584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,184100,2479520400,59200,59200,59200,59200,1246
|
|
20231124,184000,2479520400,59200,59200,59200,59200,0
|
|
20231124,183900,2479520400,59200,59200,59200,59200,0
|
|
20231124,183800,2479520400,59200,59200,59200,59200,0
|
|
20231124,183700,2479520400,59200,59200,59200,59200,0
|
|
20231124,183600,2479520400,59200,59200,59200,59200,0
|
|
20231124,183500,2479520400,59200,59200,59200,59200,0
|
|
20231124,183400,2479520400,59200,59200,59200,59200,0
|
|
20231124,183300,2479520400,59200,59200,59200,59200,0
|
|
20231124,183200,2479520400,59200,59200,59200,59200,0
|
|
20231124,183100,2479520400,59200,59200,59200,59200,0
|
|
20231124,183000,2479520400,59200,59200,59200,59200,0
|
|
20231124,182900,2479520400,59200,59200,59200,59200,0
|
|
20231124,182800,2479520400,59200,59200,59200,59200,0
|
|
20231124,182700,2479520400,59200,59200,59200,59200,0
|
|
20231124,182600,2479520400,59200,59200,59200,59200,0
|
|
20231124,182500,2479520400,59200,59200,59200,59200,0
|
|
20231124,182400,2479520400,59200,59200,59200,59200,0
|
|
20231124,182300,2479520400,59200,59200,59200,59200,0
|
|
20231124,182200,2479520400,59200,59200,59200,59200,0
|
|
20231124,182100,2479520400,59200,59200,59200,59200,0
|
|
20231124,182000,2479520400,59200,59200,59200,59200,0
|
|
20231124,181900,2479520400,59200,59200,59200,59200,0
|
|
20231124,181800,2479520400,59200,59200,59200,59200,0
|
|
20231124,181700,2479520400,59200,59200,59200,59200,0
|
|
20231124,181600,2479520400,59200,59200,59200,59200,0
|
|
20231124,181500,2479520400,59200,59200,59200,59200,0
|
|
20231124,181400,2479520400,59200,59200,59200,59200,0
|
|
20231124,181300,2479520400,59200,59200,59200,59200,0
|
|
20231124,181200,2479520400,59200,59200,59200,59200,0
|
|
20231124,181100,2479520400,59200,59200,59200,59200,1246
|
|
20231124,181000,2479520400,59200,59200,59200,59200,0
|
|
20231124,180900,2479520400,59200,59200,59200,59200,0
|
|
20231124,180800,2479520400,59200,59200,59200,59200,0
|
|
20231124,180700,2479520400,59200,59200,59200,59200,0
|
|
20231124,180600,2479520400,59200,59200,59200,59200,0
|
|
20231124,180500,2479520400,59200,59200,59200,59200,0
|
|
20231124,180400,2479520400,59200,59200,59200,59200,0
|
|
20231124,180300,2479520400,59200,59200,59200,59200,0
|
|
20231124,180200,2479520400,59200,59200,59200,59200,0
|
|
20231124,180100,2479520400,59200,59200,59200,59200,0
|
|
20231124,180000,2479520400,59200,59200,59200,59200,0
|
|
20231124,175900,2479520400,59200,59200,59200,59200,0
|
|
20231124,175800,2479520400,59200,59200,59200,59200,0
|
|
20231124,175700,2479520400,59200,59200,59200,59200,0
|
|
20231124,175600,2479520400,59200,59200,59200,59200,0
|
|
20231124,175500,2479520400,59200,59200,59200,59200,0
|
|
20231124,175400,2479520400,59200,59200,59200,59200,0
|
|
20231124,175300,2479520400,59200,59200,59200,59200,0
|
|
20231124,175200,2479520400,59200,59200,59200,59200,0
|
|
20231124,175100,2479520400,59200,59200,59200,59200,0
|
|
20231124,175000,2479520400,59200,59200,59200,59200,0
|
|
20231124,174900,2479520400,59200,59200,59200,59200,0
|
|
20231124,174800,2479520400,59200,59200,59200,59200,0
|
|
20231124,174700,2479520400,59200,59200,59200,59200,0
|
|
20231124,174600,2479520400,59200,59200,59200,59200,0
|
|
20231124,174500,2479520400,59200,59200,59200,59200,0
|
|
20231124,174400,2479520400,59200,59200,59200,59200,0
|
|
20231124,174300,2479520400,59200,59200,59200,59200,0
|
|
20231124,174200,2479520400,59200,59200,59200,59200,0
|
|
20231124,174100,2479520400,59200,59200,59200,59200,1246
|
|
20231124,174000,2479520400,59200,59200,59200,59200,0
|
|
20231124,173900,2479520400,59200,59200,59200,59200,0
|
|
20231124,173800,2479520400,59200,59200,59200,59200,0
|
|
20231124,173700,2479520400,59200,59200,59200,59200,0
|
|
20231124,173600,2479520400,59200,59200,59200,59200,0
|
|
20231124,173500,2479520400,59200,59200,59200,59200,0
|
|
20231124,173400,2479520400,59200,59200,59200,59200,0
|
|
20231124,173300,2479520400,59200,59200,59200,59200,0
|
|
20231124,173200,2479520400,59200,59200,59200,59200,0
|
|
20231124,173100,2479520400,59200,59200,59200,59200,0
|
|
20231124,173000,2479520400,59200,59200,59200,59200,0
|
|
20231124,172900,2479520400,59200,59200,59200,59200,0
|
|
20231124,172800,2479520400,59200,59200,59200,59200,0
|
|
20231124,172700,2479520400,59200,59200,59200,59200,0
|
|
20231124,172600,2479520400,59200,59200,59200,59200,0
|
|
20231124,172500,2479520400,59200,59200,59200,59200,0
|
|
20231124,172400,2479520400,59200,59200,59200,59200,0
|
|
20231124,172300,2479520400,59200,59200,59200,59200,0
|
|
20231124,172200,2479520400,59200,59200,59200,59200,0
|
|
20231124,172100,2479520400,59200,59200,59200,59200,0
|
|
20231124,172000,2479520400,59200,59200,59200,59200,0
|
|
20231124,171900,2479520400,59200,59200,59200,59200,0
|
|
20231124,171800,2479520400,59200,59200,59200,59200,0
|
|
20231124,171700,2479520400,59200,59200,59200,59200,0
|
|
20231124,171600,2479520400,59200,59200,59200,59200,0
|
|
20231124,171500,2479520400,59200,59200,59200,59200,0
|
|
20231124,171400,2479520400,59200,59200,59200,59200,0
|
|
20231124,171300,2479520400,59200,59200,59200,59200,0
|
|
20231124,171200,2479520400,59200,59200,59200,59200,0
|
|
20231124,171100,2479520400,59200,59200,59200,59200,1246
|
|
20231124,171000,2479520400,59200,59200,59200,59200,0
|
|
20231124,170900,2479520400,59200,59200,59200,59200,0
|
|
20231124,170800,2479520400,59200,59200,59200,59200,0
|
|
20231124,170700,2479520400,59200,59200,59200,59200,0
|
|
20231124,170600,2479520400,59200,59200,59200,59200,0
|
|
20231124,170500,2479520400,59200,59200,59200,59200,0
|
|
20231124,170400,2479520400,59200,59200,59200,59200,0
|
|
20231124,170300,2479520400,59200,59200,59200,59200,0
|
|
20231124,170200,2479520400,59200,59200,59200,59200,0
|
|
20231124,170100,2479520400,59200,59200,59200,59200,0
|
|
20231124,170000,2479520400,59200,59200,59200,59200,0
|
|
20231124,165900,2479520400,59200,59200,59200,59200,0
|
|
20231124,165800,2479520400,59200,59200,59200,59200,0
|
|
20231124,165700,2479520400,59200,59200,59200,59200,0
|
|
20231124,165600,2479520400,59200,59200,59200,59200,0
|
|
20231124,165500,2479520400,59200,59200,59200,59200,0
|
|
20231124,165400,2479520400,59200,59200,59200,59200,0
|
|
20231124,165300,2479520400,59200,59200,59200,59200,0
|
|
20231124,165200,2479520400,59200,59200,59200,59200,0
|
|
20231124,165100,2479520400,59200,59200,59200,59200,0
|
|
20231124,165000,2479520400,59200,59200,59200,59200,0
|
|
20231124,164900,2479520400,59200,59200,59200,59200,0
|
|
20231124,164800,2479520400,59200,59200,59200,59200,0
|
|
20231124,164700,2479520400,59200,59200,59200,59200,0
|
|
20231124,164600,2479520400,59200,59200,59200,59200,0
|
|
20231124,164500,2479520400,59200,59200,59200,59200,0
|
|
20231124,164400,2479520400,59200,59200,59200,59200,0
|
|
20231124,164300,2479520400,59200,59200,59200,59200,0
|
|
20231124,164200,2479520400,59200,59200,59200,59200,0
|
|
20231124,164100,2479520400,59200,59200,59200,59200,1246
|
|
20231124,164000,2479520400,59200,59200,59200,59200,0
|
|
20231124,163900,2479520400,59200,59200,59200,59200,0
|
|
20231124,163800,2479520400,59200,59200,59200,59200,0
|
|
20231124,163700,2479520400,59200,59200,59200,59200,0
|
|
20231124,163600,2479520400,59200,59200,59200,59200,0
|
|
20231124,163500,2479520400,59200,59200,59200,59200,0
|
|
20231124,163400,2479520400,59200,59200,59200,59200,0
|
|
20231124,163300,2479520400,59200,59200,59200,59200,0
|
|
20231124,163200,2479520400,59200,59200,59200,59200,0
|
|
20231124,163100,2479520400,59200,59200,59200,59200,0
|
|
20231124,163000,2479520400,59200,59200,59200,59200,0
|
|
20231124,162900,2479520400,59200,59200,59200,59200,0
|
|
20231124,162800,2479520400,59200,59200,59200,59200,0
|
|
20231124,162700,2479520400,59200,59200,59200,59200,0
|
|
20231124,162600,2479520400,59200,59200,59200,59200,0
|
|
20231124,162500,2479520400,59200,59200,59200,59200,0
|
|
20231124,162400,2479520400,59200,59200,59200,59200,0
|
|
20231124,162300,2479520400,59200,59200,59200,59200,0
|
|
20231124,162200,2479520400,59200,59200,59200,59200,0
|
|
20231124,162100,2479520400,59200,59200,59200,59200,0
|
|
20231124,162000,2479520400,59200,59200,59200,59200,0
|
|
20231124,161900,2479520400,59200,59200,59200,59200,0
|
|
20231124,161800,2479520400,59200,59200,59200,59200,0
|
|
20231124,161700,2479520400,59200,59200,59200,59200,0
|
|
20231124,161600,2479520400,59200,59200,59200,59200,0
|
|
20231124,161500,2479520400,59200,59200,59200,59200,0
|
|
20231124,161400,2479520400,59200,59200,59200,59200,0
|
|
20231124,161300,2479520400,59200,59200,59200,59200,0
|
|
20231124,161200,2479520400,59200,59200,59200,59200,0
|
|
20231124,161100,2479520400,59200,59200,59200,59200,1246
|
|
20231124,161000,2479520400,59200,59200,59200,59200,0
|
|
20231124,160900,2479520400,59200,59200,59200,59200,0
|
|
20231124,160800,2479520400,59200,59200,59200,59200,0
|
|
20231124,160700,2479520400,59200,59200,59200,59200,0
|
|
20231124,160600,2479520400,59200,59200,59200,59200,0
|
|
20231124,160500,2479520400,59200,59200,59200,59200,0
|
|
20231124,160400,2479520400,59200,59200,59200,59200,0
|
|
20231124,160300,2479520400,59200,59200,59200,59200,0
|
|
20231124,160200,2479520400,59200,59200,59200,59200,0
|
|
20231124,160100,2479520400,59200,59200,59200,59200,0
|
|
20231124,160000,2479520400,59200,59200,59200,59200,0
|
|
20231124,155900,2479520400,59200,59200,59200,59200,0
|
|
20231124,155800,2479520400,59200,59200,59200,59200,0
|
|
20231124,155700,2479520400,59200,59200,59200,59200,0
|
|
20231124,155600,2479520400,59200,59200,59200,59200,0
|
|
20231124,155500,2479520400,59200,59200,59200,59200,0
|
|
20231124,155400,2479520400,59200,59200,59200,59200,0
|
|
20231124,155300,2479520400,59200,59200,59200,59200,0
|
|
20231124,155200,2479520400,59200,59200,59200,59200,0
|
|
20231124,155100,2479520400,59200,59200,59200,59200,0
|
|
20231124,155000,2479520400,59200,59200,59200,59200,0
|
|
20231124,154900,2479520400,59200,59200,59200,59200,0
|
|
20231124,154800,2479520400,59200,59200,59200,59200,0
|
|
20231124,154700,2479520400,59200,59200,59200,59200,0
|
|
20231124,154600,2479520400,59200,59200,59200,59200,0
|
|
20231124,154500,2479520400,59200,59200,59200,59200,0
|
|
20231124,154400,2479520400,59200,59200,59200,59200,0
|
|
20231124,154300,2479520400,59200,59200,59200,59200,0
|
|
20231124,154200,2479520400,59200,59200,59200,59200,0
|
|
20231124,154100,2479520400,59200,59200,59200,59200,1246
|
|
20231124,154000,2479520400,59200,59200,59200,59200,0
|
|
20231124,153900,2479520400,59200,59200,59200,59200,0
|
|
20231124,153800,2479520400,59200,59200,59200,59200,0
|
|
20231124,153700,2479520400,59200,59200,59200,59200,0
|
|
20231124,153600,2479520400,59200,59200,59200,59200,0
|
|
20231124,153500,2479520400,59200,59200,59200,59200,0
|
|
20231124,153400,2479520400,59200,59200,59200,59200,0
|
|
20231124,153300,2479520400,59200,59200,59200,59200,0
|
|
20231124,153200,2479520400,59200,59200,59200,59200,0
|
|
20231124,153100,2479520400,59200,59200,59200,59200,0
|
|
20231124,153000,2479520400,59200,59200,59200,59200,1246
|
|
20231124,152900,2405757200,59000,59000,59000,59000,0
|
|
20231124,152800,2405757200,59000,59000,59000,59000,0
|
|
20231124,152700,2405757200,59000,59000,59000,59000,0
|
|
20231124,152600,2405757200,59000,59000,59000,59000,0
|
|
20231124,152500,2405757200,59000,59000,59000,59000,0
|
|
20231124,152400,2405757200,59000,59000,59000,59000,0
|
|
20231124,152300,2405757200,59000,59000,59000,59000,0
|
|
20231124,152200,2405757200,59000,59000,59000,59000,0
|
|
20231124,152100,2405757200,59000,59000,59000,59000,0
|
|
20231124,152000,2405757200,59000,59000,59000,59000,0
|
|
20231124,151900,2405757200,59000,59000,59000,59000,29
|
|
20231124,151800,2404046200,59000,59000,59000,59000,0
|
|
20231124,151700,2404046200,59000,59000,59000,58900,84
|
|
20231124,151600,2399096700,59000,59000,59000,58900,45
|
|
20231124,151500,2396444100,58900,59000,59000,58900,149
|
|
20231124,151400,2387661000,59000,59000,59100,59000,55
|
|
20231124,151300,2384412300,59000,59100,59100,59000,153
|
|
20231124,151200,2375382000,59000,59000,59000,58900,201
|
|
20231124,151100,2363527700,59000,59000,59100,58900,42
|
|
20231124,151000,2361049500,59000,58900,59000,58900,243
|
|
20231124,150900,2346722700,58900,58900,58900,58800,56
|
|
20231124,150800,2343426400,58900,58900,59000,58900,164
|
|
20231124,150700,2333766600,58900,58900,58900,58800,44
|
|
20231124,150600,2331175200,58900,58900,59000,58900,54
|
|
20231124,150500,2327992600,59000,59100,59100,58900,366
|
|
20231124,150400,2306410100,59100,58900,59100,58900,148
|
|
20231124,150300,2297684200,58900,58900,59000,58900,95
|
|
20231124,150200,2292081900,58900,59000,59100,58900,226
|
|
20231124,150100,2278753600,59000,59000,59100,58900,49
|
|
20231124,150000,2275861600,59000,59000,59100,58900,92
|
|
20231124,145900,2270433600,59000,59000,59100,58900,146
|
|
20231124,145800,2261821900,59000,59100,59100,58900,117
|
|
20231124,145700,2254922100,59000,59000,59100,58900,87
|
|
20231124,145600,2249787100,58900,58900,59100,58900,243
|
|
20231124,145500,2235452500,58900,59000,59000,58900,119
|
|
20231124,145400,2228433300,59000,59000,59000,58900,102
|
|
20231124,145300,2222418100,59000,59000,59100,58900,145
|
|
20231124,145200,2213862600,59000,58900,59100,58900,260
|
|
20231124,145100,2198523600,59000,58900,59000,58900,78
|
|
20231124,145000,2193925100,58900,58900,59000,58900,99
|
|
20231124,144900,2188089100,58900,59000,59000,58900,86
|
|
20231124,144800,2183017000,58900,58900,58900,58900,105
|
|
20231124,144700,2176832500,58900,58900,58900,58800,45
|
|
20231124,144600,2174182100,58900,58800,58900,58800,59
|
|
20231124,144500,2170707100,58900,59000,59000,58900,114
|
|
20231124,144400,2163990600,58900,58900,58900,58900,51
|
|
20231124,144300,2160986700,58900,58900,58900,58800,43
|
|
20231124,144200,2158454100,58900,58900,58900,58900,54
|
|
20231124,144100,2155273500,59000,58900,59000,58800,56
|
|
20231124,144000,2151974100,58900,59100,59100,58900,639
|
|
20231124,143900,2114291500,59000,59000,59100,59000,129
|
|
20231124,143800,2106677300,59100,59100,59100,59000,93
|
|
20231124,143700,2101185800,59000,58800,59100,58800,1087
|
|
20231124,143600,2037057400,58800,58900,58900,58800,34
|
|
20231124,143500,2035054900,58900,58900,58900,58900,41
|
|
20231124,143400,2032640000,58900,58800,58900,58800,40
|
|
20231124,143300,2030284100,58900,58900,58900,58900,36
|
|
20231124,143200,2028163700,58900,58900,58900,58800,101
|
|
20231124,143100,2022216800,58900,58900,58900,58800,86
|
|
20231124,143000,2017155700,58900,58800,58900,58800,142
|
|
20231124,142900,2008803200,58900,59000,59000,58900,30
|
|
20231124,142800,2007034100,58900,58900,58900,58800,74
|
|
20231124,142700,2002677700,58900,59000,59000,58900,28
|
|
20231124,142600,2001028200,59000,58900,59000,58900,22
|
|
20231124,142500,1999731000,58900,58900,59000,58800,40
|
|
20231124,142400,1997375000,58800,58800,58900,58800,77
|
|
20231124,142300,1992841500,58900,58900,58900,58800,15
|
|
20231124,142200,1991958100,58900,58900,58900,58800,43
|
|
20231124,142100,1989425500,58900,58900,59000,58900,46
|
|
20231124,142000,1986716000,58900,58900,58900,58900,34
|
|
20231124,141900,1984713400,58900,58900,58900,58800,27
|
|
20231124,141800,1983123300,58900,59000,59000,58900,16
|
|
20231124,141700,1982179800,59000,58900,59000,58800,200
|
|
20231124,141600,1970415900,58900,58900,58900,58800,20
|
|
20231124,141500,1969238000,58900,58900,58900,58800,36
|
|
20231124,141400,1967117700,58800,58900,59000,58800,77
|
|
20231124,141300,1962581200,58900,58900,58900,58800,23
|
|
20231124,141200,1961227400,58900,58900,58900,58900,29
|
|
20231124,141100,1959519300,58900,58800,58900,58800,33
|
|
20231124,141000,1957575700,58900,58800,58900,58800,83
|
|
20231124,140900,1952691400,58900,58900,58900,58800,53
|
|
20231124,140800,1949569800,58900,58900,58900,58900,23
|
|
20231124,140700,1948215100,58800,58900,58900,58800,81
|
|
20231124,140600,1943448600,58900,58900,58900,58800,55
|
|
20231124,140500,1940211200,58900,58900,58900,58800,42
|
|
20231124,140400,1937739600,58900,58900,58900,58800,53
|
|
20231124,140300,1934620200,58900,58900,58900,58800,356
|
|
20231124,140200,1913653900,58900,58900,58900,58800,43
|
|
20231124,140100,1911123300,58800,58900,58900,58800,16
|
|
20231124,140000,1910181100,58900,58900,58900,58900,62
|
|
20231124,135900,1906529300,58900,58900,58900,58800,53
|
|
20231124,135800,1903409700,58900,58900,59000,58800,157
|
|
20231124,135700,1894171200,58900,58900,58900,58900,28
|
|
20231124,135600,1892522000,58900,58800,59000,58800,425
|
|
20231124,135500,1867491400,58900,58900,58900,58800,39
|
|
20231124,135400,1865194800,58900,58800,58900,58800,64
|
|
20231124,135300,1861430200,58900,58900,58900,58800,65
|
|
20231124,135200,1857606000,58900,58900,58900,58800,173
|
|
20231124,135100,1847418500,58800,58900,58900,58800,22
|
|
20231124,135000,1846124800,59000,58800,59000,58800,637
|
|
20231124,134900,1808618600,58900,58900,58900,58800,72
|
|
20231124,134800,1804380000,58800,58900,58900,58800,140
|
|
20231124,134700,1796136300,58900,59000,59000,58900,149
|
|
20231124,134600,1787358600,58900,58900,59000,58900,61
|
|
20231124,134500,1783765400,58900,59000,59000,58900,3
|
|
20231124,134400,1783588500,58800,58900,59000,58800,64
|
|
20231124,134300,1779817400,58900,59000,59000,58900,4
|
|
20231124,134200,1779581600,59000,59000,59000,58900,17
|
|
20231124,134100,1778579700,59000,58900,59000,58900,60
|
|
20231124,134000,1775041000,58900,58900,59000,58900,52
|
|
20231124,133900,1771975500,59000,59000,59000,58900,28
|
|
20231124,133800,1770324400,58900,58900,59000,58900,48
|
|
20231124,133700,1767495100,58900,58900,58900,58900,54
|
|
20231124,133600,1764314500,58900,58900,59000,58900,106
|
|
20231124,133500,1758068800,58900,58900,59000,58900,49
|
|
20231124,133400,1755178500,59000,58900,59000,58900,67
|
|
20231124,133300,1751230200,58900,58900,59000,58900,27
|
|
20231124,133200,1749637800,58900,58900,58900,58900,39
|
|
20231124,133100,1747340700,59000,59000,59000,58900,27
|
|
20231124,133000,1745747800,59000,58900,59000,58900,40
|
|
20231124,132900,1743390700,58900,58900,59000,58900,31
|
|
20231124,132800,1741564600,58900,59000,59000,58900,76
|
|
20231124,132700,1737082200,58900,59000,59000,58900,42
|
|
20231124,132600,1734608300,59000,58900,59000,58900,52
|
|
20231124,132500,1731544200,59000,59000,59000,58900,22
|
|
20231124,132400,1730246700,58900,58900,59000,58900,47
|
|
20231124,132300,1727476300,58900,59000,59000,58900,30
|
|
20231124,132200,1725709000,58900,58900,59000,58900,66
|
|
20231124,132100,1721820000,58900,59000,59000,58900,24
|
|
20231124,132000,1720404400,58900,59100,59100,58900,56
|
|
20231124,131900,1717102400,59000,59000,59000,58900,42
|
|
20231124,131800,1714627400,58900,59000,59000,58900,30
|
|
20231124,131700,1712858000,59000,58900,59000,58900,37
|
|
20231124,131600,1710677200,58900,58900,59000,58900,133
|
|
20231124,131500,1702835900,58900,58900,59000,58800,30
|
|
20231124,131400,1701067300,58900,58900,59000,58900,86
|
|
20231124,131300,1695999200,58900,58900,58900,58900,16
|
|
20231124,131200,1695056800,58900,58900,59000,58900,65
|
|
20231124,131100,1691226200,59000,58900,59000,58800,55
|
|
20231124,131000,1687985700,58900,58900,59000,58800,100
|
|
20231124,130900,1682097800,59000,59000,59000,59000,31
|
|
20231124,130800,1680268800,59000,58900,59000,58900,46
|
|
20231124,130700,1677557800,58900,58900,59000,58900,64
|
|
20231124,130600,1673786700,59000,59000,59000,59000,16
|
|
20231124,130500,1672842700,59000,58900,59000,58900,50
|
|
20231124,130400,1669895900,58900,58900,59000,58800,42
|
|
20231124,130300,1667421100,58900,58900,59000,58800,119
|
|
20231124,130200,1660407300,59000,59000,59000,59000,1
|
|
20231124,130100,1660348300,59000,58900,59000,58900,331
|
|
20231124,130000,1640825700,58800,58900,58900,58800,63
|
|
20231124,125900,1637117400,58900,58900,58900,58900,18
|
|
20231124,125800,1636057200,58800,58900,58900,58800,59
|
|
20231124,125700,1632586400,58800,58900,58900,58800,34
|
|
20231124,125600,1630585900,58800,58900,58900,58800,34
|
|
20231124,125500,1628584600,58800,58900,58900,58800,20
|
|
20231124,125400,1627407000,58800,58900,58900,58800,32
|
|
20231124,125300,1625522900,58900,58900,58900,58900,24
|
|
20231124,125200,1624109300,58800,58900,58900,58800,19
|
|
20231124,125100,1622990300,58900,58900,58900,58900,21
|
|
20231124,125000,1621753400,58900,58900,58900,58900,29
|
|
20231124,124900,1620045300,58900,58800,58900,58800,55
|
|
20231124,124800,1616807700,58900,58900,58900,58900,11
|
|
20231124,124700,1616159800,58900,58800,58900,58800,29
|
|
20231124,124600,1614451800,58900,58900,58900,58900,1
|
|
20231124,124500,1614392900,58900,58800,58900,58800,33
|
|
20231124,124400,1612449300,58900,58900,58900,58800,49
|
|
20231124,124300,1609563800,58800,58900,58900,58800,8
|
|
20231124,124200,1609093300,58900,58900,58900,58900,20
|
|
20231124,124100,1607915300,59000,58800,59000,58800,44
|
|
20231124,124000,1605324300,58900,58800,58900,58800,42
|
|
20231124,123900,1602851100,58900,58900,58900,58900,15
|
|
20231124,123800,1601967600,58900,58900,59000,58900,53
|
|
20231124,123700,1598844400,58900,58800,58900,58800,23
|
|
20231124,123600,1597491800,58800,58800,59000,58800,51
|
|
20231124,123500,1594490800,58800,58800,58900,58800,40
|
|
20231124,123400,1592136800,58900,58900,58900,58900,13
|
|
20231124,123300,1591371100,58800,58900,58900,58800,23
|
|
20231124,123200,1590017100,58900,58900,58900,58900,5
|
|
20231124,123100,1589722600,58900,58900,58900,58900,27
|
|
20231124,123000,1588132300,58900,58900,58900,58900,32
|
|
20231124,122900,1586247500,58900,58900,58900,58800,55
|
|
20231124,122800,1583008100,58900,58800,58900,58800,31
|
|
20231124,122700,1581182400,58900,58800,58900,58800,41
|
|
20231124,122600,1578769600,58900,58800,58900,58800,24
|
|
20231124,122500,1577358100,58900,58900,58900,58900,61
|
|
20231124,122400,1573765200,58900,58800,58900,58800,45
|
|
20231124,122300,1571116900,58800,58800,58800,58800,42
|
|
20231124,122200,1568647300,58800,58800,58900,58800,27
|
|
20231124,122100,1567058100,58900,58900,58900,58900,23
|
|
20231124,122000,1565703400,58800,58900,58900,58800,24
|
|
20231124,121900,1564291900,58900,58800,58900,58800,17
|
|
20231124,121800,1563290700,58800,58800,58800,58800,29
|
|
20231124,121700,1561585500,58900,58900,58900,58800,45
|
|
20231124,121600,1558935400,58900,58900,58900,58900,40
|
|
20231124,121500,1556579400,58800,58900,58900,58800,24
|
|
20231124,121400,1555167800,58900,58900,59000,58900,71
|
|
20231124,121300,1550984300,58900,58800,58900,58800,50
|
|
20231124,121200,1548041400,58800,58900,58900,58800,28
|
|
20231124,121100,1546392300,58900,58900,59000,58900,56
|
|
20231124,121000,1543092000,58900,58900,58900,58800,87
|
|
20231124,120900,1537967800,58900,59000,59000,58900,30
|
|
20231124,120800,1536200700,59000,58900,59000,58900,48
|
|
20231124,120700,1533371600,58900,58900,59000,58900,41
|
|
20231124,120600,1530954700,58900,59000,59100,58900,74
|
|
20231124,120500,1526593500,59100,59100,59100,58900,26
|
|
20231124,120400,1525061300,59100,59100,59100,59000,7
|
|
20231124,120300,1524647800,58900,59100,59100,58900,134
|
|
20231124,120200,1516747800,59100,59100,59100,59100,0
|
|
20231124,120100,1516747800,59100,58900,59100,58900,38
|
|
20231124,120000,1514508400,58900,58900,59000,58900,70
|
|
20231124,115900,1510379900,58900,58900,58900,58900,28
|
|
20231124,115800,1508730700,59100,59100,59100,58900,54
|
|
20231124,115700,1505547300,59000,58900,59000,58900,72
|
|
20231124,115600,1501305200,58900,59000,59000,58900,8
|
|
20231124,115500,1500833900,59000,58900,59000,58800,73
|
|
20231124,115400,1496533300,59000,59000,59000,59000,5
|
|
20231124,115300,1496238300,59000,58900,59100,58900,59
|
|
20231124,115200,1492757200,59100,58900,59100,58900,106
|
|
20231124,115100,1486507400,59000,58900,59000,58900,33
|
|
20231124,115000,1484563300,58900,58900,59000,58900,30
|
|
20231124,114900,1482796100,59000,59000,59000,58900,54
|
|
20231124,114800,1479611100,59000,59100,59100,58900,86
|
|
20231124,114700,1474541000,59000,59000,59000,59000,28
|
|
20231124,114600,1472889000,58900,59000,59000,58900,51
|
|
20231124,114500,1469880500,58900,58900,59000,58900,43
|
|
20231124,114400,1467346800,59000,58900,59100,58900,60
|
|
20231124,114300,1463806600,58900,58900,59000,58900,65
|
|
20231124,114200,1459977600,58900,59000,59000,58900,206
|
|
20231124,114100,1447829600,59100,58900,59100,58900,47
|
|
20231124,114000,1445059200,58900,58900,58900,58900,0
|
|
20231124,113900,1445059200,58900,59000,59000,58900,62
|
|
20231124,113800,1441406800,59000,59000,59000,58900,69
|
|
20231124,113700,1437339000,58900,59000,59000,58900,4
|
|
20231124,113600,1437103200,58900,59000,59000,58900,95
|
|
20231124,113500,1431502500,58900,58900,59000,58900,110
|
|
20231124,113400,1425021200,58800,58800,58800,58800,2
|
|
20231124,113300,1424903600,59000,59000,59000,59000,137
|
|
20231124,113200,1416820600,59000,58900,59000,58800,49
|
|
20231124,113100,1413938500,59000,58900,59000,58900,34
|
|
20231124,113000,1411935800,59000,58900,59100,58900,461
|
|
20231124,112900,1384736200,58900,58900,58900,58900,56
|
|
20231124,112800,1381437800,58900,59000,59000,58900,14
|
|
20231124,112700,1380612500,59000,59000,59000,59000,16
|
|
20231124,112600,1379668500,58800,58900,58900,58800,23
|
|
20231124,112500,1378316000,58900,59000,59000,58800,71
|
|
20231124,112400,1374134700,58900,59000,59000,58800,101
|
|
20231124,112300,1368182400,59000,59000,59000,59000,5
|
|
20231124,112200,1367887400,58900,59000,59000,58900,83
|
|
20231124,112100,1362996600,58900,59000,59000,58900,76
|
|
20231124,112000,1358516800,59000,58900,59000,58900,81
|
|
20231124,111900,1353745100,59000,59000,59000,58900,55
|
|
20231124,111800,1350503600,58900,58900,58900,58900,28
|
|
20231124,111700,1348854400,58900,58900,59000,58900,54
|
|
20231124,111600,1345671800,58900,58900,59000,58900,212
|
|
20231124,111500,1333183200,58900,58800,58900,58800,70
|
|
20231124,111400,1329062300,58800,58900,59000,58800,642
|
|
20231124,111300,1291247000,58900,58900,58900,58900,47
|
|
20231124,111200,1288478700,58900,59000,59000,58900,25
|
|
20231124,111100,1287005900,58900,58900,59000,58900,94
|
|
20231124,111000,1281467700,58800,58900,58900,58800,41
|
|
20231124,110900,1279054900,59000,58900,59000,58900,43
|
|
20231124,110800,1276521200,58900,58800,58900,58800,44
|
|
20231124,110700,1273931800,58800,58800,58900,58800,54
|
|
20231124,110600,1270754300,59000,59000,59000,59000,26
|
|
20231124,110500,1269220300,58900,58900,58900,58900,303
|
|
20231124,110400,1251373600,58900,58900,58900,58900,399
|
|
20231124,110300,1227872500,58900,58900,59000,58900,106
|
|
20231124,110200,1221625500,58900,58900,59000,58900,32
|
|
20231124,110100,1219740400,59000,59000,59000,59000,1
|
|
20231124,110000,1219681400,59000,58900,59000,58900,133
|
|
20231124,105900,1211846000,58900,58900,58900,58800,191
|
|
20231124,105800,1200613100,58900,58900,58900,58900,500
|
|
20231124,105700,1171163100,58800,58900,58900,58800,43
|
|
20231124,105600,1168632600,58900,59000,59000,58800,1121
|
|
20231124,105500,1102602500,58900,58900,58900,58900,28
|
|
20231124,105400,1100953300,58900,59000,59000,58900,328
|
|
20231124,105300,1081613700,59000,59000,59000,58900,64
|
|
20231124,105200,1077838600,59000,58900,59000,58900,56
|
|
20231124,105100,1074536700,58900,58800,59000,58800,389
|
|
20231124,105000,1051626600,58800,58800,58800,58800,45
|
|
20231124,104900,1048980600,58900,58800,58900,58800,41
|
|
20231124,104800,1046567800,58900,58900,58900,58800,229
|
|
20231124,104700,1033102000,58900,58800,58900,58800,26
|
|
20231124,104600,1031572700,58900,58800,58900,58800,10
|
|
20231124,104500,1030983800,58800,58800,58900,58800,34
|
|
20231124,104400,1028983400,58800,58900,58900,58800,29
|
|
20231124,104300,1027277400,58900,58900,58900,58900,4
|
|
20231124,104200,1027041800,58800,58800,58800,58800,21
|
|
20231124,104100,1025807000,58800,58800,58800,58800,22
|
|
20231124,104000,1024513400,58900,58900,58900,58800,32
|
|
20231124,103900,1022630800,58900,58800,58900,58800,45
|
|
20231124,103800,1019984500,58800,58800,58900,58800,25
|
|
20231124,103700,1018514400,58900,58900,58900,58900,0
|
|
20231124,103600,1018514400,58900,58800,58900,58800,23
|
|
20231124,103500,1017161800,58800,58800,58800,58800,42
|
|
20231124,103400,1014692200,58800,58900,58900,58800,3
|
|
20231124,103300,1014515600,58900,58900,58900,58900,3
|
|
20231124,103200,1014338900,58800,58800,58800,58800,43
|
|
20231124,103100,1011810500,58800,58900,58900,58800,22
|
|
20231124,103000,1010516800,58900,58900,58900,58900,1
|
|
20231124,102900,1010457900,58900,58800,58900,58800,24
|
|
20231124,102800,1009046400,58800,58800,58800,58800,43
|
|
20231124,102700,1006518000,58800,58800,58800,58800,22
|
|
20231124,102600,1005224400,58900,58900,58900,58900,203
|
|
20231124,102500,993267700,58900,58900,59000,58900,51
|
|
20231124,102400,990262200,59000,58900,59000,58900,33
|
|
20231124,102300,988318000,58900,58800,58900,58800,181
|
|
20231124,102200,977661500,58800,58800,58800,58800,26
|
|
20231124,102100,976132700,58900,58800,58900,58800,122
|
|
20231124,102000,968949000,58900,58900,58900,58900,71
|
|
20231124,101900,964767100,58900,58900,58900,58900,24
|
|
20231124,101800,963353500,58800,58800,58800,58800,42
|
|
20231124,101700,960883900,58800,58800,58900,58800,27
|
|
20231124,101600,959295800,58900,58900,58900,58900,16
|
|
20231124,101500,958353400,58900,58800,58900,58800,52
|
|
20231124,101400,955294800,58800,58900,58900,58800,2
|
|
20231124,101300,955177100,58900,58800,58900,58800,23
|
|
20231124,101200,953824500,58800,58800,58800,58800,42
|
|
20231124,101100,951354900,58800,58900,58900,58800,23
|
|
20231124,101000,950002400,58900,58800,58900,58800,38
|
|
20231124,100900,947765800,58900,58800,58900,58800,44
|
|
20231124,100800,945178400,58800,58800,58800,58800,22
|
|
20231124,100700,943884800,58900,58900,58900,58900,0
|
|
20231124,100600,943884800,58900,58800,58900,58800,13
|
|
20231124,100500,943120100,58800,58800,58800,58800,41
|
|
20231124,100400,940709300,58800,58900,58900,58700,346
|
|
20231124,100300,920366500,59000,58900,59000,58900,65
|
|
20231124,100200,916536800,58800,58800,58800,58800,51
|
|
20231124,100100,913538000,58800,58900,58900,58800,32
|
|
20231124,100000,911656200,58800,58900,58900,58800,13
|
|
20231124,095900,910891500,58800,58800,58900,58800,52
|
|
20231124,095800,907833800,58800,58800,58800,58800,31
|
|
20231124,095700,906011000,58900,58900,58900,58800,17
|
|
20231124,095600,905010600,58800,58800,58900,58800,31
|
|
20231124,095500,903187700,58800,58800,58800,58800,53
|
|
20231124,095400,900071300,58800,58800,58800,58800,9
|
|
20231124,095300,899542100,59000,58800,59000,58800,12
|
|
20231124,095200,898836100,58800,58800,58800,58800,9
|
|
20231124,095100,898306900,58900,58900,58900,58900,26
|
|
20231124,095000,896775500,58900,59100,59100,58900,463
|
|
20231124,094900,869468400,59100,59100,59100,59000,22
|
|
20231124,094800,868169100,59000,59000,59000,59000,10
|
|
20231124,094700,867579100,59000,59000,59000,59000,69
|
|
20231124,094600,863508100,59000,59000,59000,59000,0
|
|
20231124,094500,863508100,59000,59000,59000,59000,43
|
|
20231124,094400,860971100,59000,59000,59000,59000,38
|
|
20231124,094300,858729100,59000,59000,59000,59000,131
|
|
20231124,094200,851000100,59000,59000,59000,59000,9
|
|
20231124,094100,850469100,59000,59100,59100,59000,280
|
|
20231124,094000,833925800,59100,59200,59200,59100,15
|
|
20231124,093900,833038800,59100,59100,59100,59100,9
|
|
20231124,093800,832506900,59100,59100,59200,59100,89
|
|
20231124,093700,827242800,59200,59200,59300,59200,32
|
|
20231124,093600,825348300,59200,59200,59200,59200,223
|
|
20231124,093500,812146700,59200,59200,59200,59200,0
|
|
20231124,093400,812146700,59200,59200,59200,59200,19
|
|
20231124,093300,811021900,59100,59400,59400,59100,260
|
|
20231124,093200,795623000,59400,59200,59400,59100,1141
|
|
20231124,093100,728002400,59200,59000,59200,59000,1680
|
|
20231124,093000,628648100,59000,59000,59000,58900,105
|
|
20231124,092900,622455100,59000,58900,59000,58900,126
|
|
20231124,092800,615022300,58900,58900,58900,58900,10
|
|
20231124,092700,614433300,58900,58900,58900,58900,10
|
|
20231124,092600,613844300,58900,58900,58900,58800,84
|
|
20231124,092500,608898400,58900,58900,59100,58900,27
|
|
20231124,092400,607307900,59100,59000,59100,58900,177
|
|
20231124,092300,596865500,59000,59000,59100,59000,22
|
|
20231124,092200,595566400,59100,59000,59100,58900,286
|
|
20231124,092100,578702500,59000,58900,59100,58900,1320
|
|
20231124,092000,500863100,58900,59000,59000,58900,297
|
|
20231124,091900,483349600,59000,59100,59100,59000,318
|
|
20231124,091800,464557200,59200,59200,59200,59200,1
|
|
20231124,091700,464498000,59100,59000,59100,59000,27
|
|
20231124,091600,462904200,59200,59100,59200,59000,572
|
|
20231124,091500,429115800,59100,59100,59100,59000,517
|
|
20231124,091400,398569400,59100,59100,59200,59100,505
|
|
20231124,091300,368720400,59100,59000,59100,59000,111
|
|
20231124,091200,362168100,59000,59100,59100,58900,37
|
|
20231124,091100,359985700,59100,59000,59100,58900,168
|
|
20231124,091000,350076300,59100,59000,59100,59000,194
|
|
20231124,090900,338629200,59000,59000,59000,59000,17
|
|
20231124,090800,337626200,59000,59000,59100,58900,845
|
|
20231124,090700,287764600,59000,59000,59000,59000,192
|
|
20231124,090600,276436600,59100,59100,59100,58900,154
|
|
20231124,090500,267351200,58900,58800,59100,58800,36
|
|
20231124,090400,265226800,59100,58900,59100,58800,850
|
|
20231124,090300,215141000,58800,58800,59000,58800,92
|
|
20231124,090200,209723400,58800,58700,59000,58600,1869
|
|
20231124,090100,99773800,58700,58600,58700,58600,213
|
|
20231124,090000,87284600,58500,58300,59000,58300,1493
|