657 lines
35 KiB
CSV
657 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,195400,7478431400,53000,53000,53000,53000,6706
|
|
20241127,195300,7478431400,53000,53000,53000,53000,0
|
|
20241127,195200,7478431400,53000,53000,53000,53000,0
|
|
20241127,195100,7478431400,53000,53000,53000,53000,0
|
|
20241127,195000,7478431400,53000,53000,53000,53000,0
|
|
20241127,194900,7478431400,53000,53000,53000,53000,0
|
|
20241127,194800,7478431400,53000,53000,53000,53000,0
|
|
20241127,194700,7478431400,53000,53000,53000,53000,0
|
|
20241127,194600,7478431400,53000,53000,53000,53000,0
|
|
20241127,194500,7478431400,53000,53000,53000,53000,0
|
|
20241127,194400,7478431400,53000,53000,53000,53000,0
|
|
20241127,194300,7478431400,53000,53000,53000,53000,0
|
|
20241127,194200,7478431400,53000,53000,53000,53000,0
|
|
20241127,194100,7478431400,53000,53000,53000,53000,0
|
|
20241127,194000,7478431400,53000,53000,53000,53000,0
|
|
20241127,193900,7478431400,53000,53000,53000,53000,0
|
|
20241127,193800,7478431400,53000,53000,53000,53000,0
|
|
20241127,193700,7478431400,53000,53000,53000,53000,0
|
|
20241127,193600,7478431400,53000,53000,53000,53000,0
|
|
20241127,193500,7478431400,53000,53000,53000,53000,0
|
|
20241127,193400,7478431400,53000,53000,53000,53000,0
|
|
20241127,193300,7478431400,53000,53000,53000,53000,0
|
|
20241127,193200,7478431400,53000,53000,53000,53000,0
|
|
20241127,193100,7478431400,53000,53000,53000,53000,0
|
|
20241127,193000,7478431400,53000,53000,53000,53000,0
|
|
20241127,192900,7478431400,53000,53000,53000,53000,0
|
|
20241127,192800,7478431400,53000,53000,53000,53000,0
|
|
20241127,192700,7478431400,53000,53000,53000,53000,0
|
|
20241127,192600,7478431400,53000,53000,53000,53000,0
|
|
20241127,192500,7478431400,53000,53000,53000,53000,0
|
|
20241127,192400,7478431400,53000,53000,53000,53000,6706
|
|
20241127,192300,7478431400,53000,53000,53000,53000,0
|
|
20241127,192200,7478431400,53000,53000,53000,53000,0
|
|
20241127,192100,7478431400,53000,53000,53000,53000,0
|
|
20241127,192000,7478431400,53000,53000,53000,53000,0
|
|
20241127,191900,7478431400,53000,53000,53000,53000,0
|
|
20241127,191800,7478431400,53000,53000,53000,53000,0
|
|
20241127,191700,7478431400,53000,53000,53000,53000,0
|
|
20241127,191600,7478431400,53000,53000,53000,53000,0
|
|
20241127,191500,7478431400,53000,53000,53000,53000,0
|
|
20241127,191400,7478431400,53000,53000,53000,53000,0
|
|
20241127,191300,7478431400,53000,53000,53000,53000,0
|
|
20241127,191200,7478431400,53000,53000,53000,53000,0
|
|
20241127,191100,7478431400,53000,53000,53000,53000,0
|
|
20241127,191000,7478431400,53000,53000,53000,53000,0
|
|
20241127,190900,7478431400,53000,53000,53000,53000,0
|
|
20241127,190800,7478431400,53000,53000,53000,53000,0
|
|
20241127,190700,7478431400,53000,53000,53000,53000,0
|
|
20241127,190600,7478431400,53000,53000,53000,53000,0
|
|
20241127,190500,7478431400,53000,53000,53000,53000,0
|
|
20241127,190400,7478431400,53000,53000,53000,53000,0
|
|
20241127,190300,7478431400,53000,53000,53000,53000,0
|
|
20241127,190200,7478431400,53000,53000,53000,53000,0
|
|
20241127,190100,7478431400,53000,53000,53000,53000,0
|
|
20241127,190000,7478431400,53000,53000,53000,53000,0
|
|
20241127,185900,7478431400,53000,53000,53000,53000,0
|
|
20241127,185800,7478431400,53000,53000,53000,53000,0
|
|
20241127,185700,7478431400,53000,53000,53000,53000,0
|
|
20241127,185600,7478431400,53000,53000,53000,53000,0
|
|
20241127,185500,7478431400,53000,53000,53000,53000,0
|
|
20241127,185400,7478431400,53000,53000,53000,53000,6706
|
|
20241127,185300,7478431400,53000,53000,53000,53000,0
|
|
20241127,185200,7478431400,53000,53000,53000,53000,0
|
|
20241127,185100,7478431400,53000,53000,53000,53000,0
|
|
20241127,185000,7478431400,53000,53000,53000,53000,0
|
|
20241127,184900,7478431400,53000,53000,53000,53000,0
|
|
20241127,184800,7478431400,53000,53000,53000,53000,0
|
|
20241127,184700,7478431400,53000,53000,53000,53000,0
|
|
20241127,184600,7478431400,53000,53000,53000,53000,0
|
|
20241127,184500,7478431400,53000,53000,53000,53000,0
|
|
20241127,184400,7478431400,53000,53000,53000,53000,0
|
|
20241127,184300,7478431400,53000,53000,53000,53000,0
|
|
20241127,184200,7478431400,53000,53000,53000,53000,0
|
|
20241127,184100,7478431400,53000,53000,53000,53000,0
|
|
20241127,184000,7478431400,53000,53000,53000,53000,0
|
|
20241127,183900,7478431400,53000,53000,53000,53000,0
|
|
20241127,183800,7478431400,53000,53000,53000,53000,0
|
|
20241127,183700,7478431400,53000,53000,53000,53000,0
|
|
20241127,183600,7478431400,53000,53000,53000,53000,0
|
|
20241127,183500,7478431400,53000,53000,53000,53000,0
|
|
20241127,183400,7478431400,53000,53000,53000,53000,0
|
|
20241127,183300,7478431400,53000,53000,53000,53000,0
|
|
20241127,183200,7478431400,53000,53000,53000,53000,0
|
|
20241127,183100,7478431400,53000,53000,53000,53000,0
|
|
20241127,183000,7478431400,53000,53000,53000,53000,0
|
|
20241127,182900,7478431400,53000,53000,53000,53000,0
|
|
20241127,182800,7478431400,53000,53000,53000,53000,0
|
|
20241127,182700,7478431400,53000,53000,53000,53000,0
|
|
20241127,182600,7478431400,53000,53000,53000,53000,0
|
|
20241127,182500,7478431400,53000,53000,53000,53000,0
|
|
20241127,182400,7478431400,53000,53000,53000,53000,6706
|
|
20241127,182300,7478431400,53000,53000,53000,53000,0
|
|
20241127,182200,7478431400,53000,53000,53000,53000,0
|
|
20241127,182100,7478431400,53000,53000,53000,53000,0
|
|
20241127,182000,7478431400,53000,53000,53000,53000,0
|
|
20241127,181900,7478431400,53000,53000,53000,53000,0
|
|
20241127,181800,7478431400,53000,53000,53000,53000,0
|
|
20241127,181700,7478431400,53000,53000,53000,53000,0
|
|
20241127,181600,7478431400,53000,53000,53000,53000,0
|
|
20241127,181500,7478431400,53000,53000,53000,53000,0
|
|
20241127,181400,7478431400,53000,53000,53000,53000,0
|
|
20241127,181300,7478431400,53000,53000,53000,53000,0
|
|
20241127,181200,7478431400,53000,53000,53000,53000,0
|
|
20241127,181100,7478431400,53000,53000,53000,53000,0
|
|
20241127,181000,7478431400,53000,53000,53000,53000,0
|
|
20241127,180900,7478431400,53000,53000,53000,53000,0
|
|
20241127,180800,7478431400,53000,53000,53000,53000,0
|
|
20241127,180700,7478431400,53000,53000,53000,53000,0
|
|
20241127,180600,7478431400,53000,53000,53000,53000,0
|
|
20241127,180500,7478431400,53000,53000,53000,53000,0
|
|
20241127,180400,7478431400,53000,53000,53000,53000,0
|
|
20241127,180300,7478431400,53000,53000,53000,53000,0
|
|
20241127,180200,7478431400,53000,53000,53000,53000,0
|
|
20241127,180100,7478431400,53000,53000,53000,53000,0
|
|
20241127,180000,7478431400,53000,53000,53000,53000,0
|
|
20241127,175900,7478431400,53000,53000,53000,53000,0
|
|
20241127,175800,7478431400,53000,53000,53000,53000,0
|
|
20241127,175700,7478431400,53000,53000,53000,53000,0
|
|
20241127,175600,7478431400,53000,53000,53000,53000,0
|
|
20241127,175500,7478431400,53000,53000,53000,53000,0
|
|
20241127,175400,7478431400,53000,53000,53000,53000,6706
|
|
20241127,175300,7478431400,53000,53000,53000,53000,0
|
|
20241127,175200,7478431400,53000,53000,53000,53000,0
|
|
20241127,175100,7478431400,53000,53000,53000,53000,0
|
|
20241127,175000,7478431400,53000,53000,53000,53000,0
|
|
20241127,174900,7478431400,53000,53000,53000,53000,0
|
|
20241127,174800,7478431400,53000,53000,53000,53000,0
|
|
20241127,174700,7478431400,53000,53000,53000,53000,0
|
|
20241127,174600,7478431400,53000,53000,53000,53000,0
|
|
20241127,174500,7478431400,53000,53000,53000,53000,0
|
|
20241127,174400,7478431400,53000,53000,53000,53000,0
|
|
20241127,174300,7478431400,53000,53000,53000,53000,0
|
|
20241127,174200,7478431400,53000,53000,53000,53000,0
|
|
20241127,174100,7478431400,53000,53000,53000,53000,0
|
|
20241127,174000,7478431400,53000,53000,53000,53000,0
|
|
20241127,173900,7478431400,53000,53000,53000,53000,0
|
|
20241127,173800,7478431400,53000,53000,53000,53000,0
|
|
20241127,173700,7478431400,53000,53000,53000,53000,0
|
|
20241127,173600,7478431400,53000,53000,53000,53000,0
|
|
20241127,173500,7478431400,53000,53000,53000,53000,0
|
|
20241127,173400,7478431400,53000,53000,53000,53000,0
|
|
20241127,173300,7478431400,53000,53000,53000,53000,0
|
|
20241127,173200,7478431400,53000,53000,53000,53000,0
|
|
20241127,173100,7478431400,53000,53000,53000,53000,0
|
|
20241127,173000,7478431400,53000,53000,53000,53000,0
|
|
20241127,172900,7478431400,53000,53000,53000,53000,0
|
|
20241127,172800,7478431400,53000,53000,53000,53000,0
|
|
20241127,172700,7478431400,53000,53000,53000,53000,0
|
|
20241127,172600,7478431400,53000,53000,53000,53000,0
|
|
20241127,172500,7478431400,53000,53000,53000,53000,0
|
|
20241127,172400,7478431400,53000,53000,53000,53000,6706
|
|
20241127,172300,7478431400,53000,53000,53000,53000,0
|
|
20241127,172200,7478431400,53000,53000,53000,53000,0
|
|
20241127,172100,7478431400,53000,53000,53000,53000,0
|
|
20241127,172000,7478431400,53000,53000,53000,53000,0
|
|
20241127,171900,7478431400,53000,53000,53000,53000,0
|
|
20241127,171800,7478431400,53000,53000,53000,53000,0
|
|
20241127,171700,7478431400,53000,53000,53000,53000,0
|
|
20241127,171600,7478431400,53000,53000,53000,53000,0
|
|
20241127,171500,7478431400,53000,53000,53000,53000,0
|
|
20241127,171400,7478431400,53000,53000,53000,53000,0
|
|
20241127,171300,7478431400,53000,53000,53000,53000,0
|
|
20241127,171200,7478431400,53000,53000,53000,53000,0
|
|
20241127,171100,7478431400,53000,53000,53000,53000,0
|
|
20241127,171000,7478431400,53000,53000,53000,53000,0
|
|
20241127,170900,7478431400,53000,53000,53000,53000,0
|
|
20241127,170800,7478431400,53000,53000,53000,53000,0
|
|
20241127,170700,7478431400,53000,53000,53000,53000,0
|
|
20241127,170600,7478431400,53000,53000,53000,53000,0
|
|
20241127,170500,7478431400,53000,53000,53000,53000,0
|
|
20241127,170400,7478431400,53000,53000,53000,53000,0
|
|
20241127,170300,7478431400,53000,53000,53000,53000,0
|
|
20241127,170200,7478431400,53000,53000,53000,53000,0
|
|
20241127,170100,7478431400,53000,53000,53000,53000,0
|
|
20241127,170000,7478431400,53000,53000,53000,53000,0
|
|
20241127,165900,7478431400,53000,53000,53000,53000,0
|
|
20241127,165800,7478431400,53000,53000,53000,53000,0
|
|
20241127,165700,7478431400,53000,53000,53000,53000,0
|
|
20241127,165600,7478431400,53000,53000,53000,53000,0
|
|
20241127,165500,7478431400,53000,53000,53000,53000,0
|
|
20241127,165400,7478431400,53000,53000,53000,53000,6706
|
|
20241127,165300,7478431400,53000,53000,53000,53000,0
|
|
20241127,165200,7478431400,53000,53000,53000,53000,0
|
|
20241127,165100,7478431400,53000,53000,53000,53000,0
|
|
20241127,165000,7478431400,53000,53000,53000,53000,0
|
|
20241127,164900,7478431400,53000,53000,53000,53000,0
|
|
20241127,164800,7478431400,53000,53000,53000,53000,0
|
|
20241127,164700,7478431400,53000,53000,53000,53000,0
|
|
20241127,164600,7478431400,53000,53000,53000,53000,0
|
|
20241127,164500,7478431400,53000,53000,53000,53000,0
|
|
20241127,164400,7478431400,53000,53000,53000,53000,0
|
|
20241127,164300,7478431400,53000,53000,53000,53000,0
|
|
20241127,164200,7478431400,53000,53000,53000,53000,0
|
|
20241127,164100,7478431400,53000,53000,53000,53000,0
|
|
20241127,164000,7478431400,53000,53000,53000,53000,0
|
|
20241127,163900,7478431400,53000,53000,53000,53000,0
|
|
20241127,163800,7478431400,53000,53000,53000,53000,0
|
|
20241127,163700,7478431400,53000,53000,53000,53000,0
|
|
20241127,163600,7478431400,53000,53000,53000,53000,0
|
|
20241127,163500,7478431400,53000,53000,53000,53000,0
|
|
20241127,163400,7478431400,53000,53000,53000,53000,0
|
|
20241127,163300,7478431400,53000,53000,53000,53000,0
|
|
20241127,163200,7478431400,53000,53000,53000,53000,0
|
|
20241127,163100,7478431400,53000,53000,53000,53000,0
|
|
20241127,163000,7478431400,53000,53000,53000,53000,0
|
|
20241127,162900,7478431400,53000,53000,53000,53000,0
|
|
20241127,162800,7478431400,53000,53000,53000,53000,0
|
|
20241127,162700,7478431400,53000,53000,53000,53000,0
|
|
20241127,162600,7478431400,53000,53000,53000,53000,0
|
|
20241127,162500,7478431400,53000,53000,53000,53000,0
|
|
20241127,162400,7478431400,53000,53000,53000,53000,6706
|
|
20241127,162300,7478431400,53000,53000,53000,53000,0
|
|
20241127,162200,7478431400,53000,53000,53000,53000,0
|
|
20241127,162100,7478431400,53000,53000,53000,53000,0
|
|
20241127,162000,7478431400,53000,53000,53000,53000,0
|
|
20241127,161900,7478431400,53000,53000,53000,53000,0
|
|
20241127,161800,7478431400,53000,53000,53000,53000,0
|
|
20241127,161700,7478431400,53000,53000,53000,53000,0
|
|
20241127,161600,7478431400,53000,53000,53000,53000,0
|
|
20241127,161500,7478431400,53000,53000,53000,53000,0
|
|
20241127,161400,7478431400,53000,53000,53000,53000,0
|
|
20241127,161300,7478431400,53000,53000,53000,53000,0
|
|
20241127,161200,7478431400,53000,53000,53000,53000,0
|
|
20241127,161100,7478431400,53000,53000,53000,53000,0
|
|
20241127,161000,7478431400,53000,53000,53000,53000,0
|
|
20241127,160900,7478431400,53000,53000,53000,53000,0
|
|
20241127,160800,7478431400,53000,53000,53000,53000,0
|
|
20241127,160700,7478431400,53000,53000,53000,53000,0
|
|
20241127,160600,7478431400,53000,53000,53000,53000,0
|
|
20241127,160500,7478431400,53000,53000,53000,53000,0
|
|
20241127,160400,7478431400,53000,53000,53000,53000,0
|
|
20241127,160300,7478431400,53000,53000,53000,53000,0
|
|
20241127,160200,7478431400,53000,53000,53000,53000,0
|
|
20241127,160100,7478431400,53000,53000,53000,53000,0
|
|
20241127,160000,7478431400,53000,53000,53000,53000,0
|
|
20241127,155900,7478431400,53000,53000,53000,53000,0
|
|
20241127,155800,7478431400,53000,53000,53000,53000,0
|
|
20241127,155700,7478431400,53000,53000,53000,53000,0
|
|
20241127,155600,7478431400,53000,53000,53000,53000,0
|
|
20241127,155500,7478431400,53000,53000,53000,53000,0
|
|
20241127,155400,7478431400,53000,53000,53000,53000,6706
|
|
20241127,155300,7478431400,53000,53000,53000,53000,0
|
|
20241127,155200,7478431400,53000,53000,53000,53000,0
|
|
20241127,155100,7478431400,53000,53000,53000,53000,0
|
|
20241127,155000,7478431400,53000,53000,53000,53000,0
|
|
20241127,154900,7478431400,53000,53000,53000,53000,0
|
|
20241127,154800,7478431400,53000,53000,53000,53000,0
|
|
20241127,154700,7478431400,53000,53000,53000,53000,0
|
|
20241127,154600,7478431400,53000,53000,53000,53000,0
|
|
20241127,154500,7478431400,53000,53000,53000,53000,0
|
|
20241127,154400,7478431400,53000,53000,53000,53000,0
|
|
20241127,154300,7478431400,53000,53000,53000,53000,0
|
|
20241127,154200,7478431400,53000,53000,53000,53000,0
|
|
20241127,154100,7478431400,53000,53000,53000,53000,0
|
|
20241127,154000,7478431400,53000,53000,53000,53000,0
|
|
20241127,153900,7478431400,53000,53000,53000,53000,0
|
|
20241127,153800,7478431400,53000,53000,53000,53000,0
|
|
20241127,153700,7478431400,53000,53000,53000,53000,0
|
|
20241127,153600,7478431400,53000,53000,53000,53000,0
|
|
20241127,153500,7478431400,53000,53000,53000,53000,0
|
|
20241127,153400,7478431400,53000,53000,53000,53000,0
|
|
20241127,153300,7478431400,53000,53000,53000,53000,0
|
|
20241127,153200,7478431400,53000,53000,53000,53000,0
|
|
20241127,153100,7478431400,53000,53000,53000,53000,0
|
|
20241127,153000,7478431400,53000,53000,53000,53000,6706
|
|
20241127,152900,7123013400,53000,53000,53000,53000,0
|
|
20241127,152800,7123013400,53000,53000,53000,53000,0
|
|
20241127,152700,7123013400,53000,53000,53000,53000,0
|
|
20241127,152600,7123013400,53000,53000,53000,53000,0
|
|
20241127,152500,7123013400,53000,53000,53000,53000,0
|
|
20241127,152400,7123013400,53000,53000,53000,53000,0
|
|
20241127,152300,7123013400,53000,53000,53000,53000,0
|
|
20241127,152200,7123013400,53000,53000,53000,53000,0
|
|
20241127,152100,7123013400,53000,53000,53000,53000,0
|
|
20241127,152000,7123013400,53000,53000,53000,53000,0
|
|
20241127,151900,7123013400,53000,53100,53200,53000,1001
|
|
20241127,151800,7069870200,53100,53200,53200,53100,180
|
|
20241127,151700,7060310100,53200,53200,53200,53100,201
|
|
20241127,151600,7049631800,53200,53100,53200,53100,153
|
|
20241127,151500,7041494400,53100,53000,53100,53000,1872
|
|
20241127,151400,6942102000,53000,53000,53000,53000,184
|
|
20241127,151300,6932350000,53000,53000,53000,52900,771
|
|
20241127,151200,6891489500,53000,53000,53100,53000,345
|
|
20241127,151100,6873203100,53000,53000,53100,52900,2589
|
|
20241127,151000,6735994600,52900,52900,53000,52900,223
|
|
20241127,150900,6724190100,52900,52900,53000,52900,364
|
|
20241127,150800,6704928500,52900,52900,52900,52900,458
|
|
20241127,150700,6680700300,53000,52900,53000,52900,268
|
|
20241127,150600,6666502700,52900,53000,53000,52900,459
|
|
20241127,150500,6642210200,52900,53000,53000,52800,1237
|
|
20241127,150400,6576774500,52900,53000,53000,52900,196
|
|
20241127,150300,6566405600,52900,52900,52900,52900,97
|
|
20241127,150200,6561274300,52900,52900,53000,52900,173
|
|
20241127,150100,6552122100,52900,52900,52900,52900,99
|
|
20241127,150000,6546885000,53000,52900,53000,52900,117
|
|
20241127,145900,6540687500,52900,52900,52900,52900,71
|
|
20241127,145800,6536931600,52900,52900,52900,52900,2
|
|
20241127,145700,6536825800,52900,53000,53000,52900,100
|
|
20241127,145600,6531534600,53000,52900,53000,52900,35
|
|
20241127,145500,6529683000,53000,52900,53000,52900,38
|
|
20241127,145400,6527669100,53000,53000,53000,52900,66
|
|
20241127,145300,6524171200,53000,52900,53000,52800,1959
|
|
20241127,145200,6420499400,53100,53000,53100,52900,413
|
|
20241127,145100,6398614200,53000,53000,53000,53000,131
|
|
20241127,145000,6391671200,53000,53000,53100,53000,166
|
|
20241127,144900,6382863700,53000,53000,53000,53000,789
|
|
20241127,144800,6341046700,53000,53100,53200,53000,806
|
|
20241127,144700,6298250500,53100,53100,53100,53100,98
|
|
20241127,144600,6293046700,53100,53100,53100,53100,46
|
|
20241127,144500,6290604100,53200,53200,53200,53200,613
|
|
20241127,144400,6257992500,53200,53200,53200,53200,35
|
|
20241127,144300,6256130500,53200,53100,53200,53100,6
|
|
20241127,144200,6255811800,53100,53200,53200,53100,45
|
|
20241127,144100,6253419800,53200,53200,53200,53200,11
|
|
20241127,144000,6252834600,53200,53200,53200,53200,902
|
|
20241127,143900,6204848200,53200,53200,53200,53200,97
|
|
20241127,143800,6199687800,53200,53200,53200,53200,0
|
|
20241127,143700,6199687800,53200,53200,53200,53200,46
|
|
20241127,143600,6197240600,53200,53200,53300,53100,502
|
|
20241127,143500,6170534700,53200,53200,53200,53100,267
|
|
20241127,143400,6156330500,53100,53100,53200,53100,799
|
|
20241127,143300,6113894200,53000,53000,53000,53000,38
|
|
20241127,143200,6111880200,53000,52900,53000,52900,1349
|
|
20241127,143100,6040408900,52900,52900,52900,52900,100
|
|
20241127,143000,6035118900,53000,52900,53000,52900,76
|
|
20241127,142900,6031098000,52900,52900,52900,52900,702
|
|
20241127,142800,5993962200,52900,52900,52900,52900,144
|
|
20241127,142700,5986344600,52900,52900,53000,52900,81
|
|
20241127,142600,5982059400,52900,52900,53000,52900,368
|
|
20241127,142500,5962592000,53000,52900,53000,52900,146
|
|
20241127,142400,5954868400,52900,52900,53000,52900,306
|
|
20241127,142300,5938680800,52900,53000,53000,52900,121
|
|
20241127,142200,5932279300,52900,53000,53000,52900,41
|
|
20241127,142100,5930110100,52900,52900,52900,52900,123
|
|
20241127,142000,5923603400,52900,53000,53000,52900,129
|
|
20241127,141900,5916772800,52900,52900,52900,52900,115
|
|
20241127,141800,5910689300,52900,52900,52900,52900,85
|
|
20241127,141700,5906192800,52900,52900,52900,52900,7
|
|
20241127,141600,5905822500,52900,52900,52900,52900,694
|
|
20241127,141500,5869109900,53000,53000,53000,52900,1784
|
|
20241127,141400,5774629400,53000,53000,53000,53000,114
|
|
20241127,141300,5768587400,53000,53000,53000,53000,61
|
|
20241127,141200,5765354400,53000,53000,53000,53000,55
|
|
20241127,141100,5762439400,53000,53100,53100,53000,64
|
|
20241127,141000,5759047100,53000,53000,53100,53000,4
|
|
20241127,140900,5758835000,53000,53100,53100,53000,220
|
|
20241127,140800,5747159200,53000,53100,53100,53000,26
|
|
20241127,140700,5745779000,53100,53100,53100,53100,3
|
|
20241127,140600,5745619700,53000,53000,53100,53000,13
|
|
20241127,140500,5744930100,53000,53000,53100,53000,851
|
|
20241127,140400,5699747000,53000,53100,53100,53000,12
|
|
20241127,140300,5699109900,53000,53100,53100,53000,5
|
|
20241127,140200,5698844500,53000,53000,53100,53000,1305
|
|
20241127,140100,5629673700,52900,52900,52900,52900,55
|
|
20241127,140000,5626764200,52900,52900,53000,52900,246
|
|
20241127,135900,5613739400,52900,52900,53000,52900,58
|
|
20241127,135800,5610671000,52900,52900,53000,52900,137
|
|
20241127,135700,5603423400,53000,52900,53000,52900,187
|
|
20241127,135600,5593530500,53000,52900,53000,52900,24
|
|
20241127,135500,5592258800,53000,52900,53000,52900,41
|
|
20241127,135400,5590089700,52900,53000,53000,52900,21
|
|
20241127,135300,5588977800,53000,52900,53000,52900,378
|
|
20241127,135200,5568948400,52900,53000,53000,52900,1176
|
|
20241127,135100,5506661900,53000,53100,53100,53000,450
|
|
20241127,135000,5482811700,53100,53000,53100,53000,175
|
|
20241127,134900,5473531100,53000,53000,53000,53000,239
|
|
20241127,134800,5460864100,53000,53000,53000,53000,179
|
|
20241127,134700,5451377100,53000,53000,53100,53000,201
|
|
20241127,134600,5440723500,53000,53000,53100,53000,42
|
|
20241127,134500,5438497300,53000,53100,53100,53000,531
|
|
20241127,134400,5410320700,53100,53100,53200,53100,121
|
|
20241127,134300,5403895400,53100,53100,53200,53100,108
|
|
20241127,134200,5398160300,53100,53100,53100,53100,191
|
|
20241127,134100,5388018200,53100,53100,53200,53100,50
|
|
20241127,134000,5385363000,53100,53100,53200,53100,159
|
|
20241127,133900,5376917200,53100,53100,53200,53100,67
|
|
20241127,133800,5373359300,53100,53100,53200,53100,29
|
|
20241127,133700,5371819300,53100,53100,53200,53100,96
|
|
20241127,133600,5366721600,53100,53100,53100,53100,159
|
|
20241127,133500,5358278700,53100,53100,53200,53100,76
|
|
20241127,133400,5354242900,53100,53100,53200,53100,124
|
|
20241127,133300,5347658400,53100,53100,53100,53100,198
|
|
20241127,133200,5337144600,53100,53100,53100,53100,77
|
|
20241127,133100,5333055900,53100,53100,53200,53100,265
|
|
20241127,133000,5318984300,53100,53100,53100,53100,69
|
|
20241127,132900,5315320400,53200,53200,53200,53100,24
|
|
20241127,132800,5314045300,53100,53100,53200,53100,205
|
|
20241127,132700,5303155000,53100,53200,53200,53100,586
|
|
20241127,132600,5271988100,53200,53200,53200,53200,120
|
|
20241127,132500,5265604100,53200,53200,53200,53200,483
|
|
20241127,132400,5239908500,53300,53200,53300,53200,141
|
|
20241127,132300,5232407200,53300,53300,53300,53300,1
|
|
20241127,132200,5232353900,53300,53200,53300,53200,79
|
|
20241127,132100,5228150900,53200,53300,53300,53200,109
|
|
20241127,132000,5222342300,53200,53200,53200,53200,200
|
|
20241127,131900,5211702300,53200,53200,53200,53200,39
|
|
20241127,131800,5209627500,53200,53200,53300,53200,47
|
|
20241127,131700,5207127000,53200,53100,53200,53100,32
|
|
20241127,131600,5205427500,53100,53100,53100,53100,180
|
|
20241127,131500,5195869500,53100,53200,53200,53100,213
|
|
20241127,131400,5184538300,53100,53200,53200,53100,400
|
|
20241127,131300,5163260800,53200,53200,53200,53200,22
|
|
20241127,131200,5162090400,53200,53100,53200,53100,848
|
|
20241127,131100,5116980800,53100,53100,53200,53100,120
|
|
20241127,131000,5110608300,53100,53100,53100,53100,63
|
|
20241127,130900,5107263000,53100,53100,53200,53100,427
|
|
20241127,130800,5084579900,53100,53100,53100,53100,6
|
|
20241127,130700,5084261300,53100,53100,53200,53100,394
|
|
20241127,130600,5063319400,53200,53200,53200,53200,5
|
|
20241127,130500,5063053400,53200,53100,53200,53100,87
|
|
20241127,130400,5058428100,53100,53200,53200,53100,27
|
|
20241127,130300,5056992200,53200,53200,53200,53100,18
|
|
20241127,130200,5056034800,53200,53100,53200,53100,371
|
|
20241127,130100,5036300400,53200,53100,53200,53100,354
|
|
20241127,130000,5017471600,53100,53200,53200,53100,131
|
|
20241127,125900,5010504000,53100,53200,53300,53100,558
|
|
20241127,125800,4980818900,53200,53200,53200,53200,102
|
|
20241127,125700,4975392500,53200,53200,53200,53200,20
|
|
20241127,125600,4974328500,53300,53300,53300,53300,180
|
|
20241127,125500,4964734500,53300,53200,53300,53100,832
|
|
20241127,125400,4920475000,53200,53100,53200,53100,8
|
|
20241127,125300,4920049500,53100,53100,53200,53100,195
|
|
20241127,125200,4909683100,53000,53100,53100,53000,359
|
|
20241127,125100,4890623800,53000,53000,53000,53000,39
|
|
20241127,125000,4888556800,53000,52900,53100,52900,955
|
|
20241127,124900,4837948000,52900,52900,53000,52900,57
|
|
20241127,124800,4834931800,52900,52900,53000,52900,281
|
|
20241127,124700,4820041900,53000,53000,53000,52900,79
|
|
20241127,124600,4815862400,52900,52900,53000,52900,52
|
|
20241127,124500,4813109700,53000,52900,53000,52900,3
|
|
20241127,124400,4812950800,52900,53000,53000,52900,85
|
|
20241127,124300,4808454100,53000,53000,53000,52900,351
|
|
20241127,124200,4789874200,53000,53000,53000,52900,113
|
|
20241127,124100,4783892200,53000,53000,53000,52900,202
|
|
20241127,124000,4773186500,53000,52900,53000,52900,14
|
|
20241127,123900,4772444600,52900,52900,52900,52900,40
|
|
20241127,123800,4770328600,53000,53000,53000,53000,153
|
|
20241127,123700,4762219600,53000,52900,53000,52800,3307
|
|
20241127,123600,4587308100,52900,52900,52900,52900,415
|
|
20241127,123500,4565354600,52900,52900,53000,52900,84
|
|
20241127,123400,4560910900,52900,52900,52900,52900,24
|
|
20241127,123300,4559641300,52900,53000,53000,52900,92
|
|
20241127,123200,4554772500,52900,53000,53000,52900,659
|
|
20241127,123100,4519853300,53100,53000,53100,53000,11
|
|
20241127,123000,4519269300,53000,53000,53100,53000,52
|
|
20241127,122900,4516513000,53000,53100,53100,53000,15
|
|
20241127,122800,4515717900,53000,53000,53000,52900,421
|
|
20241127,122700,4493409500,53000,53000,53000,52900,17
|
|
20241127,122600,4492508600,53000,53000,53000,52900,141
|
|
20241127,122500,4485042600,52900,53000,53000,52900,118
|
|
20241127,122400,4478789400,53000,53000,53000,52900,49
|
|
20241127,122300,4476195000,53000,53000,53000,52900,97
|
|
20241127,122200,4471055100,53000,53000,53000,52900,135
|
|
20241127,122100,4463904100,53000,53000,53000,52900,44
|
|
20241127,122000,4461575600,52900,52900,53000,52900,967
|
|
20241127,121900,4410338400,52900,53000,53000,52900,70
|
|
20241127,121800,4406632100,52900,52900,52900,52900,72
|
|
20241127,121700,4402823300,52900,52900,53000,52900,200
|
|
20241127,121600,4392228500,52900,53000,53000,52900,43
|
|
20241127,121500,4389953200,53000,53100,53100,52900,618
|
|
20241127,121400,4357206500,53000,53000,53000,53000,43
|
|
20241127,121300,4354927500,53000,53000,53000,53000,153
|
|
20241127,121200,4346818500,53000,53000,53000,53000,53
|
|
20241127,121100,4344009500,53000,53000,53000,53000,87
|
|
20241127,121000,4339398500,53000,53000,53000,53000,0
|
|
20241127,120900,4339398500,53000,53100,53100,53000,47
|
|
20241127,120800,4336907400,53000,53000,53000,52900,1126
|
|
20241127,120700,4277240600,53000,53000,53100,53000,8
|
|
20241127,120600,4276816100,53000,53000,53100,53000,233
|
|
20241127,120500,4264445700,53000,53000,53000,53000,0
|
|
20241127,120400,4264445700,53000,53200,53200,53000,397
|
|
20241127,120300,4243365700,53200,53100,53200,53100,60
|
|
20241127,120200,4240173900,53100,53100,53200,53100,103
|
|
20241127,120100,4234699900,53100,53000,53100,53000,927
|
|
20241127,120000,4185488000,53000,53000,53000,53000,43
|
|
20241127,115900,4183209000,53000,53000,53100,53000,173
|
|
20241127,115800,4174039800,53000,53000,53000,53000,84
|
|
20241127,115700,4169587800,53000,53000,53100,53000,74
|
|
20241127,115600,4165661400,53000,53000,53100,53000,71
|
|
20241127,115500,4161897300,53000,53000,53100,53000,43
|
|
20241127,115400,4159618100,53100,53100,53100,53000,154
|
|
20241127,115300,4151444100,53100,53100,53100,53000,164
|
|
20241127,115200,4142736100,53100,53000,53100,53000,103
|
|
20241127,115100,4137274900,53100,53100,53100,53100,202
|
|
20241127,115000,4126548700,53000,53100,53100,53000,266
|
|
20241127,114900,4112440600,53100,53000,53100,53000,420
|
|
20241127,114800,4090180400,53000,53100,53100,53000,17
|
|
20241127,114700,4089279200,53000,53000,53100,53000,1216
|
|
20241127,114600,4024830900,53000,53100,53100,53000,239
|
|
20241127,114500,4012141600,53000,53000,53000,53000,63
|
|
20241127,114400,4008802600,53000,53100,53100,53000,159
|
|
20241127,114300,4000371600,53000,53000,53100,53000,20
|
|
20241127,114200,3999311300,53100,53000,53200,53000,253
|
|
20241127,114100,3985889100,53000,53100,53100,53000,348
|
|
20241127,114000,3967416600,53000,53100,53100,53000,114
|
|
20241127,113900,3961373200,53000,53100,53100,53000,32
|
|
20241127,113800,3959674300,53100,53100,53100,53000,113
|
|
20241127,113700,3953681000,53100,53100,53100,53100,3
|
|
20241127,113600,3953521700,53000,53100,53100,53000,17
|
|
20241127,113500,3952620100,53000,53100,53100,53000,1155
|
|
20241127,113400,3891291600,53000,53000,53100,53000,47
|
|
20241127,113300,3888800400,53100,53000,53100,53000,9
|
|
20241127,113200,3888322900,53000,53100,53100,53000,138
|
|
20241127,113100,3881000000,53100,53100,53100,53100,29
|
|
20241127,113000,3879460100,53100,53100,53100,53100,145
|
|
20241127,112900,3871760600,53100,53200,53200,53100,15
|
|
20241127,112800,3870963800,53100,53200,53200,53100,41
|
|
20241127,112700,3868786600,53200,53000,53200,53000,458
|
|
20241127,112600,3844470900,53100,53100,53100,53000,18
|
|
20241127,112500,3843516500,53000,53100,53100,53000,389
|
|
20241127,112400,3822891500,53100,53000,53100,53000,214
|
|
20241127,112300,3811529500,53000,53000,53000,52900,230
|
|
20241127,112200,3799343100,53000,53000,53000,52900,201
|
|
20241127,112100,3788697700,53000,53000,53100,53000,487
|
|
20241127,112000,3762886100,53000,53100,53100,53000,66
|
|
20241127,111900,3759387600,53000,53000,53100,53000,186
|
|
20241127,111800,3749529400,53000,53000,53000,53000,0
|
|
20241127,111700,3749529400,53000,53000,53100,53000,209
|
|
20241127,111600,3738451700,53000,52900,53000,52900,68
|
|
20241127,111500,3734853500,53000,53100,53100,53000,3167
|
|
20241127,111400,3567000100,53100,53200,53200,53100,936
|
|
20241127,111300,3517298200,53200,53200,53200,53200,200
|
|
20241127,111200,3506658200,53200,53200,53200,53200,12
|
|
20241127,111100,3506019800,53200,53200,53200,53200,21
|
|
20241127,111000,3504902600,53200,53200,53200,53100,319
|
|
20241127,110900,3487934800,53100,53100,53100,53000,777
|
|
20241127,110800,3446716100,53100,53100,53100,53100,45
|
|
20241127,110700,3444326600,53000,53100,53100,53000,31
|
|
20241127,110600,3442681500,53100,53100,53100,53000,144
|
|
20241127,110500,3435036300,53100,53100,53100,53000,154
|
|
20241127,110400,3426864800,53100,53000,53100,53000,96
|
|
20241127,110300,3421771700,53000,53100,53100,53000,277
|
|
20241127,110200,3407066400,53100,53100,53100,53100,166
|
|
20241127,110100,3398251800,53100,53100,53100,53100,12
|
|
20241127,110000,3397614600,53100,53100,53200,53100,746
|
|
20241127,105900,3357998900,53100,53100,53200,53100,93
|
|
20241127,105800,3353060000,53200,53200,53200,53100,23
|
|
20241127,105700,3351836500,53200,53200,53200,53100,75
|
|
20241127,105600,3347849200,53200,53200,53200,53200,274
|
|
20241127,105500,3333272400,53200,53200,53200,53200,7
|
|
20241127,105400,3332900000,53200,53200,53200,53200,256
|
|
20241127,105300,3319280800,53200,53200,53200,53200,62
|
|
20241127,105200,3315982400,53100,53200,53200,53100,296
|
|
20241127,105100,3300262600,53200,53200,53200,53200,78
|
|
20241127,105000,3296113000,53200,53100,53200,53100,14
|
|
20241127,104900,3295368300,53100,53200,53200,53100,162
|
|
20241127,104800,3286750000,53100,53100,53200,53100,149
|
|
20241127,104700,3278827900,53100,53200,53200,53100,66
|
|
20241127,104600,3275317100,53200,53200,53200,53200,96
|
|
20241127,104500,3270209900,53100,53300,53300,53100,194
|
|
20241127,104400,3259884800,53300,53300,53300,53300,15
|
|
20241127,104300,3259085300,53300,53300,53300,53200,457
|
|
20241127,104200,3234742200,53300,53100,53300,53100,816
|
|
20241127,104100,3191292700,53100,53100,53100,53100,110
|
|
20241127,104000,3185451700,53100,53100,53200,53100,349
|
|
20241127,103900,3166919100,53100,53100,53100,53100,50
|
|
20241127,103800,3164264100,53100,53100,53100,53100,126
|
|
20241127,103700,3157573500,53100,53100,53200,53000,1190
|
|
20241127,103600,3094385500,53200,53100,53200,53100,35
|
|
20241127,103500,3092526200,53100,53100,53100,53100,98
|
|
20241127,103400,3087322400,53100,53200,53300,53100,1017
|
|
20241127,103300,3033221600,53300,53200,53300,53200,33
|
|
20241127,103200,3031465500,53300,53200,53300,53200,419
|
|
20241127,103100,3009138800,53300,53300,53300,53200,186
|
|
20241127,103000,2999242100,53300,53200,53300,53200,72
|
|
20241127,102900,2995407400,53300,53200,53300,53200,133
|
|
20241127,102800,2988331200,53200,53300,53300,53200,147
|
|
20241127,102700,2980506200,53300,53200,53300,53200,71
|
|
20241127,102600,2976727400,53200,53300,53300,53200,107
|
|
20241127,102500,2971025000,53300,53300,53300,53300,43
|
|
20241127,102400,2968733100,53300,53100,53300,53100,670
|
|
20241127,102300,2933061900,53100,53100,53200,53100,222
|
|
20241127,102200,2921262500,53200,53200,53200,53200,30
|
|
20241127,102100,2919666500,53100,53200,53200,53100,210
|
|
20241127,102000,2908500900,53100,53100,53100,53100,1
|
|
20241127,101900,2908447800,53200,53100,53200,53100,542
|
|
20241127,101800,2879665300,53100,53200,53200,53100,65
|
|
20241127,101700,2876213400,53100,53300,53300,53100,898
|
|
20241127,101600,2828442800,53300,53300,53300,53300,206
|
|
20241127,101500,2817463000,53300,53300,53300,53300,137
|
|
20241127,101400,2810160900,53300,53300,53400,53300,1025
|
|
20241127,101300,2755528300,53300,53300,53400,53300,1019
|
|
20241127,101200,2701178700,53200,53300,53300,53200,54
|
|
20241127,101100,2698304500,53200,53200,53200,53200,1
|
|
20241127,101000,2698251300,53300,53300,53300,53300,592
|
|
20241127,100900,2666697700,53400,53400,53400,53400,232
|
|
20241127,100800,2654308900,53400,53400,53400,53400,115
|
|
20241127,100700,2648167900,53300,53400,53500,53300,215
|
|
20241127,100600,2636706100,53400,53400,53400,53400,392
|
|
20241127,100500,2615773300,53400,53400,53400,53400,359
|
|
20241127,100400,2596602700,53400,53400,53400,53400,5
|
|
20241127,100300,2596335700,53400,53500,53500,53400,57
|
|
20241127,100200,2593291700,53500,53300,53500,53300,657
|
|
20241127,100100,2558248400,53300,53400,53400,53300,125
|
|
20241127,100000,2551573500,53400,53500,53600,53300,993
|
|
20241127,095900,2498510500,53500,53600,53700,53500,380
|
|
20241127,095800,2478161700,53600,53700,53700,53600,619
|
|
20241127,095700,2444971900,53600,53900,53900,53600,950
|
|
20241127,095600,2393942600,53900,53700,53900,53700,4541
|
|
20241127,095500,2149315500,53800,53800,53800,53700,2785
|
|
20241127,095400,1999483400,53700,53700,53700,53700,1127
|
|
20241127,095300,1938963500,53700,53700,53800,53600,3810
|
|
20241127,095200,1734318600,53700,53500,53700,53400,3353
|
|
20241127,095100,1554792200,53500,53300,53500,53300,1063
|
|
20241127,095000,1498072200,53400,53300,53400,53300,139
|
|
20241127,094900,1490656600,53300,53400,53400,53300,165
|
|
20241127,094800,1481851700,53400,53300,53400,53300,603
|
|
20241127,094700,1449702600,53300,53300,53400,53300,449
|
|
20241127,094600,1425767900,53300,53300,53400,53300,297
|
|
20241127,094500,1409937200,53400,53300,53400,53300,876
|
|
20241127,094400,1363208600,53400,53300,53400,53300,749
|
|
20241127,094300,1323240000,53300,53300,53400,53200,228
|
|
20241127,094200,1311089900,53300,53200,53400,53200,1951
|
|
20241127,094100,1207141700,53300,53000,53300,53000,2533
|
|
20241127,094000,1072527200,53000,53000,53000,53000,855
|
|
20241127,093900,1027212200,52900,52900,52900,52800,562
|
|
20241127,093800,997493400,52900,52900,52900,52900,315
|
|
20241127,093700,980829900,52800,52900,52900,52800,26
|
|
20241127,093600,979455500,52900,52900,52900,52900,188
|
|
20241127,093500,969510300,52800,53000,53000,52800,435
|
|
20241127,093400,946501500,53000,53100,53100,52900,386
|
|
20241127,093300,926043500,53100,53100,53200,53100,888
|
|
20241127,093200,878889500,53100,53100,53100,53100,71
|
|
20241127,093100,875119400,53100,53100,53100,53100,453
|
|
20241127,093000,851065100,53100,53000,53100,53000,82
|
|
20241127,092900,846717600,53000,53000,53100,52900,74
|
|
20241127,092800,842795500,53000,53000,53100,52900,1136
|
|
20241127,092700,782663500,53000,53100,53100,53000,290
|
|
20241127,092600,767291700,53000,53000,53000,53000,160
|
|
20241127,092500,758811700,53100,53100,53100,53000,145
|
|
20241127,092400,751120500,53100,53000,53100,53000,274
|
|
20241127,092300,736582300,53000,52800,53000,52800,905
|
|
20241127,092200,688683700,52800,52800,52800,52800,2
|
|
20241127,092100,688578100,52800,52800,52800,52800,65
|
|
20241127,092000,685146100,52800,52800,52900,52800,352
|
|
20241127,091900,666560400,52800,52900,52900,52800,52
|
|
20241127,091800,663814700,52900,52900,52900,52900,155
|
|
20241127,091700,655615200,52900,52900,52900,52900,35
|
|
20241127,091600,653763700,53000,53000,53000,52900,158
|
|
20241127,091500,645390800,53000,53000,53000,53000,346
|
|
20241127,091400,627052800,53000,52900,53000,52700,512
|
|
20241127,091300,599946100,52900,52900,53000,52700,663
|
|
20241127,091200,564904300,52900,53100,53100,52900,990
|
|
20241127,091100,512428200,53100,53100,53100,53000,56
|
|
20241127,091000,509456700,53100,53200,53200,53100,44
|
|
20241127,090900,507119600,53200,53100,53200,53000,1017
|
|
20241127,090800,453116300,53100,52900,53100,52900,1467
|
|
20241127,090700,375395900,52800,52800,52900,52800,428
|
|
20241127,090600,352796600,52800,52800,52800,52700,121
|
|
20241127,090500,346408000,52800,52800,52800,52700,344
|
|
20241127,090400,328246900,52800,52800,52900,52700,724
|
|
20241127,090300,290052900,52800,52800,53100,52800,2948
|
|
20241127,090200,133962400,52800,52700,52800,52600,716
|
|
20241127,090100,96205800,52500,52700,52700,52500,763
|
|
20241127,090000,56073400,52700,52600,52800,52600,1066
|