584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,184100,2015756700,59100,59100,59100,59100,2353
|
|
20231127,184000,2015756700,59100,59100,59100,59100,0
|
|
20231127,183900,2015756700,59100,59100,59100,59100,0
|
|
20231127,183800,2015756700,59100,59100,59100,59100,0
|
|
20231127,183700,2015756700,59100,59100,59100,59100,0
|
|
20231127,183600,2015756700,59100,59100,59100,59100,0
|
|
20231127,183500,2015756700,59100,59100,59100,59100,0
|
|
20231127,183400,2015756700,59100,59100,59100,59100,0
|
|
20231127,183300,2015756700,59100,59100,59100,59100,0
|
|
20231127,183200,2015756700,59100,59100,59100,59100,0
|
|
20231127,183100,2015756700,59100,59100,59100,59100,0
|
|
20231127,183000,2015756700,59100,59100,59100,59100,0
|
|
20231127,182900,2015756700,59100,59100,59100,59100,0
|
|
20231127,182800,2015756700,59100,59100,59100,59100,0
|
|
20231127,182700,2015756700,59100,59100,59100,59100,0
|
|
20231127,182600,2015756700,59100,59100,59100,59100,0
|
|
20231127,182500,2015756700,59100,59100,59100,59100,0
|
|
20231127,182400,2015756700,59100,59100,59100,59100,0
|
|
20231127,182300,2015756700,59100,59100,59100,59100,0
|
|
20231127,182200,2015756700,59100,59100,59100,59100,0
|
|
20231127,182100,2015756700,59100,59100,59100,59100,0
|
|
20231127,182000,2015756700,59100,59100,59100,59100,0
|
|
20231127,181900,2015756700,59100,59100,59100,59100,0
|
|
20231127,181800,2015756700,59100,59100,59100,59100,0
|
|
20231127,181700,2015756700,59100,59100,59100,59100,0
|
|
20231127,181600,2015756700,59100,59100,59100,59100,0
|
|
20231127,181500,2015756700,59100,59100,59100,59100,0
|
|
20231127,181400,2015756700,59100,59100,59100,59100,0
|
|
20231127,181300,2015756700,59100,59100,59100,59100,0
|
|
20231127,181200,2015756700,59100,59100,59100,59100,0
|
|
20231127,181100,2015756700,59100,59100,59100,59100,2353
|
|
20231127,181000,2015756700,59100,59100,59100,59100,0
|
|
20231127,180900,2015756700,59100,59100,59100,59100,0
|
|
20231127,180800,2015756700,59100,59100,59100,59100,0
|
|
20231127,180700,2015756700,59100,59100,59100,59100,0
|
|
20231127,180600,2015756700,59100,59100,59100,59100,0
|
|
20231127,180500,2015756700,59100,59100,59100,59100,0
|
|
20231127,180400,2015756700,59100,59100,59100,59100,0
|
|
20231127,180300,2015756700,59100,59100,59100,59100,0
|
|
20231127,180200,2015756700,59100,59100,59100,59100,0
|
|
20231127,180100,2015756700,59100,59100,59100,59100,0
|
|
20231127,180000,2015756700,59100,59100,59100,59100,0
|
|
20231127,175900,2015756700,59100,59100,59100,59100,0
|
|
20231127,175800,2015756700,59100,59100,59100,59100,0
|
|
20231127,175700,2015756700,59100,59100,59100,59100,0
|
|
20231127,175600,2015756700,59100,59100,59100,59100,0
|
|
20231127,175500,2015756700,59100,59100,59100,59100,0
|
|
20231127,175400,2015756700,59100,59100,59100,59100,0
|
|
20231127,175300,2015756700,59100,59100,59100,59100,0
|
|
20231127,175200,2015756700,59100,59100,59100,59100,0
|
|
20231127,175100,2015756700,59100,59100,59100,59100,0
|
|
20231127,175000,2015756700,59100,59100,59100,59100,0
|
|
20231127,174900,2015756700,59100,59100,59100,59100,0
|
|
20231127,174800,2015756700,59100,59100,59100,59100,0
|
|
20231127,174700,2015756700,59100,59100,59100,59100,0
|
|
20231127,174600,2015756700,59100,59100,59100,59100,0
|
|
20231127,174500,2015756700,59100,59100,59100,59100,0
|
|
20231127,174400,2015756700,59100,59100,59100,59100,0
|
|
20231127,174300,2015756700,59100,59100,59100,59100,0
|
|
20231127,174200,2015756700,59100,59100,59100,59100,0
|
|
20231127,174100,2015756700,59100,59100,59100,59100,2353
|
|
20231127,174000,2015756700,59100,59100,59100,59100,0
|
|
20231127,173900,2015756700,59100,59100,59100,59100,0
|
|
20231127,173800,2015756700,59100,59100,59100,59100,0
|
|
20231127,173700,2015756700,59100,59100,59100,59100,0
|
|
20231127,173600,2015756700,59100,59100,59100,59100,0
|
|
20231127,173500,2015756700,59100,59100,59100,59100,0
|
|
20231127,173400,2015756700,59100,59100,59100,59100,0
|
|
20231127,173300,2015756700,59100,59100,59100,59100,0
|
|
20231127,173200,2015756700,59100,59100,59100,59100,0
|
|
20231127,173100,2015756700,59100,59100,59100,59100,0
|
|
20231127,173000,2015756700,59100,59100,59100,59100,0
|
|
20231127,172900,2015756700,59100,59100,59100,59100,0
|
|
20231127,172800,2015756700,59100,59100,59100,59100,0
|
|
20231127,172700,2015756700,59100,59100,59100,59100,0
|
|
20231127,172600,2015756700,59100,59100,59100,59100,0
|
|
20231127,172500,2015756700,59100,59100,59100,59100,0
|
|
20231127,172400,2015756700,59100,59100,59100,59100,0
|
|
20231127,172300,2015756700,59100,59100,59100,59100,0
|
|
20231127,172200,2015756700,59100,59100,59100,59100,0
|
|
20231127,172100,2015756700,59100,59100,59100,59100,0
|
|
20231127,172000,2015756700,59100,59100,59100,59100,0
|
|
20231127,171900,2015756700,59100,59100,59100,59100,0
|
|
20231127,171800,2015756700,59100,59100,59100,59100,0
|
|
20231127,171700,2015756700,59100,59100,59100,59100,0
|
|
20231127,171600,2015756700,59100,59100,59100,59100,0
|
|
20231127,171500,2015756700,59100,59100,59100,59100,0
|
|
20231127,171400,2015756700,59100,59100,59100,59100,0
|
|
20231127,171300,2015756700,59100,59100,59100,59100,0
|
|
20231127,171200,2015756700,59100,59100,59100,59100,0
|
|
20231127,171100,2015756700,59100,59100,59100,59100,2353
|
|
20231127,171000,2015756700,59100,59100,59100,59100,0
|
|
20231127,170900,2015756700,59100,59100,59100,59100,0
|
|
20231127,170800,2015756700,59100,59100,59100,59100,0
|
|
20231127,170700,2015756700,59100,59100,59100,59100,0
|
|
20231127,170600,2015756700,59100,59100,59100,59100,0
|
|
20231127,170500,2015756700,59100,59100,59100,59100,0
|
|
20231127,170400,2015756700,59100,59100,59100,59100,0
|
|
20231127,170300,2015756700,59100,59100,59100,59100,0
|
|
20231127,170200,2015756700,59100,59100,59100,59100,0
|
|
20231127,170100,2015756700,59100,59100,59100,59100,0
|
|
20231127,170000,2015756700,59100,59100,59100,59100,0
|
|
20231127,165900,2015756700,59100,59100,59100,59100,0
|
|
20231127,165800,2015756700,59100,59100,59100,59100,0
|
|
20231127,165700,2015756700,59100,59100,59100,59100,0
|
|
20231127,165600,2015756700,59100,59100,59100,59100,0
|
|
20231127,165500,2015756700,59100,59100,59100,59100,0
|
|
20231127,165400,2015756700,59100,59100,59100,59100,0
|
|
20231127,165300,2015756700,59100,59100,59100,59100,0
|
|
20231127,165200,2015756700,59100,59100,59100,59100,0
|
|
20231127,165100,2015756700,59100,59100,59100,59100,0
|
|
20231127,165000,2015756700,59100,59100,59100,59100,0
|
|
20231127,164900,2015756700,59100,59100,59100,59100,0
|
|
20231127,164800,2015756700,59100,59100,59100,59100,0
|
|
20231127,164700,2015756700,59100,59100,59100,59100,0
|
|
20231127,164600,2015756700,59100,59100,59100,59100,0
|
|
20231127,164500,2015756700,59100,59100,59100,59100,0
|
|
20231127,164400,2015756700,59100,59100,59100,59100,0
|
|
20231127,164300,2015756700,59100,59100,59100,59100,0
|
|
20231127,164200,2015756700,59100,59100,59100,59100,0
|
|
20231127,164100,2015756700,59100,59100,59100,59100,2353
|
|
20231127,164000,2015756700,59100,59100,59100,59100,0
|
|
20231127,163900,2015756700,59100,59100,59100,59100,0
|
|
20231127,163800,2015756700,59100,59100,59100,59100,0
|
|
20231127,163700,2015756700,59100,59100,59100,59100,0
|
|
20231127,163600,2015756700,59100,59100,59100,59100,0
|
|
20231127,163500,2015756700,59100,59100,59100,59100,0
|
|
20231127,163400,2015756700,59100,59100,59100,59100,0
|
|
20231127,163300,2015756700,59100,59100,59100,59100,0
|
|
20231127,163200,2015756700,59100,59100,59100,59100,0
|
|
20231127,163100,2015756700,59100,59100,59100,59100,0
|
|
20231127,163000,2015756700,59100,59100,59100,59100,0
|
|
20231127,162900,2015756700,59100,59100,59100,59100,0
|
|
20231127,162800,2015756700,59100,59100,59100,59100,0
|
|
20231127,162700,2015756700,59100,59100,59100,59100,0
|
|
20231127,162600,2015756700,59100,59100,59100,59100,0
|
|
20231127,162500,2015756700,59100,59100,59100,59100,0
|
|
20231127,162400,2015756700,59100,59100,59100,59100,0
|
|
20231127,162300,2015756700,59100,59100,59100,59100,0
|
|
20231127,162200,2015756700,59100,59100,59100,59100,0
|
|
20231127,162100,2015756700,59100,59100,59100,59100,0
|
|
20231127,162000,2015756700,59100,59100,59100,59100,0
|
|
20231127,161900,2015756700,59100,59100,59100,59100,0
|
|
20231127,161800,2015756700,59100,59100,59100,59100,0
|
|
20231127,161700,2015756700,59100,59100,59100,59100,0
|
|
20231127,161600,2015756700,59100,59100,59100,59100,0
|
|
20231127,161500,2015756700,59100,59100,59100,59100,0
|
|
20231127,161400,2015756700,59100,59100,59100,59100,0
|
|
20231127,161300,2015756700,59100,59100,59100,59100,0
|
|
20231127,161200,2015756700,59100,59100,59100,59100,0
|
|
20231127,161100,2015756700,59100,59100,59100,59100,2353
|
|
20231127,161000,2015756700,59100,59100,59100,59100,0
|
|
20231127,160900,2015756700,59100,59100,59100,59100,0
|
|
20231127,160800,2015756700,59100,59100,59100,59100,0
|
|
20231127,160700,2015756700,59100,59100,59100,59100,0
|
|
20231127,160600,2015756700,59100,59100,59100,59100,0
|
|
20231127,160500,2015756700,59100,59100,59100,59100,0
|
|
20231127,160400,2015756700,59100,59100,59100,59100,0
|
|
20231127,160300,2015756700,59100,59100,59100,59100,0
|
|
20231127,160200,2015756700,59100,59100,59100,59100,0
|
|
20231127,160100,2015756700,59100,59100,59100,59100,0
|
|
20231127,160000,2015756700,59100,59100,59100,59100,0
|
|
20231127,155900,2015756700,59100,59100,59100,59100,0
|
|
20231127,155800,2015756700,59100,59100,59100,59100,0
|
|
20231127,155700,2015756700,59100,59100,59100,59100,0
|
|
20231127,155600,2015756700,59100,59100,59100,59100,0
|
|
20231127,155500,2015756700,59100,59100,59100,59100,0
|
|
20231127,155400,2015756700,59100,59100,59100,59100,0
|
|
20231127,155300,2015756700,59100,59100,59100,59100,0
|
|
20231127,155200,2015756700,59100,59100,59100,59100,0
|
|
20231127,155100,2015756700,59100,59100,59100,59100,0
|
|
20231127,155000,2015756700,59100,59100,59100,59100,0
|
|
20231127,154900,2015756700,59100,59100,59100,59100,0
|
|
20231127,154800,2015756700,59100,59100,59100,59100,0
|
|
20231127,154700,2015756700,59100,59100,59100,59100,0
|
|
20231127,154600,2015756700,59100,59100,59100,59100,0
|
|
20231127,154500,2015756700,59100,59100,59100,59100,0
|
|
20231127,154400,2015756700,59100,59100,59100,59100,0
|
|
20231127,154300,2015756700,59100,59100,59100,59100,0
|
|
20231127,154200,2015756700,59100,59100,59100,59100,0
|
|
20231127,154100,2015756700,59100,59100,59100,59100,2353
|
|
20231127,154000,2015756700,59100,59100,59100,59100,0
|
|
20231127,153900,2015756700,59100,59100,59100,59100,0
|
|
20231127,153800,2015756700,59100,59100,59100,59100,0
|
|
20231127,153700,2015756700,59100,59100,59100,59100,0
|
|
20231127,153600,2015756700,59100,59100,59100,59100,0
|
|
20231127,153500,2015756700,59100,59100,59100,59100,0
|
|
20231127,153400,2015756700,59100,59100,59100,59100,0
|
|
20231127,153300,2015756700,59100,59100,59100,59100,0
|
|
20231127,153200,2015756700,59100,59100,59100,59100,0
|
|
20231127,153100,2015756700,59100,59100,59100,59100,0
|
|
20231127,153000,2015756700,59100,59100,59100,59100,2353
|
|
20231127,152900,1876694400,59000,59000,59000,59000,0
|
|
20231127,152800,1876694400,59000,59000,59000,59000,0
|
|
20231127,152700,1876694400,59000,59000,59000,59000,0
|
|
20231127,152600,1876694400,59000,59000,59000,59000,0
|
|
20231127,152500,1876694400,59000,59000,59000,59000,0
|
|
20231127,152400,1876694400,59000,59000,59000,59000,0
|
|
20231127,152300,1876694400,59000,59000,59000,59000,0
|
|
20231127,152200,1876694400,59000,59000,59000,59000,0
|
|
20231127,152100,1876694400,59000,59000,59000,59000,0
|
|
20231127,152000,1876694400,59000,59000,59000,59000,0
|
|
20231127,151900,1876694400,59000,58800,59000,58800,44
|
|
20231127,151800,1874103400,59000,58600,59000,58600,187
|
|
20231127,151700,1863125500,58800,58900,58900,58800,268
|
|
20231127,151600,1847364000,58900,59000,59000,58900,32
|
|
20231127,151500,1845478900,59000,59100,59100,59000,54
|
|
20231127,151400,1842292400,59000,58800,59000,58800,249
|
|
20231127,151300,1827622500,58900,58900,58900,58900,122
|
|
20231127,151200,1820436700,58900,58900,58900,58900,4
|
|
20231127,151100,1820201100,59100,58900,59100,58900,381
|
|
20231127,151000,1797729500,58800,58600,58800,58400,393
|
|
20231127,150900,1774663400,58600,58600,58700,58300,814
|
|
20231127,150800,1727042400,58600,58500,58700,58400,833
|
|
20231127,150700,1678320100,58900,58600,58900,58500,638
|
|
20231127,150600,1640955900,58600,58600,58600,58300,705
|
|
20231127,150500,1599771100,58600,58400,58700,58300,552
|
|
20231127,150400,1567545700,58500,58400,58600,58300,822
|
|
20231127,150300,1519549300,58600,58500,58600,58300,647
|
|
20231127,150200,1481734900,58400,58600,58600,58200,758
|
|
20231127,150100,1437526600,58600,58500,58600,58400,591
|
|
20231127,150000,1402971900,58700,58700,58700,58500,621
|
|
20231127,145900,1366603100,58600,58700,58700,58500,662
|
|
20231127,145800,1327864700,58700,58800,58900,58500,526
|
|
20231127,145700,1297048500,58800,58900,58900,58600,622
|
|
20231127,145600,1260524300,58800,58900,58900,58800,535
|
|
20231127,145500,1229065900,58800,58800,59000,58800,475
|
|
20231127,145400,1201134900,58800,58900,59000,58800,603
|
|
20231127,145300,1165662600,58800,58800,58900,58800,786
|
|
20231127,145200,1119378400,58900,59000,59000,58900,450
|
|
20231127,145100,1092861600,58900,59100,59100,58900,627
|
|
20231127,145000,1055885100,59100,59100,59100,59100,242
|
|
20231127,144900,1041582900,59100,59200,59200,59100,15
|
|
20231127,144800,1040696100,59200,59200,59200,59100,117
|
|
20231127,144700,1033780300,59200,59200,59200,59200,15
|
|
20231127,144600,1032892300,59200,59100,59200,59100,32
|
|
20231127,144500,1030998400,59100,59100,59100,59000,694
|
|
20231127,144400,989989800,59000,59100,59100,59000,12
|
|
20231127,144300,989280700,59100,59100,59100,59000,221
|
|
20231127,144200,976220700,59100,59000,59100,59000,13
|
|
20231127,144100,975452700,59100,59100,59100,59100,5
|
|
20231127,144000,975157200,59100,59100,59100,59000,7
|
|
20231127,143900,974744000,59100,59000,59100,59000,33
|
|
20231127,143800,972796500,59000,59000,59000,59000,39
|
|
20231127,143700,970495500,59100,59100,59100,59000,16
|
|
20231127,143600,969550200,59100,59100,59100,59000,29
|
|
20231127,143500,967838900,59100,59100,59100,59100,6
|
|
20231127,143400,967484300,59000,59100,59100,59000,97
|
|
20231127,143300,961760900,59000,59100,59100,59000,8
|
|
20231127,143200,961288200,59100,59100,59100,59100,0
|
|
20231127,143100,961288200,59100,59000,59100,59000,167
|
|
20231127,143000,951434600,59000,59000,59000,58900,384
|
|
20231127,142900,928787600,59000,59000,59000,59000,84
|
|
20231127,142800,923831600,59100,59100,59100,59100,7
|
|
20231127,142700,923417900,59100,59000,59100,59000,43
|
|
20231127,142600,920880800,59100,59100,59100,59100,17
|
|
20231127,142500,919876100,59100,59000,59100,59000,27
|
|
20231127,142400,918283000,59100,59100,59100,59100,11
|
|
20231127,142300,917632900,59000,59100,59100,59000,16
|
|
20231127,142200,916687900,59100,59100,59100,59000,57
|
|
20231127,142100,913324200,59100,59100,59100,59100,9
|
|
20231127,142000,912792300,59000,59100,59100,59000,17
|
|
20231127,141900,911788600,59100,59100,59100,59000,147
|
|
20231127,141800,903101000,59100,59100,59100,59100,10
|
|
20231127,141700,902510000,59200,59200,59200,59200,9
|
|
20231127,141600,901977200,59100,59200,59200,59100,9
|
|
20231127,141500,901444600,59200,59100,59200,59100,26
|
|
20231127,141400,899906900,59200,59100,59200,59100,3
|
|
20231127,141300,899729400,59200,59200,59200,59200,6
|
|
20231127,141200,899374200,59200,59200,59200,59200,7
|
|
20231127,141100,898959800,59200,59200,59200,59100,37
|
|
20231127,141000,896772500,59100,59100,59100,59100,22
|
|
20231127,140900,895472300,59100,59100,59100,59100,127
|
|
20231127,140800,887966600,59100,59100,59100,59100,9
|
|
20231127,140700,887434700,59100,59100,59100,59100,7
|
|
20231127,140600,887021000,59100,59100,59200,59100,58
|
|
20231127,140500,883592600,59200,59200,59200,59200,10
|
|
20231127,140400,883000600,59200,59200,59200,59200,10
|
|
20231127,140300,882408600,59200,59200,59200,59200,6
|
|
20231127,140200,882053400,59100,59200,59200,59100,19
|
|
20231127,140100,880930000,59100,59100,59100,59100,20
|
|
20231127,140000,879748000,59000,59100,59100,59000,16
|
|
20231127,135900,878803300,59100,59000,59100,59000,17
|
|
20231127,135800,877799900,59000,59100,59100,59000,2
|
|
20231127,135700,877681800,59100,59000,59100,59000,34
|
|
20231127,135600,875674900,59100,59100,59100,59100,8
|
|
20231127,135500,875202100,59100,58900,59100,58900,62
|
|
20231127,135400,871538800,59000,59000,59000,59000,30
|
|
20231127,135300,869768800,59100,59200,59200,59100,91
|
|
20231127,135200,864389600,59100,59200,59200,59100,15
|
|
20231127,135100,863502800,59100,59200,59200,59100,76
|
|
20231127,135000,859010200,59200,59200,59200,59100,6
|
|
20231127,134900,858655100,59100,59200,59200,59100,2
|
|
20231127,134800,858536800,59100,59100,59100,59000,171
|
|
20231127,134700,848431900,59100,59100,59100,59100,2
|
|
20231127,134600,848313700,59100,59000,59100,59000,16
|
|
20231127,134500,847368600,59100,59100,59100,59100,1
|
|
20231127,134400,847309500,59000,59100,59100,59000,34
|
|
20231127,134300,845302600,59100,59100,59100,59100,0
|
|
20231127,134200,845302600,59100,59100,59100,58900,43
|
|
20231127,134100,842763500,58900,59100,59100,58900,147
|
|
20231127,134000,834104400,59100,59100,59100,59100,1
|
|
20231127,133900,834045300,59100,59100,59100,59000,26
|
|
20231127,133800,832509100,59100,59100,59100,59100,1
|
|
20231127,133700,832450000,59000,59100,59100,59000,23
|
|
20231127,133600,831091800,59100,59100,59100,59100,1
|
|
20231127,133500,831032700,59100,59000,59100,59000,33
|
|
20231127,133400,829085000,59000,59100,59100,59000,20
|
|
20231127,133300,827904700,59100,59100,59100,59100,5
|
|
20231127,133200,827609200,59000,59100,59100,59000,9
|
|
20231127,133100,827077800,59100,59100,59100,59000,23
|
|
20231127,133000,825718600,58900,59100,59100,58900,14
|
|
20231127,132900,824893000,59100,59000,59100,59000,6
|
|
20231127,132800,824538600,59000,59100,59100,59000,19
|
|
20231127,132700,823416300,59000,59100,59100,59000,26
|
|
20231127,132600,821881900,59100,59000,59100,59000,6
|
|
20231127,132500,821527400,59100,59100,59100,59100,7
|
|
20231127,132400,821113700,59100,59100,59100,59100,10
|
|
20231127,132300,820522700,59000,59000,59000,59000,45
|
|
20231127,132200,817867700,59000,59000,59000,59000,5
|
|
20231127,132100,817572700,59000,59000,59000,59000,26
|
|
20231127,132000,816038700,59000,59000,59000,58900,29
|
|
20231127,131900,814328000,59000,59000,59000,59000,4
|
|
20231127,131800,814092000,58900,59000,59000,58900,18
|
|
20231127,131700,813031000,59000,59000,59000,58900,21
|
|
20231127,131600,811792100,59000,59000,59000,58900,32
|
|
20231127,131500,809904200,59000,59000,59000,58900,8
|
|
20231127,131400,809432300,59000,58900,59000,58900,19
|
|
20231127,131300,808312900,59000,58900,59000,58900,40
|
|
20231127,131200,805955300,58900,59000,59000,58900,3
|
|
20231127,131100,805778400,59000,59000,59000,58900,20
|
|
20231127,131000,804599100,58900,58900,59000,58900,37
|
|
20231127,130900,802416700,59000,59000,59000,58900,23
|
|
20231127,130800,801060600,59000,59000,59000,58900,8
|
|
20231127,130700,800588700,58900,59000,59000,58900,13
|
|
20231127,130600,799822900,59000,59000,59000,59000,15
|
|
20231127,130500,798937900,59000,59000,59000,58900,39
|
|
20231127,130400,796638400,58900,59000,59000,58900,16
|
|
20231127,130300,795695000,59000,58900,59000,58900,33
|
|
20231127,130200,793751100,59000,59000,59000,58900,23
|
|
20231127,130100,792394700,58900,59000,59000,58900,3
|
|
20231127,130000,792217800,58900,59000,59000,58900,9
|
|
20231127,125900,791687500,59000,59000,59000,59000,13
|
|
20231127,125800,790920500,59000,58900,59000,58900,7
|
|
20231127,125700,790507900,59000,58900,59000,58900,21
|
|
20231127,125600,789270500,59000,59000,59000,59000,1
|
|
20231127,125500,789211500,59000,59000,59000,58900,20
|
|
20231127,125400,788031900,59000,58900,59000,58900,29
|
|
20231127,125300,786321200,59000,59000,59000,58900,25
|
|
20231127,125200,784847600,59000,59000,59000,59000,3
|
|
20231127,125100,784670600,58900,59000,59000,58900,17
|
|
20231127,125000,783667900,59000,58900,59000,58900,32
|
|
20231127,124900,781781800,59000,59000,59000,59000,2
|
|
20231127,124800,781663800,59000,59000,59000,58900,9
|
|
20231127,124700,781132900,59000,58900,59000,58900,77
|
|
20231127,124600,776595300,59000,58900,59000,58900,11
|
|
20231127,124500,775946500,59000,59000,59000,59000,28
|
|
20231127,124400,774294500,59000,59000,59000,58900,40
|
|
20231127,124300,771936700,59000,59000,59000,59000,5
|
|
20231127,124200,771641700,58900,59000,59000,58900,43
|
|
20231127,124100,769108200,58900,58900,58900,58900,3
|
|
20231127,124000,768931500,59000,59000,59000,59000,25
|
|
20231127,123900,767456500,59000,59000,59000,59000,47
|
|
20231127,123800,764683500,59000,59100,59100,59000,9
|
|
20231127,123700,764151700,59000,59000,59100,59000,73
|
|
20231127,123600,759844000,59000,59000,59000,59000,11
|
|
20231127,123500,759195000,59000,59000,59000,58900,31
|
|
20231127,123400,757368100,58900,59000,59000,58900,6
|
|
20231127,123300,757014200,59000,59000,59000,59000,56
|
|
20231127,123200,753710200,59000,59000,59000,59000,11
|
|
20231127,123100,753061200,59000,59000,59000,58900,6
|
|
20231127,123000,752707300,59000,58900,59000,58900,114
|
|
20231127,122900,745992200,59000,59000,59000,59000,11
|
|
20231127,122800,745343200,59000,58900,59000,58900,6
|
|
20231127,122700,744989300,59000,59000,59000,59000,108
|
|
20231127,122600,738617300,58900,58900,59000,58900,119
|
|
20231127,122500,731607300,59000,59000,59000,59000,13
|
|
20231127,122400,730840300,59100,59000,59100,59000,122
|
|
20231127,122300,723641700,59000,59000,59000,59000,5
|
|
20231127,122200,723346700,59000,59100,59100,59000,14
|
|
20231127,122100,722519400,59000,59000,59000,59000,104
|
|
20231127,122000,716383400,59100,59000,59100,59000,13
|
|
20231127,121900,715615900,59100,59100,59100,59100,5
|
|
20231127,121800,715320400,59100,59000,59100,59000,44
|
|
20231127,121700,712723600,59100,59100,59100,59000,111
|
|
20231127,121600,706173200,59100,59000,59100,59000,190
|
|
20231127,121500,694963100,59000,59100,59100,59000,15
|
|
20231127,121400,694076800,59100,59000,59100,59000,73
|
|
20231127,121300,689769400,59000,59100,59100,59000,8
|
|
20231127,121200,689296900,59000,59100,59100,59000,46
|
|
20231127,121100,686581800,59100,59100,59100,59100,16
|
|
20231127,121000,685636200,59100,59000,59100,59000,25
|
|
20231127,120900,684160300,59100,59000,59100,59000,71
|
|
20231127,120800,679971200,59100,59100,59100,59100,9
|
|
20231127,120700,679439300,59100,59000,59100,59000,40
|
|
20231127,120600,677078900,59100,59000,59100,59000,11
|
|
20231127,120500,676429200,59100,59100,59100,59000,86
|
|
20231127,120400,671352600,59100,59100,59100,59100,10
|
|
20231127,120300,670761600,59000,59100,59100,59000,58
|
|
20231127,120200,667337300,59000,59100,59100,59000,66
|
|
20231127,120100,663442900,59000,59000,59000,59000,25
|
|
20231127,120000,661967900,59000,59100,59100,59000,41
|
|
20231127,115900,659548300,59100,59100,59100,59100,13
|
|
20231127,115800,658780000,59100,59100,59100,59000,23
|
|
20231127,115700,657422700,59100,59100,59100,59100,10
|
|
20231127,115600,656831700,59100,59100,59100,59100,32
|
|
20231127,115500,654940500,59100,59000,59100,59000,77
|
|
20231127,115400,650396900,59100,59100,59100,59100,2
|
|
20231127,115300,650278700,59000,59100,59100,59000,16
|
|
20231127,115200,649334000,59100,59100,59100,59100,9
|
|
20231127,115100,648802100,59000,59100,59100,59000,73
|
|
20231127,115000,644494900,59100,59100,59100,59100,18
|
|
20231127,114900,643431100,59000,59100,59100,59000,31
|
|
20231127,114800,641600800,59100,59000,59100,59000,39
|
|
20231127,114700,639299300,59100,59100,59100,59000,6
|
|
20231127,114600,638944800,59100,59200,59200,59100,42
|
|
20231127,114500,636462500,59200,59200,59200,59200,16
|
|
20231127,114400,635515300,59200,59100,59200,59100,107
|
|
20231127,114300,629191200,59100,59100,59100,59000,17
|
|
20231127,114200,628186900,59000,59100,59100,59000,44
|
|
20231127,114100,625590000,59100,59100,59100,59100,11
|
|
20231127,114000,624939900,59000,59100,59100,59000,41
|
|
20231127,113900,622520300,59100,59100,59100,59100,13
|
|
20231127,113800,621752000,59100,59000,59100,59000,11
|
|
20231127,113700,621102300,59100,59000,59100,59000,43
|
|
20231127,113600,618564800,59100,59100,59100,59100,6
|
|
20231127,113500,618210200,59000,59100,59100,59000,99
|
|
20231127,113400,612368400,59100,59000,59100,59000,23
|
|
20231127,113300,611011000,59000,59100,59100,59000,47
|
|
20231127,113200,608236800,59100,59000,59100,59000,35
|
|
20231127,113100,606171700,59100,59000,59100,59000,6
|
|
20231127,113000,605817200,59100,59100,59100,59000,175
|
|
20231127,112900,595491300,59000,59100,59100,59000,15
|
|
20231127,112800,594606200,59100,59100,59100,59000,44
|
|
20231127,112700,592008900,59100,59100,59100,59100,7
|
|
20231127,112600,591595200,59000,59100,59100,59000,42
|
|
20231127,112500,589115100,59000,59000,59000,59000,19
|
|
20231127,112400,587994100,59100,59100,59100,59100,20
|
|
20231127,112300,586812100,59100,59100,59100,59000,33
|
|
20231127,112200,584862700,59100,59100,59100,59000,16
|
|
20231127,112100,583917200,59100,59200,59200,59100,22
|
|
20231127,112000,582616200,59200,59200,59200,59200,1
|
|
20231127,111900,582557000,59200,59100,59200,59000,122
|
|
20231127,111800,575349600,59000,59000,59000,59000,17
|
|
20231127,111700,574346600,59000,59100,59100,59000,56
|
|
20231127,111600,571041600,59100,59000,59100,59000,46
|
|
20231127,111500,568326500,59100,59100,59100,59100,11
|
|
20231127,111400,567676400,59000,59100,59100,59000,34
|
|
20231127,111300,565670100,59100,59100,59100,59100,15
|
|
20231127,111200,564783600,59100,59100,59100,59000,75
|
|
20231127,111100,560358200,59100,59000,59100,59000,25
|
|
20231127,111000,558881300,59000,59200,59200,59000,1171
|
|
20231127,110900,489611100,59200,59300,59300,59200,130
|
|
20231127,110800,481904000,59300,59200,59300,59200,17
|
|
20231127,110700,480896000,59200,59200,59300,59200,82
|
|
20231127,110600,476041400,59300,59300,59300,59300,6
|
|
20231127,110500,475685600,59300,59300,59300,59300,24
|
|
20231127,110400,474262400,59300,59300,59300,59300,10
|
|
20231127,110300,473669400,59300,59300,59300,59200,89
|
|
20231127,110200,468398700,59300,59300,59300,59200,62
|
|
20231127,110100,464726100,59300,59300,59300,59300,17
|
|
20231127,110000,463718000,59300,59200,59300,59200,85
|
|
20231127,105900,458685400,59200,59300,59300,59200,33
|
|
20231127,105800,456730000,59300,59300,59300,59200,49
|
|
20231127,105700,453828500,59200,59300,59300,59200,59
|
|
20231127,105600,450334800,59200,59300,59300,59200,38
|
|
20231127,105500,448084900,59300,59200,59300,59200,34
|
|
20231127,105400,446068800,59200,59200,59300,59200,59
|
|
20231127,105300,442574900,59300,59300,59300,59300,12
|
|
20231127,105200,441863300,59300,59100,59300,59100,908
|
|
20231127,105100,388107600,59100,59200,59200,59100,52
|
|
20231127,105000,385033000,59200,59200,59200,59200,10
|
|
20231127,104900,384441000,59200,59200,59200,59200,8
|
|
20231127,104800,383967400,59200,59200,59200,59200,4
|
|
20231127,104700,383730600,59200,59200,59200,59000,56
|
|
20231127,104600,380420600,59100,59100,59100,59100,81
|
|
20231127,104500,375633500,59100,59200,59200,59100,5
|
|
20231127,104400,375337800,59200,59200,59200,59100,83
|
|
20231127,104300,370431500,59200,59200,59200,59200,4
|
|
20231127,104200,370194700,59200,59100,59200,59100,36
|
|
20231127,104100,368067000,59200,59200,59200,59200,19
|
|
20231127,104000,366942200,59200,59200,59200,59200,7
|
|
20231127,103900,366527800,59100,59200,59200,59100,25
|
|
20231127,103800,365048900,59100,59100,59100,59100,34
|
|
20231127,103700,363039500,59100,59200,59200,59100,159
|
|
20231127,103600,353632000,59200,59200,59200,59200,10
|
|
20231127,103500,353040000,59200,59300,59300,59200,28
|
|
20231127,103400,351382000,59200,59300,59300,59200,19
|
|
20231127,103300,350255900,59200,59300,59300,59200,67
|
|
20231127,103200,346289000,59300,59300,59300,59300,3
|
|
20231127,103100,346111100,59200,59300,59300,59200,38
|
|
20231127,103000,343861300,59300,59300,59300,59300,7
|
|
20231127,102900,343446200,59300,59200,59300,59200,288
|
|
20231127,102800,326394600,59200,59100,59200,59100,80
|
|
20231127,102700,321662900,59100,59100,59100,59000,171
|
|
20231127,102600,311557800,59000,59000,59000,59000,71
|
|
20231127,102500,307368800,59000,59000,59000,59000,12
|
|
20231127,102400,306660800,59100,59100,59100,59100,19
|
|
20231127,102300,305537900,59100,59000,59100,59000,96
|
|
20231127,102200,299872600,59000,59000,59000,59000,2
|
|
20231127,102100,299754600,59000,59000,59000,59000,35
|
|
20231127,102000,297689600,59100,59100,59100,59100,5
|
|
20231127,101900,297394100,59100,59100,59100,59100,23
|
|
20231127,101800,296034800,59000,59000,59000,59000,280
|
|
20231127,101700,279514800,58900,58900,58900,58900,34
|
|
20231127,101600,277512200,58900,58900,58900,58900,10
|
|
20231127,101500,276923200,58900,58900,58900,58900,71
|
|
20231127,101400,272741300,58900,58900,58900,58900,237
|
|
20231127,101300,258782000,59000,59000,59000,59000,21
|
|
20231127,101200,257543000,59000,59000,59000,59000,197
|
|
20231127,101100,245920000,59000,58900,59000,58900,349
|
|
20231127,101000,225329300,59000,58900,59000,58900,93
|
|
20231127,100900,219851400,58900,59000,59000,58900,61
|
|
20231127,100800,216252900,58900,58900,58900,58900,36
|
|
20231127,100700,214132500,58900,58900,59000,58900,79
|
|
20231127,100600,209479300,58900,58900,58900,58900,0
|
|
20231127,100500,209479300,58900,59000,59000,58900,156
|
|
20231127,100400,200282800,59100,59100,59100,59100,0
|
|
20231127,100300,200282800,59100,59100,59100,59100,1
|
|
20231127,100200,200223700,59000,59000,59000,59000,15
|
|
20231127,100100,199338700,59000,59000,59100,59000,47
|
|
20231127,100000,196565600,59000,59000,59000,58900,40
|
|
20231127,095900,194205700,59000,59000,59000,59000,77
|
|
20231127,095800,189662700,59000,59000,59000,59000,76
|
|
20231127,095700,185178700,59000,59000,59000,59000,0
|
|
20231127,095600,185178700,59000,59000,59000,59000,1
|
|
20231127,095500,185119700,59100,59000,59100,59000,20
|
|
20231127,095400,183937900,59100,59100,59100,59100,91
|
|
20231127,095300,178559800,59100,59300,59300,59100,2
|
|
20231127,095200,178441400,59200,59200,59200,59000,324
|
|
20231127,095100,159267600,58900,58900,58900,58900,34
|
|
20231127,095000,157265000,59200,59200,59200,59200,0
|
|
20231127,094900,157265000,59200,59200,59200,59200,1
|
|
20231127,094800,157205800,59200,59000,59200,59000,155
|
|
20231127,094700,148055600,58900,58900,58900,58900,38
|
|
20231127,094600,145817400,58900,58900,58900,58900,5
|
|
20231127,094500,145522900,58900,58900,58900,58900,42
|
|
20231127,094400,143049100,58900,58900,58900,58900,36
|
|
20231127,094300,140928700,58900,59000,59000,58900,37
|
|
20231127,094200,138745800,59000,59000,59000,59000,72
|
|
20231127,094100,134497800,59000,59000,59000,59000,2
|
|
20231127,094000,134379800,59100,59000,59100,59000,32
|
|
20231127,093900,132488800,59000,59000,59000,59000,33
|
|
20231127,093800,130541800,59000,59000,59000,58900,45
|
|
20231127,093700,127890300,59000,59000,59000,59000,10
|
|
20231127,093600,127300300,59100,59000,59100,59000,4
|
|
20231127,093500,127064000,59000,58900,59000,58900,75
|
|
20231127,093400,122642400,59000,59100,59100,58900,17
|
|
20231127,093300,121639400,59100,59200,59200,59100,25
|
|
20231127,093200,120161600,59300,59100,59300,59000,167
|
|
20231127,093100,110286600,59000,59000,59000,59000,57
|
|
20231127,093000,106923600,59000,59000,59000,59000,2
|
|
20231127,092900,106805600,59000,58900,59000,58900,111
|
|
20231127,092800,100266900,58900,58900,58900,58800,75
|
|
20231127,092700,95849500,58900,58900,58900,58900,1
|
|
20231127,092600,95790600,58900,58900,58900,58900,14
|
|
20231127,092500,94966000,59000,59000,59000,59000,19
|
|
20231127,092400,93845000,59000,59000,59000,59000,24
|
|
20231127,092300,92429000,58900,58900,58900,58800,18
|
|
20231127,092200,91369300,58900,58800,58900,58800,8
|
|
20231127,092100,90898200,58900,58900,58900,58900,1
|
|
20231127,092000,90839300,58800,58800,58800,58800,13
|
|
20231127,091900,90074900,58800,58800,58800,58800,135
|
|
20231127,091800,82136900,58900,59100,59100,58900,589
|
|
20231127,091700,47401100,59100,59100,59100,59100,5
|
|
20231127,091600,47105600,59100,59100,59100,59100,0
|
|
20231127,091500,47105600,59100,59100,59100,59100,5
|
|
20231127,091400,46810100,59100,59100,59100,59100,0
|
|
20231127,091300,46810100,59100,59100,59100,59100,22
|
|
20231127,091200,45509900,59100,59100,59100,59100,21
|
|
20231127,091100,44268800,59100,59000,59100,59000,242
|
|
20231127,091000,29982000,58900,58900,58900,58900,10
|
|
20231127,090900,29393000,59000,59000,59000,59000,0
|
|
20231127,090800,29393000,59000,59000,59000,59000,23
|
|
20231127,090700,28036000,59000,59000,59000,59000,0
|
|
20231127,090600,28036000,59000,59100,59100,59000,3
|
|
20231127,090500,27858900,59100,59100,59100,59100,0
|
|
20231127,090400,27858900,59100,59000,59100,59000,28
|
|
20231127,090300,26206000,59100,59100,59100,59000,175
|
|
20231127,090200,15868900,59100,59100,59100,59100,22
|
|
20231127,090100,14568700,59000,58900,59100,58900,51
|
|
20231127,090000,11559000,59200,59400,59400,58900,195
|