584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,184100,3400138700,58700,58700,58700,58700,4013
|
|
20231128,184000,3400138700,58700,58700,58700,58700,0
|
|
20231128,183900,3400138700,58700,58700,58700,58700,0
|
|
20231128,183800,3400138700,58700,58700,58700,58700,0
|
|
20231128,183700,3400138700,58700,58700,58700,58700,0
|
|
20231128,183600,3400138700,58700,58700,58700,58700,0
|
|
20231128,183500,3400138700,58700,58700,58700,58700,0
|
|
20231128,183400,3400138700,58700,58700,58700,58700,0
|
|
20231128,183300,3400138700,58700,58700,58700,58700,0
|
|
20231128,183200,3400138700,58700,58700,58700,58700,0
|
|
20231128,183100,3400138700,58700,58700,58700,58700,0
|
|
20231128,183000,3400138700,58700,58700,58700,58700,0
|
|
20231128,182900,3400138700,58700,58700,58700,58700,0
|
|
20231128,182800,3400138700,58700,58700,58700,58700,0
|
|
20231128,182700,3400138700,58700,58700,58700,58700,0
|
|
20231128,182600,3400138700,58700,58700,58700,58700,0
|
|
20231128,182500,3400138700,58700,58700,58700,58700,0
|
|
20231128,182400,3400138700,58700,58700,58700,58700,0
|
|
20231128,182300,3400138700,58700,58700,58700,58700,0
|
|
20231128,182200,3400138700,58700,58700,58700,58700,0
|
|
20231128,182100,3400138700,58700,58700,58700,58700,0
|
|
20231128,182000,3400138700,58700,58700,58700,58700,0
|
|
20231128,181900,3400138700,58700,58700,58700,58700,0
|
|
20231128,181800,3400138700,58700,58700,58700,58700,0
|
|
20231128,181700,3400138700,58700,58700,58700,58700,0
|
|
20231128,181600,3400138700,58700,58700,58700,58700,0
|
|
20231128,181500,3400138700,58700,58700,58700,58700,0
|
|
20231128,181400,3400138700,58700,58700,58700,58700,0
|
|
20231128,181300,3400138700,58700,58700,58700,58700,0
|
|
20231128,181200,3400138700,58700,58700,58700,58700,0
|
|
20231128,181100,3400138700,58700,58700,58700,58700,4013
|
|
20231128,181000,3400138700,58700,58700,58700,58700,0
|
|
20231128,180900,3400138700,58700,58700,58700,58700,0
|
|
20231128,180800,3400138700,58700,58700,58700,58700,0
|
|
20231128,180700,3400138700,58700,58700,58700,58700,0
|
|
20231128,180600,3400138700,58700,58700,58700,58700,0
|
|
20231128,180500,3400138700,58700,58700,58700,58700,0
|
|
20231128,180400,3400138700,58700,58700,58700,58700,0
|
|
20231128,180300,3400138700,58700,58700,58700,58700,0
|
|
20231128,180200,3400138700,58700,58700,58700,58700,0
|
|
20231128,180100,3400138700,58700,58700,58700,58700,0
|
|
20231128,180000,3400138700,58700,58700,58700,58700,0
|
|
20231128,175900,3400138700,58700,58700,58700,58700,0
|
|
20231128,175800,3400138700,58700,58700,58700,58700,0
|
|
20231128,175700,3400138700,58700,58700,58700,58700,0
|
|
20231128,175600,3400138700,58700,58700,58700,58700,0
|
|
20231128,175500,3400138700,58700,58700,58700,58700,0
|
|
20231128,175400,3400138700,58700,58700,58700,58700,0
|
|
20231128,175300,3400138700,58700,58700,58700,58700,0
|
|
20231128,175200,3400138700,58700,58700,58700,58700,0
|
|
20231128,175100,3400138700,58700,58700,58700,58700,0
|
|
20231128,175000,3400138700,58700,58700,58700,58700,0
|
|
20231128,174900,3400138700,58700,58700,58700,58700,0
|
|
20231128,174800,3400138700,58700,58700,58700,58700,0
|
|
20231128,174700,3400138700,58700,58700,58700,58700,0
|
|
20231128,174600,3400138700,58700,58700,58700,58700,0
|
|
20231128,174500,3400138700,58700,58700,58700,58700,0
|
|
20231128,174400,3400138700,58700,58700,58700,58700,0
|
|
20231128,174300,3400138700,58700,58700,58700,58700,0
|
|
20231128,174200,3400138700,58700,58700,58700,58700,0
|
|
20231128,174100,3400138700,58700,58700,58700,58700,4013
|
|
20231128,174000,3400138700,58700,58700,58700,58700,0
|
|
20231128,173900,3400138700,58700,58700,58700,58700,0
|
|
20231128,173800,3400138700,58700,58700,58700,58700,0
|
|
20231128,173700,3400138700,58700,58700,58700,58700,0
|
|
20231128,173600,3400138700,58700,58700,58700,58700,0
|
|
20231128,173500,3400138700,58700,58700,58700,58700,0
|
|
20231128,173400,3400138700,58700,58700,58700,58700,0
|
|
20231128,173300,3400138700,58700,58700,58700,58700,0
|
|
20231128,173200,3400138700,58700,58700,58700,58700,0
|
|
20231128,173100,3400138700,58700,58700,58700,58700,0
|
|
20231128,173000,3400138700,58700,58700,58700,58700,0
|
|
20231128,172900,3400138700,58700,58700,58700,58700,0
|
|
20231128,172800,3400138700,58700,58700,58700,58700,0
|
|
20231128,172700,3400138700,58700,58700,58700,58700,0
|
|
20231128,172600,3400138700,58700,58700,58700,58700,0
|
|
20231128,172500,3400138700,58700,58700,58700,58700,0
|
|
20231128,172400,3400138700,58700,58700,58700,58700,0
|
|
20231128,172300,3400138700,58700,58700,58700,58700,0
|
|
20231128,172200,3400138700,58700,58700,58700,58700,0
|
|
20231128,172100,3400138700,58700,58700,58700,58700,0
|
|
20231128,172000,3400138700,58700,58700,58700,58700,0
|
|
20231128,171900,3400138700,58700,58700,58700,58700,0
|
|
20231128,171800,3400138700,58700,58700,58700,58700,0
|
|
20231128,171700,3400138700,58700,58700,58700,58700,0
|
|
20231128,171600,3400138700,58700,58700,58700,58700,0
|
|
20231128,171500,3400138700,58700,58700,58700,58700,0
|
|
20231128,171400,3400138700,58700,58700,58700,58700,0
|
|
20231128,171300,3400138700,58700,58700,58700,58700,0
|
|
20231128,171200,3400138700,58700,58700,58700,58700,0
|
|
20231128,171100,3400138700,58700,58700,58700,58700,4013
|
|
20231128,171000,3400138700,58700,58700,58700,58700,0
|
|
20231128,170900,3400138700,58700,58700,58700,58700,0
|
|
20231128,170800,3400138700,58700,58700,58700,58700,0
|
|
20231128,170700,3400138700,58700,58700,58700,58700,0
|
|
20231128,170600,3400138700,58700,58700,58700,58700,0
|
|
20231128,170500,3400138700,58700,58700,58700,58700,0
|
|
20231128,170400,3400138700,58700,58700,58700,58700,0
|
|
20231128,170300,3400138700,58700,58700,58700,58700,0
|
|
20231128,170200,3400138700,58700,58700,58700,58700,0
|
|
20231128,170100,3400138700,58700,58700,58700,58700,0
|
|
20231128,170000,3400138700,58700,58700,58700,58700,0
|
|
20231128,165900,3400138700,58700,58700,58700,58700,0
|
|
20231128,165800,3400138700,58700,58700,58700,58700,0
|
|
20231128,165700,3400138700,58700,58700,58700,58700,0
|
|
20231128,165600,3400138700,58700,58700,58700,58700,0
|
|
20231128,165500,3400138700,58700,58700,58700,58700,0
|
|
20231128,165400,3400138700,58700,58700,58700,58700,0
|
|
20231128,165300,3400138700,58700,58700,58700,58700,0
|
|
20231128,165200,3400138700,58700,58700,58700,58700,0
|
|
20231128,165100,3400138700,58700,58700,58700,58700,0
|
|
20231128,165000,3400138700,58700,58700,58700,58700,0
|
|
20231128,164900,3400138700,58700,58700,58700,58700,0
|
|
20231128,164800,3400138700,58700,58700,58700,58700,0
|
|
20231128,164700,3400138700,58700,58700,58700,58700,0
|
|
20231128,164600,3400138700,58700,58700,58700,58700,0
|
|
20231128,164500,3400138700,58700,58700,58700,58700,0
|
|
20231128,164400,3400138700,58700,58700,58700,58700,0
|
|
20231128,164300,3400138700,58700,58700,58700,58700,0
|
|
20231128,164200,3400138700,58700,58700,58700,58700,0
|
|
20231128,164100,3400138700,58700,58700,58700,58700,4013
|
|
20231128,164000,3400138700,58700,58700,58700,58700,0
|
|
20231128,163900,3400138700,58700,58700,58700,58700,0
|
|
20231128,163800,3400138700,58700,58700,58700,58700,0
|
|
20231128,163700,3400138700,58700,58700,58700,58700,0
|
|
20231128,163600,3400138700,58700,58700,58700,58700,0
|
|
20231128,163500,3400138700,58700,58700,58700,58700,0
|
|
20231128,163400,3400138700,58700,58700,58700,58700,0
|
|
20231128,163300,3400138700,58700,58700,58700,58700,0
|
|
20231128,163200,3400138700,58700,58700,58700,58700,0
|
|
20231128,163100,3400138700,58700,58700,58700,58700,0
|
|
20231128,163000,3400138700,58700,58700,58700,58700,0
|
|
20231128,162900,3400138700,58700,58700,58700,58700,0
|
|
20231128,162800,3400138700,58700,58700,58700,58700,0
|
|
20231128,162700,3400138700,58700,58700,58700,58700,0
|
|
20231128,162600,3400138700,58700,58700,58700,58700,0
|
|
20231128,162500,3400138700,58700,58700,58700,58700,0
|
|
20231128,162400,3400138700,58700,58700,58700,58700,0
|
|
20231128,162300,3400138700,58700,58700,58700,58700,0
|
|
20231128,162200,3400138700,58700,58700,58700,58700,0
|
|
20231128,162100,3400138700,58700,58700,58700,58700,0
|
|
20231128,162000,3400138700,58700,58700,58700,58700,0
|
|
20231128,161900,3400138700,58700,58700,58700,58700,0
|
|
20231128,161800,3400138700,58700,58700,58700,58700,0
|
|
20231128,161700,3400138700,58700,58700,58700,58700,0
|
|
20231128,161600,3400138700,58700,58700,58700,58700,0
|
|
20231128,161500,3400138700,58700,58700,58700,58700,0
|
|
20231128,161400,3400138700,58700,58700,58700,58700,0
|
|
20231128,161300,3400138700,58700,58700,58700,58700,0
|
|
20231128,161200,3400138700,58700,58700,58700,58700,0
|
|
20231128,161100,3400138700,58700,58700,58700,58700,4013
|
|
20231128,161000,3400138700,58700,58700,58700,58700,0
|
|
20231128,160900,3400138700,58700,58700,58700,58700,0
|
|
20231128,160800,3400138700,58700,58700,58700,58700,0
|
|
20231128,160700,3400138700,58700,58700,58700,58700,0
|
|
20231128,160600,3400138700,58700,58700,58700,58700,0
|
|
20231128,160500,3400138700,58700,58700,58700,58700,0
|
|
20231128,160400,3400138700,58700,58700,58700,58700,0
|
|
20231128,160300,3400138700,58700,58700,58700,58700,0
|
|
20231128,160200,3400138700,58700,58700,58700,58700,0
|
|
20231128,160100,3400138700,58700,58700,58700,58700,0
|
|
20231128,160000,3400138700,58700,58700,58700,58700,0
|
|
20231128,155900,3400138700,58700,58700,58700,58700,0
|
|
20231128,155800,3400138700,58700,58700,58700,58700,0
|
|
20231128,155700,3400138700,58700,58700,58700,58700,0
|
|
20231128,155600,3400138700,58700,58700,58700,58700,0
|
|
20231128,155500,3400138700,58700,58700,58700,58700,0
|
|
20231128,155400,3400138700,58700,58700,58700,58700,0
|
|
20231128,155300,3400138700,58700,58700,58700,58700,0
|
|
20231128,155200,3400138700,58700,58700,58700,58700,0
|
|
20231128,155100,3400138700,58700,58700,58700,58700,0
|
|
20231128,155000,3400138700,58700,58700,58700,58700,0
|
|
20231128,154900,3400138700,58700,58700,58700,58700,0
|
|
20231128,154800,3400138700,58700,58700,58700,58700,0
|
|
20231128,154700,3400138700,58700,58700,58700,58700,0
|
|
20231128,154600,3400138700,58700,58700,58700,58700,0
|
|
20231128,154500,3400138700,58700,58700,58700,58700,0
|
|
20231128,154400,3400138700,58700,58700,58700,58700,0
|
|
20231128,154300,3400138700,58700,58700,58700,58700,0
|
|
20231128,154200,3400138700,58700,58700,58700,58700,0
|
|
20231128,154100,3400138700,58700,58700,58700,58700,4013
|
|
20231128,154000,3400138700,58700,58700,58700,58700,0
|
|
20231128,153900,3400138700,58700,58700,58700,58700,0
|
|
20231128,153800,3400138700,58700,58700,58700,58700,0
|
|
20231128,153700,3400138700,58700,58700,58700,58700,0
|
|
20231128,153600,3400138700,58700,58700,58700,58700,0
|
|
20231128,153500,3400138700,58700,58700,58700,58700,0
|
|
20231128,153400,3400138700,58700,58700,58700,58700,0
|
|
20231128,153300,3400138700,58700,58700,58700,58700,0
|
|
20231128,153200,3400138700,58700,58700,58700,58700,0
|
|
20231128,153100,3400138700,58700,58700,58700,58700,0
|
|
20231128,153000,3400138700,58700,58700,58700,58700,4013
|
|
20231128,152900,3164575600,58700,58700,58700,58700,0
|
|
20231128,152800,3164575600,58700,58700,58700,58700,0
|
|
20231128,152700,3164575600,58700,58700,58700,58700,0
|
|
20231128,152600,3164575600,58700,58700,58700,58700,0
|
|
20231128,152500,3164575600,58700,58700,58700,58700,0
|
|
20231128,152400,3164575600,58700,58700,58700,58700,0
|
|
20231128,152300,3164575600,58700,58700,58700,58700,0
|
|
20231128,152200,3164575600,58700,58700,58700,58700,0
|
|
20231128,152100,3164575600,58700,58700,58700,58700,0
|
|
20231128,152000,3164575600,58700,58700,58700,58700,0
|
|
20231128,151900,3164575600,58700,58800,58800,58700,133
|
|
20231128,151800,3156763800,58800,58900,59000,58800,93
|
|
20231128,151700,3151283600,58900,58900,59000,58900,167
|
|
20231128,151600,3141441900,59000,59000,59000,58900,78
|
|
20231128,151500,3136841800,59000,58900,59000,58900,170
|
|
20231128,151400,3126818800,58900,58900,59000,58900,150
|
|
20231128,151300,3117973700,59000,58900,59000,58900,116
|
|
20231128,151200,3111135300,59000,58900,59000,58900,122
|
|
20231128,151100,3103940500,58900,59000,59000,58900,122
|
|
20231128,151000,3096749400,58900,59000,59000,58900,170
|
|
20231128,150900,3086732200,58900,59000,59000,58900,99
|
|
20231128,150800,3080893200,58900,59000,59000,58900,111
|
|
20231128,150700,3074352700,59000,58700,59000,58700,375
|
|
20231128,150600,3052287000,58800,58800,58800,58700,90
|
|
20231128,150500,3046998500,58800,58600,58800,58600,503
|
|
20231128,150400,3017475800,58600,58600,58700,58600,112
|
|
20231128,150300,3010907000,58700,58700,58700,58600,269
|
|
20231128,150200,2995131700,58700,58600,58700,58600,118
|
|
20231128,150100,2988208200,58700,58700,58800,58600,140
|
|
20231128,150000,2979995300,58800,58700,58800,58700,64
|
|
20231128,145900,2976235800,58700,58700,58800,58700,132
|
|
20231128,145800,2968483600,58800,58700,58800,58700,213
|
|
20231128,145700,2955963800,58700,58800,58800,58700,44
|
|
20231128,145600,2953378500,58700,58800,58800,58700,93
|
|
20231128,145500,2947916500,58800,58700,58800,58700,346
|
|
20231128,145400,2927606100,58700,58700,58700,58600,82
|
|
20231128,145300,2922797900,58700,58700,58700,58700,37
|
|
20231128,145200,2920626000,58700,58700,58800,58600,364
|
|
20231128,145100,2899262600,58700,58600,58700,58600,100
|
|
20231128,145000,2893396100,58700,58700,58700,58600,211
|
|
20231128,144900,2881013200,58600,58700,58700,58600,92
|
|
20231128,144800,2875618200,58700,58600,58700,58600,157
|
|
20231128,144700,2866404300,58600,58700,58700,58600,43
|
|
20231128,144600,2863884200,58700,58700,58700,58600,72
|
|
20231128,144500,2859662400,58700,58700,58700,58600,136
|
|
20231128,144400,2851680200,58700,58600,58700,58600,119
|
|
20231128,144300,2844698400,58700,58700,58700,58600,133
|
|
20231128,144200,2836896300,58600,58700,58700,58600,238
|
|
20231128,144100,2822930200,58700,58600,58700,58600,474
|
|
20231128,144000,2795108300,58600,58600,58700,58600,202
|
|
20231128,143900,2783257400,58700,58600,58700,58600,71
|
|
20231128,143800,2779093300,58700,58700,58700,58700,126
|
|
20231128,143700,2771697100,58600,58700,58700,58600,82
|
|
20231128,143600,2766889200,58600,58600,58700,58600,23
|
|
20231128,143500,2765541300,58600,58700,58700,58600,77
|
|
20231128,143400,2761026700,58700,58600,58700,58600,149
|
|
20231128,143300,2752282300,58600,58700,58700,58600,120
|
|
20231128,143200,2745241900,58700,58600,58700,58600,264
|
|
20231128,143100,2729762300,58600,58600,58700,58500,262
|
|
20231128,143000,2714398200,58500,58600,58700,58500,676
|
|
20231128,142900,2674800300,58600,58600,58600,58600,322
|
|
20231128,142800,2655931100,58700,58800,58900,58700,244
|
|
20231128,142700,2641595400,58800,58900,58900,58800,239
|
|
20231128,142600,2627521600,58900,59000,59000,58900,124
|
|
20231128,142500,2620215300,58900,58900,58900,58900,53
|
|
20231128,142400,2617093600,58900,58900,59000,58900,90
|
|
20231128,142300,2611790300,58800,58900,58900,58800,82
|
|
20231128,142200,2606966000,58800,59000,59000,58800,22
|
|
20231128,142100,2605671300,58900,58900,58900,58800,87
|
|
20231128,142000,2600550500,58900,58800,58900,58800,200
|
|
20231128,141900,2588784300,58800,58900,58900,58800,32
|
|
20231128,141800,2586900400,58800,58800,58800,58800,44
|
|
20231128,141700,2584313200,58900,58900,58900,58900,93
|
|
20231128,141600,2578835500,58900,58900,58900,58800,112
|
|
20231128,141500,2572243200,58700,58700,58900,58700,138
|
|
20231128,141400,2564130800,58800,58800,58800,58800,90
|
|
20231128,141300,2558838800,58900,58800,58900,58800,140
|
|
20231128,141200,2550598200,58900,58900,58900,58900,26
|
|
20231128,141100,2549066800,58800,58800,58800,58800,62
|
|
20231128,141000,2545421200,58900,58800,58900,58800,107
|
|
20231128,140900,2539121000,58800,58900,58900,58800,70
|
|
20231128,140800,2535002400,58900,58800,58900,58800,61
|
|
20231128,140700,2531413000,58900,58900,58900,58900,2
|
|
20231128,140600,2531295200,58900,58800,58900,58800,219
|
|
20231128,140500,2518411700,58900,58900,58900,58900,25
|
|
20231128,140400,2516939200,58800,58900,58900,58800,90
|
|
20231128,140300,2511644600,58800,58700,58800,58700,20
|
|
20231128,140200,2510469500,58800,58800,58800,58800,107
|
|
20231128,140100,2504177900,58900,58800,58900,58800,64
|
|
20231128,140000,2500411900,58900,59000,59000,58900,94
|
|
20231128,135900,2494869100,58900,59000,59000,58900,89
|
|
20231128,135800,2489624500,58900,59000,59000,58900,35
|
|
20231128,135700,2487560600,58900,59000,59000,58900,65
|
|
20231128,135600,2483729100,58900,58800,58900,58800,51
|
|
20231128,135500,2480728700,58900,58900,58900,58900,199
|
|
20231128,135400,2469007600,59000,59000,59000,58900,68
|
|
20231128,135300,2464999100,59000,58800,59000,58800,470
|
|
20231128,135200,2437316300,58800,58500,58900,58500,97
|
|
20231128,135100,2431623200,58500,58700,58900,58500,430
|
|
20231128,135000,2406337100,58500,58700,58800,58500,680
|
|
20231128,134900,2366405800,58800,58900,59000,58200,4227
|
|
20231128,134800,2119472700,59000,58900,59000,58900,25
|
|
20231128,134700,2117997800,59000,58900,59000,58900,75
|
|
20231128,134600,2113577500,59000,59000,59000,59000,24
|
|
20231128,134500,2112161500,58800,58900,58900,58800,180
|
|
20231128,134400,2101562900,58800,58800,59000,58800,61
|
|
20231128,134300,2097971100,59000,59000,59000,59000,25
|
|
20231128,134200,2096496100,58900,59000,59000,58800,186
|
|
20231128,134100,2085538900,58900,58900,58900,58800,128
|
|
20231128,134000,2078001300,58900,58700,59000,58700,459
|
|
20231128,133900,2050970800,59000,59000,59000,59000,25
|
|
20231128,133800,2049495800,58600,58600,58600,58600,35
|
|
20231128,133700,2047444800,59000,59000,59000,58500,3059
|
|
20231128,133600,1868026100,59100,59100,59100,59000,87
|
|
20231128,133500,1862885900,59100,59100,59100,59000,168
|
|
20231128,133400,1852964800,59000,59000,59000,59000,0
|
|
20231128,133300,1852964800,59000,59000,59100,59000,63
|
|
20231128,133200,1849245100,59100,59000,59100,59000,120
|
|
20231128,133100,1842156600,59100,59100,59100,59100,27
|
|
20231128,133000,1840560900,59000,59000,59000,59000,66
|
|
20231128,132900,1836666900,59100,59000,59100,59000,23
|
|
20231128,132800,1835307700,59100,59100,59100,59000,122
|
|
20231128,132700,1828101000,59000,59000,59000,59000,25
|
|
20231128,132600,1826626000,59100,59000,59100,59000,68
|
|
20231128,132500,1822611500,59100,59000,59100,59000,123
|
|
20231128,132400,1815345700,59000,59100,59100,59000,26
|
|
20231128,132300,1813809300,59100,59000,59100,59000,36
|
|
20231128,132200,1811685200,59100,59100,59100,59000,89
|
|
20231128,132100,1806425400,59000,59000,59100,59000,81
|
|
20231128,132000,1801643900,59000,59100,59100,59000,26
|
|
20231128,131900,1800107400,59000,59000,59000,59000,38
|
|
20231128,131800,1797865400,59100,59000,59100,59000,123
|
|
20231128,131700,1790599600,59000,59000,59100,59000,27
|
|
20231128,131600,1789004100,59000,59000,59000,59000,34
|
|
20231128,131500,1786998100,59100,59200,59200,59100,306
|
|
20231128,131400,1768907300,59100,59200,59200,59100,62
|
|
20231128,131300,1765240500,59200,59100,59200,59100,59
|
|
20231128,131200,1761751200,59100,59200,59200,59100,7
|
|
20231128,131100,1761336900,59200,59100,59200,59100,123
|
|
20231128,131000,1754058800,59200,59100,59200,59100,36
|
|
20231128,130900,1751928900,59100,59200,59200,59100,68
|
|
20231128,130800,1747907600,59200,59200,59200,59200,62
|
|
20231128,130700,1744237200,59100,59200,59200,59100,61
|
|
20231128,130600,1740629600,59200,59100,59200,59100,78
|
|
20231128,130500,1736017200,59100,59100,59100,59100,11
|
|
20231128,130400,1735367100,59200,59100,59200,59100,129
|
|
20231128,130300,1727734600,59200,59100,59200,59100,43
|
|
20231128,130200,1725190800,59100,59200,59200,59100,62
|
|
20231128,130100,1721524100,59100,59100,59200,59100,103
|
|
20231128,130000,1715430600,59100,59200,59200,59100,35
|
|
20231128,125900,1713359400,59200,59100,59200,59100,57
|
|
20231128,125800,1709988400,59100,59200,59200,59100,28
|
|
20231128,125700,1708331000,59200,59200,59200,59100,109
|
|
20231128,125600,1701882700,59200,59200,59200,59200,24
|
|
20231128,125500,1700461900,59100,59200,59200,59100,63
|
|
20231128,125400,1696735900,59200,59100,59200,59100,104
|
|
20231128,125300,1690583100,59200,59100,59200,59100,24
|
|
20231128,125200,1689162400,59200,59100,59200,59100,221
|
|
20231128,125100,1676098600,59100,59200,59200,59100,34
|
|
20231128,125000,1674086900,59200,59200,59200,59100,99
|
|
20231128,124900,1668229600,59200,59200,59200,59200,25
|
|
20231128,124800,1666749600,59100,59200,59200,59100,60
|
|
20231128,124700,1663201200,59100,59200,59200,59100,124
|
|
20231128,124600,1655863900,59200,59200,59200,59200,0
|
|
20231128,124500,1655863900,59200,59100,59200,59100,58
|
|
20231128,124400,1652433800,59100,59200,59200,59100,90
|
|
20231128,124300,1647105900,59100,59100,59100,59100,36
|
|
20231128,124200,1644978300,59200,59100,59200,59100,77
|
|
20231128,124100,1640423300,59200,59100,59200,59100,32
|
|
20231128,124000,1638529400,59200,59200,59200,59100,128
|
|
20231128,123900,1630955900,59100,59100,59100,59100,2
|
|
20231128,123800,1630837700,59200,59100,59200,59100,63
|
|
20231128,123700,1627111700,59200,59200,59200,59200,86
|
|
20231128,123600,1622020500,59100,59200,59200,59100,62
|
|
20231128,123500,1618353600,59200,59100,59200,59100,42
|
|
20231128,123400,1615870700,59200,59200,59200,59200,48
|
|
20231128,123300,1613029100,59200,59200,59200,59100,132
|
|
20231128,123200,1605218200,59100,59100,59100,59100,1
|
|
20231128,123100,1605159100,59300,59200,59300,59100,95
|
|
20231128,123000,1599536100,59200,59100,59200,59100,145
|
|
20231128,122900,1590956100,59200,59200,59200,59100,231
|
|
20231128,122800,1577281700,59100,59100,59200,59100,63
|
|
20231128,122700,1573556200,59100,59100,59200,59100,27
|
|
20231128,122600,1571958000,59100,59200,59200,59100,128
|
|
20231128,122500,1564384500,59200,59300,59300,59200,455
|
|
20231128,122400,1537445900,59200,59200,59300,59200,49
|
|
20231128,122300,1534545000,59300,59200,59300,59200,137
|
|
20231128,122200,1526424400,59300,59300,59300,59300,26
|
|
20231128,122100,1524882600,59200,59200,59200,59200,35
|
|
20231128,122000,1522810600,59200,59300,59300,59200,26
|
|
20231128,121900,1521269000,59200,59200,59300,59200,126
|
|
20231128,121800,1513801000,59200,59200,59200,59200,133
|
|
20231128,121700,1505927400,59200,59200,59200,59200,29
|
|
20231128,121600,1504210600,59300,59200,59300,59100,166
|
|
20231128,121500,1494384200,59200,59200,59200,59100,52
|
|
20231128,121400,1491306200,59200,59200,59200,59100,208
|
|
20231128,121300,1478996100,59100,59200,59200,59100,88
|
|
20231128,121200,1473786700,59100,59200,59200,59100,58
|
|
20231128,121100,1470356500,59100,59100,59200,59100,716
|
|
20231128,121000,1428025300,59200,59100,59200,59100,17
|
|
20231128,120900,1427020200,59200,59200,59200,59100,179
|
|
20231128,120800,1416429000,59200,59100,59200,59100,81
|
|
20231128,120700,1411633900,59100,59200,59200,59100,104
|
|
20231128,120600,1405480500,59200,59200,59200,59200,217
|
|
20231128,120500,1392634100,59100,59200,59200,59100,829
|
|
20231128,120400,1343560800,59100,59100,59100,59100,749
|
|
20231128,120300,1299294900,59100,59100,59100,59100,206
|
|
20231128,120200,1287120300,59100,59100,59200,59100,246
|
|
20231128,120100,1272572900,59200,59200,59200,59200,23
|
|
20231128,120000,1271211300,59100,59200,59200,59100,88
|
|
20231128,115900,1266005700,59200,59100,59200,59100,103
|
|
20231128,115800,1259911600,59200,59100,59200,59100,53
|
|
20231128,115700,1256775300,59100,59100,59200,59100,79
|
|
20231128,115600,1252102300,59100,59100,59200,59100,36
|
|
20231128,115500,1249972200,59200,59100,59200,59100,117
|
|
20231128,115400,1243049600,59200,59100,59200,59100,87
|
|
20231128,115300,1237903600,59100,59100,59200,59100,78
|
|
20231128,115200,1233289900,59200,59100,59200,59100,118
|
|
20231128,115100,1226308100,59200,59100,59200,59100,86
|
|
20231128,115000,1221221300,59100,59100,59200,59100,82
|
|
20231128,114900,1216371100,59100,59100,59200,59100,48
|
|
20231128,114800,1213529800,59200,59200,59200,59100,111
|
|
20231128,114700,1206962400,59200,59100,59200,59100,43
|
|
20231128,114600,1204417200,59100,59100,59200,59100,127
|
|
20231128,114500,1196905100,59100,59200,59200,59100,142
|
|
20231128,114400,1188502600,59100,59200,59200,59100,6
|
|
20231128,114300,1188147900,59200,59100,59200,59100,99
|
|
20231128,114200,1182291900,59200,59100,59200,59100,47
|
|
20231128,114100,1179509900,59000,59100,59100,59000,65
|
|
20231128,114000,1175672200,59100,59100,59100,59000,51
|
|
20231128,113900,1172658300,59100,59000,59100,59000,99
|
|
20231128,113800,1166807800,59000,59000,59100,59000,244
|
|
20231128,113700,1152391200,59000,59100,59100,59000,18
|
|
20231128,113600,1151327600,59100,59000,59100,59000,72
|
|
20231128,113500,1147076300,59100,59000,59100,59000,109
|
|
20231128,113400,1140634900,59000,59200,59200,59000,198
|
|
20231128,113300,1128934200,59100,59200,59200,59100,54
|
|
20231128,113200,1125741200,59100,59100,59200,59100,31
|
|
20231128,113100,1123906500,59100,59000,59200,59000,162
|
|
20231128,113000,1114334700,59000,59100,59100,59000,125
|
|
20231128,112900,1106947600,59200,59200,59200,59100,81
|
|
20231128,112800,1102156200,59100,59100,59200,59100,128
|
|
20231128,112700,1094582600,59100,59200,59200,59100,72
|
|
20231128,112600,1090322900,59100,59100,59200,59100,93
|
|
20231128,112500,1084825000,59100,59100,59200,59100,49
|
|
20231128,112400,1081924600,59200,59100,59200,59000,235
|
|
20231128,112300,1068042300,59100,59100,59100,59000,84
|
|
20231128,112200,1063078200,59000,59000,59100,59000,68
|
|
20231128,112100,1059064300,59000,58900,59100,58900,81
|
|
20231128,112000,1054286200,59000,59000,59100,59000,1120
|
|
20231128,111900,988130200,58900,59000,59000,58900,93
|
|
20231128,111800,982643500,59000,59100,59100,59000,68
|
|
20231128,111700,978627200,59000,58900,59100,58900,165
|
|
20231128,111600,968883600,59000,58900,59000,58900,267
|
|
20231128,111500,953131000,58900,58900,59000,58900,97
|
|
20231128,111400,947411600,58900,59000,59100,58900,569
|
|
20231128,111300,913832900,59000,59000,59100,59000,31
|
|
20231128,111200,912001200,59100,59000,59100,59000,75
|
|
20231128,111100,907572400,59000,59000,59100,59000,23
|
|
20231128,111000,906213700,59000,59000,59100,58900,197
|
|
20231128,110900,894588500,59000,59000,59100,59000,65
|
|
20231128,110800,890751100,58900,59000,59000,58900,54
|
|
20231128,110700,887565200,59100,58900,59100,58900,400
|
|
20231128,110600,863957500,58900,58900,59000,58900,70
|
|
20231128,110500,859829800,58900,58900,59000,58900,133
|
|
20231128,110400,851993500,59000,58900,59000,58900,185
|
|
20231128,110300,841094800,58900,58900,59000,58900,158
|
|
20231128,110200,831778300,58900,59000,59000,58800,84
|
|
20231128,110100,826829100,58900,59000,59000,58900,54
|
|
20231128,110000,823643400,58900,58900,59000,58900,69
|
|
20231128,105900,819577700,58900,58800,58900,58800,75
|
|
20231128,105800,815162500,58900,59000,59000,58900,53
|
|
20231128,105700,812036700,58900,58900,58900,58900,94
|
|
20231128,105600,806500100,59000,58800,59000,58800,215
|
|
20231128,105500,793817600,58900,58900,58900,58900,76
|
|
20231128,105400,789341200,58900,58900,58900,58800,99
|
|
20231128,105300,783510200,59000,58900,59000,58900,73
|
|
20231128,105200,779206900,58900,58800,58900,58800,109
|
|
20231128,105100,772794300,58900,58800,59000,58800,184
|
|
20231128,105000,761964500,58800,58900,58900,58800,124
|
|
20231128,104900,754664700,58900,58800,58900,58800,20
|
|
20231128,104800,753487100,58800,58800,58900,58800,81
|
|
20231128,104700,748720100,58800,58900,58900,58800,45
|
|
20231128,104600,746070000,58800,58800,58800,58800,90
|
|
20231128,104500,740778000,58800,58700,58800,58700,105
|
|
20231128,104400,734607900,58700,58800,58800,58700,120
|
|
20231128,104300,727552200,58700,58800,58800,58700,141
|
|
20231128,104200,719265300,58700,58700,58700,58700,4
|
|
20231128,104100,719030500,58700,58800,58800,58700,359
|
|
20231128,104000,697924900,58700,58700,58800,58700,256
|
|
20231128,103900,682874500,58700,58700,58700,58700,64
|
|
20231128,103800,679117700,58700,58700,58700,58700,58
|
|
20231128,103700,675713100,58700,58700,58700,58700,23
|
|
20231128,103600,674363000,58700,58700,58700,58700,58
|
|
20231128,103500,670958400,58700,58700,58700,58700,18
|
|
20231128,103400,669901800,58700,58700,58700,58700,49
|
|
20231128,103300,667025500,58700,58700,58700,58700,10
|
|
20231128,103200,666438500,58700,58700,58800,58700,74
|
|
20231128,103100,662093700,58700,58800,58800,58700,46
|
|
20231128,103000,659393400,58700,58700,58700,58700,33
|
|
20231128,102900,657456300,58700,58700,58800,58700,68
|
|
20231128,102800,653464500,58700,58700,58800,58700,25
|
|
20231128,102700,651996900,58700,58700,58700,58700,49
|
|
20231128,102600,649120600,58700,58700,58700,58700,49
|
|
20231128,102500,646244300,58700,58700,58700,58700,5
|
|
20231128,102400,645950800,58700,58700,58700,58700,54
|
|
20231128,102300,642781000,58700,58700,58700,58700,4
|
|
20231128,102200,642546200,58800,58800,58900,58800,148
|
|
20231128,102100,633842900,58800,58800,58800,58800,14
|
|
20231128,102000,633019700,58800,58800,58800,58800,43
|
|
20231128,101900,630491300,58800,58800,58800,58800,56
|
|
20231128,101800,627198500,58800,58700,58800,58700,171
|
|
20231128,101700,617145400,58700,58800,58800,58700,48
|
|
20231128,101600,614326700,58700,58700,58700,58700,11
|
|
20231128,101500,613681000,58700,58700,58700,58700,47
|
|
20231128,101400,610922100,58700,58700,58700,58700,39
|
|
20231128,101300,608632800,58700,58700,58700,58700,3
|
|
20231128,101200,608456700,58700,58700,58700,58600,72
|
|
20231128,101100,604230400,58800,58600,58800,58600,170
|
|
20231128,101000,594245200,58600,58700,58700,58600,52
|
|
20231128,100900,591193000,58700,58700,58700,58700,3
|
|
20231128,100800,591016900,58700,58700,58700,58700,37
|
|
20231128,100700,588845000,58700,58700,58700,58700,39
|
|
20231128,100600,586555700,58700,58700,58700,58700,21
|
|
20231128,100500,585323000,58600,58600,58600,58600,108
|
|
20231128,100400,578994200,58600,58600,58600,58600,3
|
|
20231128,100300,578818400,58600,58600,58700,58600,136
|
|
20231128,100200,570847300,58600,58500,58600,58500,14
|
|
20231128,100100,570027300,58600,58600,58700,58600,45
|
|
20231128,100000,567390200,58500,58700,58700,58500,64
|
|
20231128,095900,563643200,58700,58500,58700,58500,634
|
|
20231128,095800,526536100,58400,58700,58800,58400,2360
|
|
20231128,095700,388106000,58700,58700,58700,58700,8
|
|
20231128,095600,387636400,58700,58700,58700,58700,53
|
|
20231128,095500,384525300,58700,58800,58800,58700,444
|
|
20231128,095400,358421300,58800,58800,58800,58800,20
|
|
20231128,095300,357245300,58800,58800,58900,58800,57
|
|
20231128,095200,353893600,58800,58800,58800,58800,19
|
|
20231128,095100,352776400,58800,58800,58900,58800,71
|
|
20231128,095000,348601100,58800,58800,58800,58800,26
|
|
20231128,094900,347072300,58800,58800,58800,58800,50
|
|
20231128,094800,344132300,58800,58900,58900,58800,39
|
|
20231128,094700,341838900,58800,58800,58900,58800,55
|
|
20231128,094600,338603700,58800,58900,58900,58800,38
|
|
20231128,094500,336369200,58800,58800,58800,58700,487
|
|
20231128,094400,307733700,58700,58800,58800,58700,64
|
|
20231128,094300,303975900,58700,58700,58800,58700,175
|
|
20231128,094200,293692100,58700,58800,58800,58700,90
|
|
20231128,094100,288400400,58800,58800,58900,58800,147
|
|
20231128,094000,279750800,58800,58900,58900,58800,166
|
|
20231128,093900,269973700,58900,58900,58900,58900,38
|
|
20231128,093800,267735500,58900,58900,59000,58900,90
|
|
20231128,093700,262426000,58900,58900,59000,58900,38
|
|
20231128,093600,260187700,58900,58900,59000,58900,39
|
|
20231128,093500,257890500,58900,58900,58900,58900,14
|
|
20231128,093400,257065900,59000,58900,59000,58900,145
|
|
20231128,093300,248514600,58900,59000,59100,58900,128
|
|
20231128,093200,240959800,58900,59000,59000,58900,140
|
|
20231128,093100,232700300,58900,59100,59100,58900,176
|
|
20231128,093000,222317400,59000,59000,59000,59000,3
|
|
20231128,092900,222140400,59000,59000,59000,59000,57
|
|
20231128,092800,218777400,59000,59000,59000,59000,2
|
|
20231128,092700,218659400,59000,59000,59000,59000,4
|
|
20231128,092600,218423400,59000,59000,59000,59000,18
|
|
20231128,092500,217361400,59000,59000,59000,59000,21
|
|
20231128,092400,216122400,59000,59100,59100,59000,24
|
|
20231128,092300,214706300,59000,59100,59200,59000,905
|
|
20231128,092200,161227200,59100,59100,59100,59100,20
|
|
20231128,092100,160045200,59100,59100,59100,59100,4
|
|
20231128,092000,159808800,59100,59100,59200,59100,27
|
|
20231128,091900,158213000,59100,59200,59200,59100,297
|
|
20231128,091800,140630800,59200,59200,59300,59200,7
|
|
20231128,091700,140216000,59200,59100,59200,59100,118
|
|
20231128,091600,133230500,59000,59200,59300,59000,56
|
|
20231128,091500,129915900,59200,59200,59300,59200,153
|
|
20231128,091400,120853300,59200,59200,59300,59200,20
|
|
20231128,091300,119669200,59200,59200,59300,59200,6
|
|
20231128,091200,119313700,59300,59200,59300,59200,17
|
|
20231128,091100,118307100,59200,59000,59300,59000,117
|
|
20231128,091000,111378600,59100,59100,59100,59100,26
|
|
20231128,090900,109842000,59200,59200,59200,58900,479
|
|
20231128,090800,81559900,59200,59200,59300,59200,117
|
|
20231128,090700,74627600,59200,59100,59200,59100,19
|
|
20231128,090600,73503100,59200,59300,59300,59200,7
|
|
20231128,090500,73088600,59200,59200,59200,59200,2
|
|
20231128,090400,72970200,59200,59200,59300,59200,96
|
|
20231128,090300,67286700,59200,58900,59200,58900,61
|
|
20231128,090200,63676100,58900,58900,59200,58900,465
|
|
20231128,090100,36273900,58900,59200,59300,58900,114
|
|
20231128,090000,29528500,59200,58900,59200,58900,501
|