683 lines
38 KiB
CSV
683 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,202000,5819090300,170500,170500,170500,170500,431
|
|
20231114,201900,5819090300,170500,170500,170500,170500,0
|
|
20231114,201800,5819090300,170500,170500,170500,170500,0
|
|
20231114,201700,5819090300,170500,170500,170500,170500,0
|
|
20231114,201600,5819090300,170500,170500,170500,170500,0
|
|
20231114,201500,5819090300,170500,170500,170500,170500,0
|
|
20231114,201400,5819090300,170500,170500,170500,170500,0
|
|
20231114,201300,5819090300,170500,170500,170500,170500,0
|
|
20231114,201200,5819090300,170500,170500,170500,170500,0
|
|
20231114,201100,5819090300,170500,170500,170500,170500,0
|
|
20231114,201000,5819090300,170500,170500,170500,170500,0
|
|
20231114,200900,5819090300,170500,170500,170500,170500,0
|
|
20231114,200800,5819090300,170500,170500,170500,170500,0
|
|
20231114,200700,5819090300,170500,170500,170500,170500,0
|
|
20231114,200600,5819090300,170500,170500,170500,170500,0
|
|
20231114,200500,5819090300,170500,170500,170500,170500,0
|
|
20231114,200400,5819090300,170500,170500,170500,170500,0
|
|
20231114,200300,5819090300,170500,170500,170500,170500,0
|
|
20231114,200200,5819090300,170500,170500,170500,170500,0
|
|
20231114,200100,5819090300,170500,170500,170500,170500,0
|
|
20231114,200000,5819090300,170500,170500,170500,170500,0
|
|
20231114,195900,5819090300,170500,170500,170500,170500,0
|
|
20231114,195800,5819090300,170500,170500,170500,170500,0
|
|
20231114,195700,5819090300,170500,170500,170500,170500,0
|
|
20231114,195600,5819090300,170500,170500,170500,170500,0
|
|
20231114,195500,5819090300,170500,170500,170500,170500,0
|
|
20231114,195400,5819090300,170500,170500,170500,170500,0
|
|
20231114,195300,5819090300,170500,170500,170500,170500,0
|
|
20231114,195200,5819090300,170500,170500,170500,170500,0
|
|
20231114,195100,5819090300,170500,170500,170500,170500,0
|
|
20231114,195000,5819090300,170500,170500,170500,170500,431
|
|
20231114,194900,5819090300,170500,170500,170500,170500,0
|
|
20231114,194800,5819090300,170500,170500,170500,170500,0
|
|
20231114,194700,5819090300,170500,170500,170500,170500,0
|
|
20231114,194600,5819090300,170500,170500,170500,170500,0
|
|
20231114,194500,5819090300,170500,170500,170500,170500,0
|
|
20231114,194400,5819090300,170500,170500,170500,170500,0
|
|
20231114,194300,5819090300,170500,170500,170500,170500,0
|
|
20231114,194200,5819090300,170500,170500,170500,170500,0
|
|
20231114,194100,5819090300,170500,170500,170500,170500,0
|
|
20231114,194000,5819090300,170500,170500,170500,170500,0
|
|
20231114,193900,5819090300,170500,170500,170500,170500,0
|
|
20231114,193800,5819090300,170500,170500,170500,170500,0
|
|
20231114,193700,5819090300,170500,170500,170500,170500,0
|
|
20231114,193600,5819090300,170500,170500,170500,170500,0
|
|
20231114,193500,5819090300,170500,170500,170500,170500,0
|
|
20231114,193400,5819090300,170500,170500,170500,170500,0
|
|
20231114,193300,5819090300,170500,170500,170500,170500,0
|
|
20231114,193200,5819090300,170500,170500,170500,170500,0
|
|
20231114,193100,5819090300,170500,170500,170500,170500,0
|
|
20231114,193000,5819090300,170500,170500,170500,170500,0
|
|
20231114,192900,5819090300,170500,170500,170500,170500,0
|
|
20231114,192800,5819090300,170500,170500,170500,170500,0
|
|
20231114,192700,5819090300,170500,170500,170500,170500,0
|
|
20231114,192600,5819090300,170500,170500,170500,170500,0
|
|
20231114,192500,5819090300,170500,170500,170500,170500,0
|
|
20231114,192400,5819090300,170500,170500,170500,170500,0
|
|
20231114,192300,5819090300,170500,170500,170500,170500,0
|
|
20231114,192200,5819090300,170500,170500,170500,170500,0
|
|
20231114,192100,5819090300,170500,170500,170500,170500,0
|
|
20231114,192000,5819090300,170500,170500,170500,170500,431
|
|
20231114,191900,5819090300,170500,170500,170500,170500,0
|
|
20231114,191800,5819090300,170500,170500,170500,170500,0
|
|
20231114,191700,5819090300,170500,170500,170500,170500,0
|
|
20231114,191600,5819090300,170500,170500,170500,170500,0
|
|
20231114,191500,5819090300,170500,170500,170500,170500,0
|
|
20231114,191400,5819090300,170500,170500,170500,170500,0
|
|
20231114,191300,5819090300,170500,170500,170500,170500,0
|
|
20231114,191200,5819090300,170500,170500,170500,170500,0
|
|
20231114,191100,5819090300,170500,170500,170500,170500,0
|
|
20231114,191000,5819090300,170500,170500,170500,170500,0
|
|
20231114,190900,5819090300,170500,170500,170500,170500,0
|
|
20231114,190800,5819090300,170500,170500,170500,170500,0
|
|
20231114,190700,5819090300,170500,170500,170500,170500,0
|
|
20231114,190600,5819090300,170500,170500,170500,170500,0
|
|
20231114,190500,5819090300,170500,170500,170500,170500,0
|
|
20231114,190400,5819090300,170500,170500,170500,170500,0
|
|
20231114,190300,5819090300,170500,170500,170500,170500,0
|
|
20231114,190200,5819090300,170500,170500,170500,170500,0
|
|
20231114,190100,5819090300,170500,170500,170500,170500,0
|
|
20231114,190000,5819090300,170500,170500,170500,170500,0
|
|
20231114,185900,5819090300,170500,170500,170500,170500,0
|
|
20231114,185800,5819090300,170500,170500,170500,170500,0
|
|
20231114,185700,5819090300,170500,170500,170500,170500,0
|
|
20231114,185600,5819090300,170500,170500,170500,170500,0
|
|
20231114,185500,5819090300,170500,170500,170500,170500,0
|
|
20231114,185400,5819090300,170500,170500,170500,170500,0
|
|
20231114,185300,5819090300,170500,170500,170500,170500,0
|
|
20231114,185200,5819090300,170500,170500,170500,170500,0
|
|
20231114,185100,5819090300,170500,170500,170500,170500,0
|
|
20231114,185000,5819090300,170500,170500,170500,170500,431
|
|
20231114,184900,5819090300,170500,170500,170500,170500,0
|
|
20231114,184800,5819090300,170500,170500,170500,170500,0
|
|
20231114,184700,5819090300,170500,170500,170500,170500,0
|
|
20231114,184600,5819090300,170500,170500,170500,170500,0
|
|
20231114,184500,5819090300,170500,170500,170500,170500,0
|
|
20231114,184400,5819090300,170500,170500,170500,170500,0
|
|
20231114,184300,5819090300,170500,170500,170500,170500,0
|
|
20231114,184200,5819090300,170500,170500,170500,170500,0
|
|
20231114,184100,5819090300,170500,170500,170500,170500,0
|
|
20231114,184000,5819090300,170500,170500,170500,170500,0
|
|
20231114,183900,5819090300,170500,170500,170500,170500,0
|
|
20231114,183800,5819090300,170500,170500,170500,170500,0
|
|
20231114,183700,5819090300,170500,170500,170500,170500,0
|
|
20231114,183600,5819090300,170500,170500,170500,170500,0
|
|
20231114,183500,5819090300,170500,170500,170500,170500,0
|
|
20231114,183400,5819090300,170500,170500,170500,170500,0
|
|
20231114,183300,5819090300,170500,170500,170500,170500,0
|
|
20231114,183200,5819090300,170500,170500,170500,170500,0
|
|
20231114,183100,5819090300,170500,170500,170500,170500,0
|
|
20231114,183000,5819090300,170500,170500,170500,170500,0
|
|
20231114,182900,5819090300,170500,170500,170500,170500,0
|
|
20231114,182800,5819090300,170500,170500,170500,170500,0
|
|
20231114,182700,5819090300,170500,170500,170500,170500,0
|
|
20231114,182600,5819090300,170500,170500,170500,170500,0
|
|
20231114,182500,5819090300,170500,170500,170500,170500,0
|
|
20231114,182400,5819090300,170500,170500,170500,170500,0
|
|
20231114,182300,5819090300,170500,170500,170500,170500,0
|
|
20231114,182200,5819090300,170500,170500,170500,170500,0
|
|
20231114,182100,5819090300,170500,170500,170500,170500,0
|
|
20231114,182000,5819090300,170500,170500,170500,170500,431
|
|
20231114,181900,5819090300,170500,170500,170500,170500,0
|
|
20231114,181800,5819090300,170500,170500,170500,170500,0
|
|
20231114,181700,5819090300,170500,170500,170500,170500,0
|
|
20231114,181600,5819090300,170500,170500,170500,170500,0
|
|
20231114,181500,5819090300,170500,170500,170500,170500,0
|
|
20231114,181400,5819090300,170500,170500,170500,170500,0
|
|
20231114,181300,5819090300,170500,170500,170500,170500,0
|
|
20231114,181200,5819090300,170500,170500,170500,170500,0
|
|
20231114,181100,5819090300,170500,170500,170500,170500,0
|
|
20231114,181000,5819090300,170500,170500,170500,170500,0
|
|
20231114,180900,5819090300,170500,170500,170500,170500,0
|
|
20231114,180800,5819090300,170500,170500,170500,170500,0
|
|
20231114,180700,5819090300,170500,170500,170500,170500,0
|
|
20231114,180600,5819090300,170500,170500,170500,170500,0
|
|
20231114,180500,5819090300,170500,170500,170500,170500,0
|
|
20231114,180400,5819090300,170500,170500,170500,170500,0
|
|
20231114,180300,5819090300,170500,170500,170500,170500,0
|
|
20231114,180200,5819090300,170500,170500,170500,170500,0
|
|
20231114,180100,5819090300,170500,170500,170500,170500,0
|
|
20231114,180000,5819090300,170500,170500,170500,170500,0
|
|
20231114,175900,5819090300,170500,170500,170500,170500,0
|
|
20231114,175800,5819090300,170500,170500,170500,170500,0
|
|
20231114,175700,5819090300,170500,170500,170500,170500,0
|
|
20231114,175600,5819090300,170500,170500,170500,170500,0
|
|
20231114,175500,5819090300,170500,170500,170500,170500,0
|
|
20231114,175400,5819090300,170500,170500,170500,170500,0
|
|
20231114,175300,5819090300,170500,170500,170500,170500,0
|
|
20231114,175200,5819090300,170500,170500,170500,170500,0
|
|
20231114,175100,5819090300,170500,170500,170500,170500,0
|
|
20231114,175000,5819090300,170500,170500,170500,170500,431
|
|
20231114,174900,5819090300,170500,170500,170500,170500,0
|
|
20231114,174800,5819090300,170500,170500,170500,170500,0
|
|
20231114,174700,5819090300,170500,170500,170500,170500,0
|
|
20231114,174600,5819090300,170500,170500,170500,170500,0
|
|
20231114,174500,5819090300,170500,170500,170500,170500,0
|
|
20231114,174400,5819090300,170500,170500,170500,170500,0
|
|
20231114,174300,5819090300,170500,170500,170500,170500,0
|
|
20231114,174200,5819090300,170500,170500,170500,170500,0
|
|
20231114,174100,5819090300,170500,170500,170500,170500,0
|
|
20231114,174000,5819090300,170500,170500,170500,170500,0
|
|
20231114,173900,5819090300,170500,170500,170500,170500,0
|
|
20231114,173800,5819090300,170500,170500,170500,170500,0
|
|
20231114,173700,5819090300,170500,170500,170500,170500,0
|
|
20231114,173600,5819090300,170500,170500,170500,170500,0
|
|
20231114,173500,5819090300,170500,170500,170500,170500,0
|
|
20231114,173400,5819090300,170500,170500,170500,170500,0
|
|
20231114,173300,5819090300,170500,170500,170500,170500,0
|
|
20231114,173200,5819090300,170500,170500,170500,170500,0
|
|
20231114,173100,5819090300,170500,170500,170500,170500,0
|
|
20231114,173000,5819090300,170500,170500,170500,170500,0
|
|
20231114,172900,5819090300,170500,170500,170500,170500,0
|
|
20231114,172800,5819090300,170500,170500,170500,170500,0
|
|
20231114,172700,5819090300,170500,170500,170500,170500,0
|
|
20231114,172600,5819090300,170500,170500,170500,170500,0
|
|
20231114,172500,5819090300,170500,170500,170500,170500,0
|
|
20231114,172400,5819090300,170500,170500,170500,170500,0
|
|
20231114,172300,5819090300,170500,170500,170500,170500,0
|
|
20231114,172200,5819090300,170500,170500,170500,170500,0
|
|
20231114,172100,5819090300,170500,170500,170500,170500,0
|
|
20231114,172000,5819090300,170500,170500,170500,170500,431
|
|
20231114,171900,5819090300,170500,170500,170500,170500,0
|
|
20231114,171800,5819090300,170500,170500,170500,170500,0
|
|
20231114,171700,5819090300,170500,170500,170500,170500,0
|
|
20231114,171600,5819090300,170500,170500,170500,170500,0
|
|
20231114,171500,5819090300,170500,170500,170500,170500,0
|
|
20231114,171400,5819090300,170500,170500,170500,170500,0
|
|
20231114,171300,5819090300,170500,170500,170500,170500,0
|
|
20231114,171200,5819090300,170500,170500,170500,170500,0
|
|
20231114,171100,5819090300,170500,170500,170500,170500,0
|
|
20231114,171000,5819090300,170500,170500,170500,170500,0
|
|
20231114,170900,5819090300,170500,170500,170500,170500,0
|
|
20231114,170800,5819090300,170500,170500,170500,170500,0
|
|
20231114,170700,5819090300,170500,170500,170500,170500,0
|
|
20231114,170600,5819090300,170500,170500,170500,170500,0
|
|
20231114,170500,5819090300,170500,170500,170500,170500,0
|
|
20231114,170400,5819090300,170500,170500,170500,170500,0
|
|
20231114,170300,5819090300,170500,170500,170500,170500,0
|
|
20231114,170200,5819090300,170500,170500,170500,170500,0
|
|
20231114,170100,5819090300,170500,170500,170500,170500,0
|
|
20231114,170000,5819090300,170500,170500,170500,170500,0
|
|
20231114,165900,5819090300,170500,170500,170500,170500,0
|
|
20231114,165800,5819090300,170500,170500,170500,170500,0
|
|
20231114,165700,5819090300,170500,170500,170500,170500,0
|
|
20231114,165600,5819090300,170500,170500,170500,170500,0
|
|
20231114,165500,5819090300,170500,170500,170500,170500,0
|
|
20231114,165400,5819090300,170500,170500,170500,170500,0
|
|
20231114,165300,5819090300,170500,170500,170500,170500,0
|
|
20231114,165200,5819090300,170500,170500,170500,170500,0
|
|
20231114,165100,5819090300,170500,170500,170500,170500,0
|
|
20231114,165000,5819090300,170500,170500,170500,170500,431
|
|
20231114,164900,5819090300,170500,170500,170500,170500,0
|
|
20231114,164800,5819090300,170500,170500,170500,170500,0
|
|
20231114,164700,5819090300,170500,170500,170500,170500,0
|
|
20231114,164600,5819090300,170500,170500,170500,170500,0
|
|
20231114,164500,5819090300,170500,170500,170500,170500,0
|
|
20231114,164400,5819090300,170500,170500,170500,170500,0
|
|
20231114,164300,5819090300,170500,170500,170500,170500,0
|
|
20231114,164200,5819090300,170500,170500,170500,170500,0
|
|
20231114,164100,5819090300,170500,170500,170500,170500,0
|
|
20231114,164000,5819090300,170500,170500,170500,170500,0
|
|
20231114,163900,5819090300,170500,170500,170500,170500,0
|
|
20231114,163800,5819090300,170500,170500,170500,170500,0
|
|
20231114,163700,5819090300,170500,170500,170500,170500,0
|
|
20231114,163600,5819090300,170500,170500,170500,170500,0
|
|
20231114,163500,5819090300,170500,170500,170500,170500,0
|
|
20231114,163400,5819090300,170500,170500,170500,170500,0
|
|
20231114,163300,5819090300,170500,170500,170500,170500,0
|
|
20231114,163200,5819090300,170500,170500,170500,170500,0
|
|
20231114,163100,5819090300,170500,170500,170500,170500,0
|
|
20231114,163000,5819090300,170500,170500,170500,170500,0
|
|
20231114,162900,5819090300,170500,170500,170500,170500,0
|
|
20231114,162800,5819090300,170500,170500,170500,170500,0
|
|
20231114,162700,5819090300,170500,170500,170500,170500,0
|
|
20231114,162600,5819090300,170500,170500,170500,170500,0
|
|
20231114,162500,5819090300,170500,170500,170500,170500,0
|
|
20231114,162400,5819090300,170500,170500,170500,170500,0
|
|
20231114,162300,5819090300,170500,170500,170500,170500,0
|
|
20231114,162200,5819090300,170500,170500,170500,170500,0
|
|
20231114,162100,5819090300,170500,170500,170500,170500,0
|
|
20231114,162000,5819090300,170500,170500,170500,170500,431
|
|
20231114,161900,5819090300,170500,170500,170500,170500,0
|
|
20231114,161800,5819090300,170500,170500,170500,170500,0
|
|
20231114,161700,5819090300,170500,170500,170500,170500,0
|
|
20231114,161600,5819090300,170500,170500,170500,170500,0
|
|
20231114,161500,5819090300,170500,170500,170500,170500,0
|
|
20231114,161400,5819090300,170500,170500,170500,170500,0
|
|
20231114,161300,5819090300,170500,170500,170500,170500,0
|
|
20231114,161200,5819090300,170500,170500,170500,170500,0
|
|
20231114,161100,5819090300,170500,170500,170500,170500,0
|
|
20231114,161000,5819090300,170500,170500,170500,170500,0
|
|
20231114,160900,5819090300,170500,170500,170500,170500,0
|
|
20231114,160800,5819090300,170500,170500,170500,170500,0
|
|
20231114,160700,5819090300,170500,170500,170500,170500,0
|
|
20231114,160600,5819090300,170500,170500,170500,170500,0
|
|
20231114,160500,5819090300,170500,170500,170500,170500,0
|
|
20231114,160400,5819090300,170500,170500,170500,170500,0
|
|
20231114,160300,5819090300,170500,170500,170500,170500,0
|
|
20231114,160200,5819090300,170500,170500,170500,170500,0
|
|
20231114,160100,5819090300,170500,170500,170500,170500,0
|
|
20231114,160000,5819090300,170500,170500,170500,170500,0
|
|
20231114,155900,5819090300,170500,170500,170500,170500,0
|
|
20231114,155800,5819090300,170500,170500,170500,170500,0
|
|
20231114,155700,5819090300,170500,170500,170500,170500,0
|
|
20231114,155600,5819090300,170500,170500,170500,170500,0
|
|
20231114,155500,5819090300,170500,170500,170500,170500,0
|
|
20231114,155400,5819090300,170500,170500,170500,170500,0
|
|
20231114,155300,5819090300,170500,170500,170500,170500,0
|
|
20231114,155200,5819090300,170500,170500,170500,170500,0
|
|
20231114,155100,5819090300,170500,170500,170500,170500,0
|
|
20231114,155000,5819090300,170500,170500,170500,170500,431
|
|
20231114,154900,5819090300,170500,170500,170500,170500,0
|
|
20231114,154800,5819090300,170500,170500,170500,170500,0
|
|
20231114,154700,5819090300,170500,170500,170500,170500,0
|
|
20231114,154600,5819090300,170500,170500,170500,170500,0
|
|
20231114,154500,5819090300,170500,170500,170500,170500,0
|
|
20231114,154400,5819090300,170500,170500,170500,170500,0
|
|
20231114,154300,5819090300,170500,170500,170500,170500,0
|
|
20231114,154200,5819090300,170500,170500,170500,170500,0
|
|
20231114,154100,5819090300,170500,170500,170500,170500,0
|
|
20231114,154000,5819090300,170500,170500,170500,170500,0
|
|
20231114,153900,5819090300,170500,170500,170500,170500,0
|
|
20231114,153800,5819090300,170500,170500,170500,170500,0
|
|
20231114,153700,5819090300,170500,170500,170500,170500,0
|
|
20231114,153600,5819090300,170500,170500,170500,170500,0
|
|
20231114,153500,5819090300,170500,170500,170500,170500,0
|
|
20231114,153400,5819090300,170500,170500,170500,170500,0
|
|
20231114,153300,5819090300,170500,170500,170500,170500,0
|
|
20231114,153200,5819090300,170500,170500,170500,170500,0
|
|
20231114,153100,5819090300,170500,170500,170500,170500,0
|
|
20231114,153000,5819090300,170500,170500,170500,170500,431
|
|
20231114,152900,5745604800,171000,171000,171000,171000,0
|
|
20231114,152800,5745604800,171000,171000,171000,171000,0
|
|
20231114,152700,5745604800,171000,171000,171000,171000,0
|
|
20231114,152600,5745604800,171000,171000,171000,171000,0
|
|
20231114,152500,5745604800,171000,171000,171000,171000,0
|
|
20231114,152400,5745604800,171000,171000,171000,171000,0
|
|
20231114,152300,5745604800,171000,171000,171000,171000,0
|
|
20231114,152200,5745604800,171000,171000,171000,171000,0
|
|
20231114,152100,5745604800,171000,171000,171000,171000,0
|
|
20231114,152000,5745604800,171000,171000,171000,171000,0
|
|
20231114,151900,5745604800,171000,171100,171200,171000,52
|
|
20231114,151800,5736708800,171100,171000,171100,171000,2
|
|
20231114,151700,5736366700,171000,171200,171200,170800,15
|
|
20231114,151600,5733801500,171200,170900,171200,170900,56
|
|
20231114,151500,5724228000,170900,170800,170900,170800,36
|
|
20231114,151400,5718078800,170600,170600,170600,170600,0
|
|
20231114,151300,5718078800,170600,171100,171100,170600,172
|
|
20231114,151200,5688679800,171100,171500,171500,171100,239
|
|
20231114,151100,5647722300,171600,171500,171600,171500,183
|
|
20231114,151000,5616328400,171500,171600,171600,171500,27
|
|
20231114,150900,5611697400,171600,171600,171600,171500,143
|
|
20231114,150800,5587161800,171600,171600,171600,171600,86
|
|
20231114,150700,5572404200,171500,171700,171700,171500,119
|
|
20231114,150600,5551976900,171700,171600,171700,171600,59
|
|
20231114,150500,5541851500,171600,171600,172000,171600,268
|
|
20231114,150400,5495839600,171600,171400,171600,171300,178
|
|
20231114,150300,5465322600,171400,171300,171500,171300,10
|
|
20231114,150200,5463609000,171300,171500,171500,171300,11
|
|
20231114,150100,5461723900,171400,171400,171600,171300,163
|
|
20231114,150000,5433776500,171600,171300,171700,171300,125
|
|
20231114,145900,5412335100,171300,171300,171500,171300,59
|
|
20231114,145800,5402224200,171300,171400,171400,171200,55
|
|
20231114,145700,5392804800,171400,171100,171400,171100,164
|
|
20231114,145600,5364723600,171000,170800,171000,170800,142
|
|
20231114,145500,5340447700,170800,170800,170800,170700,86
|
|
20231114,145400,5325760000,170800,170800,170900,170800,202
|
|
20231114,145300,5291243300,170800,170800,170900,170800,45
|
|
20231114,145200,5283557200,170800,170800,170800,170800,101
|
|
20231114,145100,5266306400,170800,170800,170900,170800,16
|
|
20231114,145000,5263573500,170800,170900,170900,170800,118
|
|
20231114,144900,5243411500,170800,170800,170900,170800,18
|
|
20231114,144800,5240336800,170800,170800,170900,170800,130
|
|
20231114,144700,5218121400,170900,170800,170900,170800,15
|
|
20231114,144600,5215559300,170800,170800,170900,170800,120
|
|
20231114,144500,5195062200,170800,170800,170900,170800,82
|
|
20231114,144400,5181050500,170800,170900,170900,170800,64
|
|
20231114,144300,5170118100,170800,170800,170800,170800,11
|
|
20231114,144200,5168239300,170800,170800,170900,170800,41
|
|
20231114,144100,5161236300,170800,170900,170900,170800,27
|
|
20231114,144000,5156623700,170900,170700,170900,170700,91
|
|
20231114,143900,5141080800,170700,170700,170800,170700,22
|
|
20231114,143800,5137324800,170700,170700,170800,170700,27
|
|
20231114,143700,5132715100,170800,170500,170800,170500,135
|
|
20231114,143600,5109688100,170500,170500,170500,170500,24
|
|
20231114,143500,5105596100,170500,170500,170600,170500,8
|
|
20231114,143400,5104232000,170500,170400,170600,170400,49
|
|
20231114,143300,5095877300,170400,170400,170400,170400,42
|
|
20231114,143200,5088720500,170400,170500,170600,170400,81
|
|
20231114,143100,5074909900,170500,170400,170500,170300,43
|
|
20231114,143000,5067581800,170300,170300,170400,170300,60
|
|
20231114,142900,5057360500,170400,170200,170400,170200,24
|
|
20231114,142800,5053274000,170300,170100,170300,170100,10
|
|
20231114,142700,5051571800,170200,170200,170300,170100,101
|
|
20231114,142600,5034376300,170200,170400,170400,170100,199
|
|
20231114,142500,5000503900,170400,170500,170600,170400,112
|
|
20231114,142400,4981406100,170600,170600,170600,170500,13
|
|
20231114,142300,4979189000,170600,170700,170800,170600,88
|
|
20231114,142200,4964168400,170700,170700,170800,170700,25
|
|
20231114,142100,4959900800,170700,170800,170800,170700,24
|
|
20231114,142000,4955802700,170800,170800,170900,170800,26
|
|
20231114,141900,4951361800,170900,170800,170900,170800,146
|
|
20231114,141800,4926415800,170800,170900,170900,170800,80
|
|
20231114,141700,4912750200,170900,170900,170900,170800,25
|
|
20231114,141600,4908479000,170800,170800,170800,170800,17
|
|
20231114,141500,4905575400,170800,170800,170800,170800,15
|
|
20231114,141400,4903013400,170800,170900,170900,170800,23
|
|
20231114,141300,4899084900,170800,170800,170900,170800,16
|
|
20231114,141200,4896352000,170800,170900,170900,170800,60
|
|
20231114,141100,4886098200,170900,170900,170900,170900,22
|
|
20231114,141000,4882338400,171000,170900,171000,170900,21
|
|
20231114,140900,4878749300,170900,170800,170900,170800,117
|
|
20231114,140800,4858755600,170800,170900,170900,170800,23
|
|
20231114,140700,4854827100,170900,170800,170900,170800,18
|
|
20231114,140600,4851752600,170800,170800,170800,170800,7
|
|
20231114,140500,4850557000,170800,170800,170900,170800,51
|
|
20231114,140400,4841846000,170900,170800,171000,170800,39
|
|
20231114,140300,4835183000,170800,171100,171100,170800,136
|
|
20231114,140200,4811920400,171300,171500,171600,171300,96
|
|
20231114,140100,4795465100,171500,171800,172000,171500,99
|
|
20231114,140000,4778460200,172000,171800,172000,171700,115
|
|
20231114,135900,4758700800,171700,171900,171900,171700,162
|
|
20231114,135800,4730861900,171900,171800,171900,171800,115
|
|
20231114,135700,4711097900,171800,172100,172100,171700,179
|
|
20231114,135600,4680306800,172200,171500,172200,171500,942
|
|
20231114,135500,4518441600,171600,171200,171600,171200,147
|
|
20231114,135400,4493245500,171200,171200,171400,171200,141
|
|
20231114,135300,4469094300,171300,171100,171300,171100,288
|
|
20231114,135200,4419789000,171100,171100,171200,170900,59
|
|
20231114,135100,4409692400,170900,170800,171200,170800,743
|
|
20231114,135000,4282590300,170800,170800,170900,170800,52
|
|
20231114,134900,4273704800,170800,170800,170900,170700,124
|
|
20231114,134800,4252527000,170700,170800,170800,170400,408
|
|
20231114,134700,4182919700,170800,171000,171000,170800,111
|
|
20231114,134600,4163948000,170900,170900,171000,170900,127
|
|
20231114,134500,4142241600,170900,170900,171000,170900,122
|
|
20231114,134400,4121387800,171000,171000,171000,170900,100
|
|
20231114,134300,4104293900,170900,170800,171000,170800,48
|
|
20231114,134200,4096089500,170800,170900,171000,170800,53
|
|
20231114,134100,4087030200,171000,170800,171000,170800,200
|
|
20231114,134000,4052852300,170800,170800,170900,170800,45
|
|
20231114,133900,4045164900,170800,170800,170900,170800,47
|
|
20231114,133800,4037137000,170800,170800,170900,170800,30
|
|
20231114,133700,4032011800,170900,170800,170900,170800,102
|
|
20231114,133600,4014581800,170900,170800,170900,170800,46
|
|
20231114,133500,4006723600,170800,170400,170900,170400,225
|
|
20231114,133400,3968341500,170400,170500,170500,170400,57
|
|
20231114,133300,3958625300,170400,170300,170400,170300,115
|
|
20231114,133200,3939030300,170300,170300,170400,170300,22
|
|
20231114,133100,3935282600,170300,170300,170400,170300,24
|
|
20231114,133000,3931195300,170400,170700,170700,170300,224
|
|
20231114,132900,3892992900,170700,170800,170900,170700,77
|
|
20231114,132800,3879841300,170800,170600,170900,170600,135
|
|
20231114,132700,3856790600,170600,170700,170700,170600,47
|
|
20231114,132600,3848771400,170600,170600,170600,170600,12
|
|
20231114,132500,3846724200,170600,170600,170700,170500,27
|
|
20231114,132400,3842117900,170400,170300,170500,170300,86
|
|
20231114,132300,3827465300,170300,170700,170700,170300,176
|
|
20231114,132200,3797434500,170700,170600,170900,170600,308
|
|
20231114,132100,3744841400,170500,170600,170600,170500,97
|
|
20231114,132000,3728293600,170500,170400,170600,170400,49
|
|
20231114,131900,3719939100,170400,170300,170400,170200,80
|
|
20231114,131800,3706315100,170300,170200,170300,170200,30
|
|
20231114,131700,3701208100,170200,170100,170200,170100,111
|
|
20231114,131600,3682316200,170100,170100,170100,170100,14
|
|
20231114,131500,3679934800,170200,170100,170200,170100,32
|
|
20231114,131400,3674490300,170100,170100,170200,170100,17
|
|
20231114,131300,3671597800,170200,170600,170600,170000,113
|
|
20231114,131200,3652346400,170700,170200,170700,170200,63
|
|
20231114,131100,3641607500,170200,169600,170200,169600,121
|
|
20231114,131000,3621042900,169600,170400,170400,169600,498
|
|
20231114,130900,3536440800,170500,170700,170700,170500,62
|
|
20231114,130800,3525862200,170700,170300,170700,170300,427
|
|
20231114,130700,3453017700,170300,170300,170400,170300,40
|
|
20231114,130600,3446205600,170300,170300,170400,170300,22
|
|
20231114,130500,3442458900,170400,170400,170400,170400,33
|
|
20231114,130400,3436835700,170700,170500,170900,170500,667
|
|
20231114,130300,3322978600,170500,169700,170500,169700,975
|
|
20231114,130200,3157195800,169700,169700,169700,169700,25
|
|
20231114,130100,3152953300,169700,169700,169700,169700,9
|
|
20231114,130000,3151426000,169700,169700,169800,169700,22
|
|
20231114,125900,3147692500,169700,169700,169800,169700,39
|
|
20231114,125800,3141072400,169800,169700,169800,169700,7
|
|
20231114,125700,3139884400,169700,169700,169800,169700,18
|
|
20231114,125600,3136829500,169700,169700,169700,169700,49
|
|
20231114,125500,3128514200,169700,169800,169800,169700,14
|
|
20231114,125400,3126138200,169700,169900,169900,169700,219
|
|
20231114,125300,3088938700,169900,169900,169900,169900,19
|
|
20231114,125200,3085710600,170000,169900,170000,169900,32
|
|
20231114,125100,3080273700,169900,169900,170000,169900,47
|
|
20231114,125000,3072288300,169900,169900,169900,169800,72
|
|
20231114,124900,3060056700,169800,169800,169900,169800,67
|
|
20231114,124800,3048680000,169900,169700,169900,169700,38
|
|
20231114,124700,3042227800,169700,169700,169700,169700,16
|
|
20231114,124600,3039512600,169800,169700,169800,169600,114
|
|
20231114,124500,3020166600,169700,169200,169800,169200,234
|
|
20231114,124400,2980476300,169200,169100,169300,169100,87
|
|
20231114,124300,2965761900,169100,169000,169100,169000,18
|
|
20231114,124200,2962719000,169100,169000,169100,169000,11
|
|
20231114,124100,2960859600,169000,169000,169000,169000,130
|
|
20231114,124000,2938889600,169000,169100,169100,169000,34
|
|
20231114,123900,2933141900,169000,169000,169100,169000,16
|
|
20231114,123800,2930437800,169000,169000,169100,169000,48
|
|
20231114,123700,2922323800,169000,169000,169000,169000,33
|
|
20231114,123600,2916746800,169100,169200,169200,169100,76
|
|
20231114,123500,2903890900,169300,169200,169300,169200,17
|
|
20231114,123400,2901014400,169300,169200,169300,169200,47
|
|
20231114,123300,2893061800,169200,169300,169300,169200,17
|
|
20231114,123200,2890185200,169200,169200,169200,169200,38
|
|
20231114,123100,2883755600,169200,169500,169500,169200,83
|
|
20231114,123000,2869689600,169500,169500,169600,169500,12
|
|
20231114,122900,2867655000,169500,169600,169800,169500,350
|
|
20231114,122800,2808255200,169600,169200,169600,169200,209
|
|
20231114,122700,2772844900,169200,169300,169300,169200,55
|
|
20231114,122600,2763534000,169200,169000,169300,169000,187
|
|
20231114,122500,2731907400,169000,169000,169000,169000,23
|
|
20231114,122400,2728020400,169100,168900,169100,168900,184
|
|
20231114,122300,2696913200,168900,168800,168900,168800,82
|
|
20231114,122200,2683064800,168800,168800,168900,168800,72
|
|
20231114,122100,2670910200,168800,168700,168800,168700,77
|
|
20231114,122000,2657912900,168700,168700,168800,168700,27
|
|
20231114,121900,2653357700,168800,168700,168800,168700,32
|
|
20231114,121800,2647958700,168700,168600,168800,168600,28
|
|
20231114,121700,2643236200,168600,168600,168600,168500,21
|
|
20231114,121600,2639696400,168500,168600,168700,168500,52
|
|
20231114,121500,2630931200,168600,168700,168800,168600,107
|
|
20231114,121400,2612880400,168800,168700,168800,168700,8
|
|
20231114,121300,2611530500,168700,168700,168800,168700,68
|
|
20231114,121200,2600057800,168800,168700,168800,168700,28
|
|
20231114,121100,2595333400,168600,168300,168700,168300,42
|
|
20231114,121000,2588254200,168300,168300,168500,168300,32
|
|
20231114,120900,2582866200,168400,168200,168400,168200,33
|
|
20231114,120800,2577312000,168200,168200,168300,168200,18
|
|
20231114,120700,2574284000,168200,168200,168300,168200,19
|
|
20231114,120600,2571087700,168200,168100,168400,168100,98
|
|
20231114,120500,2554600500,168200,168600,168600,168000,117
|
|
20231114,120400,2534913300,168600,168600,168600,168600,99
|
|
20231114,120300,2518221900,168600,168600,168600,168600,13
|
|
20231114,120200,2516030100,168600,168600,168700,168600,23
|
|
20231114,120100,2512151200,168600,168700,168800,168600,144
|
|
20231114,120000,2487860600,168700,168800,168800,168700,20
|
|
20231114,115900,2484486500,168800,168700,168800,168700,35
|
|
20231114,115800,2478581900,168700,168600,168800,168600,15
|
|
20231114,115700,2476051000,168600,168400,168700,168300,83
|
|
20231114,115600,2462068100,168300,168400,168400,168300,4
|
|
20231114,115500,2461394800,168300,168300,168300,168300,27
|
|
20231114,115400,2456850700,168300,168300,168300,168300,49
|
|
20231114,115300,2448604000,168300,168400,168400,168300,18
|
|
20231114,115200,2445574200,168300,168300,168300,168300,13
|
|
20231114,115100,2443386300,168500,168700,168700,168500,129
|
|
20231114,115000,2421625000,168700,168700,168800,168700,14
|
|
20231114,114900,2419263100,168700,168700,168700,168700,8
|
|
20231114,114800,2417913500,168700,168600,168800,168600,86
|
|
20231114,114700,2403405700,168600,168600,168700,168600,9
|
|
20231114,114600,2401888200,168600,168700,168700,168600,58
|
|
20231114,114500,2392104000,168700,168700,168700,168700,13
|
|
20231114,114400,2389910900,168700,168800,168800,168700,15
|
|
20231114,114300,2387380000,168700,168700,168700,168600,34
|
|
20231114,114200,2381644400,168700,168600,168700,168600,33
|
|
20231114,114100,2376078500,168700,168700,168700,168600,30
|
|
20231114,114000,2371018200,168600,168500,168600,168500,43
|
|
20231114,113900,2363769700,168500,168500,168500,168500,24
|
|
20231114,113800,2359725700,168500,168600,168600,168500,10
|
|
20231114,113700,2358040400,168600,168600,168600,168600,108
|
|
20231114,113600,2339831600,168600,168600,168700,168600,108
|
|
20231114,113500,2321620800,168700,168600,168700,168600,22
|
|
20231114,113400,2317911000,168600,168600,168600,168600,12
|
|
20231114,113300,2315887800,168600,168600,168600,168600,14
|
|
20231114,113200,2313527400,168700,168700,168700,168600,23
|
|
20231114,113100,2309649100,168600,168600,168700,168600,28
|
|
20231114,113000,2304928000,168600,168700,168700,168600,10
|
|
20231114,112900,2303241400,168600,168600,168600,168600,23
|
|
20231114,112800,2299363600,168700,168600,168700,168600,23
|
|
20231114,112700,2295484700,168600,168600,168700,168600,14
|
|
20231114,112600,2293124100,168500,168400,168600,168200,25
|
|
20231114,112500,2288913400,168500,167900,168500,167800,51
|
|
20231114,112400,2280350900,167900,168200,168200,167900,38
|
|
20231114,112300,2273966500,168200,168700,168700,168200,10
|
|
20231114,112200,2272282600,168700,168100,168700,168100,216
|
|
20231114,112100,2235912900,168100,168100,168200,168100,148
|
|
20231114,112000,2211033200,168100,168100,168200,168100,59
|
|
20231114,111900,2201112300,168100,168200,168200,167800,35
|
|
20231114,111800,2195234600,168400,168700,168800,168400,64
|
|
20231114,111700,2184440500,168700,168700,168700,168700,21
|
|
20231114,111600,2180897800,168700,168900,168900,168700,10
|
|
20231114,111500,2179210400,168900,168400,169000,168400,178
|
|
20231114,111400,2149182800,168400,168400,168500,168400,35
|
|
20231114,111300,2143288200,168500,168400,168500,168400,2
|
|
20231114,111200,2142951300,168400,168300,168500,168300,102
|
|
20231114,111100,2125775400,168300,168000,168300,168000,54
|
|
20231114,111000,2116698000,168000,168000,168100,168000,18
|
|
20231114,110900,2113673600,168000,168100,168100,168000,16
|
|
20231114,110800,2110984800,168000,168100,168100,168000,43
|
|
20231114,110700,2103757700,168100,168000,168100,168000,23
|
|
20231114,110600,2099893100,168000,168000,168100,168000,16
|
|
20231114,110500,2097204800,168300,168000,168300,168000,51
|
|
20231114,110400,2088629200,168100,168200,168200,168100,113
|
|
20231114,110300,2069632600,168100,168100,168200,168100,33
|
|
20231114,110200,2064084700,168100,168100,168100,168100,7
|
|
20231114,110100,2062908000,168200,167800,168300,167800,244
|
|
20231114,110000,2021933400,167800,167800,168000,167800,20
|
|
20231114,105900,2018575500,167800,168200,168200,167800,38
|
|
20231114,105800,2012190100,168100,168500,168500,168100,215
|
|
20231114,105700,1976001700,168400,168500,168700,168400,223
|
|
20231114,105600,1938408600,168500,168700,169200,168200,469
|
|
20231114,105500,1859209100,168700,168200,168700,168200,177
|
|
20231114,105400,1829387100,168200,168300,168300,168200,19
|
|
20231114,105300,1826189700,168300,168200,168300,168200,19
|
|
20231114,105200,1822992600,168200,168300,168300,168200,47
|
|
20231114,105100,1815083800,168300,168200,168300,168200,83
|
|
20231114,105000,1801117900,168200,167900,168300,167900,269
|
|
20231114,104900,1755883200,167900,167700,167900,167700,238
|
|
20231114,104800,1715947000,167700,167700,167700,167700,9
|
|
20231114,104700,1714437700,167800,167700,167800,167700,71
|
|
20231114,104600,1702530900,167800,167800,167800,167700,20
|
|
20231114,104500,1699176700,167700,167700,167800,167700,64
|
|
20231114,104400,1688443700,167700,167700,167700,167700,12
|
|
20231114,104300,1686431300,167800,167800,167800,167700,32
|
|
20231114,104200,1681064600,167700,167700,167800,167700,9
|
|
20231114,104100,1679555000,167700,167500,167700,167400,27
|
|
20231114,104000,1675032100,167500,167500,167500,167400,148
|
|
20231114,103900,1650253600,167400,167800,167800,167400,211
|
|
20231114,103800,1614870000,167900,167800,167900,167800,45
|
|
20231114,103700,1607317700,167800,167800,167900,167800,20
|
|
20231114,103600,1603961100,167900,167700,167900,167600,24
|
|
20231114,103500,1599935000,167600,167600,167600,167600,7
|
|
20231114,103400,1598761800,167500,167500,167600,167400,72
|
|
20231114,103300,1586702000,167400,167400,167500,167400,19
|
|
20231114,103200,1583521300,167400,167900,168100,167400,103
|
|
20231114,103100,1566226700,167900,167400,167900,167400,37
|
|
20231114,103000,1560028400,167400,167600,167700,167400,602
|
|
20231114,102900,1459152100,167600,167500,167700,167500,12
|
|
20231114,102800,1457141300,167600,167600,167700,167600,19
|
|
20231114,102700,1453956500,167600,167700,167700,167500,86
|
|
20231114,102600,1439547000,167600,167600,167700,167500,38
|
|
20231114,102500,1433175400,167600,167700,167700,167200,264
|
|
20231114,102400,1388985000,167600,167500,167900,167400,185
|
|
20231114,102300,1357981300,167400,168100,168100,167400,417
|
|
20231114,102200,1288032600,168100,167900,168200,167900,49
|
|
20231114,102100,1279796600,168100,167900,168100,167900,56
|
|
20231114,102000,1270390900,168000,168000,168100,167800,183
|
|
20231114,101900,1239669100,168000,168000,168300,167900,355
|
|
20231114,101800,1180029500,167900,167800,167900,167800,37
|
|
20231114,101700,1173819300,168000,167900,168400,167800,725
|
|
20231114,101600,1052059800,167900,168100,168400,167800,212
|
|
20231114,101500,1016429300,168300,168300,168400,168100,30
|
|
20231114,101400,1011382000,168200,168200,168400,167900,51
|
|
20231114,101300,1002810000,168500,168500,168600,168500,34
|
|
20231114,101200,997079800,168500,168500,168800,168300,46
|
|
20231114,101100,989328300,168500,168700,168700,168500,51
|
|
20231114,101000,980726700,168600,168500,168800,168500,22
|
|
20231114,100900,977017600,168400,168400,168500,168400,31
|
|
20231114,100800,971796700,168400,168800,168800,168400,131
|
|
20231114,100700,949701900,168800,168200,168800,168200,290
|
|
20231114,100600,900846000,168100,168000,168100,168000,5
|
|
20231114,100500,900005800,168000,167700,168000,167700,131
|
|
20231114,100400,878024800,167800,168200,168200,167800,100
|
|
20231114,100300,861227100,168200,168200,168200,168000,42
|
|
20231114,100200,854165900,168200,168100,168200,168100,13
|
|
20231114,100100,851980000,168100,168200,168200,168100,6
|
|
20231114,100000,850971200,168300,168100,168400,168000,36
|
|
20231114,095900,844913700,168000,167900,168000,167900,85
|
|
20231114,095800,830633900,167900,167800,167900,167800,17
|
|
20231114,095700,827780700,167800,167800,167800,167700,258
|
|
20231114,095600,784502100,167800,167900,167900,167800,58
|
|
20231114,095500,774769300,167800,168000,168100,167800,115
|
|
20231114,095400,755457000,168000,168200,168300,168000,111
|
|
20231114,095300,736789200,168200,168200,168200,168200,1
|
|
20231114,095200,736621000,168300,168600,168600,168200,195
|
|
20231114,095100,703772000,168500,168800,168900,168500,16
|
|
20231114,095000,701073300,168700,168700,168800,168700,104
|
|
20231114,094900,683527700,168700,168800,168900,168700,41
|
|
20231114,094800,676606800,168900,168600,168900,168600,47
|
|
20231114,094700,668679100,168700,168600,168800,168600,38
|
|
20231114,094600,662269000,168800,168600,168900,168600,159
|
|
20231114,094500,635433800,168500,168400,168700,168400,118
|
|
20231114,094400,615556700,168300,168100,168300,168100,45
|
|
20231114,094300,607987900,168100,168400,168400,168000,195
|
|
20231114,094200,575185700,168400,168100,168400,168100,13
|
|
20231114,094100,572997000,168100,168600,168800,168100,137
|
|
20231114,094000,549894100,168500,168400,168500,168300,23
|
|
20231114,093900,546020700,168500,168400,168500,168400,66
|
|
20231114,093800,534901700,168200,168200,168300,168200,47
|
|
20231114,093700,526993700,168200,168000,168200,168000,11
|
|
20231114,093600,525143800,168100,167900,168100,167900,26
|
|
20231114,093500,520776100,167900,167800,167900,167700,53
|
|
20231114,093400,511883000,167700,168100,168100,167700,57
|
|
20231114,093300,502307000,168100,168300,168300,168100,119
|
|
20231114,093200,482302300,168300,168300,168400,168300,16
|
|
20231114,093100,479608900,168200,168500,168600,168200,116
|
|
20231114,093000,460066700,168600,168400,168600,168400,40
|
|
20231114,092900,453326300,168300,168300,168300,168300,15
|
|
20231114,092800,450801800,168400,168300,168400,168300,6
|
|
20231114,092700,449791500,168200,167600,168300,167600,136
|
|
20231114,092600,426937700,167900,167900,167900,167800,42
|
|
20231114,092500,419886900,167900,167700,167900,167600,44
|
|
20231114,092400,412506600,167600,167600,167700,167600,10
|
|
20231114,092300,410830400,167600,167700,167800,167600,153
|
|
20231114,092200,385164400,167800,168400,168400,167700,90
|
|
20231114,092100,370024400,168400,168600,168600,168400,59
|
|
20231114,092000,360088200,168400,168000,168400,167900,36
|
|
20231114,091900,354035100,167800,168500,168500,167800,84
|
|
20231114,091800,339900900,168500,168600,168600,168400,250
|
|
20231114,091700,297776000,168800,167900,168800,167700,259
|
|
20231114,091600,254168400,167800,167900,168000,167600,115
|
|
20231114,091500,234862200,167600,167400,167800,167400,147
|
|
20231114,091400,210198700,167300,167300,167400,167300,55
|
|
20231114,091300,200993700,167300,167200,167500,167200,50
|
|
20231114,091200,192623200,167200,167200,167300,167200,13
|
|
20231114,091100,190448900,167200,167200,167200,167100,75
|
|
20231114,091000,177909000,167200,167400,167400,167200,41
|
|
20231114,090900,171053400,167200,167800,167800,167200,98
|
|
20231114,090800,154629500,167600,167800,167800,166900,142
|
|
20231114,090700,130818100,167800,168000,168000,167800,126
|
|
20231114,090600,109664100,168000,167400,168000,167400,14
|
|
20231114,090500,107316100,167400,167200,167900,167200,211
|
|
20231114,090400,71949400,167200,167600,167600,167100,13
|
|
20231114,090300,69775800,167200,167000,167900,167000,18
|
|
20231114,090200,66766800,167000,167300,167300,166900,43
|
|
20231114,090100,59577800,167300,167900,167900,167300,126
|
|
20231114,090000,38458800,167400,168200,168300,167400,229
|