583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,184000,2292049100,58500,58500,58500,58500,870
|
|
20231122,183900,2292049100,58500,58500,58500,58500,0
|
|
20231122,183800,2292049100,58500,58500,58500,58500,0
|
|
20231122,183700,2292049100,58500,58500,58500,58500,0
|
|
20231122,183600,2292049100,58500,58500,58500,58500,0
|
|
20231122,183500,2292049100,58500,58500,58500,58500,0
|
|
20231122,183400,2292049100,58500,58500,58500,58500,0
|
|
20231122,183300,2292049100,58500,58500,58500,58500,0
|
|
20231122,183200,2292049100,58500,58500,58500,58500,0
|
|
20231122,183100,2292049100,58500,58500,58500,58500,0
|
|
20231122,183000,2292049100,58500,58500,58500,58500,0
|
|
20231122,182900,2292049100,58500,58500,58500,58500,0
|
|
20231122,182800,2292049100,58500,58500,58500,58500,0
|
|
20231122,182700,2292049100,58500,58500,58500,58500,0
|
|
20231122,182600,2292049100,58500,58500,58500,58500,0
|
|
20231122,182500,2292049100,58500,58500,58500,58500,0
|
|
20231122,182400,2292049100,58500,58500,58500,58500,0
|
|
20231122,182300,2292049100,58500,58500,58500,58500,0
|
|
20231122,182200,2292049100,58500,58500,58500,58500,0
|
|
20231122,182100,2292049100,58500,58500,58500,58500,0
|
|
20231122,182000,2292049100,58500,58500,58500,58500,0
|
|
20231122,181900,2292049100,58500,58500,58500,58500,0
|
|
20231122,181800,2292049100,58500,58500,58500,58500,0
|
|
20231122,181700,2292049100,58500,58500,58500,58500,0
|
|
20231122,181600,2292049100,58500,58500,58500,58500,0
|
|
20231122,181500,2292049100,58500,58500,58500,58500,0
|
|
20231122,181400,2292049100,58500,58500,58500,58500,0
|
|
20231122,181300,2292049100,58500,58500,58500,58500,0
|
|
20231122,181200,2292049100,58500,58500,58500,58500,0
|
|
20231122,181100,2292049100,58500,58500,58500,58500,0
|
|
20231122,181000,2292049100,58500,58500,58500,58500,870
|
|
20231122,180900,2292049100,58500,58500,58500,58500,0
|
|
20231122,180800,2292049100,58500,58500,58500,58500,0
|
|
20231122,180700,2292049100,58500,58500,58500,58500,0
|
|
20231122,180600,2292049100,58500,58500,58500,58500,0
|
|
20231122,180500,2292049100,58500,58500,58500,58500,0
|
|
20231122,180400,2292049100,58500,58500,58500,58500,0
|
|
20231122,180300,2292049100,58500,58500,58500,58500,0
|
|
20231122,180200,2292049100,58500,58500,58500,58500,0
|
|
20231122,180100,2292049100,58500,58500,58500,58500,0
|
|
20231122,180000,2292049100,58500,58500,58500,58500,0
|
|
20231122,175900,2292049100,58500,58500,58500,58500,0
|
|
20231122,175800,2292049100,58500,58500,58500,58500,0
|
|
20231122,175700,2292049100,58500,58500,58500,58500,0
|
|
20231122,175600,2292049100,58500,58500,58500,58500,0
|
|
20231122,175500,2292049100,58500,58500,58500,58500,0
|
|
20231122,175400,2292049100,58500,58500,58500,58500,0
|
|
20231122,175300,2292049100,58500,58500,58500,58500,0
|
|
20231122,175200,2292049100,58500,58500,58500,58500,0
|
|
20231122,175100,2292049100,58500,58500,58500,58500,0
|
|
20231122,175000,2292049100,58500,58500,58500,58500,0
|
|
20231122,174900,2292049100,58500,58500,58500,58500,0
|
|
20231122,174800,2292049100,58500,58500,58500,58500,0
|
|
20231122,174700,2292049100,58500,58500,58500,58500,0
|
|
20231122,174600,2292049100,58500,58500,58500,58500,0
|
|
20231122,174500,2292049100,58500,58500,58500,58500,0
|
|
20231122,174400,2292049100,58500,58500,58500,58500,0
|
|
20231122,174300,2292049100,58500,58500,58500,58500,0
|
|
20231122,174200,2292049100,58500,58500,58500,58500,0
|
|
20231122,174100,2292049100,58500,58500,58500,58500,0
|
|
20231122,174000,2292049100,58500,58500,58500,58500,870
|
|
20231122,173900,2292049100,58500,58500,58500,58500,0
|
|
20231122,173800,2292049100,58500,58500,58500,58500,0
|
|
20231122,173700,2292049100,58500,58500,58500,58500,0
|
|
20231122,173600,2292049100,58500,58500,58500,58500,0
|
|
20231122,173500,2292049100,58500,58500,58500,58500,0
|
|
20231122,173400,2292049100,58500,58500,58500,58500,0
|
|
20231122,173300,2292049100,58500,58500,58500,58500,0
|
|
20231122,173200,2292049100,58500,58500,58500,58500,0
|
|
20231122,173100,2292049100,58500,58500,58500,58500,0
|
|
20231122,173000,2292049100,58500,58500,58500,58500,0
|
|
20231122,172900,2292049100,58500,58500,58500,58500,0
|
|
20231122,172800,2292049100,58500,58500,58500,58500,0
|
|
20231122,172700,2292049100,58500,58500,58500,58500,0
|
|
20231122,172600,2292049100,58500,58500,58500,58500,0
|
|
20231122,172500,2292049100,58500,58500,58500,58500,0
|
|
20231122,172400,2292049100,58500,58500,58500,58500,0
|
|
20231122,172300,2292049100,58500,58500,58500,58500,0
|
|
20231122,172200,2292049100,58500,58500,58500,58500,0
|
|
20231122,172100,2292049100,58500,58500,58500,58500,0
|
|
20231122,172000,2292049100,58500,58500,58500,58500,0
|
|
20231122,171900,2292049100,58500,58500,58500,58500,0
|
|
20231122,171800,2292049100,58500,58500,58500,58500,0
|
|
20231122,171700,2292049100,58500,58500,58500,58500,0
|
|
20231122,171600,2292049100,58500,58500,58500,58500,0
|
|
20231122,171500,2292049100,58500,58500,58500,58500,0
|
|
20231122,171400,2292049100,58500,58500,58500,58500,0
|
|
20231122,171300,2292049100,58500,58500,58500,58500,0
|
|
20231122,171200,2292049100,58500,58500,58500,58500,0
|
|
20231122,171100,2292049100,58500,58500,58500,58500,0
|
|
20231122,171000,2292049100,58500,58500,58500,58500,870
|
|
20231122,170900,2292049100,58500,58500,58500,58500,0
|
|
20231122,170800,2292049100,58500,58500,58500,58500,0
|
|
20231122,170700,2292049100,58500,58500,58500,58500,0
|
|
20231122,170600,2292049100,58500,58500,58500,58500,0
|
|
20231122,170500,2292049100,58500,58500,58500,58500,0
|
|
20231122,170400,2292049100,58500,58500,58500,58500,0
|
|
20231122,170300,2292049100,58500,58500,58500,58500,0
|
|
20231122,170200,2292049100,58500,58500,58500,58500,0
|
|
20231122,170100,2292049100,58500,58500,58500,58500,0
|
|
20231122,170000,2292049100,58500,58500,58500,58500,0
|
|
20231122,165900,2292049100,58500,58500,58500,58500,0
|
|
20231122,165800,2292049100,58500,58500,58500,58500,0
|
|
20231122,165700,2292049100,58500,58500,58500,58500,0
|
|
20231122,165600,2292049100,58500,58500,58500,58500,0
|
|
20231122,165500,2292049100,58500,58500,58500,58500,0
|
|
20231122,165400,2292049100,58500,58500,58500,58500,0
|
|
20231122,165300,2292049100,58500,58500,58500,58500,0
|
|
20231122,165200,2292049100,58500,58500,58500,58500,0
|
|
20231122,165100,2292049100,58500,58500,58500,58500,0
|
|
20231122,165000,2292049100,58500,58500,58500,58500,0
|
|
20231122,164900,2292049100,58500,58500,58500,58500,0
|
|
20231122,164800,2292049100,58500,58500,58500,58500,0
|
|
20231122,164700,2292049100,58500,58500,58500,58500,0
|
|
20231122,164600,2292049100,58500,58500,58500,58500,0
|
|
20231122,164500,2292049100,58500,58500,58500,58500,0
|
|
20231122,164400,2292049100,58500,58500,58500,58500,0
|
|
20231122,164300,2292049100,58500,58500,58500,58500,0
|
|
20231122,164200,2292049100,58500,58500,58500,58500,0
|
|
20231122,164100,2292049100,58500,58500,58500,58500,0
|
|
20231122,164000,2292049100,58500,58500,58500,58500,870
|
|
20231122,163900,2292049100,58500,58500,58500,58500,0
|
|
20231122,163800,2292049100,58500,58500,58500,58500,0
|
|
20231122,163700,2292049100,58500,58500,58500,58500,0
|
|
20231122,163600,2292049100,58500,58500,58500,58500,0
|
|
20231122,163500,2292049100,58500,58500,58500,58500,0
|
|
20231122,163400,2292049100,58500,58500,58500,58500,0
|
|
20231122,163300,2292049100,58500,58500,58500,58500,0
|
|
20231122,163200,2292049100,58500,58500,58500,58500,0
|
|
20231122,163100,2292049100,58500,58500,58500,58500,0
|
|
20231122,163000,2292049100,58500,58500,58500,58500,0
|
|
20231122,162900,2292049100,58500,58500,58500,58500,0
|
|
20231122,162800,2292049100,58500,58500,58500,58500,0
|
|
20231122,162700,2292049100,58500,58500,58500,58500,0
|
|
20231122,162600,2292049100,58500,58500,58500,58500,0
|
|
20231122,162500,2292049100,58500,58500,58500,58500,0
|
|
20231122,162400,2292049100,58500,58500,58500,58500,0
|
|
20231122,162300,2292049100,58500,58500,58500,58500,0
|
|
20231122,162200,2292049100,58500,58500,58500,58500,0
|
|
20231122,162100,2292049100,58500,58500,58500,58500,0
|
|
20231122,162000,2292049100,58500,58500,58500,58500,0
|
|
20231122,161900,2292049100,58500,58500,58500,58500,0
|
|
20231122,161800,2292049100,58500,58500,58500,58500,0
|
|
20231122,161700,2292049100,58500,58500,58500,58500,0
|
|
20231122,161600,2292049100,58500,58500,58500,58500,0
|
|
20231122,161500,2292049100,58500,58500,58500,58500,0
|
|
20231122,161400,2292049100,58500,58500,58500,58500,0
|
|
20231122,161300,2292049100,58500,58500,58500,58500,0
|
|
20231122,161200,2292049100,58500,58500,58500,58500,0
|
|
20231122,161100,2292049100,58500,58500,58500,58500,0
|
|
20231122,161000,2292049100,58500,58500,58500,58500,870
|
|
20231122,160900,2292049100,58500,58500,58500,58500,0
|
|
20231122,160800,2292049100,58500,58500,58500,58500,0
|
|
20231122,160700,2292049100,58500,58500,58500,58500,0
|
|
20231122,160600,2292049100,58500,58500,58500,58500,0
|
|
20231122,160500,2292049100,58500,58500,58500,58500,0
|
|
20231122,160400,2292049100,58500,58500,58500,58500,0
|
|
20231122,160300,2292049100,58500,58500,58500,58500,0
|
|
20231122,160200,2292049100,58500,58500,58500,58500,0
|
|
20231122,160100,2292049100,58500,58500,58500,58500,0
|
|
20231122,160000,2292049100,58500,58500,58500,58500,0
|
|
20231122,155900,2292049100,58500,58500,58500,58500,0
|
|
20231122,155800,2292049100,58500,58500,58500,58500,0
|
|
20231122,155700,2292049100,58500,58500,58500,58500,0
|
|
20231122,155600,2292049100,58500,58500,58500,58500,0
|
|
20231122,155500,2292049100,58500,58500,58500,58500,0
|
|
20231122,155400,2292049100,58500,58500,58500,58500,0
|
|
20231122,155300,2292049100,58500,58500,58500,58500,0
|
|
20231122,155200,2292049100,58500,58500,58500,58500,0
|
|
20231122,155100,2292049100,58500,58500,58500,58500,0
|
|
20231122,155000,2292049100,58500,58500,58500,58500,0
|
|
20231122,154900,2292049100,58500,58500,58500,58500,0
|
|
20231122,154800,2292049100,58500,58500,58500,58500,0
|
|
20231122,154700,2292049100,58500,58500,58500,58500,0
|
|
20231122,154600,2292049100,58500,58500,58500,58500,0
|
|
20231122,154500,2292049100,58500,58500,58500,58500,0
|
|
20231122,154400,2292049100,58500,58500,58500,58500,0
|
|
20231122,154300,2292049100,58500,58500,58500,58500,0
|
|
20231122,154200,2292049100,58500,58500,58500,58500,0
|
|
20231122,154100,2292049100,58500,58500,58500,58500,0
|
|
20231122,154000,2292049100,58500,58500,58500,58500,870
|
|
20231122,153900,2292049100,58500,58500,58500,58500,0
|
|
20231122,153800,2292049100,58500,58500,58500,58500,0
|
|
20231122,153700,2292049100,58500,58500,58500,58500,0
|
|
20231122,153600,2292049100,58500,58500,58500,58500,0
|
|
20231122,153500,2292049100,58500,58500,58500,58500,0
|
|
20231122,153400,2292049100,58500,58500,58500,58500,0
|
|
20231122,153300,2292049100,58500,58500,58500,58500,0
|
|
20231122,153200,2292049100,58500,58500,58500,58500,0
|
|
20231122,153100,2292049100,58500,58500,58500,58500,0
|
|
20231122,153000,2292049100,58500,58500,58500,58500,870
|
|
20231122,152900,2241154100,58600,58600,58600,58600,0
|
|
20231122,152800,2241154100,58600,58600,58600,58600,0
|
|
20231122,152700,2241154100,58600,58600,58600,58600,0
|
|
20231122,152600,2241154100,58600,58600,58600,58600,0
|
|
20231122,152500,2241154100,58600,58600,58600,58600,0
|
|
20231122,152400,2241154100,58600,58600,58600,58600,0
|
|
20231122,152300,2241154100,58600,58600,58600,58600,0
|
|
20231122,152200,2241154100,58600,58600,58600,58600,0
|
|
20231122,152100,2241154100,58600,58600,58600,58600,0
|
|
20231122,152000,2241154100,58600,58600,58600,58600,0
|
|
20231122,151900,2241154100,58600,58500,58600,58400,29
|
|
20231122,151800,2239455500,58500,58500,58500,58500,1
|
|
20231122,151700,2239397000,58500,58400,58600,58400,62
|
|
20231122,151600,2235774600,58400,58400,58600,58300,72
|
|
20231122,151500,2231564300,58400,58400,58500,58300,43
|
|
20231122,151400,2229052900,58400,58400,58500,58400,27
|
|
20231122,151300,2227475300,58400,58300,58500,58300,119
|
|
20231122,151200,2220529200,58500,58400,58500,58300,46
|
|
20231122,151100,2217840900,58400,58300,58500,58300,37
|
|
20231122,151000,2215679600,58300,58400,58500,58300,119
|
|
20231122,150900,2208737300,58400,58300,58500,58300,36
|
|
20231122,150800,2206634700,58400,58300,58500,58300,33
|
|
20231122,150700,2204708000,58500,58300,58500,58300,80
|
|
20231122,150600,2200037300,58300,58300,58500,58300,103
|
|
20231122,150500,2194021900,58300,58300,58500,58300,23
|
|
20231122,150400,2192679100,58300,58500,58500,58300,50
|
|
20231122,150300,2189760400,58300,58400,58500,58300,283
|
|
20231122,150200,2173218200,58300,58300,58500,58300,24
|
|
20231122,150100,2171817000,58400,58300,58500,58300,104
|
|
20231122,150000,2165751800,58400,58400,58500,58300,39
|
|
20231122,145900,2163473900,58400,58500,58500,58400,62
|
|
20231122,145800,2159852400,58400,58200,58500,58200,134
|
|
20231122,145700,2152042700,58200,58400,58500,58200,184
|
|
20231122,145600,2141310900,58300,58400,58400,58300,170
|
|
20231122,145500,2131397100,58400,58500,58500,58200,139
|
|
20231122,145400,2123293700,58200,58400,58500,58200,285
|
|
20231122,145300,2106684200,58300,58500,58500,58200,135
|
|
20231122,145200,2098819300,58200,58500,58500,58200,240
|
|
20231122,145100,2084824900,58400,58300,58400,58200,123
|
|
20231122,145000,2077651200,58200,58400,58500,58200,233
|
|
20231122,144900,2064069700,58300,58400,58400,58300,151
|
|
20231122,144800,2055265700,58400,58300,58400,58200,203
|
|
20231122,144700,2043445000,58400,58300,58500,58300,200
|
|
20231122,144600,2031767100,58200,58300,58400,58200,214
|
|
20231122,144500,2019298200,58300,58300,58400,58200,175
|
|
20231122,144400,2009099500,58300,58300,58400,58200,169
|
|
20231122,144300,1999253400,58500,58300,58500,58200,172
|
|
20231122,144200,1989227000,58300,58300,58400,58200,196
|
|
20231122,144100,1977806500,58400,58300,58400,58200,108
|
|
20231122,144000,1971510900,58300,58400,58400,58200,274
|
|
20231122,143900,1955535900,58200,58300,58400,58200,135
|
|
20231122,143800,1947665200,58300,58400,58400,58300,210
|
|
20231122,143700,1935421400,58400,58300,58400,58300,160
|
|
20231122,143600,1926092600,58400,58500,58500,58300,185
|
|
20231122,143500,1915304900,58400,58400,58500,58300,148
|
|
20231122,143400,1906663700,58500,58300,58500,58300,221
|
|
20231122,143300,1893773200,58400,58300,58400,58300,131
|
|
20231122,143200,1886135200,58400,58400,58400,58200,173
|
|
20231122,143100,1876049500,58300,58300,58400,58200,144
|
|
20231122,143000,1867662100,58300,58300,58400,58300,204
|
|
20231122,142900,1855768300,58300,58300,58500,58300,112
|
|
20231122,142800,1849235700,58300,58300,58400,58300,225
|
|
20231122,142700,1836113400,58400,58400,58400,58300,108
|
|
20231122,142600,1829814900,58400,58400,58400,58300,243
|
|
20231122,142500,1815643100,58300,58400,58500,58300,118
|
|
20231122,142400,1808760400,58400,58400,58400,58300,214
|
|
20231122,142300,1796270600,58300,58300,58500,58300,390
|
|
20231122,142200,1773500500,58300,58300,58500,58300,178
|
|
20231122,142100,1763120800,58300,58300,58500,58300,148
|
|
20231122,142000,1754478600,58500,58300,58500,58300,189
|
|
20231122,141900,1743456600,58400,58400,58400,58300,151
|
|
20231122,141800,1734638700,58400,58500,58500,58400,229
|
|
20231122,141700,1721259700,58500,58500,58500,58400,459
|
|
20231122,141600,1694444600,58500,58500,58500,58500,295
|
|
20231122,141500,1677187100,58500,58500,58500,58500,421
|
|
20231122,141400,1652558600,58500,58500,58600,58500,73
|
|
20231122,141300,1648287700,58500,58500,58600,58500,29
|
|
20231122,141200,1646591100,58500,58500,58600,58500,54
|
|
20231122,141100,1643432000,58500,58500,58500,58500,100
|
|
20231122,141000,1637582000,58500,58600,58700,58500,614
|
|
20231122,140900,1601624400,58600,58600,58600,58600,50
|
|
20231122,140800,1598694400,58600,58600,58600,58600,10
|
|
20231122,140700,1598108400,58600,58600,58600,58600,99
|
|
20231122,140600,1592307000,58600,58600,58700,58600,32
|
|
20231122,140500,1590429600,58600,58600,58700,58600,78
|
|
20231122,140400,1585857900,58600,58700,58700,58600,70
|
|
20231122,140300,1581753600,58700,58600,58700,58600,7
|
|
20231122,140200,1581343100,58600,58600,58600,58600,98
|
|
20231122,140100,1575600300,58600,58600,58700,58600,7
|
|
20231122,140000,1575190000,58600,58600,58600,58500,158
|
|
20231122,135900,1565931500,58700,58600,58700,58500,226
|
|
20231122,135800,1552691000,58600,58700,58700,58600,8
|
|
20231122,135700,1552222100,58600,58600,58700,58600,46
|
|
20231122,135600,1549526400,58600,58500,58600,58500,732
|
|
20231122,135500,1506632900,58500,58500,58600,58500,52
|
|
20231122,135400,1503590800,58500,58500,58500,58500,6
|
|
20231122,135300,1503239800,58500,58500,58500,58500,75
|
|
20231122,135200,1498852300,58500,58500,58500,58500,121
|
|
20231122,135100,1491773800,58500,58700,58700,58500,724
|
|
20231122,135000,1449368900,58600,58600,58700,58600,65
|
|
20231122,134900,1445559700,58600,58600,58600,58600,20
|
|
20231122,134800,1444387700,58600,58600,58700,58600,53
|
|
20231122,134700,1441281300,58600,58600,58600,58600,65
|
|
20231122,134600,1437472300,58600,58600,58700,58600,49
|
|
20231122,134500,1434600500,58600,58600,58700,58600,47
|
|
20231122,134400,1431843400,58600,58600,58700,58500,444
|
|
20231122,134300,1405824700,58500,58500,58500,58500,5
|
|
20231122,134200,1405532200,58600,58600,58600,58500,10
|
|
20231122,134100,1404946900,58500,58500,58500,58500,55
|
|
20231122,134000,1401729400,58500,58600,58600,58500,4
|
|
20231122,133900,1401495300,58500,58600,58600,58400,85
|
|
20231122,133800,1396526500,58400,58500,58500,58400,41
|
|
20231122,133700,1394128200,58600,58500,58600,58500,11
|
|
20231122,133600,1393484400,58600,58500,58600,58400,46
|
|
20231122,133500,1390793700,58500,58400,58500,58400,41
|
|
20231122,133400,1388398000,58400,58500,58500,58400,41
|
|
20231122,133300,1385999800,58500,58400,58500,58400,10
|
|
20231122,133200,1385415200,58400,58500,58500,58400,48
|
|
20231122,133100,1382610700,58400,58500,58600,58400,83
|
|
20231122,133000,1377755100,58500,58500,58500,58500,15
|
|
20231122,132900,1376877600,58500,58500,58600,58500,47
|
|
20231122,132800,1374127300,58500,58500,58500,58400,56
|
|
20231122,132700,1370853800,58400,58500,58500,58400,38
|
|
20231122,132600,1368634500,58500,58400,58500,58400,47
|
|
20231122,132500,1365887600,58400,58600,58600,58400,47
|
|
20231122,132400,1363137900,58500,58500,58500,58400,42
|
|
20231122,132300,1360681300,58500,58500,58500,58500,20
|
|
20231122,132200,1359511300,58500,58500,58500,58400,48
|
|
20231122,132100,1356703700,58500,58400,58500,58400,6
|
|
20231122,132000,1356352800,58400,58600,58600,58400,73
|
|
20231122,131900,1352082300,58500,58600,58600,58500,60
|
|
20231122,131800,1348572200,58500,58500,58500,58500,33
|
|
20231122,131700,1346641700,58600,58600,58600,58500,66
|
|
20231122,131600,1342780200,58500,58600,58600,58500,14
|
|
20231122,131500,1341960500,58500,58600,58600,58500,63
|
|
20231122,131400,1338274000,58600,58500,58600,58500,22
|
|
20231122,131300,1336986900,58500,58500,58500,58500,46
|
|
20231122,131200,1334295900,58500,58400,58500,58400,10
|
|
20231122,131100,1333711700,58500,58600,58600,58500,98
|
|
20231122,131000,1327977800,58500,58600,58600,58500,55
|
|
20231122,130900,1324759700,58600,58500,58600,58500,4
|
|
20231122,130800,1324525400,58500,58500,58600,58500,25
|
|
20231122,130700,1323062800,58500,58500,58600,58500,14
|
|
20231122,130600,1322243200,58400,58400,58600,58400,434
|
|
20231122,130500,1296841300,58500,58500,58600,58400,192
|
|
20231122,130400,1285611800,58500,58500,58600,58500,9
|
|
20231122,130300,1285084800,58600,58700,58700,58500,51
|
|
20231122,130200,1282099700,58700,58400,58700,58400,1463
|
|
20231122,130100,1196454100,58400,58400,58500,58400,61
|
|
20231122,130000,1192890800,58400,58500,58500,58400,14
|
|
20231122,125900,1192072400,58400,58400,58500,58400,60
|
|
20231122,125800,1188567800,58400,58400,58500,58400,152
|
|
20231122,125700,1179685900,58400,58500,58500,58400,20
|
|
20231122,125600,1178516600,58400,58500,58500,58400,33
|
|
20231122,125500,1176588400,58500,58400,58500,58400,30
|
|
20231122,125400,1174835700,58400,58500,58500,58400,49
|
|
20231122,125300,1171973400,58400,58400,58500,58400,120
|
|
20231122,125200,1164964500,58400,58400,58400,58400,39
|
|
20231122,125100,1162686900,58400,58400,58500,58400,99
|
|
20231122,125000,1156904500,58400,58400,58500,58400,18
|
|
20231122,124900,1155852500,58400,58400,58500,58400,250
|
|
20231122,124800,1141231800,58400,58300,58400,58300,31
|
|
20231122,124700,1139422600,58400,58400,58400,58400,47
|
|
20231122,124600,1136677800,58400,58400,58400,58300,10
|
|
20231122,124500,1136093900,58400,58400,58400,58400,81
|
|
20231122,124400,1131363500,58500,58400,58500,58400,62
|
|
20231122,124300,1127742600,58400,58500,58500,58400,9
|
|
20231122,124200,1127216900,58500,58400,58500,58400,61
|
|
20231122,124100,1123653600,58400,58400,58400,58300,16
|
|
20231122,124000,1122719300,58400,58400,58400,58400,42
|
|
20231122,123900,1120266500,58400,58400,58400,58400,18
|
|
20231122,123800,1119215300,58400,58500,58500,58400,41
|
|
20231122,123700,1116820800,58400,58400,58400,58400,63
|
|
20231122,123600,1113141600,58500,58400,58500,58400,13
|
|
20231122,123500,1112382300,58400,58300,58400,58300,71
|
|
20231122,123400,1108242200,58300,58400,58400,58300,6
|
|
20231122,123300,1107891900,58400,58400,58400,58300,67
|
|
20231122,123200,1103983600,58400,58300,58400,58300,42
|
|
20231122,123100,1101534400,58400,58300,58400,58300,29
|
|
20231122,123000,1099841400,58300,58400,58400,58300,34
|
|
20231122,122900,1097857000,58400,58400,58400,58400,7
|
|
20231122,122800,1097448200,58400,58300,58400,58300,82
|
|
20231122,122700,1092667000,58300,58300,58300,58300,19
|
|
20231122,122600,1091559300,58400,58400,58400,58300,43
|
|
20231122,122500,1089048600,58400,58400,58400,58300,84
|
|
20231122,122400,1084143600,58400,58500,58600,58400,1343
|
|
20231122,122300,1005575200,58400,58500,58500,58400,51
|
|
20231122,122200,1002591800,58400,58400,58400,58400,26
|
|
20231122,122100,1001073400,58400,58400,58400,58400,53
|
|
20231122,122000,997978200,58500,58500,58500,58400,45
|
|
20231122,121900,995346300,58500,58400,58500,58400,11
|
|
20231122,121800,994703800,58400,58400,58500,58400,49
|
|
20231122,121700,991842100,58400,58500,58500,58400,6
|
|
20231122,121600,991491600,58400,58400,58500,58400,90
|
|
20231122,121500,986235300,58400,58400,58400,58400,5
|
|
20231122,121400,985943300,58300,58400,58500,58300,120
|
|
20231122,121300,978940400,58400,58400,58400,58400,7
|
|
20231122,121200,978531600,58400,58400,58500,58400,60
|
|
20231122,121100,975023800,58400,58400,58500,58400,41
|
|
20231122,121000,972629100,58500,58400,58500,58400,49
|
|
20231122,120900,969763900,58400,58400,58400,58400,53
|
|
20231122,120800,966668700,58400,58400,58400,58400,10
|
|
20231122,120700,966084700,58400,58400,58500,58400,51
|
|
20231122,120600,963105700,58400,58400,58500,58400,19
|
|
20231122,120500,961996000,58400,58500,58500,58400,52
|
|
20231122,120400,958958100,58500,58400,58600,58400,44
|
|
20231122,120300,956387600,58400,58400,58500,58400,21
|
|
20231122,120200,955161000,58400,58400,58400,58400,44
|
|
20231122,120100,952591400,58400,58400,58400,58400,9
|
|
20231122,120000,952065800,58400,58300,58500,58300,54
|
|
20231122,115900,948912200,58500,58400,58500,58400,55
|
|
20231122,115800,945699300,58400,58400,58400,58400,8
|
|
20231122,115700,945232100,58500,58400,58500,58400,121
|
|
20231122,115600,938161400,58400,58400,58400,58400,6
|
|
20231122,115500,937811000,58400,58400,58500,58300,66
|
|
20231122,115400,933958300,58400,58500,58500,58400,20
|
|
20231122,115300,932790100,58400,58400,58400,58400,71
|
|
20231122,115200,928643700,58400,58400,58500,58400,330
|
|
20231122,115100,909349500,58400,58300,58500,58300,636
|
|
20231122,115000,872155200,58400,58400,58400,58400,46
|
|
20231122,114900,869468800,58400,58400,58400,58400,23
|
|
20231122,114800,868125600,58400,58400,58400,58400,83
|
|
20231122,114700,863278400,58400,58400,58400,58400,9
|
|
20231122,114600,862752800,58400,58400,58400,58400,46
|
|
20231122,114500,860066400,58400,58400,58500,58400,67
|
|
20231122,114400,856153500,58400,58400,58400,58400,15
|
|
20231122,114300,855277500,58400,58400,58400,58400,42
|
|
20231122,114200,852824700,58400,58400,58400,58400,17
|
|
20231122,114100,851831900,58400,58400,58500,58400,82
|
|
20231122,114000,847043000,58500,58500,58500,58500,13
|
|
20231122,113900,846282500,58500,58500,58500,58400,46
|
|
20231122,113800,843592200,58400,58400,58500,58400,70
|
|
20231122,113700,839501200,58400,58400,58400,58400,20
|
|
20231122,113600,838333200,58500,58400,58500,58400,340
|
|
20231122,113500,818455300,58400,58500,58500,58400,14
|
|
20231122,113400,817637600,58400,58400,58400,58400,50
|
|
20231122,113300,814717600,58400,58500,58500,58400,6
|
|
20231122,113200,814367100,58400,58500,58500,58400,121
|
|
20231122,113100,807295100,58400,58300,58400,58300,76
|
|
20231122,113000,802861200,58400,58300,58400,58300,10
|
|
20231122,112900,802278100,58300,58300,58300,58300,49
|
|
20231122,112800,799421400,58300,58300,58300,58300,31
|
|
20231122,112700,797614100,58300,58300,58300,58300,71
|
|
20231122,112600,793474800,58300,58300,58300,58300,9
|
|
20231122,112500,792950100,58400,58300,58400,58300,12
|
|
20231122,112400,792250400,58300,58300,58400,58300,76
|
|
20231122,112300,787819500,58300,58300,58300,58300,9
|
|
20231122,112200,787294800,58400,58400,58400,58400,0
|
|
20231122,112100,787294800,58400,58300,58400,58300,11
|
|
20231122,112000,786652700,58400,58300,58400,58300,71
|
|
20231122,111900,782512100,58300,58400,58400,58300,28
|
|
20231122,111800,780878400,58400,58400,58400,58300,11
|
|
20231122,111700,780236700,58400,58300,58400,58300,99
|
|
20231122,111600,774462200,58300,58400,58400,58300,14
|
|
20231122,111500,773645900,58300,58300,58300,58300,9
|
|
20231122,111400,773121200,58400,58400,58400,58300,13
|
|
20231122,111300,772362500,58400,58300,58400,58200,87
|
|
20231122,111200,767283000,58300,58400,58400,58300,32
|
|
20231122,111100,765417300,58400,58300,58400,58300,6
|
|
20231122,111000,765067400,58300,58300,58300,58300,72
|
|
20231122,110900,760869800,58300,58300,58300,58300,5
|
|
20231122,110800,760578300,58300,58300,58300,58300,46
|
|
20231122,110700,757896500,58300,58300,58300,58300,21
|
|
20231122,110600,756672200,58300,58300,58300,58200,48
|
|
20231122,110500,753874100,58300,58300,58400,58200,88
|
|
20231122,110400,748743700,58300,58300,58300,58300,14
|
|
20231122,110300,747927500,58300,58300,58300,58200,116
|
|
20231122,110200,741164800,58300,58300,58300,58300,5
|
|
20231122,110100,740873300,58300,58400,58400,58300,80
|
|
20231122,110000,736209200,58300,58400,58400,58300,7
|
|
20231122,105900,735801000,58400,58400,58400,58300,15
|
|
20231122,105800,734925900,58300,58300,58300,58300,45
|
|
20231122,105700,732302400,58300,58300,58400,58300,59
|
|
20231122,105600,728857700,58400,58300,58400,58300,41
|
|
20231122,105500,726467300,58300,58300,58300,58300,16
|
|
20231122,105400,725534500,58400,58300,58400,58300,49
|
|
20231122,105300,722677700,58300,58300,58300,58300,174
|
|
20231122,105200,712533500,58300,58400,58400,58300,36
|
|
20231122,105100,710432700,58300,58300,58300,58200,68
|
|
20231122,105000,706468800,58300,58300,58300,58300,77
|
|
20231122,104900,701979700,58200,58300,58300,58200,90
|
|
20231122,104800,696734700,58300,58300,58400,58200,122
|
|
20231122,104700,689622100,58200,58200,58300,58200,121
|
|
20231122,104600,682576000,58300,58300,58300,58200,249
|
|
20231122,104500,668062200,58400,58300,58400,58300,11
|
|
20231122,104400,667420800,58300,58300,58300,58300,46
|
|
20231122,104300,664739000,58300,58300,58300,58300,195
|
|
20231122,104200,653370500,58300,58500,58600,58300,1853
|
|
20231122,104100,545013000,58500,58500,58600,58500,322
|
|
20231122,104000,526174400,58600,58500,58600,58500,71
|
|
20231122,103900,522020300,58500,58500,58600,58500,61
|
|
20231122,103800,518451500,58500,58500,58600,58500,16
|
|
20231122,103700,517515300,58500,58600,58600,58500,97
|
|
20231122,103600,511840100,58500,58500,58500,58500,12
|
|
20231122,103500,511138100,58500,58500,58600,58500,75
|
|
20231122,103400,506750100,58500,58500,58600,58500,28
|
|
20231122,103300,505111900,58500,58600,58600,58500,71
|
|
20231122,103200,500958100,58500,58500,58600,58500,114
|
|
20231122,103100,494288500,58600,58500,58600,58500,13
|
|
20231122,103000,493527800,58500,58600,58600,58500,85
|
|
20231122,102900,488553600,58600,58500,58600,58500,30
|
|
20231122,102800,486798200,58500,58500,58600,58500,53
|
|
20231122,102700,483697500,58500,58500,58600,58500,31
|
|
20231122,102600,481883600,58500,58600,58600,58500,99
|
|
20231122,102500,476091800,58500,58500,58600,58500,38
|
|
20231122,102400,473868500,58500,58500,58600,58500,39
|
|
20231122,102300,471586900,58500,58500,58600,58500,123
|
|
20231122,102200,464390800,58600,58500,58600,58500,32
|
|
20231122,102100,462518600,58600,58500,58600,58500,32
|
|
20231122,102000,460646400,58500,58500,58600,58500,99
|
|
20231122,101900,454854500,58500,58600,58600,58500,14
|
|
20231122,101800,454035400,58600,58500,58600,58500,59
|
|
20231122,101700,450583400,58500,58500,58500,58500,9
|
|
20231122,101600,450056900,58500,58600,58600,58500,81
|
|
20231122,101500,445317900,58500,58500,58600,58500,129
|
|
20231122,101400,437769300,58500,58500,58600,58500,206
|
|
20231122,101300,425714400,58500,58500,58600,58500,134
|
|
20231122,101200,417873400,58500,58600,58600,58500,83
|
|
20231122,101100,413015000,58500,58500,58600,58500,26
|
|
20231122,101000,411492400,58600,58500,58600,58500,56
|
|
20231122,100900,408215500,58600,58500,58600,58500,95
|
|
20231122,100800,402657700,58500,58600,58600,58500,17
|
|
20231122,100700,401662400,58500,58500,58600,58500,135
|
|
20231122,100600,393763600,58500,58600,58600,58500,81
|
|
20231122,100500,389022500,58500,58500,58500,58500,3
|
|
20231122,100400,388847000,58500,58500,58600,58500,8
|
|
20231122,100300,388378900,58600,58500,58600,58500,27
|
|
20231122,100200,386798100,58500,58600,58600,58500,55
|
|
20231122,100100,383580000,58600,58500,58600,58500,31
|
|
20231122,100000,381765600,58500,58500,58600,58500,107
|
|
20231122,095900,375502700,58500,58500,58600,58500,69
|
|
20231122,095800,371465600,58500,58500,58600,58500,25
|
|
20231122,095700,370003000,58500,58500,58500,58500,54
|
|
20231122,095600,366844000,58500,58500,58500,58500,6
|
|
20231122,095500,366493000,58500,58500,58600,58500,151
|
|
20231122,095400,357658400,58500,58500,58600,58500,27
|
|
20231122,095300,356077200,58600,58600,58600,58600,1
|
|
20231122,095200,356018600,58500,58500,58600,58500,49
|
|
20231122,095100,353152000,58500,58500,58500,58500,8
|
|
20231122,095000,352684000,58500,58500,58500,58500,41
|
|
20231122,094900,350285500,58500,58600,58600,58500,217
|
|
20231122,094800,337573000,58500,58500,58600,58500,268
|
|
20231122,094700,321889600,58500,58500,58600,58500,63
|
|
20231122,094600,318202700,58600,58600,58600,58500,13
|
|
20231122,094500,317441600,58500,58500,58600,58500,12
|
|
20231122,094400,316739400,58500,58500,58600,58500,48
|
|
20231122,094300,313930700,58500,58600,58600,58500,89
|
|
20231122,094200,308721700,58600,58500,58600,58500,13
|
|
20231122,094100,307961000,58600,58500,58600,58500,57
|
|
20231122,094000,304625600,58500,58500,58600,58500,150
|
|
20231122,093900,295847300,58500,58400,58600,58400,82
|
|
20231122,093800,291054400,58600,58400,58600,58400,9
|
|
20231122,093700,290527900,58400,58500,58700,58300,208
|
|
20231122,093600,278362500,58500,58400,58500,58300,46
|
|
20231122,093500,275676100,58300,58600,58600,58300,10
|
|
20231122,093400,275092500,58600,58300,58600,58300,161
|
|
20231122,093300,265674700,58300,58400,58400,58300,60
|
|
20231122,093200,262175300,58300,58300,58300,58300,6
|
|
20231122,093100,261825500,58400,58300,58400,58300,110
|
|
20231122,093000,255402700,58300,58300,58300,58300,21
|
|
20231122,092900,254178400,58300,58300,58400,58300,95
|
|
20231122,092800,248634200,58300,58300,58400,58300,19
|
|
20231122,092700,247525500,58300,58300,58400,58300,14
|
|
20231122,092600,246709200,58300,58400,58400,58300,2
|
|
20231122,092500,246592500,58300,58300,58300,58300,11
|
|
20231122,092400,245951200,58300,58400,58400,58300,25
|
|
20231122,092300,244492900,58300,58400,58500,58300,108
|
|
20231122,092200,238188700,58300,58500,58500,58300,82
|
|
20231122,092100,233401200,58400,58400,58500,58300,133
|
|
20231122,092000,225638500,58300,58300,58500,58300,14
|
|
20231122,091900,224820300,58400,58400,58400,58300,57
|
|
20231122,091800,221492100,58300,58300,58400,58300,19
|
|
20231122,091700,220384000,58400,58300,58400,58300,19
|
|
20231122,091600,219275300,58300,58300,58400,58300,46
|
|
20231122,091500,216591300,58400,58400,58400,58300,15
|
|
20231122,091400,215716300,58300,58400,58400,58300,126
|
|
20231122,091300,208359600,58300,58300,58400,58300,27
|
|
20231122,091200,206784100,58300,58400,58400,58300,137
|
|
20231122,091100,198788100,58300,58300,58300,58300,10
|
|
20231122,091000,198205100,58300,58400,58400,58300,171
|
|
20231122,090900,188221700,58300,58300,58400,58300,18
|
|
20231122,090800,187171900,58300,58400,58400,58300,59
|
|
20231122,090700,183727500,58400,58400,58400,58300,53
|
|
20231122,090600,180634700,58300,58500,58500,58300,108
|
|
20231122,090500,174322700,58500,58500,58500,58200,9
|
|
20231122,090400,173796800,58500,58300,58500,58100,155
|
|
20231122,090300,164761600,58300,58100,58300,58000,117
|
|
20231122,090200,157965800,58000,58300,58700,58000,1929
|
|
20231122,090100,45716300,58300,58500,58500,58200,16
|
|
20231122,090000,44783900,58200,58200,58700,58100,768
|