646 lines
34 KiB
CSV
646 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,194300,13336614200,82200,82200,82200,82200,4313
|
|
20231128,194200,13336614200,82200,82200,82200,82200,0
|
|
20231128,194100,13336614200,82200,82200,82200,82200,0
|
|
20231128,194000,13336614200,82200,82200,82200,82200,0
|
|
20231128,193900,13336614200,82200,82200,82200,82200,0
|
|
20231128,193800,13336614200,82200,82200,82200,82200,0
|
|
20231128,193700,13336614200,82200,82200,82200,82200,0
|
|
20231128,193600,13336614200,82200,82200,82200,82200,0
|
|
20231128,193500,13336614200,82200,82200,82200,82200,0
|
|
20231128,193400,13336614200,82200,82200,82200,82200,0
|
|
20231128,193300,13336614200,82200,82200,82200,82200,0
|
|
20231128,193200,13336614200,82200,82200,82200,82200,0
|
|
20231128,193100,13336614200,82200,82200,82200,82200,0
|
|
20231128,193000,13336614200,82200,82200,82200,82200,0
|
|
20231128,192900,13336614200,82200,82200,82200,82200,0
|
|
20231128,192800,13336614200,82200,82200,82200,82200,0
|
|
20231128,192700,13336614200,82200,82200,82200,82200,0
|
|
20231128,192600,13336614200,82200,82200,82200,82200,0
|
|
20231128,192500,13336614200,82200,82200,82200,82200,0
|
|
20231128,192400,13336614200,82200,82200,82200,82200,0
|
|
20231128,192300,13336614200,82200,82200,82200,82200,0
|
|
20231128,192200,13336614200,82200,82200,82200,82200,0
|
|
20231128,192100,13336614200,82200,82200,82200,82200,0
|
|
20231128,192000,13336614200,82200,82200,82200,82200,0
|
|
20231128,191900,13336614200,82200,82200,82200,82200,0
|
|
20231128,191800,13336614200,82200,82200,82200,82200,0
|
|
20231128,191700,13336614200,82200,82200,82200,82200,0
|
|
20231128,191600,13336614200,82200,82200,82200,82200,0
|
|
20231128,191500,13336614200,82200,82200,82200,82200,0
|
|
20231128,191400,13336614200,82200,82200,82200,82200,0
|
|
20231128,191300,13336614200,82200,82200,82200,82200,4313
|
|
20231128,191200,13336614200,82200,82200,82200,82200,0
|
|
20231128,191100,13336614200,82200,82200,82200,82200,0
|
|
20231128,191000,13336614200,82200,82200,82200,82200,0
|
|
20231128,190900,13336614200,82200,82200,82200,82200,0
|
|
20231128,190800,13336614200,82200,82200,82200,82200,0
|
|
20231128,190700,13336614200,82200,82200,82200,82200,0
|
|
20231128,190600,13336614200,82200,82200,82200,82200,0
|
|
20231128,190500,13336614200,82200,82200,82200,82200,0
|
|
20231128,190400,13336614200,82200,82200,82200,82200,0
|
|
20231128,190300,13336614200,82200,82200,82200,82200,0
|
|
20231128,190200,13336614200,82200,82200,82200,82200,0
|
|
20231128,190100,13336614200,82200,82200,82200,82200,0
|
|
20231128,190000,13336614200,82200,82200,82200,82200,0
|
|
20231128,185900,13336614200,82200,82200,82200,82200,0
|
|
20231128,185800,13336614200,82200,82200,82200,82200,0
|
|
20231128,185700,13336614200,82200,82200,82200,82200,0
|
|
20231128,185600,13336614200,82200,82200,82200,82200,0
|
|
20231128,185500,13336614200,82200,82200,82200,82200,0
|
|
20231128,185400,13336614200,82200,82200,82200,82200,0
|
|
20231128,185300,13336614200,82200,82200,82200,82200,0
|
|
20231128,185200,13336614200,82200,82200,82200,82200,0
|
|
20231128,185100,13336614200,82200,82200,82200,82200,0
|
|
20231128,185000,13336614200,82200,82200,82200,82200,0
|
|
20231128,184900,13336614200,82200,82200,82200,82200,0
|
|
20231128,184800,13336614200,82200,82200,82200,82200,0
|
|
20231128,184700,13336614200,82200,82200,82200,82200,0
|
|
20231128,184600,13336614200,82200,82200,82200,82200,0
|
|
20231128,184500,13336614200,82200,82200,82200,82200,0
|
|
20231128,184400,13336614200,82200,82200,82200,82200,0
|
|
20231128,184300,13336614200,82200,82200,82200,82200,4313
|
|
20231128,184200,13336614200,82200,82200,82200,82200,0
|
|
20231128,184100,13336614200,82200,82200,82200,82200,0
|
|
20231128,184000,13336614200,82200,82200,82200,82200,0
|
|
20231128,183900,13336614200,82200,82200,82200,82200,0
|
|
20231128,183800,13336614200,82200,82200,82200,82200,0
|
|
20231128,183700,13336614200,82200,82200,82200,82200,0
|
|
20231128,183600,13336614200,82200,82200,82200,82200,0
|
|
20231128,183500,13336614200,82200,82200,82200,82200,0
|
|
20231128,183400,13336614200,82200,82200,82200,82200,0
|
|
20231128,183300,13336614200,82200,82200,82200,82200,0
|
|
20231128,183200,13336614200,82200,82200,82200,82200,0
|
|
20231128,183100,13336614200,82200,82200,82200,82200,0
|
|
20231128,183000,13336614200,82200,82200,82200,82200,0
|
|
20231128,182900,13336614200,82200,82200,82200,82200,0
|
|
20231128,182800,13336614200,82200,82200,82200,82200,0
|
|
20231128,182700,13336614200,82200,82200,82200,82200,0
|
|
20231128,182600,13336614200,82200,82200,82200,82200,0
|
|
20231128,182500,13336614200,82200,82200,82200,82200,0
|
|
20231128,182400,13336614200,82200,82200,82200,82200,0
|
|
20231128,182300,13336614200,82200,82200,82200,82200,0
|
|
20231128,182200,13336614200,82200,82200,82200,82200,0
|
|
20231128,182100,13336614200,82200,82200,82200,82200,0
|
|
20231128,182000,13336614200,82200,82200,82200,82200,0
|
|
20231128,181900,13336614200,82200,82200,82200,82200,0
|
|
20231128,181800,13336614200,82200,82200,82200,82200,0
|
|
20231128,181700,13336614200,82200,82200,82200,82200,0
|
|
20231128,181600,13336614200,82200,82200,82200,82200,0
|
|
20231128,181500,13336614200,82200,82200,82200,82200,0
|
|
20231128,181400,13336614200,82200,82200,82200,82200,0
|
|
20231128,181300,13336614200,82200,82200,82200,82200,4313
|
|
20231128,181200,13336614200,82200,82200,82200,82200,0
|
|
20231128,181100,13336614200,82200,82200,82200,82200,0
|
|
20231128,181000,13336614200,82200,82200,82200,82200,0
|
|
20231128,180900,13336614200,82200,82200,82200,82200,0
|
|
20231128,180800,13336614200,82200,82200,82200,82200,0
|
|
20231128,180700,13336614200,82200,82200,82200,82200,0
|
|
20231128,180600,13336614200,82200,82200,82200,82200,0
|
|
20231128,180500,13336614200,82200,82200,82200,82200,0
|
|
20231128,180400,13336614200,82200,82200,82200,82200,0
|
|
20231128,180300,13336614200,82200,82200,82200,82200,0
|
|
20231128,180200,13336614200,82200,82200,82200,82200,0
|
|
20231128,180100,13336614200,82200,82200,82200,82200,0
|
|
20231128,180000,13336614200,82200,82200,82200,82200,0
|
|
20231128,175900,13336614200,82200,82200,82200,82200,0
|
|
20231128,175800,13336614200,82200,82200,82200,82200,0
|
|
20231128,175700,13336614200,82200,82200,82200,82200,0
|
|
20231128,175600,13336614200,82200,82200,82200,82200,0
|
|
20231128,175500,13336614200,82200,82200,82200,82200,0
|
|
20231128,175400,13336614200,82200,82200,82200,82200,0
|
|
20231128,175300,13336614200,82200,82200,82200,82200,0
|
|
20231128,175200,13336614200,82200,82200,82200,82200,0
|
|
20231128,175100,13336614200,82200,82200,82200,82200,0
|
|
20231128,175000,13336614200,82200,82200,82200,82200,0
|
|
20231128,174900,13336614200,82200,82200,82200,82200,0
|
|
20231128,174800,13336614200,82200,82200,82200,82200,0
|
|
20231128,174700,13336614200,82200,82200,82200,82200,0
|
|
20231128,174600,13336614200,82200,82200,82200,82200,0
|
|
20231128,174500,13336614200,82200,82200,82200,82200,0
|
|
20231128,174400,13336614200,82200,82200,82200,82200,0
|
|
20231128,174300,13336614200,82200,82200,82200,82200,4313
|
|
20231128,174200,13336614200,82200,82200,82200,82200,0
|
|
20231128,174100,13336614200,82200,82200,82200,82200,0
|
|
20231128,174000,13336614200,82200,82200,82200,82200,0
|
|
20231128,173900,13336614200,82200,82200,82200,82200,0
|
|
20231128,173800,13336614200,82200,82200,82200,82200,0
|
|
20231128,173700,13336614200,82200,82200,82200,82200,0
|
|
20231128,173600,13336614200,82200,82200,82200,82200,0
|
|
20231128,173500,13336614200,82200,82200,82200,82200,0
|
|
20231128,173400,13336614200,82200,82200,82200,82200,0
|
|
20231128,173300,13336614200,82200,82200,82200,82200,0
|
|
20231128,173200,13336614200,82200,82200,82200,82200,0
|
|
20231128,173100,13336614200,82200,82200,82200,82200,0
|
|
20231128,173000,13336614200,82200,82200,82200,82200,0
|
|
20231128,172900,13336614200,82200,82200,82200,82200,0
|
|
20231128,172800,13336614200,82200,82200,82200,82200,0
|
|
20231128,172700,13336614200,82200,82200,82200,82200,0
|
|
20231128,172600,13336614200,82200,82200,82200,82200,0
|
|
20231128,172500,13336614200,82200,82200,82200,82200,0
|
|
20231128,172400,13336614200,82200,82200,82200,82200,0
|
|
20231128,172300,13336614200,82200,82200,82200,82200,0
|
|
20231128,172200,13336614200,82200,82200,82200,82200,0
|
|
20231128,172100,13336614200,82200,82200,82200,82200,0
|
|
20231128,172000,13336614200,82200,82200,82200,82200,0
|
|
20231128,171900,13336614200,82200,82200,82200,82200,0
|
|
20231128,171800,13336614200,82200,82200,82200,82200,0
|
|
20231128,171700,13336614200,82200,82200,82200,82200,0
|
|
20231128,171600,13336614200,82200,82200,82200,82200,0
|
|
20231128,171500,13336614200,82200,82200,82200,82200,0
|
|
20231128,171400,13336614200,82200,82200,82200,82200,0
|
|
20231128,171300,13336614200,82200,82200,82200,82200,4313
|
|
20231128,171200,13336614200,82200,82200,82200,82200,0
|
|
20231128,171100,13336614200,82200,82200,82200,82200,0
|
|
20231128,171000,13336614200,82200,82200,82200,82200,0
|
|
20231128,170900,13336614200,82200,82200,82200,82200,0
|
|
20231128,170800,13336614200,82200,82200,82200,82200,0
|
|
20231128,170700,13336614200,82200,82200,82200,82200,0
|
|
20231128,170600,13336614200,82200,82200,82200,82200,0
|
|
20231128,170500,13336614200,82200,82200,82200,82200,0
|
|
20231128,170400,13336614200,82200,82200,82200,82200,0
|
|
20231128,170300,13336614200,82200,82200,82200,82200,0
|
|
20231128,170200,13336614200,82200,82200,82200,82200,0
|
|
20231128,170100,13336614200,82200,82200,82200,82200,0
|
|
20231128,170000,13336614200,82200,82200,82200,82200,0
|
|
20231128,165900,13336614200,82200,82200,82200,82200,0
|
|
20231128,165800,13336614200,82200,82200,82200,82200,0
|
|
20231128,165700,13336614200,82200,82200,82200,82200,0
|
|
20231128,165600,13336614200,82200,82200,82200,82200,0
|
|
20231128,165500,13336614200,82200,82200,82200,82200,0
|
|
20231128,165400,13336614200,82200,82200,82200,82200,0
|
|
20231128,165300,13336614200,82200,82200,82200,82200,0
|
|
20231128,165200,13336614200,82200,82200,82200,82200,0
|
|
20231128,165100,13336614200,82200,82200,82200,82200,0
|
|
20231128,165000,13336614200,82200,82200,82200,82200,0
|
|
20231128,164900,13336614200,82200,82200,82200,82200,0
|
|
20231128,164800,13336614200,82200,82200,82200,82200,0
|
|
20231128,164700,13336614200,82200,82200,82200,82200,0
|
|
20231128,164600,13336614200,82200,82200,82200,82200,0
|
|
20231128,164500,13336614200,82200,82200,82200,82200,0
|
|
20231128,164400,13336614200,82200,82200,82200,82200,0
|
|
20231128,164300,13336614200,82200,82200,82200,82200,4313
|
|
20231128,164200,13336614200,82200,82200,82200,82200,0
|
|
20231128,164100,13336614200,82200,82200,82200,82200,0
|
|
20231128,164000,13336614200,82200,82200,82200,82200,0
|
|
20231128,163900,13336614200,82200,82200,82200,82200,0
|
|
20231128,163800,13336614200,82200,82200,82200,82200,0
|
|
20231128,163700,13336614200,82200,82200,82200,82200,0
|
|
20231128,163600,13336614200,82200,82200,82200,82200,0
|
|
20231128,163500,13336614200,82200,82200,82200,82200,0
|
|
20231128,163400,13336614200,82200,82200,82200,82200,0
|
|
20231128,163300,13336614200,82200,82200,82200,82200,0
|
|
20231128,163200,13336614200,82200,82200,82200,82200,0
|
|
20231128,163100,13336614200,82200,82200,82200,82200,0
|
|
20231128,163000,13336614200,82200,82200,82200,82200,0
|
|
20231128,162900,13336614200,82200,82200,82200,82200,0
|
|
20231128,162800,13336614200,82200,82200,82200,82200,0
|
|
20231128,162700,13336614200,82200,82200,82200,82200,0
|
|
20231128,162600,13336614200,82200,82200,82200,82200,0
|
|
20231128,162500,13336614200,82200,82200,82200,82200,0
|
|
20231128,162400,13336614200,82200,82200,82200,82200,0
|
|
20231128,162300,13336614200,82200,82200,82200,82200,0
|
|
20231128,162200,13336614200,82200,82200,82200,82200,0
|
|
20231128,162100,13336614200,82200,82200,82200,82200,0
|
|
20231128,162000,13336614200,82200,82200,82200,82200,0
|
|
20231128,161900,13336614200,82200,82200,82200,82200,0
|
|
20231128,161800,13336614200,82200,82200,82200,82200,0
|
|
20231128,161700,13336614200,82200,82200,82200,82200,0
|
|
20231128,161600,13336614200,82200,82200,82200,82200,0
|
|
20231128,161500,13336614200,82200,82200,82200,82200,0
|
|
20231128,161400,13336614200,82200,82200,82200,82200,0
|
|
20231128,161300,13336614200,82200,82200,82200,82200,4313
|
|
20231128,161200,13336614200,82200,82200,82200,82200,0
|
|
20231128,161100,13336614200,82200,82200,82200,82200,0
|
|
20231128,161000,13336614200,82200,82200,82200,82200,0
|
|
20231128,160900,13336614200,82200,82200,82200,82200,0
|
|
20231128,160800,13336614200,82200,82200,82200,82200,0
|
|
20231128,160700,13336614200,82200,82200,82200,82200,0
|
|
20231128,160600,13336614200,82200,82200,82200,82200,0
|
|
20231128,160500,13336614200,82200,82200,82200,82200,0
|
|
20231128,160400,13336614200,82200,82200,82200,82200,0
|
|
20231128,160300,13336614200,82200,82200,82200,82200,0
|
|
20231128,160200,13336614200,82200,82200,82200,82200,0
|
|
20231128,160100,13336614200,82200,82200,82200,82200,0
|
|
20231128,160000,13336614200,82200,82200,82200,82200,0
|
|
20231128,155900,13336614200,82200,82200,82200,82200,0
|
|
20231128,155800,13336614200,82200,82200,82200,82200,0
|
|
20231128,155700,13336614200,82200,82200,82200,82200,0
|
|
20231128,155600,13336614200,82200,82200,82200,82200,0
|
|
20231128,155500,13336614200,82200,82200,82200,82200,0
|
|
20231128,155400,13336614200,82200,82200,82200,82200,0
|
|
20231128,155300,13336614200,82200,82200,82200,82200,0
|
|
20231128,155200,13336614200,82200,82200,82200,82200,0
|
|
20231128,155100,13336614200,82200,82200,82200,82200,0
|
|
20231128,155000,13336614200,82200,82200,82200,82200,0
|
|
20231128,154900,13336614200,82200,82200,82200,82200,0
|
|
20231128,154800,13336614200,82200,82200,82200,82200,0
|
|
20231128,154700,13336614200,82200,82200,82200,82200,0
|
|
20231128,154600,13336614200,82200,82200,82200,82200,0
|
|
20231128,154500,13336614200,82200,82200,82200,82200,0
|
|
20231128,154400,13336614200,82200,82200,82200,82200,0
|
|
20231128,154300,13336614200,82200,82200,82200,82200,4313
|
|
20231128,154200,13336614200,82200,82200,82200,82200,0
|
|
20231128,154100,13336614200,82200,82200,82200,82200,0
|
|
20231128,154000,13336614200,82200,82200,82200,82200,0
|
|
20231128,153900,13336614200,82200,82200,82200,82200,0
|
|
20231128,153800,13336614200,82200,82200,82200,82200,0
|
|
20231128,153700,13336614200,82200,82200,82200,82200,0
|
|
20231128,153600,13336614200,82200,82200,82200,82200,0
|
|
20231128,153500,13336614200,82200,82200,82200,82200,0
|
|
20231128,153400,13336614200,82200,82200,82200,82200,0
|
|
20231128,153300,13336614200,82200,82200,82200,82200,0
|
|
20231128,153200,13336614200,82200,82200,82200,82200,0
|
|
20231128,153100,13336614200,82200,82200,82200,82200,0
|
|
20231128,153000,13336614200,82200,82200,82200,82200,4313
|
|
20231128,152900,12982085600,82300,82300,82300,82300,0
|
|
20231128,152800,12982085600,82300,82300,82300,82300,0
|
|
20231128,152700,12982085600,82300,82300,82300,82300,0
|
|
20231128,152600,12982085600,82300,82300,82300,82300,0
|
|
20231128,152500,12982085600,82300,82300,82300,82300,0
|
|
20231128,152400,12982085600,82300,82300,82300,82300,0
|
|
20231128,152300,12982085600,82300,82300,82300,82300,0
|
|
20231128,152200,12982085600,82300,82300,82300,82300,0
|
|
20231128,152100,12982085600,82300,82300,82300,82300,0
|
|
20231128,152000,12982085600,82300,82300,82300,82300,0
|
|
20231128,151900,12982085600,82300,82300,82500,82200,1179
|
|
20231128,151800,12885070500,82300,82300,82300,82200,659
|
|
20231128,151700,12830871400,82200,82500,82600,82200,3171
|
|
20231128,151600,12569458900,82500,82600,82600,82500,983
|
|
20231128,151500,12488276900,82600,82600,82700,82600,209
|
|
20231128,151400,12471010200,82600,82600,82700,82600,979
|
|
20231128,151300,12390104800,82600,82700,82700,82600,275
|
|
20231128,151200,12367364700,82700,82600,82700,82600,624
|
|
20231128,151100,12315760100,82600,82600,82700,82600,105
|
|
20231128,151000,12307086100,82600,82700,82700,82600,218
|
|
20231128,150900,12289064300,82600,82700,82700,82600,474
|
|
20231128,150800,12249902700,82700,82700,82700,82600,431
|
|
20231128,150700,12214296800,82700,82700,82700,82600,253
|
|
20231128,150600,12193377700,82600,82700,82700,82600,426
|
|
20231128,150500,12158152600,82700,82700,82700,82600,122
|
|
20231128,150400,12148067800,82700,82700,82700,82600,576
|
|
20231128,150300,12100474300,82700,82600,82700,82600,1429
|
|
20231128,150200,11982422500,82700,82700,82700,82600,461
|
|
20231128,150100,11944343700,82700,82600,82700,82600,315
|
|
20231128,150000,11918322300,82600,82800,82800,82600,359
|
|
20231128,145900,11888664100,82800,82800,82800,82600,1967
|
|
20231128,145800,11725976100,82700,82800,82800,82700,660
|
|
20231128,145700,11671357600,82800,82700,82800,82700,105
|
|
20231128,145600,11662665500,82700,82800,82800,82700,622
|
|
20231128,145500,11611164900,82800,82800,82800,82800,250
|
|
20231128,145400,11590464900,82800,82700,82800,82700,1240
|
|
20231128,145300,11487813300,82700,82800,82800,82700,275
|
|
20231128,145200,11465070200,82800,82800,82800,82700,76
|
|
20231128,145100,11458779500,82800,82700,82800,82700,914
|
|
20231128,145000,11383134500,82700,82800,82800,82700,155
|
|
20231128,144900,11370312800,82700,82800,82800,82700,234
|
|
20231128,144800,11350943600,82800,82700,82800,82700,142
|
|
20231128,144700,11339189000,82700,82800,82800,82700,63
|
|
20231128,144600,11333977800,82700,82800,82900,82700,260
|
|
20231128,144500,11312462500,82800,82800,82900,82700,258
|
|
20231128,144400,11291104200,82800,82800,82800,82700,193
|
|
20231128,144300,11275124800,82800,82800,82800,82700,390
|
|
20231128,144200,11242833700,82800,82800,82800,82800,55
|
|
20231128,144100,11238279700,82800,82800,82800,82800,501
|
|
20231128,144000,11196796900,82800,82800,82800,82800,284
|
|
20231128,143900,11173281700,82900,82900,82900,82800,34
|
|
20231128,143800,11170464000,82900,82900,83000,82800,374
|
|
20231128,143700,11139460200,82900,82900,82900,82900,424
|
|
20231128,143600,11104310600,82900,83000,83000,82900,72
|
|
20231128,143500,11098341700,82900,83000,83000,82900,241
|
|
20231128,143400,11078340600,83000,83000,83000,82900,189
|
|
20231128,143300,11062660800,83000,82900,83000,82900,31
|
|
20231128,143200,11060089900,83000,82900,83000,82900,768
|
|
20231128,143100,10996419300,83000,83000,83000,82900,85
|
|
20231128,143000,10989367400,83000,83000,83000,82900,191
|
|
20231128,142900,10973515300,83000,82900,83000,82900,94
|
|
20231128,142800,10965720600,83000,83000,83000,82900,202
|
|
20231128,142700,10948956000,82900,82900,82900,82900,144
|
|
20231128,142600,10937018400,82900,83000,83000,82900,44
|
|
20231128,142500,10933370600,83000,83000,83000,82900,118
|
|
20231128,142400,10923582700,83000,82900,83000,82900,67
|
|
20231128,142300,10918026200,82900,83000,83000,82900,3
|
|
20231128,142200,10917777400,82900,83000,83000,82900,389
|
|
20231128,142100,10885500400,83000,83100,83100,83000,67
|
|
20231128,142000,10879938400,83100,83100,83100,83100,21
|
|
20231128,141900,10878193300,83100,83100,83100,83100,2
|
|
20231128,141800,10878027100,83000,83100,83100,83000,54
|
|
20231128,141700,10873543900,83100,83100,83100,83000,160
|
|
20231128,141600,10860248600,83000,83000,83100,83000,91
|
|
20231128,141500,10852695500,83000,83300,83300,83000,120
|
|
20231128,141400,10842726300,83100,83100,83100,83100,50
|
|
20231128,141300,10838571300,83100,83200,83200,83100,671
|
|
20231128,141200,10782770900,83300,83200,83300,83200,48
|
|
20231128,141100,10778772600,83300,83200,83300,83200,501
|
|
20231128,141000,10737039400,83300,83200,83300,83200,176
|
|
20231128,140900,10722383100,83200,83200,83200,83200,0
|
|
20231128,140800,10722383100,83200,83300,83300,83200,75
|
|
20231128,140700,10716139800,83300,83200,83300,83200,212
|
|
20231128,140600,10698481300,83300,83300,83300,83100,9
|
|
20231128,140500,10697732400,83100,83200,83200,83100,187
|
|
20231128,140400,10682178200,83200,83200,83200,83200,0
|
|
20231128,140300,10682178200,83200,83200,83200,83200,93
|
|
20231128,140200,10674440600,83200,83300,83300,83200,8
|
|
20231128,140100,10673774900,83200,83000,83200,83000,575
|
|
20231128,140000,10626036700,83100,83200,83200,83100,124
|
|
20231128,135900,10615724500,83200,83200,83200,83200,0
|
|
20231128,135800,10615724500,83200,83100,83200,83000,807
|
|
20231128,135700,10548651900,83100,83200,83200,83100,214
|
|
20231128,135600,10530851500,83200,83300,83300,83200,40
|
|
20231128,135500,10527520000,83300,83200,83300,83200,365
|
|
20231128,135400,10497132900,83300,83300,83300,83300,10
|
|
20231128,135300,10496299900,83300,83300,83300,83300,39
|
|
20231128,135200,10493051200,83300,83200,83300,83200,222
|
|
20231128,135100,10474574800,83300,83200,83300,83200,3
|
|
20231128,135000,10474325100,83300,83300,83300,83300,33
|
|
20231128,134900,10471576200,83300,83300,83300,83300,159
|
|
20231128,134800,10458331500,83300,83300,83400,83300,188
|
|
20231128,134700,10442670800,83300,83300,83300,83300,245
|
|
20231128,134600,10422262300,83300,83400,83400,83300,733
|
|
20231128,134500,10361151200,83400,83400,83400,83400,224
|
|
20231128,134400,10342469600,83400,83400,83400,83400,63
|
|
20231128,134300,10337215400,83400,83500,83500,83400,324
|
|
20231128,134200,10310187700,83400,83400,83500,83300,310
|
|
20231128,134100,10284332100,83300,83200,83300,83200,820
|
|
20231128,134000,10216047900,83200,83200,83200,83200,35
|
|
20231128,133900,10213135900,83100,83200,83200,83100,45
|
|
20231128,133800,10209396200,83200,83200,83200,83200,327
|
|
20231128,133700,10182189800,83100,83100,83100,83100,50
|
|
20231128,133600,10178034800,83000,83100,83200,83000,144
|
|
20231128,133500,10166069900,83100,83100,83100,83100,52
|
|
20231128,133400,10161748700,83100,83000,83100,83000,44
|
|
20231128,133300,10158093100,83000,83100,83100,83000,199
|
|
20231128,133200,10141575400,83100,83100,83100,83100,29
|
|
20231128,133100,10139165500,83100,83100,83100,83100,2
|
|
20231128,133000,10138999300,83100,83100,83100,83100,96
|
|
20231128,132900,10131021700,83100,83100,83100,83100,53
|
|
20231128,132800,10126617400,83000,83100,83100,83000,374
|
|
20231128,132700,10095569800,83100,83100,83100,83100,34
|
|
20231128,132600,10092744400,83100,83000,83100,83000,79
|
|
20231128,132500,10086183700,83100,83100,83100,83100,125
|
|
20231128,132400,10075796200,83100,83100,83100,83100,160
|
|
20231128,132300,10062500200,83100,83000,83100,83000,110
|
|
20231128,132200,10053370000,83000,83100,83100,83000,54
|
|
20231128,132100,10048887700,83000,83100,83100,83000,90
|
|
20231128,132000,10041409700,83000,83000,83000,83000,60
|
|
20231128,131900,10036429700,83200,83100,83200,83100,32
|
|
20231128,131800,10033767400,83100,83000,83100,83000,683
|
|
20231128,131700,9977077400,83100,82900,83100,82900,1465
|
|
20231128,131600,9855506300,82900,82900,82900,82900,188
|
|
20231128,131500,9839921100,82900,82900,82900,82900,49
|
|
20231128,131400,9835859000,82900,82900,82900,82900,209
|
|
20231128,131300,9818532900,82900,82900,82900,82900,179
|
|
20231128,131200,9803693800,82800,82800,82900,82800,179
|
|
20231128,131100,9788860100,82900,82900,82900,82900,112
|
|
20231128,131000,9779575300,82800,82800,82800,82700,112
|
|
20231128,130900,9770305900,82800,82800,82800,82800,905
|
|
20231128,130800,9695371900,82800,82800,82800,82700,90
|
|
20231128,130700,9687920100,82800,82700,82800,82700,339
|
|
20231128,130600,9659860500,82700,82700,82700,82600,65
|
|
20231128,130500,9654485300,82700,82700,82700,82600,362
|
|
20231128,130400,9624550800,82700,82600,82700,82600,64
|
|
20231128,130300,9619261400,82600,82600,82600,82600,91
|
|
20231128,130200,9611744800,82600,82600,82600,82600,218
|
|
20231128,130100,9593738000,82600,82600,82600,82600,117
|
|
20231128,130000,9584073800,82600,82800,82800,82600,103
|
|
20231128,125900,9575555900,82700,82700,82700,82700,69
|
|
20231128,125800,9569849600,82700,82700,82800,82700,186
|
|
20231128,125700,9554465300,82700,82700,82700,82700,21
|
|
20231128,125600,9552728600,82700,82700,82700,82700,59
|
|
20231128,125500,9547849300,82700,82600,82700,82600,83
|
|
20231128,125400,9540991500,82600,82600,82600,82500,488
|
|
20231128,125300,9500693000,82600,82700,82700,82500,1947
|
|
20231128,125200,9339883600,82700,82700,82800,82700,133
|
|
20231128,125100,9328884300,82800,82900,82900,82700,3130
|
|
20231128,125000,9069770400,82800,83000,83000,82800,4327
|
|
20231128,124900,8711024300,83000,83000,83000,83000,0
|
|
20231128,124800,8711024300,83000,83000,83000,83000,43
|
|
20231128,124700,8707455300,83100,83100,83100,83100,0
|
|
20231128,124600,8707455300,83100,83200,83200,83100,7
|
|
20231128,124500,8706873400,83100,83100,83200,83000,32
|
|
20231128,124400,8704214700,83200,83200,83200,83200,2
|
|
20231128,124300,8704048300,83100,83200,83200,83100,99
|
|
20231128,124200,8695820600,83200,83200,83200,83200,147
|
|
20231128,124100,8683590200,83200,83200,83200,83200,35
|
|
20231128,124000,8680678200,83200,83300,83300,83200,501
|
|
20231128,123900,8638964900,83300,83300,83300,83300,511
|
|
20231128,123800,8596398600,83300,83200,83300,83200,217
|
|
20231128,123700,8578327800,83200,83100,83200,83100,126
|
|
20231128,123600,8567845100,83100,83100,83100,83100,456
|
|
20231128,123500,8529951500,83000,83100,83100,83000,177
|
|
20231128,123400,8515248800,83100,83000,83100,83000,7
|
|
20231128,123300,8514667700,83100,83000,83100,83000,35
|
|
20231128,123200,8511760900,83000,83000,83000,82900,133
|
|
20231128,123100,8500722000,83000,82900,83000,82900,412
|
|
20231128,123000,8466527300,83000,82900,83000,82900,6
|
|
20231128,122900,8466029600,82900,82900,82900,82900,1514
|
|
20231128,122800,8340519000,82900,82900,82900,82800,51
|
|
20231128,122700,8336292700,82900,82800,82900,82800,86
|
|
20231128,122600,8329169100,82900,82900,82900,82900,863
|
|
20231128,122500,8257626400,82900,82900,82900,82900,14
|
|
20231128,122400,8256465800,82900,83000,83000,82900,117
|
|
20231128,122300,8246764800,82900,83000,83000,82900,26
|
|
20231128,122200,8244609100,83000,83000,83000,82900,628
|
|
20231128,122100,8192495100,83000,83000,83000,83000,257
|
|
20231128,122000,8171164100,82900,83000,83000,82900,139
|
|
20231128,121900,8159628100,83000,83000,83000,83000,3
|
|
20231128,121800,8159379100,83000,83000,83000,83000,55
|
|
20231128,121700,8154814100,82900,82900,82900,82900,180
|
|
20231128,121600,8139892100,82900,83000,83000,82900,14
|
|
20231128,121500,8138731400,83000,82900,83000,82900,72
|
|
20231128,121400,8132762400,82900,82900,82900,82900,300
|
|
20231128,121300,8107892400,82900,82900,82900,82900,0
|
|
20231128,121200,8107892400,82900,82900,82900,82900,3
|
|
20231128,121100,8107643700,82900,82900,82900,82900,2
|
|
20231128,121000,8107477900,83000,83000,83000,83000,35
|
|
20231128,120900,8104572900,83000,83000,83000,83000,3
|
|
20231128,120800,8104323900,82900,83000,83000,82900,23
|
|
20231128,120700,8102416100,83000,83000,83000,83000,50
|
|
20231128,120600,8098266100,82900,83000,83000,82900,294
|
|
20231128,120500,8073893300,82900,82900,83000,82900,224
|
|
20231128,120400,8055320500,82900,82900,82900,82900,0
|
|
20231128,120300,8055320500,82900,82900,82900,82900,1
|
|
20231128,120200,8055237600,83000,82900,83000,82900,31
|
|
20231128,120100,8052665900,83000,83000,83000,83000,1
|
|
20231128,120000,8052582900,83000,82900,83000,82900,16
|
|
20231128,115900,8051255700,82900,82900,82900,82900,14
|
|
20231128,115800,8050095100,82900,83000,83000,82900,707
|
|
20231128,115700,7991443100,82900,82900,82900,82900,344
|
|
20231128,115600,7962925500,82900,83000,83000,82900,91
|
|
20231128,115500,7955381000,83000,82900,83000,82900,249
|
|
20231128,115400,7934734700,83000,83000,83000,83000,75
|
|
20231128,115300,7928509700,83000,83000,83000,83000,1
|
|
20231128,115200,7928426700,82900,83000,83000,82900,31
|
|
20231128,115100,7925855200,83000,83000,83000,83000,1
|
|
20231128,115000,7925772200,82900,82900,82900,82900,0
|
|
20231128,114900,7925772200,82900,82900,82900,82900,276
|
|
20231128,114800,7902891800,82900,82900,83000,82900,63
|
|
20231128,114700,7897669000,82900,82900,82900,82900,29
|
|
20231128,114600,7895264900,82900,82900,82900,82900,184
|
|
20231128,114500,7880011300,82900,82900,82900,82900,123
|
|
20231128,114400,7869814600,82900,82900,82900,82900,517
|
|
20231128,114300,7826955300,83000,82900,83000,82900,40
|
|
20231128,114200,7823638500,83000,82900,83000,82900,81
|
|
20231128,114100,7816915600,82900,83000,83000,82900,34
|
|
20231128,114000,7814096500,83000,83000,83000,83000,11
|
|
20231128,113900,7813183500,83000,83000,83000,83000,60
|
|
20231128,113800,7808203500,83000,82900,83000,82900,86
|
|
20231128,113700,7801074000,82800,82900,82900,82800,285
|
|
20231128,113600,7777448000,82900,82900,82900,82800,39
|
|
20231128,113500,7774215300,82900,82800,82900,82800,434
|
|
20231128,113400,7738276800,82900,82900,83000,82900,227
|
|
20231128,113300,7719458000,82900,82900,82900,82900,84
|
|
20231128,113200,7712494400,82800,82900,82900,82800,304
|
|
20231128,113100,7687293200,82800,82800,82800,82800,11
|
|
20231128,113000,7686382400,82800,82900,82900,82800,621
|
|
20231128,112900,7634963300,82800,82800,82900,82800,379
|
|
20231128,112800,7603558700,82800,82900,82900,82800,505
|
|
20231128,112700,7561741800,82900,82900,82900,82900,236
|
|
20231128,112600,7542177400,82900,82900,82900,82900,273
|
|
20231128,112500,7519545700,82900,82900,82900,82900,83
|
|
20231128,112400,7512665000,82900,82900,82900,82800,845
|
|
20231128,112300,7442684800,82900,83000,83000,82900,1013
|
|
20231128,112200,7358701400,83000,83000,83000,82900,135
|
|
20231128,112100,7347506400,83000,83000,83000,82900,62
|
|
20231128,112000,7342365300,82900,83000,83000,82900,192
|
|
20231128,111900,7326447400,82900,83000,83000,82900,40
|
|
20231128,111800,7323129800,83000,83000,83000,83000,374
|
|
20231128,111700,7292087800,83000,83000,83000,83000,344
|
|
20231128,111600,7263535800,83000,83000,83100,83000,150
|
|
20231128,111500,7251076400,83100,83000,83100,83000,221
|
|
20231128,111400,7232733300,83000,83000,83100,83000,664
|
|
20231128,111300,7177621200,83000,83000,83000,83000,602
|
|
20231128,111200,7127655200,82900,83000,83000,82900,380
|
|
20231128,111100,7096143100,83000,83100,83100,83000,973
|
|
20231128,111000,7015384000,83100,83000,83100,83000,58
|
|
20231128,110900,7010569300,83000,83000,83000,83000,62
|
|
20231128,110800,7005423300,83000,83000,83100,83000,326
|
|
20231128,110700,6978353700,83100,83000,83100,83000,78
|
|
20231128,110600,6971879000,83000,83100,83100,83000,112
|
|
20231128,110500,6962573700,83000,83100,83100,83000,368
|
|
20231128,110400,6931999000,83000,83100,83100,83000,490
|
|
20231128,110300,6891328000,83100,83100,83100,83000,1419
|
|
20231128,110200,6773413100,83100,83100,83100,83100,62
|
|
20231128,110100,6768260900,83100,83200,83200,83100,770
|
|
20231128,110000,6704251100,83300,83200,83300,83200,232
|
|
20231128,105900,6684947300,83200,83200,83200,83100,74
|
|
20231128,105800,6678791300,83200,83200,83300,83200,399
|
|
20231128,105700,6645584500,83200,83300,83300,83200,18
|
|
20231128,105600,6644085600,83300,83300,83300,83300,1
|
|
20231128,105500,6644002300,83300,83300,83300,83200,763
|
|
20231128,105400,6580519500,83300,83300,83300,83200,253
|
|
20231128,105300,6559469700,83300,83300,83300,83300,94
|
|
20231128,105200,6551639500,83300,83400,83400,83300,332
|
|
20231128,105100,6523983800,83400,83400,83400,83400,4
|
|
20231128,105000,6523650200,83300,83300,83300,83300,66
|
|
20231128,104900,6518152400,83300,83300,83400,83300,457
|
|
20231128,104800,6480081300,83400,83300,83400,83300,14
|
|
20231128,104700,6478913900,83500,83400,83500,83400,4
|
|
20231128,104600,6478580200,83400,83400,83400,83400,52
|
|
20231128,104500,6474243400,83500,83200,83500,83200,1131
|
|
20231128,104400,6379964900,83300,83300,83300,83200,11
|
|
20231128,104300,6379048800,83300,83300,83300,83200,43
|
|
20231128,104200,6375467600,83300,83200,83300,83200,122
|
|
20231128,104100,6365305100,83100,83100,83100,83100,895
|
|
20231128,104000,6290930600,83100,83200,83200,83100,1043
|
|
20231128,103900,6204183100,83200,83200,83300,83200,712
|
|
20231128,103800,6144944100,83200,83300,83300,83200,5
|
|
20231128,103700,6144528000,83300,83300,83300,83300,53
|
|
20231128,103600,6140113100,83300,83300,83300,83300,363
|
|
20231128,103500,6109875200,83300,83300,83300,83300,18
|
|
20231128,103400,6108375800,83300,83300,83300,83300,105
|
|
20231128,103300,6099629300,83200,83300,83300,83200,409
|
|
20231128,103200,6065573900,83400,83300,83400,83300,8
|
|
20231128,103100,6064906900,83400,83400,83400,83400,100
|
|
20231128,103000,6056566900,83300,83300,83400,83200,347
|
|
20231128,102900,6027670800,83300,83400,83400,83300,889
|
|
20231128,102800,5953599500,83400,83500,83500,83400,160
|
|
20231128,102700,5940243800,83500,83500,83500,83500,15
|
|
20231128,102600,5938991300,83500,83500,83500,83500,47
|
|
20231128,102500,5935066800,83500,83400,83500,83400,263
|
|
20231128,102400,5913130400,83400,83400,83400,83400,163
|
|
20231128,102300,5899536200,83400,83400,83400,83400,209
|
|
20231128,102200,5882105600,83400,83400,83400,83400,463
|
|
20231128,102100,5843491400,83400,83300,83400,83300,214
|
|
20231128,102000,5825653800,83300,83400,83400,83300,309
|
|
20231128,101900,5799887200,83400,83300,83400,83300,331
|
|
20231128,101800,5772286800,83300,83300,83300,83200,264
|
|
20231128,101700,5750303900,83200,83300,83400,83200,152
|
|
20231128,101600,5737643000,83400,83300,83500,83300,458
|
|
20231128,101500,5699477900,83300,83300,83400,83300,30
|
|
20231128,101400,5696977500,83300,83400,83400,83300,662
|
|
20231128,101300,5641791300,83400,83400,83400,83400,25
|
|
20231128,101200,5639706300,83400,83400,83400,83400,145
|
|
20231128,101100,5627613300,83600,83600,83600,83600,6
|
|
20231128,101000,5627111700,83600,83400,83600,83400,178
|
|
20231128,100900,5612263900,83400,83700,83700,83400,967
|
|
20231128,100800,5531543700,83600,83600,83700,83600,502
|
|
20231128,100700,5489575600,83600,83500,83600,83500,401
|
|
20231128,100600,5456090800,83500,83600,83600,83500,233
|
|
20231128,100500,5436629100,83600,83600,83600,83500,35
|
|
20231128,100400,5433705000,83600,83600,83600,83500,540
|
|
20231128,100300,5388610600,83600,83500,83600,83500,239
|
|
20231128,100200,5368632300,83600,83500,83600,83400,116
|
|
20231128,100100,5358940900,83500,83600,83600,83500,153
|
|
20231128,100000,5346165300,83600,83500,83600,83400,182
|
|
20231128,095900,5330968200,83400,83500,83500,83400,251
|
|
20231128,095800,5310012600,83500,83500,83500,83400,235
|
|
20231128,095700,5290410500,83400,83300,83400,83300,167
|
|
20231128,095600,5276496100,83400,83400,83400,83400,46
|
|
20231128,095500,5272659700,83400,83400,83400,83400,124
|
|
20231128,095400,5262318100,83300,83400,83500,83200,334
|
|
20231128,095300,5234490600,83400,83300,83400,83300,240
|
|
20231128,095200,5214498300,83400,83800,83900,83400,1999
|
|
20231128,095100,5047451900,83800,83800,83900,83800,136
|
|
20231128,095000,5036043400,83800,83700,83800,83700,334
|
|
20231128,094900,5008076500,83700,83800,83800,83700,31
|
|
20231128,094800,5005479700,83700,83700,83900,83700,421
|
|
20231128,094700,4970221700,83700,83800,83800,83700,201
|
|
20231128,094600,4953380100,83700,83800,83800,83700,340
|
|
20231128,094500,4924921500,83700,83600,83700,83600,150
|
|
20231128,094400,4912374500,83500,83600,83600,83500,543
|
|
20231128,094300,4867016900,83600,83700,83700,83500,137
|
|
20231128,094200,4855569700,83700,83600,83700,83500,216
|
|
20231128,094100,4837512900,83700,83800,83800,83700,321
|
|
20231128,094000,4810627700,83800,83800,83900,83700,227
|
|
20231128,093900,4791606500,83800,83700,83800,83700,154
|
|
20231128,093800,4778716200,83600,83600,83600,83600,47
|
|
20231128,093700,4774787000,83600,83700,83700,83600,827
|
|
20231128,093600,4705578200,83700,83700,83700,83500,76
|
|
20231128,093500,4699221600,83700,83700,83700,83500,517
|
|
20231128,093400,4656019800,83600,83600,83600,83600,201
|
|
20231128,093300,4639216200,83700,83700,83700,83600,114
|
|
20231128,093200,4629678500,83700,83400,83700,83400,178
|
|
20231128,093100,4614791100,83600,83500,83600,83400,453
|
|
20231128,093000,4576956600,83500,83600,83800,83500,679
|
|
20231128,092900,4520187100,83800,83700,83800,83700,377
|
|
20231128,092800,4488630700,83700,83700,83800,83600,725
|
|
20231128,092700,4427940700,83700,83700,83700,83600,225
|
|
20231128,092600,4409118000,83700,83400,83700,83400,913
|
|
20231128,092500,4332937700,83400,83200,83400,83100,792
|
|
20231128,092400,4267048400,83200,83200,83200,83100,526
|
|
20231128,092300,4223305600,83200,83300,83400,83100,1764
|
|
20231128,092200,4076455300,83400,83700,83700,83300,859
|
|
20231128,092100,4004810700,83700,83500,83700,83400,1001
|
|
20231128,092000,3921214200,83700,83800,83800,83500,1859
|
|
20231128,091900,3765602200,83800,83800,83800,83700,441
|
|
20231128,091800,3728646700,83800,83900,84000,83700,2439
|
|
20231128,091700,3524257700,83900,83900,84000,83900,683
|
|
20231128,091600,3466946700,84000,83900,84000,83900,600
|
|
20231128,091500,3416575400,84000,83900,84000,83800,496
|
|
20231128,091400,3374971500,83900,83800,83900,83700,625
|
|
20231128,091300,3322543300,83800,84000,84000,83600,1021
|
|
20231128,091200,3237022300,83900,83400,83900,83400,2082
|
|
20231128,091100,3062883900,83600,83600,83700,83400,2252
|
|
20231128,091000,2874714900,83600,83600,83800,83600,1954
|
|
20231128,090900,2711259100,83800,83900,83900,83500,2632
|
|
20231128,090800,2491059400,84000,84000,84100,83500,2729
|
|
20231128,090700,2262549000,84000,84600,84700,84000,3394
|
|
20231128,090600,1976189300,84700,84800,84800,84500,2435
|
|
20231128,090500,1769842100,84800,84700,84800,84500,948
|
|
20231128,090400,1689624600,84700,84400,84800,84400,2841
|
|
20231128,090300,1449400800,84400,84400,84600,84100,1693
|
|
20231128,090200,1306508700,84700,84500,85000,84300,5586
|
|
20231128,090100,833727700,84400,83800,84500,83800,3926
|
|
20231128,090000,502990200,83900,82800,84000,82800,6035
|