647 lines
35 KiB
CSV
647 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,194400,26477916500,85700,85700,85700,85700,13869
|
|
20231124,194300,26477916500,85700,85700,85700,85700,0
|
|
20231124,194200,26477916500,85700,85700,85700,85700,0
|
|
20231124,194100,26477916500,85700,85700,85700,85700,0
|
|
20231124,194000,26477916500,85700,85700,85700,85700,0
|
|
20231124,193900,26477916500,85700,85700,85700,85700,0
|
|
20231124,193800,26477916500,85700,85700,85700,85700,0
|
|
20231124,193700,26477916500,85700,85700,85700,85700,0
|
|
20231124,193600,26477916500,85700,85700,85700,85700,0
|
|
20231124,193500,26477916500,85700,85700,85700,85700,0
|
|
20231124,193400,26477916500,85700,85700,85700,85700,0
|
|
20231124,193300,26477916500,85700,85700,85700,85700,0
|
|
20231124,193200,26477916500,85700,85700,85700,85700,0
|
|
20231124,193100,26477916500,85700,85700,85700,85700,0
|
|
20231124,193000,26477916500,85700,85700,85700,85700,0
|
|
20231124,192900,26477916500,85700,85700,85700,85700,0
|
|
20231124,192800,26477916500,85700,85700,85700,85700,0
|
|
20231124,192700,26477916500,85700,85700,85700,85700,0
|
|
20231124,192600,26477916500,85700,85700,85700,85700,0
|
|
20231124,192500,26477916500,85700,85700,85700,85700,0
|
|
20231124,192400,26477916500,85700,85700,85700,85700,0
|
|
20231124,192300,26477916500,85700,85700,85700,85700,0
|
|
20231124,192200,26477916500,85700,85700,85700,85700,0
|
|
20231124,192100,26477916500,85700,85700,85700,85700,0
|
|
20231124,192000,26477916500,85700,85700,85700,85700,0
|
|
20231124,191900,26477916500,85700,85700,85700,85700,0
|
|
20231124,191800,26477916500,85700,85700,85700,85700,0
|
|
20231124,191700,26477916500,85700,85700,85700,85700,0
|
|
20231124,191600,26477916500,85700,85700,85700,85700,0
|
|
20231124,191500,26477916500,85700,85700,85700,85700,0
|
|
20231124,191400,26477916500,85700,85700,85700,85700,13869
|
|
20231124,191300,26477916500,85700,85700,85700,85700,0
|
|
20231124,191200,26477916500,85700,85700,85700,85700,0
|
|
20231124,191100,26477916500,85700,85700,85700,85700,0
|
|
20231124,191000,26477916500,85700,85700,85700,85700,0
|
|
20231124,190900,26477916500,85700,85700,85700,85700,0
|
|
20231124,190800,26477916500,85700,85700,85700,85700,0
|
|
20231124,190700,26477916500,85700,85700,85700,85700,0
|
|
20231124,190600,26477916500,85700,85700,85700,85700,0
|
|
20231124,190500,26477916500,85700,85700,85700,85700,0
|
|
20231124,190400,26477916500,85700,85700,85700,85700,0
|
|
20231124,190300,26477916500,85700,85700,85700,85700,0
|
|
20231124,190200,26477916500,85700,85700,85700,85700,0
|
|
20231124,190100,26477916500,85700,85700,85700,85700,0
|
|
20231124,190000,26477916500,85700,85700,85700,85700,0
|
|
20231124,185900,26477916500,85700,85700,85700,85700,0
|
|
20231124,185800,26477916500,85700,85700,85700,85700,0
|
|
20231124,185700,26477916500,85700,85700,85700,85700,0
|
|
20231124,185600,26477916500,85700,85700,85700,85700,0
|
|
20231124,185500,26477916500,85700,85700,85700,85700,0
|
|
20231124,185400,26477916500,85700,85700,85700,85700,0
|
|
20231124,185300,26477916500,85700,85700,85700,85700,0
|
|
20231124,185200,26477916500,85700,85700,85700,85700,0
|
|
20231124,185100,26477916500,85700,85700,85700,85700,0
|
|
20231124,185000,26477916500,85700,85700,85700,85700,0
|
|
20231124,184900,26477916500,85700,85700,85700,85700,0
|
|
20231124,184800,26477916500,85700,85700,85700,85700,0
|
|
20231124,184700,26477916500,85700,85700,85700,85700,0
|
|
20231124,184600,26477916500,85700,85700,85700,85700,0
|
|
20231124,184500,26477916500,85700,85700,85700,85700,0
|
|
20231124,184400,26477916500,85700,85700,85700,85700,13869
|
|
20231124,184300,26477916500,85700,85700,85700,85700,0
|
|
20231124,184200,26477916500,85700,85700,85700,85700,0
|
|
20231124,184100,26477916500,85700,85700,85700,85700,0
|
|
20231124,184000,26477916500,85700,85700,85700,85700,0
|
|
20231124,183900,26477916500,85700,85700,85700,85700,0
|
|
20231124,183800,26477916500,85700,85700,85700,85700,0
|
|
20231124,183700,26477916500,85700,85700,85700,85700,0
|
|
20231124,183600,26477916500,85700,85700,85700,85700,0
|
|
20231124,183500,26477916500,85700,85700,85700,85700,0
|
|
20231124,183400,26477916500,85700,85700,85700,85700,0
|
|
20231124,183300,26477916500,85700,85700,85700,85700,0
|
|
20231124,183200,26477916500,85700,85700,85700,85700,0
|
|
20231124,183100,26477916500,85700,85700,85700,85700,0
|
|
20231124,183000,26477916500,85700,85700,85700,85700,0
|
|
20231124,182900,26477916500,85700,85700,85700,85700,0
|
|
20231124,182800,26477916500,85700,85700,85700,85700,0
|
|
20231124,182700,26477916500,85700,85700,85700,85700,0
|
|
20231124,182600,26477916500,85700,85700,85700,85700,0
|
|
20231124,182500,26477916500,85700,85700,85700,85700,0
|
|
20231124,182400,26477916500,85700,85700,85700,85700,0
|
|
20231124,182300,26477916500,85700,85700,85700,85700,0
|
|
20231124,182200,26477916500,85700,85700,85700,85700,0
|
|
20231124,182100,26477916500,85700,85700,85700,85700,0
|
|
20231124,182000,26477916500,85700,85700,85700,85700,0
|
|
20231124,181900,26477916500,85700,85700,85700,85700,0
|
|
20231124,181800,26477916500,85700,85700,85700,85700,0
|
|
20231124,181700,26477916500,85700,85700,85700,85700,0
|
|
20231124,181600,26477916500,85700,85700,85700,85700,0
|
|
20231124,181500,26477916500,85700,85700,85700,85700,0
|
|
20231124,181400,26477916500,85700,85700,85700,85700,13869
|
|
20231124,181300,26477916500,85700,85700,85700,85700,0
|
|
20231124,181200,26477916500,85700,85700,85700,85700,0
|
|
20231124,181100,26477916500,85700,85700,85700,85700,0
|
|
20231124,181000,26477916500,85700,85700,85700,85700,0
|
|
20231124,180900,26477916500,85700,85700,85700,85700,0
|
|
20231124,180800,26477916500,85700,85700,85700,85700,0
|
|
20231124,180700,26477916500,85700,85700,85700,85700,0
|
|
20231124,180600,26477916500,85700,85700,85700,85700,0
|
|
20231124,180500,26477916500,85700,85700,85700,85700,0
|
|
20231124,180400,26477916500,85700,85700,85700,85700,0
|
|
20231124,180300,26477916500,85700,85700,85700,85700,0
|
|
20231124,180200,26477916500,85700,85700,85700,85700,0
|
|
20231124,180100,26477916500,85700,85700,85700,85700,0
|
|
20231124,180000,26477916500,85700,85700,85700,85700,0
|
|
20231124,175900,26477916500,85700,85700,85700,85700,0
|
|
20231124,175800,26477916500,85700,85700,85700,85700,0
|
|
20231124,175700,26477916500,85700,85700,85700,85700,0
|
|
20231124,175600,26477916500,85700,85700,85700,85700,0
|
|
20231124,175500,26477916500,85700,85700,85700,85700,0
|
|
20231124,175400,26477916500,85700,85700,85700,85700,0
|
|
20231124,175300,26477916500,85700,85700,85700,85700,0
|
|
20231124,175200,26477916500,85700,85700,85700,85700,0
|
|
20231124,175100,26477916500,85700,85700,85700,85700,0
|
|
20231124,175000,26477916500,85700,85700,85700,85700,0
|
|
20231124,174900,26477916500,85700,85700,85700,85700,0
|
|
20231124,174800,26477916500,85700,85700,85700,85700,0
|
|
20231124,174700,26477916500,85700,85700,85700,85700,0
|
|
20231124,174600,26477916500,85700,85700,85700,85700,0
|
|
20231124,174500,26477916500,85700,85700,85700,85700,0
|
|
20231124,174400,26477916500,85700,85700,85700,85700,13869
|
|
20231124,174300,26477916500,85700,85700,85700,85700,0
|
|
20231124,174200,26477916500,85700,85700,85700,85700,0
|
|
20231124,174100,26477916500,85700,85700,85700,85700,0
|
|
20231124,174000,26477916500,85700,85700,85700,85700,0
|
|
20231124,173900,26477916500,85700,85700,85700,85700,0
|
|
20231124,173800,26477916500,85700,85700,85700,85700,0
|
|
20231124,173700,26477916500,85700,85700,85700,85700,0
|
|
20231124,173600,26477916500,85700,85700,85700,85700,0
|
|
20231124,173500,26477916500,85700,85700,85700,85700,0
|
|
20231124,173400,26477916500,85700,85700,85700,85700,0
|
|
20231124,173300,26477916500,85700,85700,85700,85700,0
|
|
20231124,173200,26477916500,85700,85700,85700,85700,0
|
|
20231124,173100,26477916500,85700,85700,85700,85700,0
|
|
20231124,173000,26477916500,85700,85700,85700,85700,0
|
|
20231124,172900,26477916500,85700,85700,85700,85700,0
|
|
20231124,172800,26477916500,85700,85700,85700,85700,0
|
|
20231124,172700,26477916500,85700,85700,85700,85700,0
|
|
20231124,172600,26477916500,85700,85700,85700,85700,0
|
|
20231124,172500,26477916500,85700,85700,85700,85700,0
|
|
20231124,172400,26477916500,85700,85700,85700,85700,0
|
|
20231124,172300,26477916500,85700,85700,85700,85700,0
|
|
20231124,172200,26477916500,85700,85700,85700,85700,0
|
|
20231124,172100,26477916500,85700,85700,85700,85700,0
|
|
20231124,172000,26477916500,85700,85700,85700,85700,0
|
|
20231124,171900,26477916500,85700,85700,85700,85700,0
|
|
20231124,171800,26477916500,85700,85700,85700,85700,0
|
|
20231124,171700,26477916500,85700,85700,85700,85700,0
|
|
20231124,171600,26477916500,85700,85700,85700,85700,0
|
|
20231124,171500,26477916500,85700,85700,85700,85700,0
|
|
20231124,171400,26477916500,85700,85700,85700,85700,13869
|
|
20231124,171300,26477916500,85700,85700,85700,85700,0
|
|
20231124,171200,26477916500,85700,85700,85700,85700,0
|
|
20231124,171100,26477916500,85700,85700,85700,85700,0
|
|
20231124,171000,26477916500,85700,85700,85700,85700,0
|
|
20231124,170900,26477916500,85700,85700,85700,85700,0
|
|
20231124,170800,26477916500,85700,85700,85700,85700,0
|
|
20231124,170700,26477916500,85700,85700,85700,85700,0
|
|
20231124,170600,26477916500,85700,85700,85700,85700,0
|
|
20231124,170500,26477916500,85700,85700,85700,85700,0
|
|
20231124,170400,26477916500,85700,85700,85700,85700,0
|
|
20231124,170300,26477916500,85700,85700,85700,85700,0
|
|
20231124,170200,26477916500,85700,85700,85700,85700,0
|
|
20231124,170100,26477916500,85700,85700,85700,85700,0
|
|
20231124,170000,26477916500,85700,85700,85700,85700,0
|
|
20231124,165900,26477916500,85700,85700,85700,85700,0
|
|
20231124,165800,26477916500,85700,85700,85700,85700,0
|
|
20231124,165700,26477916500,85700,85700,85700,85700,0
|
|
20231124,165600,26477916500,85700,85700,85700,85700,0
|
|
20231124,165500,26477916500,85700,85700,85700,85700,0
|
|
20231124,165400,26477916500,85700,85700,85700,85700,0
|
|
20231124,165300,26477916500,85700,85700,85700,85700,0
|
|
20231124,165200,26477916500,85700,85700,85700,85700,0
|
|
20231124,165100,26477916500,85700,85700,85700,85700,0
|
|
20231124,165000,26477916500,85700,85700,85700,85700,0
|
|
20231124,164900,26477916500,85700,85700,85700,85700,0
|
|
20231124,164800,26477916500,85700,85700,85700,85700,0
|
|
20231124,164700,26477916500,85700,85700,85700,85700,0
|
|
20231124,164600,26477916500,85700,85700,85700,85700,0
|
|
20231124,164500,26477916500,85700,85700,85700,85700,0
|
|
20231124,164400,26477916500,85700,85700,85700,85700,13869
|
|
20231124,164300,26477916500,85700,85700,85700,85700,0
|
|
20231124,164200,26477916500,85700,85700,85700,85700,0
|
|
20231124,164100,26477916500,85700,85700,85700,85700,0
|
|
20231124,164000,26477916500,85700,85700,85700,85700,0
|
|
20231124,163900,26477916500,85700,85700,85700,85700,0
|
|
20231124,163800,26477916500,85700,85700,85700,85700,0
|
|
20231124,163700,26477916500,85700,85700,85700,85700,0
|
|
20231124,163600,26477916500,85700,85700,85700,85700,0
|
|
20231124,163500,26477916500,85700,85700,85700,85700,0
|
|
20231124,163400,26477916500,85700,85700,85700,85700,0
|
|
20231124,163300,26477916500,85700,85700,85700,85700,0
|
|
20231124,163200,26477916500,85700,85700,85700,85700,0
|
|
20231124,163100,26477916500,85700,85700,85700,85700,0
|
|
20231124,163000,26477916500,85700,85700,85700,85700,0
|
|
20231124,162900,26477916500,85700,85700,85700,85700,0
|
|
20231124,162800,26477916500,85700,85700,85700,85700,0
|
|
20231124,162700,26477916500,85700,85700,85700,85700,0
|
|
20231124,162600,26477916500,85700,85700,85700,85700,0
|
|
20231124,162500,26477916500,85700,85700,85700,85700,0
|
|
20231124,162400,26477916500,85700,85700,85700,85700,0
|
|
20231124,162300,26477916500,85700,85700,85700,85700,0
|
|
20231124,162200,26477916500,85700,85700,85700,85700,0
|
|
20231124,162100,26477916500,85700,85700,85700,85700,0
|
|
20231124,162000,26477916500,85700,85700,85700,85700,0
|
|
20231124,161900,26477916500,85700,85700,85700,85700,0
|
|
20231124,161800,26477916500,85700,85700,85700,85700,0
|
|
20231124,161700,26477916500,85700,85700,85700,85700,0
|
|
20231124,161600,26477916500,85700,85700,85700,85700,0
|
|
20231124,161500,26477916500,85700,85700,85700,85700,0
|
|
20231124,161400,26477916500,85700,85700,85700,85700,13869
|
|
20231124,161300,26477916500,85700,85700,85700,85700,0
|
|
20231124,161200,26477916500,85700,85700,85700,85700,0
|
|
20231124,161100,26477916500,85700,85700,85700,85700,0
|
|
20231124,161000,26477916500,85700,85700,85700,85700,0
|
|
20231124,160900,26477916500,85700,85700,85700,85700,0
|
|
20231124,160800,26477916500,85700,85700,85700,85700,0
|
|
20231124,160700,26477916500,85700,85700,85700,85700,0
|
|
20231124,160600,26477916500,85700,85700,85700,85700,0
|
|
20231124,160500,26477916500,85700,85700,85700,85700,0
|
|
20231124,160400,26477916500,85700,85700,85700,85700,0
|
|
20231124,160300,26477916500,85700,85700,85700,85700,0
|
|
20231124,160200,26477916500,85700,85700,85700,85700,0
|
|
20231124,160100,26477916500,85700,85700,85700,85700,0
|
|
20231124,160000,26477916500,85700,85700,85700,85700,0
|
|
20231124,155900,26477916500,85700,85700,85700,85700,0
|
|
20231124,155800,26477916500,85700,85700,85700,85700,0
|
|
20231124,155700,26477916500,85700,85700,85700,85700,0
|
|
20231124,155600,26477916500,85700,85700,85700,85700,0
|
|
20231124,155500,26477916500,85700,85700,85700,85700,0
|
|
20231124,155400,26477916500,85700,85700,85700,85700,0
|
|
20231124,155300,26477916500,85700,85700,85700,85700,0
|
|
20231124,155200,26477916500,85700,85700,85700,85700,0
|
|
20231124,155100,26477916500,85700,85700,85700,85700,0
|
|
20231124,155000,26477916500,85700,85700,85700,85700,0
|
|
20231124,154900,26477916500,85700,85700,85700,85700,0
|
|
20231124,154800,26477916500,85700,85700,85700,85700,0
|
|
20231124,154700,26477916500,85700,85700,85700,85700,0
|
|
20231124,154600,26477916500,85700,85700,85700,85700,0
|
|
20231124,154500,26477916500,85700,85700,85700,85700,0
|
|
20231124,154400,26477916500,85700,85700,85700,85700,13869
|
|
20231124,154300,26477916500,85700,85700,85700,85700,0
|
|
20231124,154200,26477916500,85700,85700,85700,85700,0
|
|
20231124,154100,26477916500,85700,85700,85700,85700,0
|
|
20231124,154000,26477916500,85700,85700,85700,85700,0
|
|
20231124,153900,26477916500,85700,85700,85700,85700,0
|
|
20231124,153800,26477916500,85700,85700,85700,85700,0
|
|
20231124,153700,26477916500,85700,85700,85700,85700,0
|
|
20231124,153600,26477916500,85700,85700,85700,85700,0
|
|
20231124,153500,26477916500,85700,85700,85700,85700,0
|
|
20231124,153400,26477916500,85700,85700,85700,85700,0
|
|
20231124,153300,26477916500,85700,85700,85700,85700,0
|
|
20231124,153200,26477916500,85700,85700,85700,85700,0
|
|
20231124,153100,26477916500,85700,85700,85700,85700,0
|
|
20231124,153000,26477916500,85700,85700,85700,85700,13869
|
|
20231124,152900,25289343200,85700,85700,85700,85700,0
|
|
20231124,152800,25289343200,85700,85700,85700,85700,0
|
|
20231124,152700,25289343200,85700,85700,85700,85700,0
|
|
20231124,152600,25289343200,85700,85700,85700,85700,0
|
|
20231124,152500,25289343200,85700,85700,85700,85700,0
|
|
20231124,152400,25289343200,85700,85700,85700,85700,0
|
|
20231124,152300,25289343200,85700,85700,85700,85700,0
|
|
20231124,152200,25289343200,85700,85700,85700,85700,0
|
|
20231124,152100,25289343200,85700,85700,85700,85700,0
|
|
20231124,152000,25289343200,85700,85700,85700,85700,0
|
|
20231124,151900,25289343200,85700,85700,85800,85600,2334
|
|
20231124,151800,25089388200,85700,85800,85800,85600,1290
|
|
20231124,151700,24978789700,85800,85700,85900,85600,3585
|
|
20231124,151600,24671375200,85800,85900,85900,85700,892
|
|
20231124,151500,24594844300,85900,85900,86000,85800,1662
|
|
20231124,151400,24452111500,85900,85800,85900,85800,446
|
|
20231124,151300,24413811200,85800,86000,86000,85800,243
|
|
20231124,151200,24392940500,86000,86000,86100,85900,535
|
|
20231124,151100,24346929200,86000,85800,86200,85700,4491
|
|
20231124,151000,23960855500,85800,86000,86100,85800,4283
|
|
20231124,150900,23592766300,86000,86100,86200,86000,3618
|
|
20231124,150800,23281315600,86100,86200,86200,86100,291
|
|
20231124,150700,23256249300,86200,86200,86300,86100,1927
|
|
20231124,150600,23090134100,86200,86300,86400,86200,911
|
|
20231124,150500,23011577400,86200,86300,86400,86200,560
|
|
20231124,150400,22963239500,86300,86400,86400,86200,165
|
|
20231124,150300,22948998200,86200,86200,86400,86200,541
|
|
20231124,150200,22902312500,86200,86300,86400,86200,227
|
|
20231124,150100,22882720600,86200,86300,86500,86200,1504
|
|
20231124,150000,22753032300,86300,86500,86500,86300,530
|
|
20231124,145900,22707281800,86400,86500,86600,86300,3029
|
|
20231124,145800,22445521500,86500,86500,86600,86500,159
|
|
20231124,145700,22431755700,86700,86600,86700,86500,451
|
|
20231124,145600,22392670600,86600,86600,86700,86500,302
|
|
20231124,145500,22366529400,86500,86400,86500,86400,259
|
|
20231124,145400,22344132500,86400,86400,86500,86300,242
|
|
20231124,145300,22323212000,86400,86200,86400,86200,191
|
|
20231124,145200,22306725300,86200,86500,86500,86200,3947
|
|
20231124,145100,21965753500,86500,86700,86700,86500,653
|
|
20231124,145000,21909190800,86800,86500,86800,86500,862
|
|
20231124,144900,21834494900,86500,86600,86600,86500,560
|
|
20231124,144800,21786003300,86600,86600,86600,86600,439
|
|
20231124,144700,21747985900,86600,86600,86700,86600,161
|
|
20231124,144600,21734037900,86600,86700,86700,86600,119
|
|
20231124,144500,21723723700,86700,86800,86900,86600,2949
|
|
20231124,144400,21467944500,86900,86800,86900,86800,236
|
|
20231124,144300,21447456700,86900,86800,86900,86800,337
|
|
20231124,144200,21418201900,86800,86800,86900,86800,396
|
|
20231124,144100,21383807800,86800,86800,86800,86800,301
|
|
20231124,144000,21357681000,86800,86800,86900,86800,64
|
|
20231124,143900,21352123700,86800,86800,86800,86700,374
|
|
20231124,143800,21319661300,86700,86800,86800,86700,556
|
|
20231124,143700,21271401500,86800,86900,86900,86800,348
|
|
20231124,143600,21241194900,86800,86800,86900,86800,502
|
|
20231124,143500,21197618100,86800,86800,86900,86800,227
|
|
20231124,143400,21177909500,86800,86800,86800,86700,428
|
|
20231124,143300,21140759400,86800,86700,86800,86700,92
|
|
20231124,143200,21132774000,86700,86800,86900,86700,86
|
|
20231124,143100,21125304500,86700,86800,86900,86700,157
|
|
20231124,143000,21111670000,86800,86900,86900,86700,158
|
|
20231124,142900,21097948900,86900,86700,86900,86700,710
|
|
20231124,142800,21036336900,86700,86700,86800,86700,12
|
|
20231124,142700,21035296000,86700,86600,86800,86600,304
|
|
20231124,142600,21008939200,86700,86600,86700,86600,40
|
|
20231124,142500,21005472000,86600,86700,86700,86600,159
|
|
20231124,142400,20991692500,86600,86700,86700,86600,182
|
|
20231124,142300,20975928300,86700,86700,86800,86700,153
|
|
20231124,142200,20962663100,86600,86700,86700,86600,174
|
|
20231124,142100,20947580700,86700,86600,86800,86600,373
|
|
20231124,142000,20915251600,86600,86700,86800,86600,270
|
|
20231124,141900,20891862000,86700,86600,86800,86500,1171
|
|
20231124,141800,20790432900,86600,86400,86600,86400,184
|
|
20231124,141700,20774519600,86400,86400,86500,86300,139
|
|
20231124,141600,20762508700,86400,86400,86600,86400,531
|
|
20231124,141500,20716629400,86500,86500,86600,86400,618
|
|
20231124,141400,20663177900,86500,86600,86600,86500,193
|
|
20231124,141300,20646472600,86600,86400,86700,86400,164
|
|
20231124,141200,20632271900,86500,86700,86700,86400,102
|
|
20231124,141100,20623452100,86600,86500,86700,86500,1512
|
|
20231124,141000,20492644100,86500,86500,86700,86400,708
|
|
20231124,140900,20431373800,86600,86400,86600,86300,656
|
|
20231124,140800,20374630300,86400,86400,86500,86400,345
|
|
20231124,140700,20344822100,86400,86400,86500,86400,229
|
|
20231124,140600,20325028500,86400,86400,86500,86400,63
|
|
20231124,140500,20319582700,86400,86400,86500,86400,225
|
|
20231124,140400,20300142300,86600,86400,86600,86300,1076
|
|
20231124,140300,20207152200,86400,86300,86500,86300,575
|
|
20231124,140200,20157473400,86300,86400,86400,86300,181
|
|
20231124,140100,20141841100,86300,86300,86400,86300,351
|
|
20231124,140000,20111515400,86300,86300,86400,86300,160
|
|
20231124,135900,20097701800,86300,86400,86400,86300,704
|
|
20231124,135800,20036941500,86300,86300,86400,86300,326
|
|
20231124,135700,20008804800,86400,86400,86500,86400,426
|
|
20231124,135600,19971997900,86400,86500,86600,86400,1221
|
|
20231124,135500,19866433300,86500,86500,86600,86500,37
|
|
20231124,135400,19863232600,86500,86500,86600,86500,39
|
|
20231124,135300,19859858000,86500,86600,86700,86500,83
|
|
20231124,135200,19852673700,86500,86600,86700,86500,189
|
|
20231124,135100,19836314300,86600,86600,86600,86600,245
|
|
20231124,135000,19815097300,86600,86600,86600,86600,28
|
|
20231124,134900,19812672500,86600,86700,86700,86600,129
|
|
20231124,134800,19801497100,86600,86600,86700,86600,83
|
|
20231124,134700,19794305800,86700,86600,86700,86600,67
|
|
20231124,134600,19788502900,86600,86600,86700,86600,149
|
|
20231124,134500,19775595200,86600,86600,86700,86600,44
|
|
20231124,134400,19771783700,86600,86600,86600,86500,90
|
|
20231124,134300,19763993400,86500,86600,86600,86500,84
|
|
20231124,134200,19756720500,86500,86600,86600,86500,76
|
|
20231124,134100,19750139500,86600,86500,86600,86500,726
|
|
20231124,134000,19687288000,86500,86600,86600,86500,401
|
|
20231124,133900,19652601400,86500,86500,86600,86500,179
|
|
20231124,133800,19637117700,86500,86500,86600,86500,91
|
|
20231124,133700,19629242700,86500,86500,86500,86500,422
|
|
20231124,133600,19592739700,86500,86600,86600,86500,138
|
|
20231124,133500,19580796800,86500,86500,86600,86500,695
|
|
20231124,133400,19520622000,86500,86500,86600,86500,24
|
|
20231124,133300,19518545800,86500,86500,86500,86500,100
|
|
20231124,133200,19509895800,86500,86500,86600,86500,375
|
|
20231124,133100,19477433300,86500,86500,86600,86500,169
|
|
20231124,133000,19462814700,86500,86500,86500,86400,221
|
|
20231124,132900,19443701300,86400,86500,86500,86400,1002
|
|
20231124,132800,19357112900,86600,86500,86600,86500,142
|
|
20231124,132700,19344829800,86500,86600,86600,86500,288
|
|
20231124,132600,19319914300,86600,86500,86600,86500,144
|
|
20231124,132500,19307455200,86500,86500,86600,86500,345
|
|
20231124,132400,19277601700,86600,86600,86700,86500,127
|
|
20231124,132300,19266603600,86600,86600,86700,86500,1163
|
|
20231124,132200,19165986100,86600,86800,86800,86600,1621
|
|
20231124,132100,19025548800,86600,86900,86900,86600,1808
|
|
20231124,132000,18868718100,86900,87000,87000,86900,377
|
|
20231124,131900,18835955300,87000,87000,87000,86900,168
|
|
20231124,131800,18821342000,86900,87000,87100,86900,752
|
|
20231124,131700,18755928500,87000,86800,87000,86800,335
|
|
20231124,131600,18726823500,86700,86700,86700,86600,608
|
|
20231124,131500,18674110200,86700,86700,86700,86600,112
|
|
20231124,131400,18664400000,86700,86700,86700,86600,136
|
|
20231124,131300,18652609000,86700,86600,86700,86600,134
|
|
20231124,131200,18640991300,86600,86700,86700,86600,134
|
|
20231124,131100,18629385800,86700,86600,86700,86600,364
|
|
20231124,131000,18597858200,86700,86700,86700,86700,92
|
|
20231124,130900,18589881800,86700,86700,86800,86700,350
|
|
20231124,130800,18559531200,86700,86800,86800,86700,60
|
|
20231124,130700,18554323600,86800,86700,86800,86700,290
|
|
20231124,130600,18529170200,86700,86600,86700,86600,393
|
|
20231124,130500,18495100500,86600,86600,86600,86500,531
|
|
20231124,130400,18449116200,86500,86400,86600,86400,470
|
|
20231124,130300,18408456900,86500,86500,86500,86300,119
|
|
20231124,130200,18398183500,86500,86500,86500,86300,48
|
|
20231124,130100,18394031900,86500,86200,86500,86200,620
|
|
20231124,130000,18340497500,86200,86200,86300,86200,530
|
|
20231124,125900,18294811400,86200,86200,86200,86200,55
|
|
20231124,125800,18290070400,86200,86200,86300,86200,205
|
|
20231124,125700,18272395700,86200,86300,86300,86200,264
|
|
20231124,125600,18249623800,86300,86300,86400,86300,304
|
|
20231124,125500,18223388100,86400,86400,86500,86300,1263
|
|
20231124,125400,18114346900,86400,86500,86500,86400,120
|
|
20231124,125300,18103975900,86500,86400,86500,86400,108
|
|
20231124,125200,18094643600,86500,86400,86500,86400,56
|
|
20231124,125100,18089805000,86500,86400,86500,86300,489
|
|
20231124,125000,18047554100,86400,86400,86400,86300,566
|
|
20231124,124900,17998659500,86300,86300,86400,86200,316
|
|
20231124,124800,17971386200,86300,86200,86400,86200,541
|
|
20231124,124700,17924679800,86200,86200,86200,86200,196
|
|
20231124,124600,17907784600,86200,86200,86300,86100,554
|
|
20231124,124500,17859994200,86200,86100,86300,86100,217
|
|
20231124,124400,17841285800,86200,86300,86300,86200,1994
|
|
20231124,124300,17669343500,86300,86300,86300,86300,689
|
|
20231124,124200,17609882800,86300,86400,86400,86300,163
|
|
20231124,124100,17595815700,86300,86300,86400,86200,761
|
|
20231124,124000,17530155800,86300,86300,86400,86300,464
|
|
20231124,123900,17490112000,86300,86400,86400,86300,438
|
|
20231124,123800,17452286200,86400,86400,86400,86400,672
|
|
20231124,123700,17394225400,86400,86500,86600,86400,153
|
|
20231124,123600,17380997400,86500,86600,86600,86500,616
|
|
20231124,123500,17327711000,86600,86600,86600,86500,213
|
|
20231124,123400,17309276100,86500,86500,86600,86500,105
|
|
20231124,123300,17300190700,86500,86600,86600,86500,117
|
|
20231124,123200,17290059700,86600,86600,86700,86500,314
|
|
20231124,123100,17262863000,86600,86600,86600,86300,399
|
|
20231124,123000,17228384900,86400,86400,86500,86200,656
|
|
20231124,122900,17171705500,86300,86300,86400,86300,199
|
|
20231124,122800,17154519700,86400,86300,86400,86200,457
|
|
20231124,122700,17115084800,86300,86200,86400,86100,1038
|
|
20231124,122600,17025605600,86400,86300,86400,86100,1345
|
|
20231124,122500,16909621200,86300,86400,86400,86200,872
|
|
20231124,122400,16834405200,86500,86600,86600,86400,973
|
|
20231124,122300,16750271700,86600,86700,86700,86500,596
|
|
20231124,122200,16698649100,86700,86700,86800,86600,340
|
|
20231124,122100,16669175300,86700,86700,86800,86700,98
|
|
20231124,122000,16660676800,86700,86800,87000,86700,1175
|
|
20231124,121900,16558562700,86800,86700,86900,86700,616
|
|
20231124,121800,16505093600,86700,86700,86700,86600,278
|
|
20231124,121700,16480991100,86700,86600,86700,86600,313
|
|
20231124,121600,16453860000,86700,86600,86700,86600,258
|
|
20231124,121500,16431497200,86700,86700,86700,86600,518
|
|
20231124,121400,16386587400,86700,86400,86700,86300,1745
|
|
20231124,121300,16235703700,86400,86300,86400,86200,1980
|
|
20231124,121200,16064841000,86200,86400,86400,86200,1073
|
|
20231124,121100,15972253200,86400,86500,86500,86300,1960
|
|
20231124,121000,15802865000,86600,86600,86700,86500,2582
|
|
20231124,120900,15579305300,86700,86800,86800,86600,3288
|
|
20231124,120800,15294135000,86800,86800,86900,86800,626
|
|
20231124,120700,15239775900,86900,86900,86900,86800,781
|
|
20231124,120600,15171910400,86800,86900,87000,86800,1358
|
|
20231124,120500,15053915700,86900,87000,87100,86900,1978
|
|
20231124,120400,14881841200,87000,87000,87100,86900,807
|
|
20231124,120300,14811662500,87000,87100,87100,87000,85
|
|
20231124,120200,14804267400,87000,87000,87200,86900,1074
|
|
20231124,120100,14710812300,87000,87100,87200,87000,266
|
|
20231124,120000,14687639100,87200,87100,87200,87000,334
|
|
20231124,115900,14658559800,87100,87200,87200,87100,376
|
|
20231124,115800,14625793500,87200,87200,87200,87000,393
|
|
20231124,115700,14591539500,87200,87200,87200,87000,152
|
|
20231124,115600,14578298600,87000,87000,87200,87000,702
|
|
20231124,115500,14517183800,87000,87000,87100,86900,538
|
|
20231124,115400,14470389900,87000,87000,87100,86900,1401
|
|
20231124,115300,14348627900,87000,87100,87100,87000,1393
|
|
20231124,115200,14227393100,87100,87100,87100,87000,152
|
|
20231124,115100,14214159700,87100,87300,87300,87000,489
|
|
20231124,115000,14171552400,87300,87200,87300,87100,134
|
|
20231124,114900,14159865100,87100,87100,87300,87100,920
|
|
20231124,114800,14079684300,87100,87200,87200,87000,1518
|
|
20231124,114700,13947527500,87200,87200,87300,87000,1218
|
|
20231124,114600,13841426700,87100,87300,87400,87100,2138
|
|
20231124,114500,13654967600,87300,87400,87500,87300,348
|
|
20231124,114400,13624575600,87400,87500,87500,87400,761
|
|
20231124,114300,13558007600,87400,87700,87800,87400,2214
|
|
20231124,114200,13363966900,87700,87700,87800,87600,287
|
|
20231124,114100,13338783500,87600,87600,87700,87600,320
|
|
20231124,114000,13310734200,87700,87800,87800,87600,580
|
|
20231124,113900,13259862700,87700,87600,87900,87600,1148
|
|
20231124,113800,13159092000,87600,87600,87700,87600,161
|
|
20231124,113700,13144987400,87600,87500,87600,87500,289
|
|
20231124,113600,13119687000,87600,87600,87600,87500,289
|
|
20231124,113500,13094381700,87600,87500,87600,87500,225
|
|
20231124,113400,13074680600,87500,87600,87700,87500,381
|
|
20231124,113300,13041310500,87600,87500,87600,87500,656
|
|
20231124,113200,12983878800,87400,87200,87500,87200,266
|
|
20231124,113100,12960635600,87200,87300,87300,87200,202
|
|
20231124,113000,12943016600,87200,87300,87500,87200,381
|
|
20231124,112900,12909736500,87300,87400,87400,87300,288
|
|
20231124,112800,12884584200,87300,87400,87400,87200,415
|
|
20231124,112700,12848353800,87300,87200,87400,87200,252
|
|
20231124,112600,12826374000,87400,87300,87400,87100,405
|
|
20231124,112500,12791044000,87200,87100,87400,86800,2131
|
|
20231124,112400,12605645800,87000,87300,87300,87000,3610
|
|
20231124,112300,12291354000,87300,87300,87400,87200,1930
|
|
20231124,112200,12123011800,87400,87400,87400,87200,1035
|
|
20231124,112100,12032650600,87300,87400,87400,87300,247
|
|
20231124,112000,12011085000,87300,87200,87400,87100,1294
|
|
20231124,111900,11898202700,87200,87400,87500,87200,1192
|
|
20231124,111800,11794116000,87400,87400,87500,87400,300
|
|
20231124,111700,11767895900,87500,87400,87500,87400,207
|
|
20231124,111600,11749797900,87400,87200,87500,87100,1657
|
|
20231124,111500,11605178100,87200,87400,87400,87100,750
|
|
20231124,111400,11539766800,87300,87400,87500,87000,4625
|
|
20231124,111300,11136432400,87400,87500,87600,87400,405
|
|
20231124,111200,11100997100,87500,87600,87700,87500,409
|
|
20231124,111100,11065172200,87600,87600,87700,87600,847
|
|
20231124,111000,10990903300,87600,87700,87700,87600,32
|
|
20231124,110900,10988097400,87600,87600,87700,87600,347
|
|
20231124,110800,10957699700,87600,87500,87600,87400,826
|
|
20231124,110700,10885387400,87500,87500,87600,87400,824
|
|
20231124,110600,10813232800,87400,87600,87700,87400,6012
|
|
20231124,110500,10287014600,87600,87800,87800,87600,1959
|
|
20231124,110400,10115191300,87800,87800,87800,87800,267
|
|
20231124,110300,10091748700,87800,87900,87900,87800,1065
|
|
20231124,110200,9998170500,87900,87900,88000,87900,317
|
|
20231124,110100,9970304700,88000,88000,88000,87900,474
|
|
20231124,110000,9928603800,87900,87900,88000,87900,861
|
|
20231124,105900,9852918000,87900,88000,88000,87900,165
|
|
20231124,105800,9838404200,87900,87900,88000,87900,123
|
|
20231124,105700,9827584200,88000,88000,88000,87900,43
|
|
20231124,105600,9823803400,87900,88000,88000,87900,445
|
|
20231124,105500,9784666100,87900,87800,88000,87700,1514
|
|
20231124,105400,9651622400,87900,87900,88000,87800,706
|
|
20231124,105300,9589595700,88000,87900,88000,87900,45
|
|
20231124,105200,9585639000,87900,88000,88100,87900,286
|
|
20231124,105100,9560474900,88000,88000,88100,87900,1006
|
|
20231124,105000,9471961300,88100,87600,88100,87600,1797
|
|
20231124,104900,9314118000,87700,87600,87700,87400,1644
|
|
20231124,104800,9170106600,87600,87700,87800,87600,1408
|
|
20231124,104700,9046629000,87700,87800,87900,87700,1597
|
|
20231124,104600,8906510800,87900,87700,87900,87600,1575
|
|
20231124,104500,8768371000,87700,87500,87900,87400,3083
|
|
20231124,104400,8498415800,87600,87700,87900,87500,1701
|
|
20231124,104300,8349406900,87900,88000,88000,87400,7099
|
|
20231124,104200,7727333600,87900,88000,88200,87900,1207
|
|
20231124,104100,7621076600,88000,88300,88300,88000,6598
|
|
20231124,104000,7039872700,88300,88400,88400,88200,1285
|
|
20231124,103900,6926410800,88400,88400,88500,88400,898
|
|
20231124,103800,6847023900,88500,88600,88600,88400,458
|
|
20231124,103700,6806511100,88700,88500,88700,88400,3467
|
|
20231124,103600,6499840100,88500,88500,88700,88500,1202
|
|
20231124,103500,6393334300,88500,88600,88600,88500,541
|
|
20231124,103400,6345450700,88600,88600,88700,88500,1214
|
|
20231124,103300,6237930500,88600,88600,88600,88500,1540
|
|
20231124,103200,6101603700,88600,88700,88700,88600,2887
|
|
20231124,103100,5845624700,88700,88700,88800,88700,327
|
|
20231124,103000,5816589900,88800,88800,88900,88700,621
|
|
20231124,102900,5761463000,88800,88800,88900,88800,310
|
|
20231124,102800,5733933700,88800,88800,88900,88700,504
|
|
20231124,102700,5689172500,88800,88900,88900,88700,1016
|
|
20231124,102600,5598969700,88900,89100,89200,88700,6531
|
|
20231124,102500,5018153800,89100,89200,89200,89100,172
|
|
20231124,102400,5002826300,89100,89200,89200,89100,304
|
|
20231124,102300,4975739100,89200,89200,89200,89100,1111
|
|
20231124,102200,4876683500,89200,89300,89300,89200,167
|
|
20231124,102100,4861784400,89200,89300,89400,89200,637
|
|
20231124,102000,4804950400,89300,89300,89300,89300,40
|
|
20231124,101900,4801378400,89300,89300,89300,89300,199
|
|
20231124,101800,4783607700,89300,89400,89400,89300,253
|
|
20231124,101700,4761014500,89400,89100,89400,89100,716
|
|
20231124,101600,4697152200,89100,89100,89200,89100,141
|
|
20231124,101500,4684588000,89100,89200,89200,89100,296
|
|
20231124,101400,4658185800,89300,89200,89300,89100,301
|
|
20231124,101300,4631339100,89200,89200,89200,89200,34
|
|
20231124,101200,4628306300,89200,89200,89300,89200,263
|
|
20231124,101100,4604842600,89200,89300,89300,89200,39
|
|
20231124,101000,4601362700,89200,89100,89200,89100,324
|
|
20231124,100900,4572468700,89200,89200,89300,89200,223
|
|
20231124,100800,4552577000,89200,89200,89200,89200,219
|
|
20231124,100700,4533042200,89200,89200,89200,89200,156
|
|
20231124,100600,4519127000,89300,89200,89300,89200,183
|
|
20231124,100500,4502791700,89200,89300,89400,89200,366
|
|
20231124,100400,4470108300,89300,89300,89300,89200,186
|
|
20231124,100300,4453506300,89200,89200,89300,89200,340
|
|
20231124,100200,4423176900,89200,89100,89200,89100,683
|
|
20231124,100100,4362321400,89000,89100,89100,89000,354
|
|
20231124,100000,4330796000,89100,89100,89300,89000,1046
|
|
20231124,095900,4237666200,89000,89000,89200,89000,1193
|
|
20231124,095800,4131453900,89000,89200,89200,89000,1456
|
|
20231124,095700,4001782200,89200,89200,89300,89100,2009
|
|
20231124,095600,3822601300,89200,89200,89300,89200,937
|
|
20231124,095500,3739012900,89300,89400,89500,89300,1780
|
|
20231124,095400,3579989900,89400,89400,89500,89400,142
|
|
20231124,095300,3567294700,89400,89500,89600,89400,1814
|
|
20231124,095200,3405053500,89500,89500,89600,89500,1013
|
|
20231124,095100,3314385100,89500,89500,89600,89500,81
|
|
20231124,095000,3307134900,89500,89500,89600,89500,66
|
|
20231124,094900,3301227600,89500,89500,89700,89500,353
|
|
20231124,094800,3269633800,89500,89600,89600,89500,284
|
|
20231124,094700,3244212600,89600,89600,89600,89500,495
|
|
20231124,094600,3199864500,89600,89600,89600,89500,184
|
|
20231124,094500,3183381700,89600,89600,89700,89600,611
|
|
20231124,094400,3128635700,89600,89800,89800,89600,1676
|
|
20231124,094300,2978293200,89800,89800,89900,89700,238
|
|
20231124,094200,2956927500,89800,89800,89800,89700,83
|
|
20231124,094100,2949481700,89800,89900,89900,89800,93
|
|
20231124,094000,2941123300,89900,89800,89900,89700,208
|
|
20231124,093900,2922460200,89900,90000,90000,89700,105
|
|
20231124,093800,2913022100,90000,89800,90000,89600,1031
|
|
20231124,093700,2820485000,89800,89800,90000,89800,2013
|
|
20231124,093600,2639611200,89800,90000,90000,89800,557
|
|
20231124,093500,2589527400,89900,90000,90000,89900,318
|
|
20231124,093400,2560913000,90000,89900,90000,89900,171
|
|
20231124,093300,2545523700,89900,89900,89900,89800,325
|
|
20231124,093200,2516314000,89900,89800,89900,89800,72
|
|
20231124,093100,2509841300,89800,89800,89900,89700,144
|
|
20231124,093000,2496910100,89900,89900,89900,89800,375
|
|
20231124,092900,2463232600,89900,90000,90200,89900,1343
|
|
20231124,092800,2342361500,90000,90000,90100,89900,405
|
|
20231124,092700,2305910800,89900,89800,89900,89800,210
|
|
20231124,092600,2287037700,89800,89800,89900,89800,287
|
|
20231124,092500,2261264700,89800,89600,89800,89600,542
|
|
20231124,092400,2212612300,89700,89700,89800,89600,1013
|
|
20231124,092300,2121809800,89700,89800,89900,89700,176
|
|
20231124,092200,2106005100,89800,89900,89900,89800,204
|
|
20231124,092100,2087674000,89900,89900,90000,89900,418
|
|
20231124,092000,2050086500,89800,89500,89800,89500,562
|
|
20231124,091900,1999678300,89500,89400,89500,89400,404
|
|
20231124,091800,1963535900,89500,89700,89700,89400,600
|
|
20231124,091700,1909841200,89700,89500,89700,89400,436
|
|
20231124,091600,1870784900,89500,89500,89600,89400,1031
|
|
20231124,091500,1778509400,89600,89600,89600,89500,774
|
|
20231124,091400,1709160700,89600,89700,89700,89600,1024
|
|
20231124,091300,1617405000,89600,89700,89700,89600,831
|
|
20231124,091200,1542927700,89700,89700,89800,89600,602
|
|
20231124,091100,1488943400,89600,89800,89800,89600,1463
|
|
20231124,091000,1357689800,89800,90000,90100,89800,2115
|
|
20231124,090900,1167374800,90000,90200,90200,90000,1064
|
|
20231124,090800,1071486300,90100,90100,90200,90100,287
|
|
20231124,090700,1045627500,90100,90300,90300,90100,742
|
|
20231124,090600,978698000,90200,90400,90400,90200,308
|
|
20231124,090500,950907200,90400,90200,90500,90100,392
|
|
20231124,090400,915535600,90100,90000,90500,90000,1773
|
|
20231124,090300,755322900,90000,90200,90200,90000,1402
|
|
20231124,090200,628968300,90200,90100,90400,90100,775
|
|
20231124,090100,559074100,90100,90600,90600,90100,2193
|
|
20231124,090000,361000800,90400,90900,91000,90400,3974
|