20231102,141600,48901087100,130600,130600,130600,130500,773
|
|
20231102,141500,48800147100,130700,130700,130700,130600,490
|
|
20231102,141400,48736117400,130700,130400,130700,130300,1003
|
|
20231102,141300,48605279900,130300,130300,130400,130300,221
|
|
20231102,141200,48576481900,130400,130500,130600,130400,605
|
|
20231102,141100,48497519700,130600,130200,130600,130200,1853
|
|
20231102,141000,48256087200,130100,130100,130200,130100,240
|
|
20231102,140900,48224859500,130100,130200,130200,130100,246
|
|
20231102,140800,48192853600,130100,130100,130200,130100,426
|
|
20231102,140700,48137428600,130100,130200,130300,130100,158
|
|
20231102,140600,48116863500,130300,130200,130300,130200,816
|
|
20231102,140500,48010598000,130300,130200,130300,130200,266
|
|
20231102,140400,47975955900,130300,130100,130300,130100,287
|
|
20231102,140300,47938571200,130200,130200,130300,130000,660
|
|
20231102,140200,47852661800,130200,130100,130200,130000,924
|
|
20231102,140100,47732449900,130100,130100,130200,130000,612
|
|
20231102,140000,47652847700,130100,129900,130300,129900,948
|
|
20231102,135900,47529505600,129900,129800,130000,129800,587
|
|
20231102,135800,47453259700,129800,129300,129900,129200,8932
|
|
20231102,135700,46297539400,129300,129300,129300,129200,352
|
|
20231102,135600,46252045000,129200,129200,129300,129200,671
|
|
20231102,135500,46165309700,129300,129200,129300,129200,1104
|
|
20231102,135400,46022583300,129200,129300,129300,129200,2563
|
|
20231102,135300,45691235000,129200,129200,129300,129200,488
|
|
20231102,135200,45628172100,129200,129300,129300,129200,1358
|
|
20231102,135100,45452716600,129200,129200,129300,129200,252
|
|
20231102,135000,45420152300,129300,129200,129300,129200,720
|
|
20231102,134900,45327098600,129200,129300,129300,129200,424
|
|
20231102,134800,45272313200,129200,129200,129300,129200,405
|
|
20231102,134700,45219974500,129200,129300,129300,129200,793
|
|
20231102,134600,45117462800,129300,129300,129300,129200,428
|
|
20231102,134500,45062150100,129200,129300,129300,129200,266
|
|
20231102,134400,45027777100,129200,129300,129300,129200,644
|
|
20231102,134300,44944533400,129200,129300,129300,129200,460
|
|
20231102,134200,44885088400,129300,129300,129300,129200,380
|
|
20231102,134100,44835971800,129200,129300,129400,129200,1176
|
|
20231102,134000,44683942400,129300,129600,129600,129300,1680
|
|
20231102,133900,44466441100,129600,129500,129600,129500,675
|
|
20231102,133800,44379019500,129500,129500,129600,129500,530
|
|
20231102,133700,44310376200,129600,129600,129600,129500,490
|
|
20231102,133600,44246906300,129600,129700,129700,129500,2340
|
|
20231102,133500,43943696800,129700,129600,129700,129600,675
|
|
20231102,133400,43856213700,129600,129600,129700,129600,281
|
|
20231102,133300,43819791200,129700,129700,129700,129600,215
|
|
20231102,133200,43791915300,129600,129600,129700,129600,512
|
|
20231102,133100,43725557900,129600,129600,129700,129600,208
|
|
20231102,133000,43698600700,129600,129600,129700,129600,581
|
|
20231102,132900,43623285400,129700,129700,129700,129600,679
|
|
20231102,132800,43535284500,129600,129600,129700,129600,403
|
|
20231102,132700,43483053700,129600,129600,129700,129600,408
|
|
20231102,132600,43430163400,129600,129700,129700,129600,297
|
|
20231102,132500,43391670100,129600,129600,129700,129600,133
|
|
20231102,132400,43374430300,129600,129600,129700,129600,452
|
|
20231102,132300,43315828200,129600,129700,129800,129600,1446
|
|
20231102,132200,43128312900,129800,129700,129800,129700,417
|
|
20231102,132100,43074202400,129700,129800,129800,129700,126
|
|
20231102,132000,43057853000,129800,129800,129800,129700,442
|
|
20231102,131900,43000488500,129800,129700,129800,129700,289
|
|
20231102,131800,42963002800,129700,129700,129800,129700,848
|
|
20231102,131700,42853002100,129700,129700,129800,129700,219
|
|
20231102,131600,42824587400,129800,129700,129800,129700,317
|
|
20231102,131500,42783462900,129700,129800,129900,129700,701
|
|
20231102,131400,42692480500,129800,129900,129900,129800,220
|
|
20231102,131300,42663906300,129900,129800,129900,129800,201
|
|
20231102,131200,42637809300,129900,130000,130000,129800,688
|
|
20231102,131100,42548429700,130000,130100,130100,130000,144
|
|
20231102,131000,42529708800,130000,130200,130200,130000,1334
|
|
20231102,130900,42356245900,130300,130300,130300,130200,228
|
|
20231102,130800,42326558700,130200,130200,130300,130200,175
|
|
20231102,130700,42303763100,130300,130200,130300,130200,313
|
|
20231102,130600,42263007800,130200,130300,130300,130200,252
|
|
20231102,130500,42230182400,130300,130300,130300,130200,134
|
|
20231102,130400,42212733600,130200,130500,130500,130200,495
|
|
20231102,130300,42148232700,130400,130400,130500,130400,68
|
|
20231102,130200,42139364500,130400,130400,130500,130400,448
|
|
20231102,130100,42080936000,130400,130300,130500,130200,956
|
|
20231102,130000,41956339900,130300,130400,130400,130200,173
|
|
20231102,125900,41933802400,130400,130400,130500,130300,812
|
|
20231102,125800,41827962000,130500,130400,130500,130400,126
|
|
20231102,125700,41811528700,130500,130000,130500,130000,3320
|
|
20231102,125600,41379410400,130000,130000,130100,130000,278
|
|
20231102,125500,41343263300,130100,130000,130100,130000,58
|
|
20231102,125400,41335722100,130000,130200,130200,130000,261
|
|
20231102,125300,41301768000,130200,130100,130200,130100,226
|
|
20231102,125200,41272364300,130100,130100,130200,130100,105
|
|
20231102,125100,41258702600,130100,130400,130400,130100,761
|
|
20231102,125000,41159548300,130400,129800,130400,129800,4819
|
|
20231102,124900,40533131800,129800,129900,129900,129800,164
|
|
20231102,124800,40511841900,129800,129900,129900,129800,200
|
|
20231102,124700,40485868400,129900,129900,129900,129800,265
|
|
20231102,124600,40451466900,129800,129800,129900,129800,174
|
|
20231102,124500,40428878200,129800,129800,129900,129800,186
|
|
20231102,124400,40404733800,129800,129800,129900,129800,151
|
|
20231102,124300,40385130400,129800,129800,129900,129800,283
|
|
20231102,124200,40348385600,129800,129900,129900,129800,409
|
|
20231102,124100,40295276900,129800,129800,129900,129800,162
|
|
20231102,124000,40274247200,129800,129800,129900,129800,248
|
|
20231102,123900,40242053500,129800,129800,129900,129800,228
|
|
20231102,123800,40212458000,129800,129900,129900,129800,230
|
|
20231102,123700,40182600300,129900,129900,129900,129800,161
|
|
20231102,123600,40161695800,129800,129800,129900,129800,249
|
|
20231102,123500,40129362300,129800,129800,129900,129800,319
|
|
20231102,123400,40087954300,129800,129900,129900,129800,113
|
|
20231102,123300,40073281800,129900,129800,129900,129800,218
|
|
20231102,123200,40044983500,129800,130100,130100,129800,873
|
|
20231102,123100,39931526900,130100,130000,130100,130000,181
|
|
20231102,123000,39907991100,130100,130200,130300,130000,1359
|
|
20231102,122900,39731131500,130300,130300,130300,130200,272
|
|
20231102,122800,39695708900,130300,130200,130300,130200,369
|
|
20231102,122700,39647641800,130300,130200,130300,130200,228
|
|
20231102,122600,39617941900,130300,130300,130300,130200,244
|
|
20231102,122500,39586152400,130200,130300,130300,130200,67
|
|
20231102,122400,39577423400,130300,130300,130300,130200,458
|
|
20231102,122300,39517765400,130300,130300,130300,130200,105
|
|
20231102,122200,39504085200,130300,130200,130300,130200,160
|
|
20231102,122100,39483238100,130200,130200,130300,130100,1018
|
|
20231102,122000,39350674500,130200,130200,130200,130100,126
|
|
20231102,121900,39334276700,130200,130200,130200,130100,221
|
|
20231102,121800,39305507100,130200,130000,130200,130000,696
|
|
20231102,121700,39214961400,130100,130000,130100,130000,150
|
|
20231102,121600,39195450600,130000,129700,130100,129700,4080
|
|
20231102,121500,38665928200,129700,129600,129700,129600,344
|
|
20231102,121400,38621317700,129600,129700,129700,129600,147
|
|
20231102,121300,38602256000,129700,129700,129700,129600,308
|
|
20231102,121200,38562318200,129700,129600,129700,129600,628
|
|
20231102,121100,38480877200,129600,129600,129700,129600,735
|
|
20231102,121000,38385607000,129700,129600,129700,129600,217
|
|
20231102,120900,38357478600,129700,129800,129800,129600,431
|
|
20231102,120800,38301579300,129800,129800,129800,129700,903
|
|
20231102,120700,38184424500,129800,129900,129900,129800,601
|
|
20231102,120600,38106401600,129800,129800,129900,129800,459
|
|
20231102,120500,38046809400,129800,129800,129900,129800,264
|
|
20231102,120400,38012541900,129900,129900,129900,129800,257
|
|
20231102,120300,37979161000,129900,129800,129900,129800,80
|
|
20231102,120200,37968774500,129800,129900,129900,129800,130
|
|
20231102,120100,37951894400,129900,129900,129900,129800,158
|
|
20231102,120000,37931380000,129900,130000,130000,129800,398
|
|
20231102,115900,37879681400,129900,129900,130000,129900,442
|
|
20231102,115800,37822233400,130000,129800,130000,129800,2804
|
|
20231102,115700,37458042400,129800,129800,129900,129800,218
|
|
20231102,115600,37429744000,129800,130100,130100,129800,3459
|
|
20231102,115500,36980102200,130100,130200,130200,130000,503
|
|
20231102,115400,36914662500,130100,130100,130200,130100,317
|
|
20231102,115300,36873401700,130200,130100,130200,130100,77
|
|
20231102,115200,36863379700,130100,130100,130200,130100,211
|
|
20231102,115100,36835927500,130100,130100,130100,130000,4293
|
|
20231102,115000,36277413500,130000,130000,130100,130000,281
|
|
20231102,114900,36240874100,130000,130200,130200,130000,944
|
|
20231102,114800,36118073900,130200,130200,130300,130100,793
|
|
20231102,114700,36014835000,130200,130300,130300,130200,351
|
|
20231102,114600,35969130600,130300,130300,130300,130200,240
|
|
20231102,114500,35937870400,130200,130200,130300,130200,117
|
|
20231102,114400,35922635300,130200,130200,130300,130200,255
|
|
20231102,114300,35889430800,130200,130200,130300,130200,353
|
|
20231102,114200,35843467200,130200,130300,130300,130100,3326
|
|
20231102,114100,35410408700,130200,130300,130300,130200,212
|
|
20231102,114000,35382794100,130300,130200,130300,130200,61
|
|
20231102,113900,35374850000,130300,130200,130300,130200,214
|
|
20231102,113800,35346979900,130200,130200,130300,130200,135
|
|
20231102,113700,35329400100,130200,130300,130400,130200,1342
|
|
20231102,113600,35154536100,130300,130500,130500,130300,1593
|
|
20231102,113500,34946734500,130500,130600,130600,130500,348
|
|
20231102,113400,34901311900,130500,130700,130800,130500,1139
|
|
20231102,113300,34752496800,130700,130800,130900,130700,382
|
|
20231102,113200,34702517900,130800,130800,130900,130800,161
|
|
20231102,113100,34681456300,130800,130800,130900,130800,1562
|
|
20231102,113000,34477138400,130800,130700,130800,130700,242
|
|
20231102,112900,34445492600,130700,130800,130800,130700,132
|
|
20231102,112800,34428229100,130700,130700,130800,130700,146
|
|
20231102,112700,34409140600,130800,130800,130800,130700,216
|
|
20231102,112600,34380907500,130800,130800,130800,130700,110
|
|
20231102,112500,34366526200,130800,130700,130800,130700,1384
|
|
20231102,112400,34185503600,130800,130700,130800,130700,865
|
|
20231102,112300,34072434300,130700,130800,130900,130700,543
|
|
20231102,112200,34001405500,130800,130900,130900,130800,111
|
|
20231102,112100,33986882100,130800,130900,130900,130800,215
|
|
20231102,112000,33958753700,130900,130900,130900,130800,141
|
|
20231102,111900,33940297500,130900,131000,131000,130900,304
|
|
20231102,111800,33900502400,131000,131000,131100,130900,756
|
|
20231102,111700,33801461600,131000,131000,131100,131000,135
|
|
20231102,111600,33783770100,131100,131000,131100,130900,1241
|
|
20231102,111500,33621197600,130900,131000,131000,130900,70
|
|
20231102,111400,33612034100,131000,130900,131000,130900,734
|
|
20231102,111300,33515884400,130900,131000,131000,130900,1127
|
|
20231102,111200,33368272700,131000,131000,131000,130900,364
|
|
20231102,111100,33320614300,131000,131000,131000,130900,281
|
|
20231102,111000,33283812100,131000,130900,131000,130900,617
|
|
20231102,110900,33202992700,130900,131000,131100,130900,300
|
|
20231102,110800,33163693000,131000,131000,131100,130900,784
|
|
20231102,110700,33060998700,130900,131100,131200,130900,1051
|
|
20231102,110600,32923224100,131100,131000,131200,131000,543
|
|
20231102,110500,32852057100,130900,130900,131000,130900,583
|
|
20231102,110400,32775694500,131000,131200,131200,130900,390
|
|
20231102,110300,32724600900,131100,130800,131200,130800,1568
|
|
20231102,110200,32519251500,130800,130800,130900,130800,134
|
|
20231102,110100,32501722100,130800,130900,130900,130800,256
|
|
20231102,110000,32468222600,130900,130700,130900,130600,1499
|
|
20231102,105900,32272221300,130600,130800,130900,130600,474
|
|
20231102,105800,32210236300,130800,130800,130900,130800,193
|
|
20231102,105700,32184987200,130800,130800,130900,130800,282
|
|
20231102,105600,32148096600,130900,130800,130900,130700,405
|
|
20231102,105500,32095115900,130800,130700,130900,130600,1267
|
|
20231102,105400,31929468900,130600,130600,130700,130500,687
|
|
20231102,105300,31839751300,130500,130500,130600,130400,448
|
|
20231102,105200,31781284500,130500,130500,130600,130500,159
|
|
20231102,105100,31760532900,130500,130400,130600,130300,742
|
|
20231102,105000,31663758700,130400,130300,130400,130300,1137
|
|
20231102,104900,31515521800,130400,130400,130400,130300,288
|
|
20231102,104800,31477980100,130400,130400,130500,130300,1482
|
|
20231102,104700,31284733300,130400,130300,130500,130300,1641
|
|
20231102,104600,31070806900,130300,130600,130600,130300,1331
|
|
20231102,104500,30897156400,130700,130700,130800,130600,605
|
|
20231102,104400,30818083500,130700,130600,130700,130600,653
|
|
20231102,104300,30732737800,130600,130600,131000,130500,854
|
|
20231102,104200,30621030300,130600,130500,130600,130400,1360
|
|
20231102,104100,30443513200,130500,130400,130500,130300,720
|
|
20231102,104000,30349629400,130400,130300,130400,130300,1279
|
|
20231102,103900,30182856400,130400,130300,130400,130300,1760
|
|
20231102,103800,29953382200,130300,130400,130500,130300,605
|
|
20231102,103700,29874495400,130400,130500,130600,130400,1208
|
|
20231102,103600,29716840900,130500,130500,130600,130400,2631
|
|
20231102,103500,29373496300,130600,130800,130900,130500,2446
|
|
20231102,103400,29053655400,130700,131000,131100,130500,1651
|
|
20231102,103300,28837807100,131100,131100,131100,131000,1443
|
|
20231102,103200,28648649600,131000,131300,131400,131000,630
|
|
20231102,103100,28565978300,131400,131700,131800,131400,760
|
|
20231102,103000,28465956000,131700,131800,131800,131700,694
|
|
20231102,102900,28374544900,131800,131700,131800,131700,196
|
|
20231102,102800,28348725000,131800,131900,131900,131700,761
|
|
20231102,102700,28248416500,131900,132200,132300,131800,1562
|
|
20231102,102600,28042228600,132200,132700,132800,132200,1531
|
|
20231102,102500,27839455600,132800,133100,133200,132800,4543
|
|
20231102,102400,27234871600,133000,133000,133100,133000,1325
|
|
20231102,102300,27058592700,133000,133000,133100,133000,2005
|
|
20231102,102200,26791922000,133000,133100,133200,132800,2788
|
|
20231102,102100,26421035800,133100,132600,133100,132600,2404
|
|
20231102,102000,26101404400,132600,132800,132800,132600,799
|
|
20231102,101900,25995391600,132800,132500,132900,132400,740
|
|
20231102,101800,25897278400,132500,132200,132900,132200,1458
|
|
20231102,101700,25704114600,132200,132400,132500,132200,895
|
|
20231102,101600,25585669200,132500,132600,132700,132400,686
|
|
20231102,101500,25494722600,132700,132200,132900,132200,2517
|
|
20231102,101400,25161098300,132200,132100,132200,131900,836
|
|
20231102,101300,25050715500,132000,132400,132400,132000,1166
|
|
20231102,101200,24896595100,132400,132100,132800,132100,2473
|
|
20231102,101100,24569200500,132100,132300,132300,132000,632
|
|
20231102,101000,24485694600,132300,132500,132500,132200,740
|
|
20231102,100900,24387760000,132500,132100,132600,132100,1324
|
|
20231102,100800,24212386200,132100,132000,132200,132000,649
|
|
20231102,100700,24126653300,131900,131800,132000,131800,2093
|
|
20231102,100600,23850482600,131800,131600,132000,131600,1156
|
|
20231102,100500,23698112400,131600,131500,131800,131400,697
|
|
20231102,100400,23606362200,131500,131300,131600,131200,888
|
|
20231102,100300,23489658100,131300,131300,131500,131200,1183
|
|
20231102,100200,23334217500,131300,131200,131300,131100,855
|
|
20231102,100100,23222017600,131200,131100,131300,131000,1154
|
|
20231102,100000,23070709200,131000,131200,131300,131000,495
|
|
20231102,095900,23005791100,131200,130700,131300,130700,1903
|
|
20231102,095800,22756400100,130800,130600,130900,130500,1221
|
|
20231102,095700,22596832700,130600,130900,130900,130400,1375
|
|
20231102,095600,22417308000,130700,130800,131100,130600,948
|
|
20231102,095500,22293279400,130800,131000,131100,130600,1444
|
|
20231102,095400,22104502200,131000,130500,131100,130500,1097
|
|
20231102,095300,21960956600,130600,130500,131000,130400,2650
|
|
20231102,095200,21614883200,130600,130900,130900,130500,873
|
|
20231102,095100,21500827300,130900,130900,130900,130500,1019
|
|
20231102,095000,21367603700,130800,130600,131200,130600,1362
|
|
20231102,094900,21189308100,130700,130700,131000,130400,1739
|
|
20231102,094800,20962003900,130700,130600,130900,130600,913
|
|
20231102,094700,20842676900,131000,130500,131200,130500,1999
|
|
20231102,094600,20581167700,130500,130300,131000,130300,3594
|
|
20231102,094500,20112199900,130500,130500,130800,130200,1634
|
|
20231102,094400,19898973900,130500,130400,130800,130100,1924
|
|
20231102,094300,19648138300,130300,130100,130500,130000,552
|
|
20231102,094200,19576301200,130100,130300,130400,129800,2015
|
|
20231102,094100,19314222800,130200,130000,131000,129900,1837
|
|
20231102,094000,19075058300,130000,130400,130400,130000,1656
|
|
20231102,093900,18859588800,130500,130500,131000,130400,1306
|
|
20231102,093800,18689143100,130500,130200,131000,130200,2212
|
|
20231102,093700,18400323800,130200,130500,130700,130000,2585
|
|
20231102,093600,18063484000,130600,131000,131100,130500,1839
|
|
20231102,093500,17823084200,131100,131200,131200,130900,1640
|
|
20231102,093400,17608082200,131100,131100,131300,130900,1430
|
|
20231102,093300,17420521400,131100,131200,131300,130700,1412
|
|
20231102,093200,17235669800,131000,130700,131300,130700,2419
|
|
20231102,093100,16918848200,130700,130900,131000,130700,1468
|
|
20231102,093000,16726805100,130900,130700,131100,130600,1110
|
|
20231102,092900,16581612600,130800,130900,131100,130700,1761
|
|
20231102,092800,16351041100,130900,131000,131000,130700,1343
|
|
20231102,092700,16175277300,131000,131100,131100,130800,1782
|
|
20231102,092600,15941921200,131100,131000,131300,130600,2264
|
|
20231102,092500,15645604800,131000,130700,131100,130700,1828
|
|
20231102,092400,15406300600,130700,130800,131000,130400,2110
|
|
20231102,092300,15130503800,130900,130600,131000,130600,2097
|
|
20231102,092200,14856216300,130500,130100,130600,130000,2676
|
|
20231102,092100,14507719300,130000,130400,130600,130000,3052
|
|
20231102,092000,14110139900,130400,129500,130800,129500,5869
|
|
20231102,091900,13345770600,129500,129800,129800,129400,1785
|
|
20231102,091800,13114401800,129800,129200,129800,129000,3503
|
|
20231102,091700,12661305100,129100,129800,129900,129000,4582
|
|
20231102,091600,12068494400,129900,129600,129900,129500,3682
|
|
20231102,091500,11590692000,129700,130800,130900,129600,8555
|
|
20231102,091400,10477588000,130800,130800,131100,130400,11413
|
|
20231102,091300,8984777000,130900,131000,131300,130800,6217
|
|
20231102,091200,8170425600,131000,131300,131400,130800,2350
|
|
20231102,091100,7862449400,131400,130800,131500,130700,6240
|
|
20231102,091000,7043958000,130800,131500,131600,130500,5912
|
|
20231102,090900,6268270500,131600,131500,131800,131200,5076
|
|
20231102,090800,5600567800,131500,132200,132300,131400,4845
|
|
20231102,090700,4961363400,132300,132700,132800,132300,4665
|
|
20231102,090600,4343108400,132700,132700,132700,132200,4932
|
|
20231102,090500,3689490000,132600,132500,133000,132500,3415
|
|
20231102,090400,3236424700,132500,133100,133100,132100,4656
|
|
20231102,090300,2618715100,133100,132700,133300,132700,3233
|
|
20231102,090200,2188552900,132700,132700,133100,132400,4278
|
|
20231102,090100,1620476900,132700,134200,134400,132100,5808
|
|
20231102,090000,845972800,134300,135900,136000,134300,6242
|