683 lines
38 KiB
CSV
683 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,202000,2079726000,167000,167000,167000,167000,378
|
|
20231124,201900,2079726000,167000,167000,167000,167000,0
|
|
20231124,201800,2079726000,167000,167000,167000,167000,0
|
|
20231124,201700,2079726000,167000,167000,167000,167000,0
|
|
20231124,201600,2079726000,167000,167000,167000,167000,0
|
|
20231124,201500,2079726000,167000,167000,167000,167000,0
|
|
20231124,201400,2079726000,167000,167000,167000,167000,0
|
|
20231124,201300,2079726000,167000,167000,167000,167000,0
|
|
20231124,201200,2079726000,167000,167000,167000,167000,0
|
|
20231124,201100,2079726000,167000,167000,167000,167000,0
|
|
20231124,201000,2079726000,167000,167000,167000,167000,0
|
|
20231124,200900,2079726000,167000,167000,167000,167000,0
|
|
20231124,200800,2079726000,167000,167000,167000,167000,0
|
|
20231124,200700,2079726000,167000,167000,167000,167000,0
|
|
20231124,200600,2079726000,167000,167000,167000,167000,0
|
|
20231124,200500,2079726000,167000,167000,167000,167000,0
|
|
20231124,200400,2079726000,167000,167000,167000,167000,0
|
|
20231124,200300,2079726000,167000,167000,167000,167000,0
|
|
20231124,200200,2079726000,167000,167000,167000,167000,0
|
|
20231124,200100,2079726000,167000,167000,167000,167000,0
|
|
20231124,200000,2079726000,167000,167000,167000,167000,0
|
|
20231124,195900,2079726000,167000,167000,167000,167000,0
|
|
20231124,195800,2079726000,167000,167000,167000,167000,0
|
|
20231124,195700,2079726000,167000,167000,167000,167000,0
|
|
20231124,195600,2079726000,167000,167000,167000,167000,0
|
|
20231124,195500,2079726000,167000,167000,167000,167000,0
|
|
20231124,195400,2079726000,167000,167000,167000,167000,0
|
|
20231124,195300,2079726000,167000,167000,167000,167000,0
|
|
20231124,195200,2079726000,167000,167000,167000,167000,0
|
|
20231124,195100,2079726000,167000,167000,167000,167000,0
|
|
20231124,195000,2079726000,167000,167000,167000,167000,378
|
|
20231124,194900,2079726000,167000,167000,167000,167000,0
|
|
20231124,194800,2079726000,167000,167000,167000,167000,0
|
|
20231124,194700,2079726000,167000,167000,167000,167000,0
|
|
20231124,194600,2079726000,167000,167000,167000,167000,0
|
|
20231124,194500,2079726000,167000,167000,167000,167000,0
|
|
20231124,194400,2079726000,167000,167000,167000,167000,0
|
|
20231124,194300,2079726000,167000,167000,167000,167000,0
|
|
20231124,194200,2079726000,167000,167000,167000,167000,0
|
|
20231124,194100,2079726000,167000,167000,167000,167000,0
|
|
20231124,194000,2079726000,167000,167000,167000,167000,0
|
|
20231124,193900,2079726000,167000,167000,167000,167000,0
|
|
20231124,193800,2079726000,167000,167000,167000,167000,0
|
|
20231124,193700,2079726000,167000,167000,167000,167000,0
|
|
20231124,193600,2079726000,167000,167000,167000,167000,0
|
|
20231124,193500,2079726000,167000,167000,167000,167000,0
|
|
20231124,193400,2079726000,167000,167000,167000,167000,0
|
|
20231124,193300,2079726000,167000,167000,167000,167000,0
|
|
20231124,193200,2079726000,167000,167000,167000,167000,0
|
|
20231124,193100,2079726000,167000,167000,167000,167000,0
|
|
20231124,193000,2079726000,167000,167000,167000,167000,0
|
|
20231124,192900,2079726000,167000,167000,167000,167000,0
|
|
20231124,192800,2079726000,167000,167000,167000,167000,0
|
|
20231124,192700,2079726000,167000,167000,167000,167000,0
|
|
20231124,192600,2079726000,167000,167000,167000,167000,0
|
|
20231124,192500,2079726000,167000,167000,167000,167000,0
|
|
20231124,192400,2079726000,167000,167000,167000,167000,0
|
|
20231124,192300,2079726000,167000,167000,167000,167000,0
|
|
20231124,192200,2079726000,167000,167000,167000,167000,0
|
|
20231124,192100,2079726000,167000,167000,167000,167000,0
|
|
20231124,192000,2079726000,167000,167000,167000,167000,378
|
|
20231124,191900,2079726000,167000,167000,167000,167000,0
|
|
20231124,191800,2079726000,167000,167000,167000,167000,0
|
|
20231124,191700,2079726000,167000,167000,167000,167000,0
|
|
20231124,191600,2079726000,167000,167000,167000,167000,0
|
|
20231124,191500,2079726000,167000,167000,167000,167000,0
|
|
20231124,191400,2079726000,167000,167000,167000,167000,0
|
|
20231124,191300,2079726000,167000,167000,167000,167000,0
|
|
20231124,191200,2079726000,167000,167000,167000,167000,0
|
|
20231124,191100,2079726000,167000,167000,167000,167000,0
|
|
20231124,191000,2079726000,167000,167000,167000,167000,0
|
|
20231124,190900,2079726000,167000,167000,167000,167000,0
|
|
20231124,190800,2079726000,167000,167000,167000,167000,0
|
|
20231124,190700,2079726000,167000,167000,167000,167000,0
|
|
20231124,190600,2079726000,167000,167000,167000,167000,0
|
|
20231124,190500,2079726000,167000,167000,167000,167000,0
|
|
20231124,190400,2079726000,167000,167000,167000,167000,0
|
|
20231124,190300,2079726000,167000,167000,167000,167000,0
|
|
20231124,190200,2079726000,167000,167000,167000,167000,0
|
|
20231124,190100,2079726000,167000,167000,167000,167000,0
|
|
20231124,190000,2079726000,167000,167000,167000,167000,0
|
|
20231124,185900,2079726000,167000,167000,167000,167000,0
|
|
20231124,185800,2079726000,167000,167000,167000,167000,0
|
|
20231124,185700,2079726000,167000,167000,167000,167000,0
|
|
20231124,185600,2079726000,167000,167000,167000,167000,0
|
|
20231124,185500,2079726000,167000,167000,167000,167000,0
|
|
20231124,185400,2079726000,167000,167000,167000,167000,0
|
|
20231124,185300,2079726000,167000,167000,167000,167000,0
|
|
20231124,185200,2079726000,167000,167000,167000,167000,0
|
|
20231124,185100,2079726000,167000,167000,167000,167000,0
|
|
20231124,185000,2079726000,167000,167000,167000,167000,378
|
|
20231124,184900,2079726000,167000,167000,167000,167000,0
|
|
20231124,184800,2079726000,167000,167000,167000,167000,0
|
|
20231124,184700,2079726000,167000,167000,167000,167000,0
|
|
20231124,184600,2079726000,167000,167000,167000,167000,0
|
|
20231124,184500,2079726000,167000,167000,167000,167000,0
|
|
20231124,184400,2079726000,167000,167000,167000,167000,0
|
|
20231124,184300,2079726000,167000,167000,167000,167000,0
|
|
20231124,184200,2079726000,167000,167000,167000,167000,0
|
|
20231124,184100,2079726000,167000,167000,167000,167000,0
|
|
20231124,184000,2079726000,167000,167000,167000,167000,0
|
|
20231124,183900,2079726000,167000,167000,167000,167000,0
|
|
20231124,183800,2079726000,167000,167000,167000,167000,0
|
|
20231124,183700,2079726000,167000,167000,167000,167000,0
|
|
20231124,183600,2079726000,167000,167000,167000,167000,0
|
|
20231124,183500,2079726000,167000,167000,167000,167000,0
|
|
20231124,183400,2079726000,167000,167000,167000,167000,0
|
|
20231124,183300,2079726000,167000,167000,167000,167000,0
|
|
20231124,183200,2079726000,167000,167000,167000,167000,0
|
|
20231124,183100,2079726000,167000,167000,167000,167000,0
|
|
20231124,183000,2079726000,167000,167000,167000,167000,0
|
|
20231124,182900,2079726000,167000,167000,167000,167000,0
|
|
20231124,182800,2079726000,167000,167000,167000,167000,0
|
|
20231124,182700,2079726000,167000,167000,167000,167000,0
|
|
20231124,182600,2079726000,167000,167000,167000,167000,0
|
|
20231124,182500,2079726000,167000,167000,167000,167000,0
|
|
20231124,182400,2079726000,167000,167000,167000,167000,0
|
|
20231124,182300,2079726000,167000,167000,167000,167000,0
|
|
20231124,182200,2079726000,167000,167000,167000,167000,0
|
|
20231124,182100,2079726000,167000,167000,167000,167000,0
|
|
20231124,182000,2079726000,167000,167000,167000,167000,378
|
|
20231124,181900,2079726000,167000,167000,167000,167000,0
|
|
20231124,181800,2079726000,167000,167000,167000,167000,0
|
|
20231124,181700,2079726000,167000,167000,167000,167000,0
|
|
20231124,181600,2079726000,167000,167000,167000,167000,0
|
|
20231124,181500,2079726000,167000,167000,167000,167000,0
|
|
20231124,181400,2079726000,167000,167000,167000,167000,0
|
|
20231124,181300,2079726000,167000,167000,167000,167000,0
|
|
20231124,181200,2079726000,167000,167000,167000,167000,0
|
|
20231124,181100,2079726000,167000,167000,167000,167000,0
|
|
20231124,181000,2079726000,167000,167000,167000,167000,0
|
|
20231124,180900,2079726000,167000,167000,167000,167000,0
|
|
20231124,180800,2079726000,167000,167000,167000,167000,0
|
|
20231124,180700,2079726000,167000,167000,167000,167000,0
|
|
20231124,180600,2079726000,167000,167000,167000,167000,0
|
|
20231124,180500,2079726000,167000,167000,167000,167000,0
|
|
20231124,180400,2079726000,167000,167000,167000,167000,0
|
|
20231124,180300,2079726000,167000,167000,167000,167000,0
|
|
20231124,180200,2079726000,167000,167000,167000,167000,0
|
|
20231124,180100,2079726000,167000,167000,167000,167000,0
|
|
20231124,180000,2079726000,167000,167000,167000,167000,0
|
|
20231124,175900,2079726000,167000,167000,167000,167000,0
|
|
20231124,175800,2079726000,167000,167000,167000,167000,0
|
|
20231124,175700,2079726000,167000,167000,167000,167000,0
|
|
20231124,175600,2079726000,167000,167000,167000,167000,0
|
|
20231124,175500,2079726000,167000,167000,167000,167000,0
|
|
20231124,175400,2079726000,167000,167000,167000,167000,0
|
|
20231124,175300,2079726000,167000,167000,167000,167000,0
|
|
20231124,175200,2079726000,167000,167000,167000,167000,0
|
|
20231124,175100,2079726000,167000,167000,167000,167000,0
|
|
20231124,175000,2079726000,167000,167000,167000,167000,378
|
|
20231124,174900,2079726000,167000,167000,167000,167000,0
|
|
20231124,174800,2079726000,167000,167000,167000,167000,0
|
|
20231124,174700,2079726000,167000,167000,167000,167000,0
|
|
20231124,174600,2079726000,167000,167000,167000,167000,0
|
|
20231124,174500,2079726000,167000,167000,167000,167000,0
|
|
20231124,174400,2079726000,167000,167000,167000,167000,0
|
|
20231124,174300,2079726000,167000,167000,167000,167000,0
|
|
20231124,174200,2079726000,167000,167000,167000,167000,0
|
|
20231124,174100,2079726000,167000,167000,167000,167000,0
|
|
20231124,174000,2079726000,167000,167000,167000,167000,0
|
|
20231124,173900,2079726000,167000,167000,167000,167000,0
|
|
20231124,173800,2079726000,167000,167000,167000,167000,0
|
|
20231124,173700,2079726000,167000,167000,167000,167000,0
|
|
20231124,173600,2079726000,167000,167000,167000,167000,0
|
|
20231124,173500,2079726000,167000,167000,167000,167000,0
|
|
20231124,173400,2079726000,167000,167000,167000,167000,0
|
|
20231124,173300,2079726000,167000,167000,167000,167000,0
|
|
20231124,173200,2079726000,167000,167000,167000,167000,0
|
|
20231124,173100,2079726000,167000,167000,167000,167000,0
|
|
20231124,173000,2079726000,167000,167000,167000,167000,0
|
|
20231124,172900,2079726000,167000,167000,167000,167000,0
|
|
20231124,172800,2079726000,167000,167000,167000,167000,0
|
|
20231124,172700,2079726000,167000,167000,167000,167000,0
|
|
20231124,172600,2079726000,167000,167000,167000,167000,0
|
|
20231124,172500,2079726000,167000,167000,167000,167000,0
|
|
20231124,172400,2079726000,167000,167000,167000,167000,0
|
|
20231124,172300,2079726000,167000,167000,167000,167000,0
|
|
20231124,172200,2079726000,167000,167000,167000,167000,0
|
|
20231124,172100,2079726000,167000,167000,167000,167000,0
|
|
20231124,172000,2079726000,167000,167000,167000,167000,378
|
|
20231124,171900,2079726000,167000,167000,167000,167000,0
|
|
20231124,171800,2079726000,167000,167000,167000,167000,0
|
|
20231124,171700,2079726000,167000,167000,167000,167000,0
|
|
20231124,171600,2079726000,167000,167000,167000,167000,0
|
|
20231124,171500,2079726000,167000,167000,167000,167000,0
|
|
20231124,171400,2079726000,167000,167000,167000,167000,0
|
|
20231124,171300,2079726000,167000,167000,167000,167000,0
|
|
20231124,171200,2079726000,167000,167000,167000,167000,0
|
|
20231124,171100,2079726000,167000,167000,167000,167000,0
|
|
20231124,171000,2079726000,167000,167000,167000,167000,0
|
|
20231124,170900,2079726000,167000,167000,167000,167000,0
|
|
20231124,170800,2079726000,167000,167000,167000,167000,0
|
|
20231124,170700,2079726000,167000,167000,167000,167000,0
|
|
20231124,170600,2079726000,167000,167000,167000,167000,0
|
|
20231124,170500,2079726000,167000,167000,167000,167000,0
|
|
20231124,170400,2079726000,167000,167000,167000,167000,0
|
|
20231124,170300,2079726000,167000,167000,167000,167000,0
|
|
20231124,170200,2079726000,167000,167000,167000,167000,0
|
|
20231124,170100,2079726000,167000,167000,167000,167000,0
|
|
20231124,170000,2079726000,167000,167000,167000,167000,0
|
|
20231124,165900,2079726000,167000,167000,167000,167000,0
|
|
20231124,165800,2079726000,167000,167000,167000,167000,0
|
|
20231124,165700,2079726000,167000,167000,167000,167000,0
|
|
20231124,165600,2079726000,167000,167000,167000,167000,0
|
|
20231124,165500,2079726000,167000,167000,167000,167000,0
|
|
20231124,165400,2079726000,167000,167000,167000,167000,0
|
|
20231124,165300,2079726000,167000,167000,167000,167000,0
|
|
20231124,165200,2079726000,167000,167000,167000,167000,0
|
|
20231124,165100,2079726000,167000,167000,167000,167000,0
|
|
20231124,165000,2079726000,167000,167000,167000,167000,378
|
|
20231124,164900,2079726000,167000,167000,167000,167000,0
|
|
20231124,164800,2079726000,167000,167000,167000,167000,0
|
|
20231124,164700,2079726000,167000,167000,167000,167000,0
|
|
20231124,164600,2079726000,167000,167000,167000,167000,0
|
|
20231124,164500,2079726000,167000,167000,167000,167000,0
|
|
20231124,164400,2079726000,167000,167000,167000,167000,0
|
|
20231124,164300,2079726000,167000,167000,167000,167000,0
|
|
20231124,164200,2079726000,167000,167000,167000,167000,0
|
|
20231124,164100,2079726000,167000,167000,167000,167000,0
|
|
20231124,164000,2079726000,167000,167000,167000,167000,0
|
|
20231124,163900,2079726000,167000,167000,167000,167000,0
|
|
20231124,163800,2079726000,167000,167000,167000,167000,0
|
|
20231124,163700,2079726000,167000,167000,167000,167000,0
|
|
20231124,163600,2079726000,167000,167000,167000,167000,0
|
|
20231124,163500,2079726000,167000,167000,167000,167000,0
|
|
20231124,163400,2079726000,167000,167000,167000,167000,0
|
|
20231124,163300,2079726000,167000,167000,167000,167000,0
|
|
20231124,163200,2079726000,167000,167000,167000,167000,0
|
|
20231124,163100,2079726000,167000,167000,167000,167000,0
|
|
20231124,163000,2079726000,167000,167000,167000,167000,0
|
|
20231124,162900,2079726000,167000,167000,167000,167000,0
|
|
20231124,162800,2079726000,167000,167000,167000,167000,0
|
|
20231124,162700,2079726000,167000,167000,167000,167000,0
|
|
20231124,162600,2079726000,167000,167000,167000,167000,0
|
|
20231124,162500,2079726000,167000,167000,167000,167000,0
|
|
20231124,162400,2079726000,167000,167000,167000,167000,0
|
|
20231124,162300,2079726000,167000,167000,167000,167000,0
|
|
20231124,162200,2079726000,167000,167000,167000,167000,0
|
|
20231124,162100,2079726000,167000,167000,167000,167000,0
|
|
20231124,162000,2079726000,167000,167000,167000,167000,378
|
|
20231124,161900,2079726000,167000,167000,167000,167000,0
|
|
20231124,161800,2079726000,167000,167000,167000,167000,0
|
|
20231124,161700,2079726000,167000,167000,167000,167000,0
|
|
20231124,161600,2079726000,167000,167000,167000,167000,0
|
|
20231124,161500,2079726000,167000,167000,167000,167000,0
|
|
20231124,161400,2079726000,167000,167000,167000,167000,0
|
|
20231124,161300,2079726000,167000,167000,167000,167000,0
|
|
20231124,161200,2079726000,167000,167000,167000,167000,0
|
|
20231124,161100,2079726000,167000,167000,167000,167000,0
|
|
20231124,161000,2079726000,167000,167000,167000,167000,0
|
|
20231124,160900,2079726000,167000,167000,167000,167000,0
|
|
20231124,160800,2079726000,167000,167000,167000,167000,0
|
|
20231124,160700,2079726000,167000,167000,167000,167000,0
|
|
20231124,160600,2079726000,167000,167000,167000,167000,0
|
|
20231124,160500,2079726000,167000,167000,167000,167000,0
|
|
20231124,160400,2079726000,167000,167000,167000,167000,0
|
|
20231124,160300,2079726000,167000,167000,167000,167000,0
|
|
20231124,160200,2079726000,167000,167000,167000,167000,0
|
|
20231124,160100,2079726000,167000,167000,167000,167000,0
|
|
20231124,160000,2079726000,167000,167000,167000,167000,0
|
|
20231124,155900,2079726000,167000,167000,167000,167000,0
|
|
20231124,155800,2079726000,167000,167000,167000,167000,0
|
|
20231124,155700,2079726000,167000,167000,167000,167000,0
|
|
20231124,155600,2079726000,167000,167000,167000,167000,0
|
|
20231124,155500,2079726000,167000,167000,167000,167000,0
|
|
20231124,155400,2079726000,167000,167000,167000,167000,0
|
|
20231124,155300,2079726000,167000,167000,167000,167000,0
|
|
20231124,155200,2079726000,167000,167000,167000,167000,0
|
|
20231124,155100,2079726000,167000,167000,167000,167000,0
|
|
20231124,155000,2079726000,167000,167000,167000,167000,378
|
|
20231124,154900,2079726000,167000,167000,167000,167000,0
|
|
20231124,154800,2079726000,167000,167000,167000,167000,0
|
|
20231124,154700,2079726000,167000,167000,167000,167000,0
|
|
20231124,154600,2079726000,167000,167000,167000,167000,0
|
|
20231124,154500,2079726000,167000,167000,167000,167000,0
|
|
20231124,154400,2079726000,167000,167000,167000,167000,0
|
|
20231124,154300,2079726000,167000,167000,167000,167000,0
|
|
20231124,154200,2079726000,167000,167000,167000,167000,0
|
|
20231124,154100,2079726000,167000,167000,167000,167000,0
|
|
20231124,154000,2079726000,167000,167000,167000,167000,0
|
|
20231124,153900,2079726000,167000,167000,167000,167000,0
|
|
20231124,153800,2079726000,167000,167000,167000,167000,0
|
|
20231124,153700,2079726000,167000,167000,167000,167000,0
|
|
20231124,153600,2079726000,167000,167000,167000,167000,0
|
|
20231124,153500,2079726000,167000,167000,167000,167000,0
|
|
20231124,153400,2079726000,167000,167000,167000,167000,0
|
|
20231124,153300,2079726000,167000,167000,167000,167000,0
|
|
20231124,153200,2079726000,167000,167000,167000,167000,0
|
|
20231124,153100,2079726000,167000,167000,167000,167000,0
|
|
20231124,153000,2079726000,167000,167000,167000,167000,378
|
|
20231124,152900,2016600000,166900,166900,166900,166900,0
|
|
20231124,152800,2016600000,166900,166900,166900,166900,0
|
|
20231124,152700,2016600000,166900,166900,166900,166900,0
|
|
20231124,152600,2016600000,166900,166900,166900,166900,0
|
|
20231124,152500,2016600000,166900,166900,166900,166900,0
|
|
20231124,152400,2016600000,166900,166900,166900,166900,0
|
|
20231124,152300,2016600000,166900,166900,166900,166900,0
|
|
20231124,152200,2016600000,166900,166900,166900,166900,0
|
|
20231124,152100,2016600000,166900,166900,166900,166900,0
|
|
20231124,152000,2016600000,166900,166900,166900,166900,0
|
|
20231124,151900,2016600000,166900,166800,166900,166700,32
|
|
20231124,151800,2011261900,166700,166700,166700,166600,46
|
|
20231124,151700,2003594300,166600,166600,166700,166600,36
|
|
20231124,151600,1997596000,166600,166600,166600,166600,4
|
|
20231124,151500,1996929600,166700,166800,166800,166600,146
|
|
20231124,151400,1972598700,166600,166800,166900,166600,153
|
|
20231124,151300,1947089000,166900,166900,166900,166800,10
|
|
20231124,151200,1945420200,166900,166800,166900,166800,13
|
|
20231124,151100,1943250800,166800,166800,166800,166700,52
|
|
20231124,151000,1934578300,166800,166800,166800,166700,36
|
|
20231124,150900,1928573700,166800,166800,166800,166700,13
|
|
20231124,150800,1926405500,166800,166800,166800,166700,15
|
|
20231124,150700,1923903800,166800,166800,166800,166700,12
|
|
20231124,150600,1921902700,166800,166800,166800,166800,9
|
|
20231124,150500,1920401500,166700,166700,166800,166700,30
|
|
20231124,150400,1915398100,166700,166700,166800,166700,11
|
|
20231124,150300,1913564200,166800,166600,166800,166600,33
|
|
20231124,150200,1908063200,166600,166600,166600,166600,16
|
|
20231124,150100,1905397600,166700,166700,166700,166700,6
|
|
20231124,150000,1904397400,166700,167000,167000,166700,5
|
|
20231124,145900,1903563500,166800,167000,167000,166800,21
|
|
20231124,145800,1900056700,167200,167300,167300,167200,3
|
|
20231124,145700,1899555000,167300,167000,167300,167000,16
|
|
20231124,145600,1896880300,167100,167200,167200,166800,173
|
|
20231124,145500,1867993700,167400,167400,167400,167200,17
|
|
20231124,145400,1865148700,167400,167100,167400,167100,127
|
|
20231124,145300,1843918000,167100,167000,167100,167000,42
|
|
20231124,145200,1836903000,167000,166800,167000,166800,61
|
|
20231124,145100,1826721600,166800,166700,166800,166700,15
|
|
20231124,145000,1824220400,166800,166800,166800,166600,21
|
|
20231124,144900,1820719700,166700,166700,166700,166700,9
|
|
20231124,144800,1819219400,166800,166800,166800,166800,3
|
|
20231124,144700,1818719000,166700,166600,166700,166600,21
|
|
20231124,144600,1815219200,166700,166700,166700,166700,2
|
|
20231124,144500,1814885800,166700,166700,166700,166600,16
|
|
20231124,144400,1812218800,166700,166600,166700,166600,24
|
|
20231124,144300,1808219100,166600,166600,166600,166600,2
|
|
20231124,144200,1807885900,166700,166700,166700,166700,25
|
|
20231124,144100,1803718400,166700,166600,166700,166600,7
|
|
20231124,144000,1802552100,166700,166700,166900,166700,132
|
|
20231124,143900,1780543600,166900,166700,166900,166600,17
|
|
20231124,143800,1777709400,166700,166700,166800,166600,7
|
|
20231124,143700,1776542400,166800,166700,166800,166700,14
|
|
20231124,143600,1774207300,166700,166600,166700,166600,29
|
|
20231124,143500,1769375300,166700,166600,166700,166600,9
|
|
20231124,143400,1767875200,166600,166700,166700,166600,8
|
|
20231124,143300,1766542100,166800,166700,166800,166700,19
|
|
20231124,143200,1763374700,166700,166800,166800,166600,48
|
|
20231124,143100,1755377000,166800,166800,166800,166800,4
|
|
20231124,143000,1754709800,166800,166900,167000,166700,19
|
|
20231124,142900,1751540800,166900,166600,166900,166600,156
|
|
20231124,142800,1725545100,166700,166700,166700,166600,13
|
|
20231124,142700,1723378400,166700,166700,166700,166600,7
|
|
20231124,142600,1722211600,166600,166600,166700,166600,30
|
|
20231124,142500,1717212400,166600,166600,166700,166600,9
|
|
20231124,142400,1715712600,166700,166700,166700,166700,12
|
|
20231124,142300,1713712200,166700,166600,166700,166600,138
|
|
20231124,142200,1690719800,166700,166700,166700,166700,0
|
|
20231124,142100,1690719800,166700,166600,166700,166600,12
|
|
20231124,142000,1688719700,166600,166600,166600,166600,4
|
|
20231124,141900,1688053300,166700,166700,166700,166600,33
|
|
20231124,141800,1682554100,166700,166800,166800,166700,85
|
|
20231124,141700,1668383400,166800,166900,166900,166800,15
|
|
20231124,141600,1665880300,167000,166900,167000,166900,9
|
|
20231124,141500,1664377500,166900,166900,166900,166900,2
|
|
20231124,141400,1664043700,167000,166900,167000,166900,7
|
|
20231124,141300,1662875300,166900,166900,166900,166900,6
|
|
20231124,141200,1661873900,167000,166800,167000,166800,20
|
|
20231124,141100,1658535100,167000,167000,167000,167000,0
|
|
20231124,141000,1658535100,167000,166900,167000,166900,32
|
|
20231124,140900,1653193200,167000,167000,167000,167000,7
|
|
20231124,140800,1652024200,166900,166900,166900,166900,9
|
|
20231124,140700,1650522100,167000,167000,167000,167000,13
|
|
20231124,140600,1648351100,166900,166900,166900,166900,4
|
|
20231124,140500,1647683500,167000,167000,167000,166900,13
|
|
20231124,140400,1645512900,166900,166900,166900,166900,2
|
|
20231124,140300,1645179100,167000,167000,167000,167000,131
|
|
20231124,140200,1623302100,167000,167000,167100,167000,25
|
|
20231124,140100,1619126400,167000,167100,167100,167000,45
|
|
20231124,140000,1611607200,167000,167000,167000,167000,2
|
|
20231124,135900,1611273200,167000,167000,167100,167000,40
|
|
20231124,135800,1604593000,167100,167100,167100,167100,9
|
|
20231124,135700,1603089100,167000,167000,167000,167000,2
|
|
20231124,135600,1602755100,167000,167000,167100,167000,24
|
|
20231124,135500,1598747000,167000,166900,167000,166900,9
|
|
20231124,135400,1597244200,166900,166900,166900,166900,0
|
|
20231124,135300,1597244200,166900,166900,167100,166800,152
|
|
20231124,135200,1571866000,166800,166800,166800,166800,6
|
|
20231124,135100,1570865200,166500,166300,166500,166300,53
|
|
20231124,135000,1562046200,166400,166200,166400,166200,12
|
|
20231124,134900,1560050100,166200,166200,166300,166200,228
|
|
20231124,134800,1522136500,166200,166200,166300,166200,17
|
|
20231124,134700,1519310400,166200,166300,166300,166200,16
|
|
20231124,134600,1516651000,166200,166300,166400,166200,52
|
|
20231124,134500,1508003100,166400,166300,166400,166300,5
|
|
20231124,134400,1507171400,166300,166300,166300,166300,8
|
|
20231124,134300,1505841000,166200,166200,166200,166200,6
|
|
20231124,134200,1504843800,166300,166300,166300,166300,15
|
|
20231124,134100,1502349300,166400,166400,166500,166400,20
|
|
20231124,134000,1499020300,166300,166400,166500,166200,156
|
|
20231124,133900,1473073100,166500,166500,166500,166500,10
|
|
20231124,133800,1471408100,166500,166400,166500,166400,6
|
|
20231124,133700,1470409600,166400,166400,166400,166300,19
|
|
20231124,133600,1467248600,166300,166300,166300,166300,6
|
|
20231124,133500,1466250800,166300,166300,166300,166300,4
|
|
20231124,133400,1465585600,166300,166200,166300,166200,20
|
|
20231124,133300,1462260700,166300,166200,166300,166200,28
|
|
20231124,133200,1457606400,166200,166300,166300,166200,16
|
|
20231124,133100,1454946400,166300,166200,166300,166200,7
|
|
20231124,133000,1453782900,166200,166300,166300,166200,11
|
|
20231124,132900,1451954000,166200,166200,166300,166200,9
|
|
20231124,132800,1450458100,166300,166300,166300,166300,1
|
|
20231124,132700,1450291800,166300,166300,166300,166200,19
|
|
20231124,132600,1447132600,166300,166400,166400,166300,122
|
|
20231124,132500,1426832800,166300,166400,166400,166300,14
|
|
20231124,132400,1424503400,166400,166300,166400,166300,22
|
|
20231124,132300,1420844000,166400,166600,166600,166400,291
|
|
20231124,132200,1372375500,166700,166700,166700,166700,7
|
|
20231124,132100,1371208600,166600,166600,166600,166600,6
|
|
20231124,132000,1370209000,166600,166600,166700,166600,14
|
|
20231124,131900,1367875800,166600,166600,166600,166600,10
|
|
20231124,131800,1366209800,166700,166600,166700,166600,21
|
|
20231124,131700,1362710300,166700,166800,166800,166700,54
|
|
20231124,131600,1353706300,166800,166800,166800,166800,2
|
|
20231124,131500,1353372700,166900,166800,166900,166800,17
|
|
20231124,131400,1350537000,166800,166800,166800,166800,2
|
|
20231124,131300,1350203400,166800,166800,166800,166800,0
|
|
20231124,131200,1350203400,166800,166800,166800,166800,6
|
|
20231124,131100,1349202600,166900,166800,166900,166800,6
|
|
20231124,131000,1348201700,166800,166800,166800,166800,1
|
|
20231124,130900,1348034900,166800,166800,166800,166800,8
|
|
20231124,130800,1346700500,166900,166800,166900,166800,14
|
|
20231124,130700,1344364200,166800,166800,166800,166800,2
|
|
20231124,130600,1344030600,166800,166700,166800,166700,8
|
|
20231124,130500,1342696600,166700,166800,166800,166700,11
|
|
20231124,130400,1340862100,166800,166800,166800,166800,3
|
|
20231124,130300,1340361700,166800,166700,166800,166700,21
|
|
20231124,130200,1336859100,166800,166800,166800,166800,2
|
|
20231124,130100,1336525500,166700,166700,166700,166600,4
|
|
20231124,130000,1335858900,166600,166800,166800,166600,18
|
|
20231124,125900,1332858600,166700,166800,166800,166700,11
|
|
20231124,125800,1331024100,166700,166700,166700,166700,9
|
|
20231124,125700,1329523800,166700,166800,166800,166700,6
|
|
20231124,125600,1328523500,166700,166700,166700,166700,2
|
|
20231124,125500,1328190100,166700,166700,166700,166700,14
|
|
20231124,125400,1325856300,166700,166600,166700,166600,20
|
|
20231124,125300,1322523600,166700,166700,166700,166700,3
|
|
20231124,125200,1322023500,166700,166600,166700,166600,14
|
|
20231124,125100,1319689900,166600,166500,166600,166400,99
|
|
20231124,125000,1303213600,166500,166500,166500,166500,66
|
|
20231124,124900,1292224600,166600,166600,166600,166600,0
|
|
20231124,124800,1292224600,166600,166700,166700,166600,25
|
|
20231124,124700,1288057900,166700,166700,166700,166700,6
|
|
20231124,124600,1287057700,166600,166700,166700,166600,12
|
|
20231124,124500,1285058000,166700,166600,166700,166600,8
|
|
20231124,124400,1283724900,166700,166700,166700,166700,8
|
|
20231124,124300,1282391300,166700,166700,166800,166700,47
|
|
20231124,124200,1274555700,166700,167000,167000,166700,125
|
|
20231124,124100,1253689200,167000,167100,167100,167000,19
|
|
20231124,124000,1250514500,167200,167200,167200,167200,48
|
|
20231124,123900,1242488900,167200,167200,167200,167200,7
|
|
20231124,123800,1241318500,167300,167300,167300,167300,8
|
|
20231124,123700,1239980100,167200,167500,167500,167200,18
|
|
20231124,123600,1236967800,167500,167500,167500,167500,13
|
|
20231124,123500,1234790300,167500,167400,167500,167400,4
|
|
20231124,123400,1234120500,167400,167400,167400,167400,6
|
|
20231124,123300,1233116100,167500,167400,167500,167400,43
|
|
20231124,123200,1225916200,167400,167400,167400,167400,5
|
|
20231124,123100,1225079200,167400,167500,167500,167400,32
|
|
20231124,123000,1219720300,167500,167500,167500,167500,14
|
|
20231124,122900,1217375300,167500,167600,167600,167500,13
|
|
20231124,122800,1215196700,167500,167600,167600,167500,5
|
|
20231124,122700,1214359000,167500,167700,167700,167500,7
|
|
20231124,122600,1213186100,167600,167600,167600,167600,11
|
|
20231124,122500,1211342500,167600,167700,167700,167600,15
|
|
20231124,122400,1208828000,167600,167500,167600,167500,14
|
|
20231124,122300,1206481800,167600,167600,167600,167600,17
|
|
20231124,122200,1203632600,167600,167600,167600,167500,35
|
|
20231124,122100,1197769300,167500,167500,167500,167500,9
|
|
20231124,122000,1196261800,167500,167800,167800,167500,23
|
|
20231124,121900,1192405800,167700,167800,167800,167700,9
|
|
20231124,121800,1190896300,167800,167800,167800,167700,18
|
|
20231124,121700,1187876400,167800,167800,167800,167800,3
|
|
20231124,121600,1187373000,167700,167700,167700,167700,5
|
|
20231124,121500,1186534500,167800,167700,167800,167700,5
|
|
20231124,121400,1185695800,167800,167700,167800,167700,8
|
|
20231124,121300,1184354000,167700,167800,167800,167600,6
|
|
20231124,121200,1183347900,167800,167800,167800,167800,8
|
|
20231124,121100,1182005500,167800,167300,167800,167300,258
|
|
20231124,121000,1138799700,167300,167400,167400,167300,12
|
|
20231124,120900,1136791300,167400,167400,167400,167400,2
|
|
20231124,120800,1136456500,167400,167500,167500,167400,12
|
|
20231124,120700,1134447000,167500,167600,167600,167400,29
|
|
20231124,120600,1129589500,167600,167500,167600,167400,14
|
|
20231124,120500,1127245300,167500,167500,167600,167500,18
|
|
20231124,120400,1124229600,167600,167700,167700,167600,5
|
|
20231124,120300,1123391400,167700,167700,167700,167700,11
|
|
20231124,120200,1121546700,167600,167600,167600,167600,9
|
|
20231124,120100,1120038300,167600,167700,167700,167600,17
|
|
20231124,120000,1117188400,167700,167600,167700,167600,4
|
|
20231124,115900,1116517800,167700,167700,167700,167700,5
|
|
20231124,115800,1115679300,167600,167600,167600,167600,7
|
|
20231124,115700,1114506100,167600,167600,167600,167600,0
|
|
20231124,115600,1114506100,167600,167600,167600,167600,8
|
|
20231124,115500,1113165300,167500,167500,167500,167500,7
|
|
20231124,115400,1111992800,167500,167600,167600,167500,12
|
|
20231124,115300,1109981900,167600,167500,167600,167500,5
|
|
20231124,115200,1109144200,167500,167600,167600,167500,5
|
|
20231124,115100,1108306400,167600,167500,167600,167500,5
|
|
20231124,115000,1107468700,167500,167300,167600,167300,9
|
|
20231124,114900,1105961800,167400,167300,167400,167300,44
|
|
20231124,114800,1098596400,167300,167300,167300,167300,1
|
|
20231124,114700,1098429100,167300,167300,167300,167300,14
|
|
20231124,114600,1096086900,167400,167500,167500,167400,20
|
|
20231124,114500,1092738700,167400,167400,167400,167400,2
|
|
20231124,114400,1092403900,167500,167400,167500,167400,11
|
|
20231124,114300,1090561700,167400,167500,167500,167400,9
|
|
20231124,114200,1089054900,167600,167500,167600,167500,4
|
|
20231124,114100,1088384700,167500,167400,167500,167400,4
|
|
20231124,114000,1087715000,167500,167600,167600,167500,13
|
|
20231124,113900,1085537300,167500,167500,167500,167400,6
|
|
20231124,113800,1084532500,167500,167500,167500,167500,3
|
|
20231124,113700,1084030000,167500,167400,167500,167400,13
|
|
20231124,113600,1081853100,167600,167500,167600,167500,4
|
|
20231124,113500,1081182900,167400,167500,167500,167300,103
|
|
20231124,113400,1063943100,167500,167400,167500,167400,66
|
|
20231124,113300,1052888300,167400,167400,167400,167400,12
|
|
20231124,113200,1050879500,167400,167400,167400,167300,44
|
|
20231124,113100,1043514200,167400,167400,167500,167400,12
|
|
20231124,113000,1041505300,167500,167400,167500,167400,18
|
|
20231124,112900,1038491200,167400,167500,167500,167400,7
|
|
20231124,112800,1037319000,167500,167500,167500,167500,3
|
|
20231124,112700,1036816500,167400,167500,167500,167400,9
|
|
20231124,112600,1035309600,167500,167500,167500,167500,11
|
|
20231124,112500,1033467100,167500,167500,167500,167500,3
|
|
20231124,112400,1032964600,167500,167500,167500,167500,5
|
|
20231124,112300,1032127100,167600,167400,167600,167400,17
|
|
20231124,112200,1029280800,167600,167600,167600,167600,1
|
|
20231124,112100,1029113200,167500,167400,167500,167400,23
|
|
20231124,112000,1025261900,167400,167400,167400,167400,18
|
|
20231124,111900,1022248700,167500,167500,167500,167500,12
|
|
20231124,111800,1020238700,167400,167500,167500,167400,66
|
|
20231124,111700,1009184500,167500,167600,167600,167500,13
|
|
20231124,111600,1007006900,167600,167600,167600,167600,8
|
|
20231124,111500,1005666100,167500,167500,167500,167500,2
|
|
20231124,111400,1005331100,167600,167600,167600,167500,18
|
|
20231124,111300,1002315100,167600,167600,167600,167600,73
|
|
20231124,111200,990080300,167700,167800,167800,167700,88
|
|
20231124,111100,975322600,167700,167800,167800,167700,15
|
|
20231124,111000,972806100,167800,167700,167800,167700,3
|
|
20231124,110900,972302900,167800,167800,167800,167800,3
|
|
20231124,110800,971799500,167900,167900,167900,167900,53
|
|
20231124,110700,962900800,167900,167900,167900,167900,14
|
|
20231124,110600,960550200,167800,167800,167800,167800,4
|
|
20231124,110500,959879000,167800,168000,168000,167800,44
|
|
20231124,110400,952491400,167900,167900,167900,167900,6
|
|
20231124,110300,951484000,167900,167600,167900,167600,53
|
|
20231124,110200,942593100,167600,167700,167700,167600,15
|
|
20231124,110100,940078500,167700,167700,167700,167700,2
|
|
20231124,110000,939743100,167700,167500,167700,167500,20
|
|
20231124,105900,936391000,167500,167500,167500,167500,7
|
|
20231124,105800,935218500,167600,167600,167600,167600,0
|
|
20231124,105700,935218500,167600,167600,167600,167500,28
|
|
20231124,105600,930527400,167600,167700,167700,167600,10
|
|
20231124,105500,928850700,167700,167500,167700,167500,13
|
|
20231124,105400,926671800,167500,167500,167500,167500,4
|
|
20231124,105300,926001800,167600,167700,167700,167600,15
|
|
20231124,105200,923486700,167700,167700,167700,167700,5
|
|
20231124,105100,922648200,167600,167600,167600,167600,8
|
|
20231124,105000,921307400,167600,167700,167700,167600,4
|
|
20231124,104900,920636700,167700,168100,168100,167700,104
|
|
20231124,104800,903179700,168100,168000,168100,168000,18
|
|
20231124,104700,900154500,168100,168100,168100,168100,5
|
|
20231124,104600,899314000,168100,168100,168100,168100,11
|
|
20231124,104500,897464900,168100,168100,168100,168100,5
|
|
20231124,104400,896624400,168200,168200,168200,168200,6
|
|
20231124,104300,895615200,168600,168400,168600,168400,15
|
|
20231124,104200,893087700,168400,168500,168600,168400,14
|
|
20231124,104100,890729400,168500,168500,168500,168500,4
|
|
20231124,104000,890055400,168500,168500,168500,168500,0
|
|
20231124,103900,890055400,168500,168400,168500,168400,41
|
|
20231124,103800,883149000,168300,168200,168300,168200,108
|
|
20231124,103700,864981600,168200,168200,168200,168200,71
|
|
20231124,103600,853039400,168100,168100,168100,168000,17
|
|
20231124,103500,850182000,168100,168100,168100,168100,15
|
|
20231124,103400,847660500,168200,168200,168200,168200,7
|
|
20231124,103300,846483100,168100,168100,168100,168100,17
|
|
20231124,103200,843625400,168200,168200,168200,168200,8
|
|
20231124,103100,842279800,168100,168100,168100,168100,5
|
|
20231124,103000,841439300,168100,168100,168100,168100,13
|
|
20231124,102900,839254000,168100,168200,168200,168100,14
|
|
20231124,102800,836899700,168200,168200,168200,168200,1
|
|
20231124,102700,836731500,168100,168300,168300,168100,38
|
|
20231124,102600,830342600,168200,168200,168200,168200,12
|
|
20231124,102500,828324200,168200,168300,168300,168200,8
|
|
20231124,102400,826977900,168200,168300,168300,168200,18
|
|
20231124,102300,823949500,168400,168500,168500,168400,26
|
|
20231124,102200,819570600,168500,168500,168500,168400,42
|
|
20231124,102100,812496700,168500,168500,168500,168400,6
|
|
20231124,102000,811485900,168400,168500,168500,168400,10
|
|
20231124,101900,809801000,168500,168500,168500,168500,0
|
|
20231124,101800,809801000,168500,168500,168500,168500,7
|
|
20231124,101700,808621500,168500,168500,168500,168500,1
|
|
20231124,101600,808453000,168400,168400,168400,168400,0
|
|
20231124,101500,808453000,168400,168300,168400,168300,70
|
|
20231124,101400,796665500,168300,168300,168300,168300,0
|
|
20231124,101300,796665500,168300,168400,168400,168300,21
|
|
20231124,101200,793129800,168400,168300,168400,168300,7
|
|
20231124,101100,791951300,168200,168300,168300,168200,29
|
|
20231124,101000,787072800,168400,168400,168400,168400,3
|
|
20231124,100900,786567600,168500,168600,168600,168500,12
|
|
20231124,100800,784545000,168600,168600,168600,168500,58
|
|
20231124,100700,774766900,168600,168700,168700,168600,34
|
|
20231124,100600,769034400,168600,168600,168600,168600,9
|
|
20231124,100500,767517000,168600,168700,168700,168400,14
|
|
20231124,100400,765157200,168500,168600,168600,168500,7
|
|
20231124,100300,763977500,168600,168500,168600,168500,17
|
|
20231124,100200,761112400,168600,168600,168600,168600,10
|
|
20231124,100100,759426400,168600,168600,168600,168500,38
|
|
20231124,100000,753021300,168700,168700,168700,168700,1
|
|
20231124,095900,752852600,168600,168700,168700,168600,17
|
|
20231124,095800,749985700,168700,168700,168700,168700,22
|
|
20231124,095700,746274300,168700,168800,168800,168700,7
|
|
20231124,095600,745093300,168700,168800,168800,168700,44
|
|
20231124,095500,737669900,168800,168800,168800,168800,5
|
|
20231124,095400,736825900,168800,168800,168800,168800,10
|
|
20231124,095300,735137900,168800,168800,168800,168800,10
|
|
20231124,095200,733449900,168700,168900,168900,168700,21
|
|
20231124,095100,729907000,168700,168700,168700,168700,23
|
|
20231124,095000,726026900,168900,169000,169000,168900,6
|
|
20231124,094900,725013000,169000,169000,169100,169000,45
|
|
20231124,094800,717407200,169100,169100,169100,169100,0
|
|
20231124,094700,717407200,169100,169100,169100,169100,17
|
|
20231124,094600,714532500,169000,169000,169000,169000,15
|
|
20231124,094500,711997500,169100,169100,169100,169100,7
|
|
20231124,094400,710813800,169000,169100,169100,169000,84
|
|
20231124,094300,696610700,169100,169100,169100,169100,1
|
|
20231124,094200,696441600,168900,168800,168900,168800,19
|
|
20231124,094100,693233700,168800,168800,168800,168800,22
|
|
20231124,094000,689520100,168700,168700,168800,168700,82
|
|
20231124,093900,675683200,168600,168600,168600,168600,47
|
|
20231124,093800,667759000,168600,168900,168900,168500,156
|
|
20231124,093700,641455200,169200,169700,169800,169100,226
|
|
20231124,093600,603153100,169800,169700,169800,169700,77
|
|
20231124,093500,590085500,169700,169600,169700,169500,80
|
|
20231124,093400,576517500,169600,169500,169600,169500,123
|
|
20231124,093300,555668400,169500,169500,169500,169300,10
|
|
20231124,093200,553974200,169600,169600,169600,169600,2
|
|
20231124,093100,553635000,169600,169400,169600,169400,192
|
|
20231124,093000,521094800,169400,169200,169400,169200,3
|
|
20231124,092900,520587000,169500,168800,169600,168800,694
|
|
20231124,092800,403151100,168700,168900,168900,168700,55
|
|
20231124,092700,393869800,168900,168900,168900,168700,83
|
|
20231124,092600,379851900,168900,169000,169000,168900,47
|
|
20231124,092500,371912800,168700,169000,169000,168700,129
|
|
20231124,092400,350112900,169000,168900,169000,168800,153
|
|
20231124,092300,324272500,168800,168600,168900,168600,24
|
|
20231124,092200,320221300,168600,168800,168900,168500,81
|
|
20231124,092100,306545300,168700,168800,168800,168700,28
|
|
20231124,092000,301819100,168700,168800,168800,168700,34
|
|
20231124,091900,296082400,168700,168600,168700,168600,24
|
|
20231124,091800,292035000,168500,168500,168500,168500,0
|
|
20231124,091700,292035000,168500,168500,168500,168500,12
|
|
20231124,091600,290013000,168600,168600,168600,168600,10
|
|
20231124,091500,288327000,168500,168700,168700,168500,77
|
|
20231124,091400,275344100,168700,168600,168900,168600,148
|
|
20231124,091300,250369500,168600,169000,169000,168600,154
|
|
20231124,091200,224354000,169000,168600,169000,168500,174
|
|
20231124,091100,194970300,168700,168600,168800,168600,56
|
|
20231124,091000,185520700,168500,167800,168500,167700,225
|
|
20231124,090900,147691300,167700,168000,168100,167700,153
|
|
20231124,090800,122018300,167900,167700,167900,167700,24
|
|
20231124,090700,117990600,167500,167900,167900,167400,130
|
|
20231124,090600,96210000,167900,168300,168300,167900,106
|
|
20231124,090500,78394500,168100,168200,168300,168100,68
|
|
20231124,090400,66958100,168200,168100,168200,167800,129
|
|
20231124,090300,45281800,168300,168100,168300,167800,78
|
|
20231124,090200,32174200,168300,166800,168300,166800,150
|
|
20231124,090100,7020900,166800,166700,166800,166700,11
|
|
20231124,090000,5186400,167800,167300,167800,167200,31
|