668 lines
38 KiB
CSV
668 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,200500,4723321500,168400,168400,168400,168400,735
|
|
20231122,200400,4723321500,168400,168400,168400,168400,0
|
|
20231122,200300,4723321500,168400,168400,168400,168400,0
|
|
20231122,200200,4723321500,168400,168400,168400,168400,0
|
|
20231122,200100,4723321500,168400,168400,168400,168400,0
|
|
20231122,200000,4723321500,168400,168400,168400,168400,0
|
|
20231122,195900,4723321500,168400,168400,168400,168400,0
|
|
20231122,195800,4723321500,168400,168400,168400,168400,0
|
|
20231122,195700,4723321500,168400,168400,168400,168400,0
|
|
20231122,195600,4723321500,168400,168400,168400,168400,0
|
|
20231122,195500,4723321500,168400,168400,168400,168400,0
|
|
20231122,195400,4723321500,168400,168400,168400,168400,0
|
|
20231122,195300,4723321500,168400,168400,168400,168400,0
|
|
20231122,195200,4723321500,168400,168400,168400,168400,0
|
|
20231122,195100,4723321500,168400,168400,168400,168400,0
|
|
20231122,195000,4723321500,168400,168400,168400,168400,0
|
|
20231122,194900,4723321500,168400,168400,168400,168400,0
|
|
20231122,194800,4723321500,168400,168400,168400,168400,0
|
|
20231122,194700,4723321500,168400,168400,168400,168400,0
|
|
20231122,194600,4723321500,168400,168400,168400,168400,0
|
|
20231122,194500,4723321500,168400,168400,168400,168400,0
|
|
20231122,194400,4723321500,168400,168400,168400,168400,0
|
|
20231122,194300,4723321500,168400,168400,168400,168400,0
|
|
20231122,194200,4723321500,168400,168400,168400,168400,0
|
|
20231122,194100,4723321500,168400,168400,168400,168400,0
|
|
20231122,194000,4723321500,168400,168400,168400,168400,0
|
|
20231122,193900,4723321500,168400,168400,168400,168400,0
|
|
20231122,193800,4723321500,168400,168400,168400,168400,0
|
|
20231122,193700,4723321500,168400,168400,168400,168400,0
|
|
20231122,193600,4723321500,168400,168400,168400,168400,0
|
|
20231122,193500,4723321500,168400,168400,168400,168400,735
|
|
20231122,193400,4723321500,168400,168400,168400,168400,0
|
|
20231122,193300,4723321500,168400,168400,168400,168400,0
|
|
20231122,193200,4723321500,168400,168400,168400,168400,0
|
|
20231122,193100,4723321500,168400,168400,168400,168400,0
|
|
20231122,193000,4723321500,168400,168400,168400,168400,0
|
|
20231122,192900,4723321500,168400,168400,168400,168400,0
|
|
20231122,192800,4723321500,168400,168400,168400,168400,0
|
|
20231122,192700,4723321500,168400,168400,168400,168400,0
|
|
20231122,192600,4723321500,168400,168400,168400,168400,0
|
|
20231122,192500,4723321500,168400,168400,168400,168400,0
|
|
20231122,192400,4723321500,168400,168400,168400,168400,0
|
|
20231122,192300,4723321500,168400,168400,168400,168400,0
|
|
20231122,192200,4723321500,168400,168400,168400,168400,0
|
|
20231122,192100,4723321500,168400,168400,168400,168400,0
|
|
20231122,192000,4723321500,168400,168400,168400,168400,0
|
|
20231122,191900,4723321500,168400,168400,168400,168400,0
|
|
20231122,191800,4723321500,168400,168400,168400,168400,0
|
|
20231122,191700,4723321500,168400,168400,168400,168400,0
|
|
20231122,191600,4723321500,168400,168400,168400,168400,0
|
|
20231122,191500,4723321500,168400,168400,168400,168400,0
|
|
20231122,191400,4723321500,168400,168400,168400,168400,0
|
|
20231122,191300,4723321500,168400,168400,168400,168400,0
|
|
20231122,191200,4723321500,168400,168400,168400,168400,0
|
|
20231122,191100,4723321500,168400,168400,168400,168400,0
|
|
20231122,191000,4723321500,168400,168400,168400,168400,0
|
|
20231122,190900,4723321500,168400,168400,168400,168400,0
|
|
20231122,190800,4723321500,168400,168400,168400,168400,0
|
|
20231122,190700,4723321500,168400,168400,168400,168400,0
|
|
20231122,190600,4723321500,168400,168400,168400,168400,0
|
|
20231122,190500,4723321500,168400,168400,168400,168400,735
|
|
20231122,190400,4723321500,168400,168400,168400,168400,0
|
|
20231122,190300,4723321500,168400,168400,168400,168400,0
|
|
20231122,190200,4723321500,168400,168400,168400,168400,0
|
|
20231122,190100,4723321500,168400,168400,168400,168400,0
|
|
20231122,190000,4723321500,168400,168400,168400,168400,0
|
|
20231122,185900,4723321500,168400,168400,168400,168400,0
|
|
20231122,185800,4723321500,168400,168400,168400,168400,0
|
|
20231122,185700,4723321500,168400,168400,168400,168400,0
|
|
20231122,185600,4723321500,168400,168400,168400,168400,0
|
|
20231122,185500,4723321500,168400,168400,168400,168400,0
|
|
20231122,185400,4723321500,168400,168400,168400,168400,0
|
|
20231122,185300,4723321500,168400,168400,168400,168400,0
|
|
20231122,185200,4723321500,168400,168400,168400,168400,0
|
|
20231122,185100,4723321500,168400,168400,168400,168400,0
|
|
20231122,185000,4723321500,168400,168400,168400,168400,0
|
|
20231122,184900,4723321500,168400,168400,168400,168400,0
|
|
20231122,184800,4723321500,168400,168400,168400,168400,0
|
|
20231122,184700,4723321500,168400,168400,168400,168400,0
|
|
20231122,184600,4723321500,168400,168400,168400,168400,0
|
|
20231122,184500,4723321500,168400,168400,168400,168400,0
|
|
20231122,184400,4723321500,168400,168400,168400,168400,0
|
|
20231122,184300,4723321500,168400,168400,168400,168400,0
|
|
20231122,184200,4723321500,168400,168400,168400,168400,0
|
|
20231122,184100,4723321500,168400,168400,168400,168400,0
|
|
20231122,184000,4723321500,168400,168400,168400,168400,0
|
|
20231122,183900,4723321500,168400,168400,168400,168400,0
|
|
20231122,183800,4723321500,168400,168400,168400,168400,0
|
|
20231122,183700,4723321500,168400,168400,168400,168400,0
|
|
20231122,183600,4723321500,168400,168400,168400,168400,0
|
|
20231122,183500,4723321500,168400,168400,168400,168400,735
|
|
20231122,183400,4723321500,168400,168400,168400,168400,0
|
|
20231122,183300,4723321500,168400,168400,168400,168400,0
|
|
20231122,183200,4723321500,168400,168400,168400,168400,0
|
|
20231122,183100,4723321500,168400,168400,168400,168400,0
|
|
20231122,183000,4723321500,168400,168400,168400,168400,0
|
|
20231122,182900,4723321500,168400,168400,168400,168400,0
|
|
20231122,182800,4723321500,168400,168400,168400,168400,0
|
|
20231122,182700,4723321500,168400,168400,168400,168400,0
|
|
20231122,182600,4723321500,168400,168400,168400,168400,0
|
|
20231122,182500,4723321500,168400,168400,168400,168400,0
|
|
20231122,182400,4723321500,168400,168400,168400,168400,0
|
|
20231122,182300,4723321500,168400,168400,168400,168400,0
|
|
20231122,182200,4723321500,168400,168400,168400,168400,0
|
|
20231122,182100,4723321500,168400,168400,168400,168400,0
|
|
20231122,182000,4723321500,168400,168400,168400,168400,0
|
|
20231122,181900,4723321500,168400,168400,168400,168400,0
|
|
20231122,181800,4723321500,168400,168400,168400,168400,0
|
|
20231122,181700,4723321500,168400,168400,168400,168400,0
|
|
20231122,181600,4723321500,168400,168400,168400,168400,0
|
|
20231122,181500,4723321500,168400,168400,168400,168400,0
|
|
20231122,181400,4723321500,168400,168400,168400,168400,0
|
|
20231122,181300,4723321500,168400,168400,168400,168400,0
|
|
20231122,181200,4723321500,168400,168400,168400,168400,0
|
|
20231122,181100,4723321500,168400,168400,168400,168400,0
|
|
20231122,181000,4723321500,168400,168400,168400,168400,0
|
|
20231122,180900,4723321500,168400,168400,168400,168400,0
|
|
20231122,180800,4723321500,168400,168400,168400,168400,0
|
|
20231122,180700,4723321500,168400,168400,168400,168400,0
|
|
20231122,180600,4723321500,168400,168400,168400,168400,0
|
|
20231122,180500,4723321500,168400,168400,168400,168400,735
|
|
20231122,180400,4723321500,168400,168400,168400,168400,0
|
|
20231122,180300,4723321500,168400,168400,168400,168400,0
|
|
20231122,180200,4723321500,168400,168400,168400,168400,0
|
|
20231122,180100,4723321500,168400,168400,168400,168400,0
|
|
20231122,180000,4723321500,168400,168400,168400,168400,0
|
|
20231122,175900,4723321500,168400,168400,168400,168400,0
|
|
20231122,175800,4723321500,168400,168400,168400,168400,0
|
|
20231122,175700,4723321500,168400,168400,168400,168400,0
|
|
20231122,175600,4723321500,168400,168400,168400,168400,0
|
|
20231122,175500,4723321500,168400,168400,168400,168400,0
|
|
20231122,175400,4723321500,168400,168400,168400,168400,0
|
|
20231122,175300,4723321500,168400,168400,168400,168400,0
|
|
20231122,175200,4723321500,168400,168400,168400,168400,0
|
|
20231122,175100,4723321500,168400,168400,168400,168400,0
|
|
20231122,175000,4723321500,168400,168400,168400,168400,0
|
|
20231122,174900,4723321500,168400,168400,168400,168400,0
|
|
20231122,174800,4723321500,168400,168400,168400,168400,0
|
|
20231122,174700,4723321500,168400,168400,168400,168400,0
|
|
20231122,174600,4723321500,168400,168400,168400,168400,0
|
|
20231122,174500,4723321500,168400,168400,168400,168400,0
|
|
20231122,174400,4723321500,168400,168400,168400,168400,0
|
|
20231122,174300,4723321500,168400,168400,168400,168400,0
|
|
20231122,174200,4723321500,168400,168400,168400,168400,0
|
|
20231122,174100,4723321500,168400,168400,168400,168400,0
|
|
20231122,174000,4723321500,168400,168400,168400,168400,0
|
|
20231122,173900,4723321500,168400,168400,168400,168400,0
|
|
20231122,173800,4723321500,168400,168400,168400,168400,0
|
|
20231122,173700,4723321500,168400,168400,168400,168400,0
|
|
20231122,173600,4723321500,168400,168400,168400,168400,0
|
|
20231122,173500,4723321500,168400,168400,168400,168400,735
|
|
20231122,173400,4723321500,168400,168400,168400,168400,0
|
|
20231122,173300,4723321500,168400,168400,168400,168400,0
|
|
20231122,173200,4723321500,168400,168400,168400,168400,0
|
|
20231122,173100,4723321500,168400,168400,168400,168400,0
|
|
20231122,173000,4723321500,168400,168400,168400,168400,0
|
|
20231122,172900,4723321500,168400,168400,168400,168400,0
|
|
20231122,172800,4723321500,168400,168400,168400,168400,0
|
|
20231122,172700,4723321500,168400,168400,168400,168400,0
|
|
20231122,172600,4723321500,168400,168400,168400,168400,0
|
|
20231122,172500,4723321500,168400,168400,168400,168400,0
|
|
20231122,172400,4723321500,168400,168400,168400,168400,0
|
|
20231122,172300,4723321500,168400,168400,168400,168400,0
|
|
20231122,172200,4723321500,168400,168400,168400,168400,0
|
|
20231122,172100,4723321500,168400,168400,168400,168400,0
|
|
20231122,172000,4723321500,168400,168400,168400,168400,0
|
|
20231122,171900,4723321500,168400,168400,168400,168400,0
|
|
20231122,171800,4723321500,168400,168400,168400,168400,0
|
|
20231122,171700,4723321500,168400,168400,168400,168400,0
|
|
20231122,171600,4723321500,168400,168400,168400,168400,0
|
|
20231122,171500,4723321500,168400,168400,168400,168400,0
|
|
20231122,171400,4723321500,168400,168400,168400,168400,0
|
|
20231122,171300,4723321500,168400,168400,168400,168400,0
|
|
20231122,171200,4723321500,168400,168400,168400,168400,0
|
|
20231122,171100,4723321500,168400,168400,168400,168400,0
|
|
20231122,171000,4723321500,168400,168400,168400,168400,0
|
|
20231122,170900,4723321500,168400,168400,168400,168400,0
|
|
20231122,170800,4723321500,168400,168400,168400,168400,0
|
|
20231122,170700,4723321500,168400,168400,168400,168400,0
|
|
20231122,170600,4723321500,168400,168400,168400,168400,0
|
|
20231122,170500,4723321500,168400,168400,168400,168400,735
|
|
20231122,170400,4723321500,168400,168400,168400,168400,0
|
|
20231122,170300,4723321500,168400,168400,168400,168400,0
|
|
20231122,170200,4723321500,168400,168400,168400,168400,0
|
|
20231122,170100,4723321500,168400,168400,168400,168400,0
|
|
20231122,170000,4723321500,168400,168400,168400,168400,0
|
|
20231122,165900,4723321500,168400,168400,168400,168400,0
|
|
20231122,165800,4723321500,168400,168400,168400,168400,0
|
|
20231122,165700,4723321500,168400,168400,168400,168400,0
|
|
20231122,165600,4723321500,168400,168400,168400,168400,0
|
|
20231122,165500,4723321500,168400,168400,168400,168400,0
|
|
20231122,165400,4723321500,168400,168400,168400,168400,0
|
|
20231122,165300,4723321500,168400,168400,168400,168400,0
|
|
20231122,165200,4723321500,168400,168400,168400,168400,0
|
|
20231122,165100,4723321500,168400,168400,168400,168400,0
|
|
20231122,165000,4723321500,168400,168400,168400,168400,0
|
|
20231122,164900,4723321500,168400,168400,168400,168400,0
|
|
20231122,164800,4723321500,168400,168400,168400,168400,0
|
|
20231122,164700,4723321500,168400,168400,168400,168400,0
|
|
20231122,164600,4723321500,168400,168400,168400,168400,0
|
|
20231122,164500,4723321500,168400,168400,168400,168400,0
|
|
20231122,164400,4723321500,168400,168400,168400,168400,0
|
|
20231122,164300,4723321500,168400,168400,168400,168400,0
|
|
20231122,164200,4723321500,168400,168400,168400,168400,0
|
|
20231122,164100,4723321500,168400,168400,168400,168400,0
|
|
20231122,164000,4723321500,168400,168400,168400,168400,0
|
|
20231122,163900,4723321500,168400,168400,168400,168400,0
|
|
20231122,163800,4723321500,168400,168400,168400,168400,0
|
|
20231122,163700,4723321500,168400,168400,168400,168400,0
|
|
20231122,163600,4723321500,168400,168400,168400,168400,0
|
|
20231122,163500,4723321500,168400,168400,168400,168400,735
|
|
20231122,163400,4723321500,168400,168400,168400,168400,0
|
|
20231122,163300,4723321500,168400,168400,168400,168400,0
|
|
20231122,163200,4723321500,168400,168400,168400,168400,0
|
|
20231122,163100,4723321500,168400,168400,168400,168400,0
|
|
20231122,163000,4723321500,168400,168400,168400,168400,0
|
|
20231122,162900,4723321500,168400,168400,168400,168400,0
|
|
20231122,162800,4723321500,168400,168400,168400,168400,0
|
|
20231122,162700,4723321500,168400,168400,168400,168400,0
|
|
20231122,162600,4723321500,168400,168400,168400,168400,0
|
|
20231122,162500,4723321500,168400,168400,168400,168400,0
|
|
20231122,162400,4723321500,168400,168400,168400,168400,0
|
|
20231122,162300,4723321500,168400,168400,168400,168400,0
|
|
20231122,162200,4723321500,168400,168400,168400,168400,0
|
|
20231122,162100,4723321500,168400,168400,168400,168400,0
|
|
20231122,162000,4723321500,168400,168400,168400,168400,0
|
|
20231122,161900,4723321500,168400,168400,168400,168400,0
|
|
20231122,161800,4723321500,168400,168400,168400,168400,0
|
|
20231122,161700,4723321500,168400,168400,168400,168400,0
|
|
20231122,161600,4723321500,168400,168400,168400,168400,0
|
|
20231122,161500,4723321500,168400,168400,168400,168400,0
|
|
20231122,161400,4723321500,168400,168400,168400,168400,0
|
|
20231122,161300,4723321500,168400,168400,168400,168400,0
|
|
20231122,161200,4723321500,168400,168400,168400,168400,0
|
|
20231122,161100,4723321500,168400,168400,168400,168400,0
|
|
20231122,161000,4723321500,168400,168400,168400,168400,0
|
|
20231122,160900,4723321500,168400,168400,168400,168400,0
|
|
20231122,160800,4723321500,168400,168400,168400,168400,0
|
|
20231122,160700,4723321500,168400,168400,168400,168400,0
|
|
20231122,160600,4723321500,168400,168400,168400,168400,0
|
|
20231122,160500,4723321500,168400,168400,168400,168400,735
|
|
20231122,160400,4723321500,168400,168400,168400,168400,0
|
|
20231122,160300,4723321500,168400,168400,168400,168400,0
|
|
20231122,160200,4723321500,168400,168400,168400,168400,0
|
|
20231122,160100,4723321500,168400,168400,168400,168400,0
|
|
20231122,160000,4723321500,168400,168400,168400,168400,0
|
|
20231122,155900,4723321500,168400,168400,168400,168400,0
|
|
20231122,155800,4723321500,168400,168400,168400,168400,0
|
|
20231122,155700,4723321500,168400,168400,168400,168400,0
|
|
20231122,155600,4723321500,168400,168400,168400,168400,0
|
|
20231122,155500,4723321500,168400,168400,168400,168400,0
|
|
20231122,155400,4723321500,168400,168400,168400,168400,0
|
|
20231122,155300,4723321500,168400,168400,168400,168400,0
|
|
20231122,155200,4723321500,168400,168400,168400,168400,0
|
|
20231122,155100,4723321500,168400,168400,168400,168400,0
|
|
20231122,155000,4723321500,168400,168400,168400,168400,0
|
|
20231122,154900,4723321500,168400,168400,168400,168400,0
|
|
20231122,154800,4723321500,168400,168400,168400,168400,0
|
|
20231122,154700,4723321500,168400,168400,168400,168400,0
|
|
20231122,154600,4723321500,168400,168400,168400,168400,0
|
|
20231122,154500,4723321500,168400,168400,168400,168400,0
|
|
20231122,154400,4723321500,168400,168400,168400,168400,0
|
|
20231122,154300,4723321500,168400,168400,168400,168400,0
|
|
20231122,154200,4723321500,168400,168400,168400,168400,0
|
|
20231122,154100,4723321500,168400,168400,168400,168400,0
|
|
20231122,154000,4723321500,168400,168400,168400,168400,0
|
|
20231122,153900,4723321500,168400,168400,168400,168400,0
|
|
20231122,153800,4723321500,168400,168400,168400,168400,0
|
|
20231122,153700,4723321500,168400,168400,168400,168400,0
|
|
20231122,153600,4723321500,168400,168400,168400,168400,0
|
|
20231122,153500,4723321500,168400,168400,168400,168400,735
|
|
20231122,153400,4723321500,168400,168400,168400,168400,0
|
|
20231122,153300,4723321500,168400,168400,168400,168400,0
|
|
20231122,153200,4723321500,168400,168400,168400,168400,0
|
|
20231122,153100,4723321500,168400,168400,168400,168400,0
|
|
20231122,153000,4723321500,168400,168400,168400,168400,735
|
|
20231122,152900,4599547500,167800,167800,167800,167800,0
|
|
20231122,152800,4599547500,167800,167800,167800,167800,0
|
|
20231122,152700,4599547500,167800,167800,167800,167800,0
|
|
20231122,152600,4599547500,167800,167800,167800,167800,0
|
|
20231122,152500,4599547500,167800,167800,167800,167800,0
|
|
20231122,152400,4599547500,167800,167800,167800,167800,0
|
|
20231122,152300,4599547500,167800,167800,167800,167800,0
|
|
20231122,152200,4599547500,167800,167800,167800,167800,0
|
|
20231122,152100,4599547500,167800,167800,167800,167800,0
|
|
20231122,152000,4599547500,167800,167800,167800,167800,0
|
|
20231122,151900,4599547500,167800,167600,167900,167500,39
|
|
20231122,151800,4593011500,167600,168100,168100,167500,44
|
|
20231122,151700,4585619000,168100,168000,168100,167900,42
|
|
20231122,151600,4578561400,167900,167600,167900,167600,42
|
|
20231122,151500,4571514200,167600,167600,167900,167500,74
|
|
20231122,151400,4559101900,167500,167800,167800,167500,52
|
|
20231122,151300,4550378500,167700,168100,168200,167700,124
|
|
20231122,151200,4529552200,168100,168100,168100,168000,38
|
|
20231122,151100,4523165600,168000,168000,168100,168000,46
|
|
20231122,151000,4515433800,168100,167700,168100,167700,39
|
|
20231122,150900,4508886800,167800,167800,168100,167800,13
|
|
20231122,150800,4506705100,167800,168100,168200,167800,71
|
|
20231122,150700,4494784900,168200,167800,168200,167700,106
|
|
20231122,150600,4476970900,167800,167900,168100,167500,55
|
|
20231122,150500,4467735500,167900,167400,167900,167400,63
|
|
20231122,150400,4457178000,167400,167100,167500,167100,114
|
|
20231122,150300,4438111800,167100,167400,167400,167100,218
|
|
20231122,150200,4401660000,167500,167700,167700,167400,126
|
|
20231122,150100,4380548800,167800,167800,168000,167800,72
|
|
20231122,150000,4368463100,167800,168100,168100,167800,81
|
|
20231122,145900,4354859700,168100,168200,168400,168100,97
|
|
20231122,145800,4338539500,168200,168400,168500,168200,53
|
|
20231122,145700,4329614400,168300,168400,168700,168300,94
|
|
20231122,145600,4313770900,168400,168600,168600,168200,116
|
|
20231122,145500,4294238900,168600,168800,168800,168500,117
|
|
20231122,145400,4274506300,168900,168900,169000,168800,108
|
|
20231122,145300,4256266900,168600,168600,168900,168400,111
|
|
20231122,145200,4237538300,168700,168300,168700,168300,102
|
|
20231122,145100,4220345800,168400,168600,168800,168300,183
|
|
20231122,145000,4189478200,168600,168600,168800,168500,56
|
|
20231122,144900,4180030400,168700,168900,169000,168700,129
|
|
20231122,144800,4158245200,169000,169100,169300,168400,240
|
|
20231122,144700,4117724100,169400,169600,169700,169200,361
|
|
20231122,144600,4056567200,169600,169600,169700,169500,210
|
|
20231122,144500,4020941400,169600,169300,169700,169200,386
|
|
20231122,144400,3955489000,169400,169400,169500,169200,364
|
|
20231122,144300,3893846400,169400,169400,169400,169100,244
|
|
20231122,144200,3852536500,169400,169400,169500,169200,222
|
|
20231122,144100,3814932800,169400,169300,169400,169100,183
|
|
20231122,144000,3783956000,169300,169400,169400,169100,272
|
|
20231122,143900,3737913700,169400,169000,169400,168900,300
|
|
20231122,143800,3687179600,169000,168800,169000,168800,316
|
|
20231122,143700,3633793900,168900,168700,168900,168700,161
|
|
20231122,143600,3606613900,168700,168700,168800,168600,266
|
|
20231122,143500,3561730300,168700,168700,168800,168600,206
|
|
20231122,143400,3526980100,168700,168600,168700,168600,111
|
|
20231122,143300,3508258500,168700,168600,168700,168500,148
|
|
20231122,143200,3483301500,168500,168500,168600,168500,234
|
|
20231122,143100,3443861700,168400,168500,168600,168400,172
|
|
20231122,143000,3414882900,168600,168300,168600,168200,368
|
|
20231122,142900,3352870700,168300,168200,168300,168000,185
|
|
20231122,142800,3321748200,168100,167900,168100,167600,215
|
|
20231122,142700,3285649800,167800,167600,167800,167600,197
|
|
20231122,142600,3252610800,167500,167500,167600,167400,217
|
|
20231122,142500,3216254700,167500,167400,167500,167300,72
|
|
20231122,142400,3204201300,167400,167400,167400,167300,102
|
|
20231122,142300,3187127900,167400,167300,167400,167300,53
|
|
20231122,142200,3178259900,167300,167300,167300,167000,76
|
|
20231122,142100,3165558900,167200,167400,167400,167200,67
|
|
20231122,142000,3154350700,167300,167200,167500,167200,140
|
|
20231122,141900,3130919700,167200,167200,167300,167000,88
|
|
20231122,141800,3116215500,167100,167100,167100,166900,66
|
|
20231122,141700,3105193000,167100,167100,167100,166900,98
|
|
20231122,141600,3088826200,167200,167100,167200,167000,108
|
|
20231122,141500,3070787100,167100,167300,167500,167000,151
|
|
20231122,141400,3045518800,167400,167100,167400,167100,287
|
|
20231122,141300,2997510400,167200,167200,167200,167000,27
|
|
20231122,141200,2992998100,167100,167000,167300,167000,53
|
|
20231122,141100,2984141400,167100,167200,167300,166900,86
|
|
20231122,141000,2969764000,167300,166700,167300,166700,147
|
|
20231122,140900,2945198300,166700,166800,167000,166600,188
|
|
20231122,140800,2913832100,166800,166700,166800,166700,64
|
|
20231122,140700,2903159200,166700,166400,166700,166400,284
|
|
20231122,140600,2855856300,166400,166400,166500,166400,61
|
|
20231122,140500,2845701100,166400,166100,166400,166100,20
|
|
20231122,140400,2842376300,166200,166200,166300,166200,71
|
|
20231122,140300,2830571100,166300,166000,166300,166000,50
|
|
20231122,140200,2822266100,165900,166000,166200,165900,64
|
|
20231122,140100,2811638100,166100,166400,166400,166000,23
|
|
20231122,140000,2807815800,166200,165900,166200,165800,63
|
|
20231122,135900,2797358500,165900,166100,166100,165900,63
|
|
20231122,135800,2786902500,166000,166100,166100,166000,81
|
|
20231122,135700,2773452200,165900,166000,166300,165900,120
|
|
20231122,135600,2753525000,165700,166200,166300,165700,24
|
|
20231122,135500,2749536800,166300,166100,166300,165700,156
|
|
20231122,135400,2723644800,166100,165800,166100,165800,49
|
|
20231122,135300,2715519800,165800,165800,166000,165800,66
|
|
20231122,135200,2704567600,165900,166000,166000,165800,74
|
|
20231122,135100,2692291200,165900,165900,165900,165700,75
|
|
20231122,135000,2679856900,165900,165800,165900,165700,73
|
|
20231122,134900,2667754400,165700,165700,165800,165600,56
|
|
20231122,134800,2658475300,165700,165700,165700,165600,65
|
|
20231122,134700,2647709600,165700,165600,165800,165600,54
|
|
20231122,134600,2638762800,165600,165800,165900,165600,67
|
|
20231122,134500,2627664900,165700,165800,165800,165500,51
|
|
20231122,134400,2619216100,165700,165600,165700,165600,87
|
|
20231122,134300,2604805800,165600,165600,165700,165600,65
|
|
20231122,134200,2594041600,165700,165700,165700,165600,36
|
|
20231122,134100,2588077600,165800,165700,165800,165600,61
|
|
20231122,134000,2577969900,165700,165800,165800,165700,47
|
|
20231122,133900,2570178200,165900,165800,165900,165700,58
|
|
20231122,133800,2560561300,165800,165700,165900,165700,262
|
|
20231122,133700,2517146300,165600,165700,166100,165500,132
|
|
20231122,133600,2495277100,165500,165700,166100,165500,227
|
|
20231122,133500,2457649700,165700,165500,165700,165400,85
|
|
20231122,133400,2443582800,165400,165500,165500,165400,45
|
|
20231122,133300,2436139100,165600,165500,165600,165500,74
|
|
20231122,133200,2423890800,165600,165600,165600,165500,41
|
|
20231122,133100,2417104700,165600,165500,165700,165500,69
|
|
20231122,133000,2405684500,165500,165600,165600,165500,42
|
|
20231122,132900,2398732800,165600,165500,165600,165500,66
|
|
20231122,132800,2387808900,165600,165500,165600,165500,13
|
|
20231122,132700,2385656900,165600,165500,165600,165500,12
|
|
20231122,132600,2383670100,165500,165700,165700,165500,43
|
|
20231122,132500,2376551400,165600,165600,165600,165600,17
|
|
20231122,132400,2373736200,165500,165700,165700,165500,23
|
|
20231122,132300,2369929000,165600,165600,165700,165600,19
|
|
20231122,132200,2366782500,165500,165500,165600,165500,25
|
|
20231122,132100,2362644300,165600,165600,165600,165500,31
|
|
20231122,132000,2357512500,165600,165500,165700,165500,7
|
|
20231122,131900,2356353400,165600,165500,165600,165500,22
|
|
20231122,131800,2352711800,165500,165600,165700,165500,52
|
|
20231122,131700,2344101200,165600,165600,165600,165500,21
|
|
20231122,131600,2340624500,165600,165700,165700,165600,26
|
|
20231122,131500,2336318400,165700,165600,165700,165600,25
|
|
20231122,131400,2332177400,165600,165600,165600,165600,14
|
|
20231122,131300,2329859000,165700,165700,165700,165600,26
|
|
20231122,131200,2325552400,165700,165700,165700,165600,5
|
|
20231122,131100,2324724100,165700,165700,165800,165600,22
|
|
20231122,131000,2321079400,165600,165700,165700,165600,17
|
|
20231122,130900,2318263100,165700,165600,165900,165600,27
|
|
20231122,130800,2313788600,165700,165700,165700,165700,9
|
|
20231122,130700,2312297300,165600,165600,165800,165600,28
|
|
20231122,130600,2307659500,165700,165600,165700,165600,11
|
|
20231122,130500,2305837700,165700,165600,165700,165600,24
|
|
20231122,130400,2301862600,165700,165700,165700,165600,29
|
|
20231122,130300,2297058800,165600,165600,165700,165600,26
|
|
20231122,130200,2292752000,165600,165600,165700,165500,27
|
|
20231122,130100,2288281500,165600,165600,165600,165500,12
|
|
20231122,130000,2286294500,165500,165700,165800,165500,39
|
|
20231122,125900,2279835500,165700,165500,165700,165500,36
|
|
20231122,125800,2273874700,165500,165600,165600,165500,8
|
|
20231122,125700,2272550000,165600,165600,165600,165500,17
|
|
20231122,125600,2269735400,165700,165600,165700,165600,13
|
|
20231122,125500,2267582400,165700,165600,165700,165500,49
|
|
20231122,125400,2259468400,165700,165800,165800,165700,60
|
|
20231122,125300,2249525600,165800,165900,165900,165800,30
|
|
20231122,125200,2244551400,165900,165900,165900,165900,1
|
|
20231122,125100,2244385500,165800,165700,165800,165700,36
|
|
20231122,125000,2238419800,165800,165700,165800,165700,12
|
|
20231122,124900,2236431200,165800,165700,165800,165700,27
|
|
20231122,124800,2231955800,165800,165700,165800,165700,30
|
|
20231122,124700,2226984100,165800,165700,165800,165700,23
|
|
20231122,124600,2223172000,165800,165800,165800,165700,23
|
|
20231122,124500,2219359300,165800,165800,165800,165700,7
|
|
20231122,124400,2218198800,165900,165700,165900,165700,29
|
|
20231122,124300,2213391700,165800,165700,165800,165700,61
|
|
20231122,124200,2203283000,165800,165900,165900,165700,17
|
|
20231122,124100,2200465200,165800,165800,165800,165800,1
|
|
20231122,124000,2200299400,165900,165800,165900,165800,31
|
|
20231122,123900,2195159200,165800,165800,165800,165700,43
|
|
20231122,123800,2188032000,165800,165900,165900,165800,3
|
|
20231122,123700,2187534400,165800,165800,165900,165800,44
|
|
20231122,123600,2180239100,165800,165800,165900,165800,10
|
|
20231122,123500,2178580900,165900,165900,165900,165800,19
|
|
20231122,123400,2175429900,165900,165900,165900,165900,7
|
|
20231122,123300,2174268600,165900,165900,166000,165900,19
|
|
20231122,123200,2171116300,165900,165900,165900,165800,15
|
|
20231122,123100,2168628600,165900,165900,166000,165900,33
|
|
20231122,123000,2163153800,166000,166000,166000,166000,6
|
|
20231122,122900,2162157800,165900,166000,166000,165900,25
|
|
20231122,122800,2158009700,165900,166000,166000,165900,14
|
|
20231122,122700,2155685900,166100,166000,166100,166000,14
|
|
20231122,122600,2153361100,165900,166000,166000,165900,14
|
|
20231122,122500,2151038300,165900,166100,166100,165900,17
|
|
20231122,122400,2148216600,165900,166200,166200,165900,52
|
|
20231122,122300,2139579000,166300,166300,166300,166300,8
|
|
20231122,122200,2138248600,166200,166300,166300,166200,11
|
|
20231122,122100,2136420100,166300,166100,166300,166100,23
|
|
20231122,122000,2132596600,166100,166100,166100,166000,10
|
|
20231122,121900,2130936400,166000,166100,166100,166000,13
|
|
20231122,121800,2128778300,166000,166200,166200,166000,12
|
|
20231122,121700,2126785900,166200,166000,166200,165900,76
|
|
20231122,121600,2114171300,166100,166100,166100,166100,5
|
|
20231122,121500,2113340800,166200,166200,166200,166100,18
|
|
20231122,121400,2110350100,166200,166300,166300,166200,21
|
|
20231122,121300,2106859300,166300,166300,166300,166300,15
|
|
20231122,121200,2104364800,166300,166300,166300,166300,0
|
|
20231122,121100,2104364800,166300,166300,166600,166300,22
|
|
20231122,121000,2100704400,166100,166100,166100,166100,2
|
|
20231122,120900,2100372200,166200,166300,166300,166200,18
|
|
20231122,120800,2097380300,166300,166400,166400,166300,26
|
|
20231122,120700,2093055500,166500,166500,166600,166400,27
|
|
20231122,120600,2088560100,166400,166300,166400,166300,18
|
|
20231122,120500,2085565900,166400,166300,166400,166300,9
|
|
20231122,120400,2084068600,166500,166400,166500,166300,30
|
|
20231122,120300,2079077300,166500,166400,166500,166400,10
|
|
20231122,120200,2077412500,166500,166500,166500,166500,16
|
|
20231122,120100,2074748500,166600,166500,166600,166500,17
|
|
20231122,120000,2071917400,166600,166600,166700,166600,19
|
|
20231122,115900,2068751900,166600,166500,166600,166500,61
|
|
20231122,115800,2058593900,166500,166500,166500,166500,11
|
|
20231122,115700,2056762400,166600,166600,166600,166500,24
|
|
20231122,115600,2052764300,166700,166700,166700,166700,0
|
|
20231122,115500,2052764300,166700,166600,166700,166600,31
|
|
20231122,115400,2047598900,166600,166600,166600,166600,13
|
|
20231122,115300,2045433100,166600,166600,166600,166500,13
|
|
20231122,115200,2043268200,166600,166500,166600,166500,18
|
|
20231122,115100,2040269900,166500,166500,166500,166400,28
|
|
20231122,115000,2035609200,166400,166400,166400,166400,3
|
|
20231122,114900,2035110000,166400,166500,166500,166400,19
|
|
20231122,114800,2031948300,166400,166400,166400,166400,11
|
|
20231122,114700,2030117900,166400,166400,166400,166300,51
|
|
20231122,114600,2021631600,166400,166400,166400,166400,13
|
|
20231122,114500,2019468400,166500,166500,166500,166500,14
|
|
20231122,114400,2017137400,166500,166400,166500,166400,32
|
|
20231122,114300,2011810900,166500,166500,166500,166400,14
|
|
20231122,114200,2009480200,166400,166500,166500,166400,22
|
|
20231122,114100,2005818300,166600,166400,166600,166400,9
|
|
20231122,114000,2004319300,166400,166400,166600,166400,281
|
|
20231122,113900,1957538300,166400,166300,166400,166300,36
|
|
20231122,113800,1951550900,166300,166200,166400,166200,72
|
|
20231122,113700,1939573900,166200,166200,166200,166100,20
|
|
20231122,113600,1936251000,166200,166000,166200,166000,21
|
|
20231122,113500,1932763700,166000,166000,166000,165900,26
|
|
20231122,113400,1928448500,166100,166100,166100,166100,10
|
|
20231122,113300,1926787500,166200,165800,166200,165800,183
|
|
20231122,113200,1896394300,165800,165800,165800,165800,5
|
|
20231122,113100,1895565300,165800,165900,165900,165800,11
|
|
20231122,113000,1893741400,165800,165900,166000,165800,31
|
|
20231122,112900,1888600700,165800,166000,166000,165800,35
|
|
20231122,112800,1882795500,166000,166100,166100,165900,20
|
|
20231122,112700,1879475000,165900,166000,166000,165900,18
|
|
20231122,112600,1876487700,165900,165900,165900,165800,24
|
|
20231122,112500,1872506300,165900,165900,165900,165900,9
|
|
20231122,112400,1871013200,166000,165900,166000,165900,22
|
|
20231122,112300,1867362500,165800,165900,165900,165800,19
|
|
20231122,112200,1864212200,165800,166000,166000,165800,49
|
|
20231122,112100,1856083800,166000,166000,166000,166000,3
|
|
20231122,112000,1855585800,165900,166100,166100,165900,47
|
|
20231122,111900,1847784400,166100,166000,166100,166000,15
|
|
20231122,111800,1845293600,166000,166100,166100,166000,21
|
|
20231122,111700,1841806900,166100,166100,166100,166000,47
|
|
20231122,111600,1834004500,166100,166100,166100,166100,11
|
|
20231122,111500,1832177400,166000,166100,166100,166000,19
|
|
20231122,111400,1829023300,166000,166000,166000,166000,15
|
|
20231122,111300,1826533300,165900,165900,165900,165800,20
|
|
20231122,111200,1823216300,165900,165800,165900,165800,25
|
|
20231122,111100,1819071200,165800,165800,165800,165700,28
|
|
20231122,111000,1814429100,165900,165900,165900,165900,7
|
|
20231122,110900,1813267800,165800,165900,166000,165800,27
|
|
20231122,110800,1808790100,165900,165900,165900,165800,12
|
|
20231122,110700,1806799600,165900,165800,165900,165800,40
|
|
20231122,110600,1800167500,165700,165800,165800,165700,31
|
|
20231122,110500,1795029200,165800,165800,165800,165700,7
|
|
20231122,110400,1793868800,165700,165800,165800,165700,20
|
|
20231122,110300,1790554000,165900,165900,165900,165800,61
|
|
20231122,110200,1780439400,165800,166000,166000,165800,37
|
|
20231122,110100,1774301300,165800,165700,165800,165700,32
|
|
20231122,110000,1768996000,165700,166100,166100,165600,804
|
|
20231122,105900,1635617100,166000,166100,166100,166000,5
|
|
20231122,105800,1634786900,166000,166100,166100,166000,17
|
|
20231122,105700,1631964200,166100,166100,166100,166000,19
|
|
20231122,105600,1628809400,166100,166100,166100,166100,9
|
|
20231122,105500,1627314500,166100,166000,166100,166000,27
|
|
20231122,105400,1622831600,166100,166100,166100,166100,8
|
|
20231122,105300,1621502800,166000,165900,166100,165900,32
|
|
20231122,105200,1616191800,166000,166000,166000,166000,13
|
|
20231122,105100,1614033800,165900,165700,165900,165700,40
|
|
20231122,105000,1607403800,165700,165800,165800,165700,14
|
|
20231122,104900,1605083400,165600,165600,165700,165600,52
|
|
20231122,104800,1596471000,165700,165700,165800,165700,25
|
|
20231122,104700,1592327400,165700,165700,165700,165700,15
|
|
20231122,104600,1589841900,165600,165700,165800,165600,19
|
|
20231122,104500,1586693600,165600,165800,165800,165600,75
|
|
20231122,104400,1574267500,165700,165800,165800,165700,31
|
|
20231122,104300,1569128700,165800,165800,165800,165800,17
|
|
20231122,104200,1566310100,165700,165800,165800,165600,60
|
|
20231122,104100,1556367600,165800,165900,165900,165800,16
|
|
20231122,104000,1553714300,165900,166000,166000,165800,50
|
|
20231122,103900,1545418800,166100,166100,166100,165800,439
|
|
20231122,103800,1472624900,165900,165900,166100,165900,52
|
|
20231122,103700,1463993100,165800,165900,165900,165800,39
|
|
20231122,103600,1457526400,166000,165900,166000,165900,17
|
|
20231122,103500,1454704600,165900,166000,166000,165800,13
|
|
20231122,103400,1452548900,165800,166000,166000,165800,27
|
|
20231122,103300,1448070800,165900,166000,166000,165900,37
|
|
20231122,103200,1441929700,166000,166200,166200,166000,27
|
|
20231122,103100,1437444500,166100,166100,166100,166100,22
|
|
20231122,103000,1433790300,166200,166300,166300,166100,44
|
|
20231122,102900,1426476500,166300,166300,166300,166300,23
|
|
20231122,102800,1422651600,166300,166300,166300,166200,35
|
|
20231122,102700,1416831200,166200,165900,166400,165900,94
|
|
20231122,102600,1401210400,165800,165800,165800,165800,74
|
|
20231122,102500,1388941200,165800,165600,165800,165600,39
|
|
20231122,102400,1382482200,165600,166100,166100,165600,150
|
|
20231122,102300,1357599400,166000,166000,166100,166000,32
|
|
20231122,102200,1352285900,166200,165900,166300,165900,246
|
|
20231122,102100,1311433500,165800,165800,165800,165800,4
|
|
20231122,102000,1310770300,165800,165600,165900,165500,266
|
|
20231122,101900,1266717500,165500,165500,165500,165500,2
|
|
20231122,101800,1266386500,165500,165700,165800,165500,82
|
|
20231122,101700,1252801300,165700,165900,165900,165700,39
|
|
20231122,101600,1246335100,165900,165900,166000,165900,35
|
|
20231122,101500,1240528500,165900,165900,165900,165800,25
|
|
20231122,101400,1236381400,165900,166000,166100,165900,43
|
|
20231122,101300,1229243300,166100,166000,166200,166000,50
|
|
20231122,101200,1220942500,166000,165700,166200,165700,33
|
|
20231122,101100,1215463400,165500,165700,165700,165500,88
|
|
20231122,101000,1200888200,165600,165900,165900,165600,134
|
|
20231122,100900,1178683100,165900,166000,166000,165900,18
|
|
20231122,100800,1175696200,165900,165900,166000,165900,17
|
|
20231122,100700,1172875200,165900,166000,166000,165900,18
|
|
20231122,100600,1169887300,166000,165900,166000,165900,67
|
|
20231122,100500,1158770600,165800,165700,165900,165700,44
|
|
20231122,100400,1151475400,165600,165900,165900,165600,93
|
|
20231122,100300,1136067800,165800,165900,165900,165800,44
|
|
20231122,100200,1128769700,165900,166000,166500,165600,142
|
|
20231122,100100,1105178300,165700,165500,165700,165400,39
|
|
20231122,100000,1098722000,165700,165200,165700,165200,305
|
|
20231122,095900,1048303100,165200,165300,165400,165200,83
|
|
20231122,095800,1034584200,165400,165600,165600,165400,58
|
|
20231122,095700,1024983500,165600,165600,166000,165600,82
|
|
20231122,095600,1011401200,165600,166100,166100,165600,263
|
|
20231122,095500,967785800,166000,166000,166000,166000,11
|
|
20231122,095400,965959800,166000,166000,166000,166000,5
|
|
20231122,095300,965129800,166000,166200,166300,166000,181
|
|
20231122,095200,935058400,166300,166400,166400,166200,32
|
|
20231122,095100,929736000,166700,166200,166700,166200,86
|
|
20231122,095000,915433100,166200,166200,166300,166200,38
|
|
20231122,094900,909117400,166300,166300,166300,166300,99
|
|
20231122,094800,892653700,166200,166300,166300,166200,21
|
|
20231122,094700,889162700,166300,166400,166400,166200,100
|
|
20231122,094600,872531800,166400,166600,166600,166300,143
|
|
20231122,094500,848726600,166600,166400,166600,166400,35
|
|
20231122,094400,842901400,166300,166400,166500,166300,23
|
|
20231122,094300,839074700,166400,166600,166600,166400,121
|
|
20231122,094200,818927800,166500,167200,167200,166500,126
|
|
20231122,094100,797901700,167200,167100,167200,166900,88
|
|
20231122,094000,783196500,167100,166800,167100,166800,55
|
|
20231122,093900,774015400,167000,166700,167000,166500,65
|
|
20231122,093800,763173200,166400,166500,166700,166300,155
|
|
20231122,093700,737373100,166300,165900,166300,165900,58
|
|
20231122,093600,727735000,166000,165800,166200,165800,97
|
|
20231122,093500,711637700,165700,165600,165700,165500,93
|
|
20231122,093400,696237000,165600,165800,165800,165600,50
|
|
20231122,093300,687952100,165800,165800,166100,165800,50
|
|
20231122,093200,679656600,166000,166500,166500,166000,147
|
|
20231122,093100,655215300,166400,166300,166400,166300,26
|
|
20231122,093000,650889700,166300,165900,166400,165900,66
|
|
20231122,092900,639924400,165700,165500,165900,165500,68
|
|
20231122,092800,628650200,165500,165500,165600,165500,101
|
|
20231122,092700,611928300,165500,165500,165500,165300,28
|
|
20231122,092600,607295900,165300,165500,165500,165300,145
|
|
20231122,092500,583325500,165500,165600,165600,165400,25
|
|
20231122,092400,579188900,165600,165600,165600,165500,34
|
|
20231122,092300,573560900,165700,166100,166100,165600,64
|
|
20231122,092200,562948900,166200,166300,166300,165800,145
|
|
20231122,092100,538867000,166200,166500,166500,166200,14
|
|
20231122,092000,536538000,166200,167100,167100,166200,335
|
|
20231122,091900,480716400,167100,167200,167300,167000,180
|
|
20231122,091800,450634600,167100,166900,167200,166900,76
|
|
20231122,091700,437938900,166800,166800,166900,166800,61
|
|
20231122,091600,427763900,166800,166800,167000,166800,20
|
|
20231122,091500,424427300,166700,167200,167300,166700,123
|
|
20231122,091400,403880500,167200,166800,167300,166800,110
|
|
20231122,091300,385507800,166800,167000,167400,166200,256
|
|
20231122,091200,342768300,167000,166800,167000,166700,52
|
|
20231122,091100,334095900,166700,166900,167600,166700,272
|
|
20231122,091000,288608000,166800,166100,166800,166000,357
|
|
20231122,090900,229167400,166100,166400,166600,166100,246
|
|
20231122,090800,188218500,166200,166100,166200,165900,73
|
|
20231122,090700,176094200,165800,166000,166200,165800,138
|
|
20231122,090600,153177300,166000,165900,166000,165600,103
|
|
20231122,090500,136100100,165900,165500,166400,165500,160
|
|
20231122,090400,109552200,165500,165500,165800,165100,104
|
|
20231122,090300,92345100,165500,165600,165800,165100,84
|
|
20231122,090200,78446800,165500,165100,166200,165100,153
|
|
20231122,090100,53115400,165100,164300,165100,164300,23
|
|
20231122,090000,49329500,164200,165100,165100,164200,285
|