576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,183300,6275516500,89500,89500,89500,89500,1860
|
|
20231124,183200,6275516500,89500,89500,89500,89500,0
|
|
20231124,183100,6275516500,89500,89500,89500,89500,0
|
|
20231124,183000,6275516500,89500,89500,89500,89500,0
|
|
20231124,182900,6275516500,89500,89500,89500,89500,0
|
|
20231124,182800,6275516500,89500,89500,89500,89500,0
|
|
20231124,182700,6275516500,89500,89500,89500,89500,0
|
|
20231124,182600,6275516500,89500,89500,89500,89500,0
|
|
20231124,182500,6275516500,89500,89500,89500,89500,0
|
|
20231124,182400,6275516500,89500,89500,89500,89500,0
|
|
20231124,182300,6275516500,89500,89500,89500,89500,0
|
|
20231124,182200,6275516500,89500,89500,89500,89500,0
|
|
20231124,182100,6275516500,89500,89500,89500,89500,0
|
|
20231124,182000,6275516500,89500,89500,89500,89500,0
|
|
20231124,181900,6275516500,89500,89500,89500,89500,0
|
|
20231124,181800,6275516500,89500,89500,89500,89500,0
|
|
20231124,181700,6275516500,89500,89500,89500,89500,0
|
|
20231124,181600,6275516500,89500,89500,89500,89500,0
|
|
20231124,181500,6275516500,89500,89500,89500,89500,0
|
|
20231124,181400,6275516500,89500,89500,89500,89500,0
|
|
20231124,181300,6275516500,89500,89500,89500,89500,0
|
|
20231124,181200,6275516500,89500,89500,89500,89500,0
|
|
20231124,181100,6275516500,89500,89500,89500,89500,0
|
|
20231124,181000,6275516500,89500,89500,89500,89500,0
|
|
20231124,180900,6275516500,89500,89500,89500,89500,0
|
|
20231124,180800,6275516500,89500,89500,89500,89500,0
|
|
20231124,180700,6275516500,89500,89500,89500,89500,0
|
|
20231124,180600,6275516500,89500,89500,89500,89500,0
|
|
20231124,180500,6275516500,89500,89500,89500,89500,0
|
|
20231124,180400,6275516500,89500,89500,89500,89500,0
|
|
20231124,180300,6275516500,89500,89500,89500,89500,1860
|
|
20231124,180200,6275516500,89500,89500,89500,89500,0
|
|
20231124,180100,6275516500,89500,89500,89500,89500,0
|
|
20231124,180000,6275516500,89500,89500,89500,89500,0
|
|
20231124,175900,6275516500,89500,89500,89500,89500,0
|
|
20231124,175800,6275516500,89500,89500,89500,89500,0
|
|
20231124,175700,6275516500,89500,89500,89500,89500,0
|
|
20231124,175600,6275516500,89500,89500,89500,89500,0
|
|
20231124,175500,6275516500,89500,89500,89500,89500,0
|
|
20231124,175400,6275516500,89500,89500,89500,89500,0
|
|
20231124,175300,6275516500,89500,89500,89500,89500,0
|
|
20231124,175200,6275516500,89500,89500,89500,89500,0
|
|
20231124,175100,6275516500,89500,89500,89500,89500,0
|
|
20231124,175000,6275516500,89500,89500,89500,89500,0
|
|
20231124,174900,6275516500,89500,89500,89500,89500,0
|
|
20231124,174800,6275516500,89500,89500,89500,89500,0
|
|
20231124,174700,6275516500,89500,89500,89500,89500,0
|
|
20231124,174600,6275516500,89500,89500,89500,89500,0
|
|
20231124,174500,6275516500,89500,89500,89500,89500,0
|
|
20231124,174400,6275516500,89500,89500,89500,89500,0
|
|
20231124,174300,6275516500,89500,89500,89500,89500,0
|
|
20231124,174200,6275516500,89500,89500,89500,89500,0
|
|
20231124,174100,6275516500,89500,89500,89500,89500,0
|
|
20231124,174000,6275516500,89500,89500,89500,89500,0
|
|
20231124,173900,6275516500,89500,89500,89500,89500,0
|
|
20231124,173800,6275516500,89500,89500,89500,89500,0
|
|
20231124,173700,6275516500,89500,89500,89500,89500,0
|
|
20231124,173600,6275516500,89500,89500,89500,89500,0
|
|
20231124,173500,6275516500,89500,89500,89500,89500,0
|
|
20231124,173400,6275516500,89500,89500,89500,89500,0
|
|
20231124,173300,6275516500,89500,89500,89500,89500,1860
|
|
20231124,173200,6275516500,89500,89500,89500,89500,0
|
|
20231124,173100,6275516500,89500,89500,89500,89500,0
|
|
20231124,173000,6275516500,89500,89500,89500,89500,0
|
|
20231124,172900,6275516500,89500,89500,89500,89500,0
|
|
20231124,172800,6275516500,89500,89500,89500,89500,0
|
|
20231124,172700,6275516500,89500,89500,89500,89500,0
|
|
20231124,172600,6275516500,89500,89500,89500,89500,0
|
|
20231124,172500,6275516500,89500,89500,89500,89500,0
|
|
20231124,172400,6275516500,89500,89500,89500,89500,0
|
|
20231124,172300,6275516500,89500,89500,89500,89500,0
|
|
20231124,172200,6275516500,89500,89500,89500,89500,0
|
|
20231124,172100,6275516500,89500,89500,89500,89500,0
|
|
20231124,172000,6275516500,89500,89500,89500,89500,0
|
|
20231124,171900,6275516500,89500,89500,89500,89500,0
|
|
20231124,171800,6275516500,89500,89500,89500,89500,0
|
|
20231124,171700,6275516500,89500,89500,89500,89500,0
|
|
20231124,171600,6275516500,89500,89500,89500,89500,0
|
|
20231124,171500,6275516500,89500,89500,89500,89500,0
|
|
20231124,171400,6275516500,89500,89500,89500,89500,0
|
|
20231124,171300,6275516500,89500,89500,89500,89500,0
|
|
20231124,171200,6275516500,89500,89500,89500,89500,0
|
|
20231124,171100,6275516500,89500,89500,89500,89500,0
|
|
20231124,171000,6275516500,89500,89500,89500,89500,0
|
|
20231124,170900,6275516500,89500,89500,89500,89500,0
|
|
20231124,170800,6275516500,89500,89500,89500,89500,0
|
|
20231124,170700,6275516500,89500,89500,89500,89500,0
|
|
20231124,170600,6275516500,89500,89500,89500,89500,0
|
|
20231124,170500,6275516500,89500,89500,89500,89500,0
|
|
20231124,170400,6275516500,89500,89500,89500,89500,0
|
|
20231124,170300,6275516500,89500,89500,89500,89500,1860
|
|
20231124,170200,6275516500,89500,89500,89500,89500,0
|
|
20231124,170100,6275516500,89500,89500,89500,89500,0
|
|
20231124,170000,6275516500,89500,89500,89500,89500,0
|
|
20231124,165900,6275516500,89500,89500,89500,89500,0
|
|
20231124,165800,6275516500,89500,89500,89500,89500,0
|
|
20231124,165700,6275516500,89500,89500,89500,89500,0
|
|
20231124,165600,6275516500,89500,89500,89500,89500,0
|
|
20231124,165500,6275516500,89500,89500,89500,89500,0
|
|
20231124,165400,6275516500,89500,89500,89500,89500,0
|
|
20231124,165300,6275516500,89500,89500,89500,89500,0
|
|
20231124,165200,6275516500,89500,89500,89500,89500,0
|
|
20231124,165100,6275516500,89500,89500,89500,89500,0
|
|
20231124,165000,6275516500,89500,89500,89500,89500,0
|
|
20231124,164900,6275516500,89500,89500,89500,89500,0
|
|
20231124,164800,6275516500,89500,89500,89500,89500,0
|
|
20231124,164700,6275516500,89500,89500,89500,89500,0
|
|
20231124,164600,6275516500,89500,89500,89500,89500,0
|
|
20231124,164500,6275516500,89500,89500,89500,89500,0
|
|
20231124,164400,6275516500,89500,89500,89500,89500,0
|
|
20231124,164300,6275516500,89500,89500,89500,89500,0
|
|
20231124,164200,6275516500,89500,89500,89500,89500,0
|
|
20231124,164100,6275516500,89500,89500,89500,89500,0
|
|
20231124,164000,6275516500,89500,89500,89500,89500,0
|
|
20231124,163900,6275516500,89500,89500,89500,89500,0
|
|
20231124,163800,6275516500,89500,89500,89500,89500,0
|
|
20231124,163700,6275516500,89500,89500,89500,89500,0
|
|
20231124,163600,6275516500,89500,89500,89500,89500,0
|
|
20231124,163500,6275516500,89500,89500,89500,89500,0
|
|
20231124,163400,6275516500,89500,89500,89500,89500,0
|
|
20231124,163300,6275516500,89500,89500,89500,89500,1860
|
|
20231124,163200,6275516500,89500,89500,89500,89500,0
|
|
20231124,163100,6275516500,89500,89500,89500,89500,0
|
|
20231124,163000,6275516500,89500,89500,89500,89500,0
|
|
20231124,162900,6275516500,89500,89500,89500,89500,0
|
|
20231124,162800,6275516500,89500,89500,89500,89500,0
|
|
20231124,162700,6275516500,89500,89500,89500,89500,0
|
|
20231124,162600,6275516500,89500,89500,89500,89500,0
|
|
20231124,162500,6275516500,89500,89500,89500,89500,0
|
|
20231124,162400,6275516500,89500,89500,89500,89500,0
|
|
20231124,162300,6275516500,89500,89500,89500,89500,0
|
|
20231124,162200,6275516500,89500,89500,89500,89500,0
|
|
20231124,162100,6275516500,89500,89500,89500,89500,0
|
|
20231124,162000,6275516500,89500,89500,89500,89500,0
|
|
20231124,161900,6275516500,89500,89500,89500,89500,0
|
|
20231124,161800,6275516500,89500,89500,89500,89500,0
|
|
20231124,161700,6275516500,89500,89500,89500,89500,0
|
|
20231124,161600,6275516500,89500,89500,89500,89500,0
|
|
20231124,161500,6275516500,89500,89500,89500,89500,0
|
|
20231124,161400,6275516500,89500,89500,89500,89500,0
|
|
20231124,161300,6275516500,89500,89500,89500,89500,0
|
|
20231124,161200,6275516500,89500,89500,89500,89500,0
|
|
20231124,161100,6275516500,89500,89500,89500,89500,0
|
|
20231124,161000,6275516500,89500,89500,89500,89500,0
|
|
20231124,160900,6275516500,89500,89500,89500,89500,0
|
|
20231124,160800,6275516500,89500,89500,89500,89500,0
|
|
20231124,160700,6275516500,89500,89500,89500,89500,0
|
|
20231124,160600,6275516500,89500,89500,89500,89500,0
|
|
20231124,160500,6275516500,89500,89500,89500,89500,0
|
|
20231124,160400,6275516500,89500,89500,89500,89500,0
|
|
20231124,160300,6275516500,89500,89500,89500,89500,1860
|
|
20231124,160200,6275516500,89500,89500,89500,89500,0
|
|
20231124,160100,6275516500,89500,89500,89500,89500,0
|
|
20231124,160000,6275516500,89500,89500,89500,89500,0
|
|
20231124,155900,6275516500,89500,89500,89500,89500,0
|
|
20231124,155800,6275516500,89500,89500,89500,89500,0
|
|
20231124,155700,6275516500,89500,89500,89500,89500,0
|
|
20231124,155600,6275516500,89500,89500,89500,89500,0
|
|
20231124,155500,6275516500,89500,89500,89500,89500,0
|
|
20231124,155400,6275516500,89500,89500,89500,89500,0
|
|
20231124,155300,6275516500,89500,89500,89500,89500,0
|
|
20231124,155200,6275516500,89500,89500,89500,89500,0
|
|
20231124,155100,6275516500,89500,89500,89500,89500,0
|
|
20231124,155000,6275516500,89500,89500,89500,89500,0
|
|
20231124,154900,6275516500,89500,89500,89500,89500,0
|
|
20231124,154800,6275516500,89500,89500,89500,89500,0
|
|
20231124,154700,6275516500,89500,89500,89500,89500,0
|
|
20231124,154600,6275516500,89500,89500,89500,89500,0
|
|
20231124,154500,6275516500,89500,89500,89500,89500,0
|
|
20231124,154400,6275516500,89500,89500,89500,89500,0
|
|
20231124,154300,6275516500,89500,89500,89500,89500,0
|
|
20231124,154200,6275516500,89500,89500,89500,89500,0
|
|
20231124,154100,6275516500,89500,89500,89500,89500,0
|
|
20231124,154000,6275516500,89500,89500,89500,89500,0
|
|
20231124,153900,6275516500,89500,89500,89500,89500,0
|
|
20231124,153800,6275516500,89500,89500,89500,89500,0
|
|
20231124,153700,6275516500,89500,89500,89500,89500,0
|
|
20231124,153600,6275516500,89500,89500,89500,89500,0
|
|
20231124,153500,6275516500,89500,89500,89500,89500,0
|
|
20231124,153400,6275516500,89500,89500,89500,89500,0
|
|
20231124,153300,6275516500,89500,89500,89500,89500,1860
|
|
20231124,153200,6275516500,89500,89500,89500,89500,0
|
|
20231124,153100,6275516500,89500,89500,89500,89500,0
|
|
20231124,153000,6275516500,89500,89500,89500,89500,1860
|
|
20231124,152900,6109046500,89500,89500,89500,89500,0
|
|
20231124,152800,6109046500,89500,89500,89500,89500,0
|
|
20231124,152700,6109046500,89500,89500,89500,89500,0
|
|
20231124,152600,6109046500,89500,89500,89500,89500,0
|
|
20231124,152500,6109046500,89500,89500,89500,89500,0
|
|
20231124,152400,6109046500,89500,89500,89500,89500,0
|
|
20231124,152300,6109046500,89500,89500,89500,89500,0
|
|
20231124,152200,6109046500,89500,89500,89500,89500,0
|
|
20231124,152100,6109046500,89500,89500,89500,89500,0
|
|
20231124,152000,6109046500,89500,89500,89500,89500,0
|
|
20231124,151900,6109046500,89500,89500,89600,89500,1173
|
|
20231124,151800,6004058200,89500,89500,89500,89500,2398
|
|
20231124,151700,5789437200,89500,89500,89600,89500,397
|
|
20231124,151600,5753898600,89500,89500,89500,89500,241
|
|
20231124,151500,5732329100,89500,89500,89600,89500,923
|
|
20231124,151400,5649716200,89500,89500,89600,89500,456
|
|
20231124,151300,5608899200,89500,89500,89600,89500,488
|
|
20231124,151200,5565216500,89600,89500,89700,89500,536
|
|
20231124,151100,5517222800,89500,89500,89600,89500,496
|
|
20231124,151000,5472826300,89500,89500,89600,89500,576
|
|
20231124,150900,5421267700,89500,89400,89600,89400,427
|
|
20231124,150800,5383051100,89400,89500,89600,89400,888
|
|
20231124,150700,5303575500,89500,89500,89600,89500,579
|
|
20231124,150600,5251749400,89600,89500,89600,89500,490
|
|
20231124,150500,5207889400,89500,89500,89600,89500,194
|
|
20231124,150400,5190521900,89500,89500,89700,89500,333
|
|
20231124,150300,5160703000,89500,89500,89600,89500,280
|
|
20231124,150200,5135638600,89500,89500,89600,89500,188
|
|
20231124,150100,5118808100,89500,89600,89600,89500,254
|
|
20231124,150000,5096070600,89600,89500,89600,89500,347
|
|
20231124,145900,5064984600,89500,89600,89600,89400,2896
|
|
20231124,145800,4805851400,89500,89500,89600,89500,168
|
|
20231124,145700,4790811700,89600,89600,89700,89500,303
|
|
20231124,145600,4763680900,89600,89700,89700,89500,314
|
|
20231124,145500,4735564500,89700,89600,89700,89500,220
|
|
20231124,145400,4715859700,89600,89500,89700,89500,195
|
|
20231124,145300,4698387800,89600,89500,89700,89500,251
|
|
20231124,145200,4675908700,89500,89600,89600,89500,315
|
|
20231124,145100,4647708500,89600,89600,89600,89500,179
|
|
20231124,145000,4631679700,89500,89500,89600,89300,3150
|
|
20231124,144900,4349827100,89600,89600,89600,89500,285
|
|
20231124,144800,4324307400,89500,89500,89600,89500,301
|
|
20231124,144700,4297354100,89500,89500,89600,89500,226
|
|
20231124,144600,4277111000,89500,89500,89700,89500,497
|
|
20231124,144500,4232567600,89500,89500,89600,89500,481
|
|
20231124,144400,4189493900,89600,89500,89600,89500,360
|
|
20231124,144300,4157258900,89500,89600,89700,89500,173
|
|
20231124,144200,4141758900,89600,89600,89700,89600,538
|
|
20231124,144100,4093535800,89700,89600,89700,89500,551
|
|
20231124,144000,4044166000,89500,89500,89600,89500,253
|
|
20231124,143900,4021515800,89500,89500,89600,89500,214
|
|
20231124,143800,4002358900,89600,89500,89600,89500,343
|
|
20231124,143700,3971651900,89600,89600,89700,89500,319
|
|
20231124,143600,3943089000,89700,89600,89700,89500,242
|
|
20231124,143500,3921407500,89600,89700,89700,89500,273
|
|
20231124,143400,3896941100,89600,89600,89700,89500,606
|
|
20231124,143300,3842631800,89600,89200,89600,89200,3729
|
|
20231124,143200,3509146700,89200,89200,89200,89100,313
|
|
20231124,143100,3481239800,89300,89200,89300,89200,389
|
|
20231124,143000,3446536400,89200,89100,89300,89100,638
|
|
20231124,142900,3389642000,89200,89100,89200,89000,283
|
|
20231124,142800,3364423300,89200,89100,89200,89000,275
|
|
20231124,142700,3339923000,89000,89000,89100,89000,342
|
|
20231124,142600,3309476100,89000,89000,89100,89000,258
|
|
20231124,142500,3286505900,89000,89100,89100,89000,175
|
|
20231124,142400,3270923800,89000,89000,89100,89000,231
|
|
20231124,142300,3250360800,89000,89000,89100,89000,248
|
|
20231124,142200,3228285000,89000,89100,89100,89000,170
|
|
20231124,142100,3213153400,89000,88900,89000,88900,942
|
|
20231124,142000,3129326100,88900,88900,89000,88900,265
|
|
20231124,141900,3105764000,88800,88800,89000,88800,721
|
|
20231124,141800,3041675300,88800,88700,88900,88700,291
|
|
20231124,141700,3015849500,88700,88700,88800,88700,416
|
|
20231124,141600,2978938600,88600,88600,88800,88600,616
|
|
20231124,141500,2924298200,88700,88700,88800,88600,541
|
|
20231124,141400,2876310000,88800,88700,88800,88700,519
|
|
20231124,141300,2830272400,88800,88600,88800,88600,139
|
|
20231124,141200,2817949700,88600,88700,88700,88600,1709
|
|
20231124,141100,2666486500,88700,88700,88900,88600,354
|
|
20231124,141000,2635087400,88700,88700,88700,88600,48
|
|
20231124,140900,2630833700,88700,88700,88800,88600,164
|
|
20231124,140800,2616290600,88700,88700,88700,88700,49
|
|
20231124,140700,2611944300,88800,88900,88900,88700,88
|
|
20231124,140600,2604125200,88900,88700,88900,88700,50
|
|
20231124,140500,2599689100,88800,88800,88900,88700,80
|
|
20231124,140400,2592586000,88900,88900,88900,88900,97
|
|
20231124,140300,2583962700,88800,88700,88900,88700,117
|
|
20231124,140200,2573571100,88700,88800,88800,88700,56
|
|
20231124,140100,2568599500,88700,88900,88900,88700,78
|
|
20231124,140000,2561675600,88900,88800,88900,88600,41
|
|
20231124,135900,2558034900,88900,88900,88900,88800,286
|
|
20231124,135800,2532610800,88900,88700,88900,88700,398
|
|
20231124,135700,2497236600,88800,88800,88800,88700,69
|
|
20231124,135600,2491109800,88800,88900,88900,88700,50
|
|
20231124,135500,2486668600,88900,88800,88900,88700,63
|
|
20231124,135400,2481078000,88900,88700,88900,88600,124
|
|
20231124,135300,2470076300,88700,88700,88700,88600,83
|
|
20231124,135200,2462715200,88600,88700,88700,88600,46
|
|
20231124,135100,2458639300,88600,88600,88600,88600,46
|
|
20231124,135000,2454563700,88600,88600,88700,88600,107
|
|
20231124,134900,2445080600,88600,88600,88800,88600,470
|
|
20231124,134800,2403422600,88600,88600,88700,88600,93
|
|
20231124,134700,2395180300,88700,88600,88700,88600,51
|
|
20231124,134600,2390661200,88600,88700,88700,88600,32
|
|
20231124,134500,2387822900,88700,88800,88800,88700,250
|
|
20231124,134400,2365637100,88800,88800,88800,88800,75
|
|
20231124,134300,2358977100,88800,88800,88900,88800,190
|
|
20231124,134200,2342103700,88800,88800,88800,88700,415
|
|
20231124,134100,2305255200,88800,88800,88800,88800,185
|
|
20231124,134000,2288827200,88800,88800,88800,88800,182
|
|
20231124,133900,2272665600,88800,88800,88900,88800,156
|
|
20231124,133800,2258811700,88800,88600,88900,88500,943
|
|
20231124,133700,2175191100,88500,88500,88600,88400,356
|
|
20231124,133600,2143665300,88500,88400,88500,88400,139
|
|
20231124,133500,2131372400,88400,88500,88500,88400,230
|
|
20231124,133400,2111017500,88500,88100,88500,88100,2827
|
|
20231124,133300,1861662900,88000,87900,88000,87900,156
|
|
20231124,133200,1847935500,88000,88000,88000,87900,108
|
|
20231124,133100,1838435000,88000,87900,88000,87900,68
|
|
20231124,133000,1832452500,88000,87900,88000,87900,116
|
|
20231124,132900,1822245000,87900,87900,87900,87900,36
|
|
20231124,132800,1819080600,87900,87900,87900,87900,10
|
|
20231124,132700,1818201600,87900,87900,87900,87900,14
|
|
20231124,132600,1816971000,87900,87900,87900,87900,16
|
|
20231124,132500,1815564600,87900,87900,87900,87900,46
|
|
20231124,132400,1811521200,87900,87900,87900,87900,46
|
|
20231124,132300,1807477800,88000,88000,88000,88000,50
|
|
20231124,132200,1803077800,88000,88000,88000,88000,30
|
|
20231124,132100,1800437800,88000,88000,88100,88000,56
|
|
20231124,132000,1795508700,88000,88000,88000,88000,61
|
|
20231124,131900,1790140700,88000,88000,88000,88000,60
|
|
20231124,131800,1784860700,88100,88000,88100,88000,324
|
|
20231124,131700,1756340700,88000,88000,88000,88000,1
|
|
20231124,131600,1756252700,88000,88000,88100,88000,20
|
|
20231124,131500,1754492200,88100,88000,88100,88000,20
|
|
20231124,131400,1752730800,88000,88000,88000,88000,47
|
|
20231124,131300,1748594800,88100,88000,88100,88000,36
|
|
20231124,131200,1745425800,88100,88000,88100,88000,48
|
|
20231124,131100,1741201600,88100,88000,88100,88000,13
|
|
20231124,131000,1740057100,88000,88100,88100,88000,37
|
|
20231124,130900,1736800600,88000,88000,88000,88000,51
|
|
20231124,130800,1732312600,88100,88100,88100,88100,13
|
|
20231124,130700,1731167300,88000,88000,88000,88000,41
|
|
20231124,130600,1727559300,88100,88000,88100,88000,27
|
|
20231124,130500,1725182300,88000,88000,88100,88000,537
|
|
20231124,130400,1677925200,88000,88000,88000,88000,0
|
|
20231124,130300,1677925200,88000,87900,88000,87900,60
|
|
20231124,130200,1672650100,88000,88000,88000,87900,59
|
|
20231124,130100,1667458600,87900,88000,88000,87900,39
|
|
20231124,130000,1664026700,87800,87900,87900,87800,18
|
|
20231124,125900,1662444700,87900,87900,87900,87900,39
|
|
20231124,125800,1659016600,87900,87900,87900,87900,6
|
|
20231124,125700,1658489200,88000,87800,88000,87800,21
|
|
20231124,125600,1656643400,87800,87800,87800,87800,45
|
|
20231124,125500,1652692400,87900,87800,87900,87800,10
|
|
20231124,125400,1651813800,87900,87800,87900,87800,33
|
|
20231124,125300,1648914800,87900,87900,87900,87900,0
|
|
20231124,125200,1648914800,87900,87900,87900,87900,16
|
|
20231124,125100,1647508400,88000,87900,88000,87900,32
|
|
20231124,125000,1644694600,87900,87900,87900,87900,1
|
|
20231124,124900,1644606700,87900,87800,87900,87800,41
|
|
20231124,124800,1641006200,87800,87800,87800,87800,17
|
|
20231124,124700,1639513600,87900,87900,87900,87900,21
|
|
20231124,124600,1637667700,88000,87900,88000,87900,4
|
|
20231124,124500,1637316000,87900,87900,88000,87900,66
|
|
20231124,124400,1631514500,87900,87900,88000,87900,7
|
|
20231124,124300,1630899100,87900,87800,87900,87800,148
|
|
20231124,124200,1617890700,87800,87800,87800,87800,17
|
|
20231124,124100,1616398100,87900,87800,87900,87800,36
|
|
20231124,124000,1613237100,87800,87800,87800,87700,8
|
|
20231124,123900,1612535100,87800,87700,87800,87700,17
|
|
20231124,123800,1611044100,87800,87700,87800,87700,43
|
|
20231124,123700,1607272500,87800,87800,87800,87800,2
|
|
20231124,123600,1607096900,87700,87700,87700,87700,22
|
|
20231124,123500,1605167500,87800,87700,87800,87700,61
|
|
20231124,123400,1599817700,87700,87700,87700,87700,44
|
|
20231124,123300,1595958900,87700,87700,87800,87700,23
|
|
20231124,123200,1593941600,87700,87700,87800,87700,143
|
|
20231124,123100,1581387300,87800,87800,87800,87800,10
|
|
20231124,123000,1580509300,87800,87700,87800,87700,46
|
|
20231124,122900,1576475000,87700,87800,87800,87700,22
|
|
20231124,122800,1574544800,87800,87800,87800,87800,5
|
|
20231124,122700,1574105800,87700,87700,87700,87700,41
|
|
20231124,122600,1570510100,87700,87700,87700,87700,15
|
|
20231124,122500,1569194600,87700,87700,87700,87700,0
|
|
20231124,122400,1569194600,87700,87700,87800,87700,14
|
|
20231124,122300,1567966100,87700,87800,87800,87700,55
|
|
20231124,122200,1563142100,87700,87800,87800,87700,16
|
|
20231124,122100,1561737800,87900,87800,87900,87800,287
|
|
20231124,122000,1536537900,87800,87900,87900,87800,15
|
|
20231124,121900,1535220400,87900,87800,87900,87800,39
|
|
20231124,121800,1531795700,87900,87800,87900,87800,105
|
|
20231124,121700,1522575400,87900,87800,87900,87800,12
|
|
20231124,121600,1521521600,87800,87800,87900,87800,134
|
|
20231124,121500,1509749100,87800,87800,87800,87800,11
|
|
20231124,121400,1508783300,87800,87800,87800,87800,10
|
|
20231124,121300,1507905300,87900,87900,87900,87900,2
|
|
20231124,121200,1507729500,87800,87800,87900,87800,53
|
|
20231124,121100,1503075000,87800,87800,87800,87800,15
|
|
20231124,121000,1501758000,87800,87900,87900,87800,2
|
|
20231124,120900,1501582300,87700,87700,87700,87700,47
|
|
20231124,120800,1497460400,87800,87800,87800,87800,15
|
|
20231124,120700,1496143400,87800,87800,87800,87800,0
|
|
20231124,120600,1496143400,87800,87700,87900,87700,32
|
|
20231124,120500,1493334500,87700,87700,87800,87700,84
|
|
20231124,120400,1485963600,87800,87700,87800,87700,16
|
|
20231124,120300,1484559200,87600,87700,87700,87600,9
|
|
20231124,120200,1483770400,87800,87600,87800,87600,27
|
|
20231124,120100,1481402500,87700,87700,87700,87600,33
|
|
20231124,120000,1478511100,87700,87700,87700,87700,5
|
|
20231124,115900,1478072600,87600,87700,87700,87600,20
|
|
20231124,115800,1476319300,87700,87800,87800,87700,23
|
|
20231124,115700,1474302100,87800,87800,87800,87800,5
|
|
20231124,115600,1473863100,87800,87800,87800,87800,0
|
|
20231124,115500,1473863100,87800,87700,87800,87700,12
|
|
20231124,115400,1472809600,87600,87700,87700,87600,37
|
|
20231124,115300,1469566800,87700,87700,87700,87700,8
|
|
20231124,115200,1468865200,87700,87700,87700,87700,10
|
|
20231124,115100,1467988200,87700,87700,87700,87700,0
|
|
20231124,115000,1467988200,87700,87800,87800,87700,39
|
|
20231124,114900,1464567600,87800,87800,87800,87700,20
|
|
20231124,114800,1462812600,87900,87800,87900,87800,2
|
|
20231124,114700,1462636900,87700,87700,87700,87700,39
|
|
20231124,114600,1459216600,87800,87700,87800,87700,116
|
|
20231124,114500,1449042900,87900,87900,87900,87900,2
|
|
20231124,114400,1448867100,87900,87800,87900,87800,89
|
|
20231124,114300,1441051500,87700,87700,87700,87700,45
|
|
20231124,114200,1437105000,87700,87700,87800,87700,17
|
|
20231124,114100,1435613300,87800,87700,87800,87700,181
|
|
20231124,114000,1419738100,87700,87700,87700,87700,10
|
|
20231124,113900,1418861100,87700,87700,87700,87700,41
|
|
20231124,113800,1415265400,87700,87700,87700,87700,46
|
|
20231124,113700,1411231200,87600,87600,87600,87600,10
|
|
20231124,113600,1410355200,87600,87400,87600,87400,66
|
|
20231124,113500,1404581000,87600,87400,87600,87400,3
|
|
20231124,113400,1404318600,87600,87400,87600,87400,11
|
|
20231124,113300,1403355200,87600,87600,87600,87400,45
|
|
20231124,113200,1399413400,87600,87500,87600,87500,50
|
|
20231124,113100,1395037300,87500,87400,87500,87400,27
|
|
20231124,113000,1392675900,87400,87400,87400,87400,10
|
|
20231124,112900,1391801900,87400,87600,87600,87400,26
|
|
20231124,112800,1389528600,87500,87500,87600,87500,7
|
|
20231124,112700,1388916000,87400,87400,87400,87400,0
|
|
20231124,112600,1388916000,87400,87400,87400,87400,1
|
|
20231124,112500,1388828600,87600,87500,87600,87400,82
|
|
20231124,112400,1381654000,87500,87500,87600,87500,16
|
|
20231124,112300,1380253600,87500,87500,87600,87500,35
|
|
20231124,112200,1377188000,87500,87500,87500,87500,10
|
|
20231124,112100,1376313000,87300,87500,87500,87300,39
|
|
20231124,112000,1372905300,87300,87600,87600,87300,3
|
|
20231124,111900,1372642800,87600,87400,87600,87400,240
|
|
20231124,111800,1351661100,87400,87400,87400,87400,47
|
|
20231124,111700,1347553300,87400,87400,87400,87400,5
|
|
20231124,111600,1347116300,87400,87500,87500,87400,58
|
|
20231124,111500,1342041400,87500,87500,87500,87400,18
|
|
20231124,111400,1340467400,87500,87500,87500,87400,27
|
|
20231124,111300,1338107200,87500,87500,87600,87400,13
|
|
20231124,111200,1336970000,87500,87600,87600,87500,5
|
|
20231124,111100,1336532300,87600,87400,87600,87400,13
|
|
20231124,111000,1335393700,87500,87500,87500,87400,45
|
|
20231124,110900,1331460100,87400,87500,87500,87400,24
|
|
20231124,110800,1329361100,87500,87400,87500,87400,6
|
|
20231124,110700,1328836200,87500,87400,87500,87400,36
|
|
20231124,110600,1325689600,87500,87400,87500,87400,22
|
|
20231124,110500,1323766100,87500,87400,87500,87400,3
|
|
20231124,110400,1323503700,87500,87500,87500,87400,37
|
|
20231124,110300,1320266400,87500,87400,87500,87400,48
|
|
20231124,110200,1316071100,87400,87500,87500,87400,12
|
|
20231124,110100,1315021700,87400,87400,87400,87400,1
|
|
20231124,110000,1314934300,87400,87500,87500,87400,11
|
|
20231124,105900,1313972800,87400,87400,87400,87400,45
|
|
20231124,105800,1310039800,87400,87400,87400,87400,3
|
|
20231124,105700,1309777600,87500,87300,87500,87300,55
|
|
20231124,105600,1304967000,87300,87400,87400,87300,49
|
|
20231124,105500,1300684500,87400,87400,87500,87400,35
|
|
20231124,105400,1297625000,87400,87400,87400,87400,14
|
|
20231124,105300,1296401400,87400,87400,87400,87400,5
|
|
20231124,105200,1295964400,87400,87400,87400,87400,51
|
|
20231124,105100,1291507000,87500,87400,87500,87400,12
|
|
20231124,105000,1290458100,87400,87300,87400,87300,29
|
|
20231124,104900,1287923900,87300,87400,87400,87300,37
|
|
20231124,104800,1284690500,87400,87400,87500,87400,21
|
|
20231124,104700,1282854600,87400,87400,87400,87400,10
|
|
20231124,104600,1281980600,87300,87400,87400,87300,17
|
|
20231124,104500,1280495200,87400,87300,87400,87300,40
|
|
20231124,104400,1277000200,87400,87400,87500,87300,21
|
|
20231124,104300,1275164800,87300,87300,87300,87300,28
|
|
20231124,104200,1272720400,87300,87400,87400,87300,41
|
|
20231124,104100,1269137100,87300,87200,87300,87200,123
|
|
20231124,104000,1258400200,87300,87500,87500,87200,470
|
|
20231124,103900,1217361300,87400,87400,87400,87400,6
|
|
20231124,103800,1216836900,87400,87400,87400,87300,44
|
|
20231124,103700,1212994400,87400,87400,87400,87300,67
|
|
20231124,103600,1207139200,87400,87300,87400,87200,62
|
|
20231124,103500,1201725500,87300,87200,87300,87200,16
|
|
20231124,103400,1200329100,87200,87300,87400,87200,181
|
|
20231124,103300,1184526700,87300,87300,87300,87300,5
|
|
20231124,103200,1184090200,87300,87300,87300,87300,16
|
|
20231124,103100,1182693400,87300,87300,87300,87300,6
|
|
20231124,103000,1182169600,87300,87300,87400,87200,655
|
|
20231124,102900,1124991600,87400,87300,87400,87300,235
|
|
20231124,102800,1104456100,87300,87300,87300,87300,26
|
|
20231124,102700,1102186300,87300,87500,87500,87300,1795
|
|
20231124,102600,945251400,87600,87700,87700,87600,297
|
|
20231124,102500,919231800,87700,87800,87800,87700,155
|
|
20231124,102400,905638200,87700,87700,87700,87700,51
|
|
20231124,102300,901165500,87700,87800,87800,87700,149
|
|
20231124,102200,888083400,87800,87800,87800,87800,3
|
|
20231124,102100,887820000,87800,87700,87800,87700,30
|
|
20231124,102000,885186100,87700,87700,87900,87700,92
|
|
20231124,101900,877107000,87800,87700,87800,87700,37
|
|
20231124,101800,873859300,87700,87700,87800,87700,13
|
|
20231124,101700,872718300,87700,87700,87700,87700,2
|
|
20231124,101600,872542900,87700,87600,87700,87600,241
|
|
20231124,101500,851411100,87600,87600,87600,87600,10
|
|
20231124,101400,850535100,87600,87600,87600,87600,14
|
|
20231124,101300,849308700,87700,87600,87700,87600,19
|
|
20231124,101200,847644000,87600,87600,87600,87600,48
|
|
20231124,101100,843439200,87600,87600,87600,87600,23
|
|
20231124,101000,841424400,87600,87500,87600,87400,249
|
|
20231124,100900,819633400,87400,87400,87400,87400,42
|
|
20231124,100800,815962600,87400,87500,87600,87400,977
|
|
20231124,100700,730533600,87500,87500,87500,87500,4
|
|
20231124,100600,730183600,87500,87600,87600,87500,63
|
|
20231124,100500,724665000,87600,87600,87600,87600,46
|
|
20231124,100400,720635400,87600,87600,87600,87600,5
|
|
20231124,100300,720197400,87600,87500,87600,87500,10
|
|
20231124,100200,719321500,87600,87500,87600,87500,5
|
|
20231124,100100,718883900,87500,87600,87600,87500,48
|
|
20231124,100000,714683700,87600,87600,87600,87600,10
|
|
20231124,095900,713807700,87700,87500,87700,87400,996
|
|
20231124,095800,626634400,87400,87400,87500,87400,212
|
|
20231124,095700,608105500,87400,87500,87500,87400,60
|
|
20231124,095600,602861300,87400,87600,87600,87400,214
|
|
20231124,095500,584136500,87500,87600,87600,87500,119
|
|
20231124,095400,573712500,87600,87500,87600,87500,77
|
|
20231124,095300,566971000,87500,87600,87700,87500,419
|
|
20231124,095200,530293000,87600,87700,87700,87600,14
|
|
20231124,095100,529066500,87700,87800,87800,87600,1093
|
|
20231124,095000,433190400,87800,88000,88000,87800,50
|
|
20231124,094900,428800100,88000,87900,88000,87900,5
|
|
20231124,094800,428360300,87800,87800,87800,87800,8
|
|
20231124,094700,427657900,87700,88000,88000,87700,533
|
|
20231124,094600,380857100,88000,88000,88000,88000,0
|
|
20231124,094500,380857100,88000,87900,88000,87900,81
|
|
20231124,094400,373729200,87900,87800,87900,87800,47
|
|
20231124,094300,369602500,87900,87900,87900,87900,38
|
|
20231124,094200,366262300,87700,88100,88100,87700,1668
|
|
20231124,094100,219785700,88100,88100,88100,88100,0
|
|
20231124,094000,219785700,88100,88100,88100,88100,35
|
|
20231124,093900,216702200,88100,88100,88100,88100,10
|
|
20231124,093800,215821200,88100,88100,88100,88100,0
|
|
20231124,093700,215821200,88100,88100,88100,88100,153
|
|
20231124,093600,202341900,88100,88100,88100,88100,37
|
|
20231124,093500,199082200,88200,88300,88300,88200,260
|
|
20231124,093400,176150000,88300,88200,88300,88200,25
|
|
20231124,093300,173942900,88200,88200,88200,88200,2
|
|
20231124,093200,173766500,88200,88200,88200,88200,33
|
|
20231124,093100,170855900,88200,88100,88200,88100,30
|
|
20231124,093000,168210200,88100,88200,88200,88100,294
|
|
20231124,092900,142308500,88200,88200,88200,88100,237
|
|
20231124,092800,121417800,88200,88300,88300,88200,57
|
|
20231124,092700,116385200,88300,88300,88300,88300,12
|
|
20231124,092600,115325600,88300,88400,88400,88300,173
|
|
20231124,092500,100034600,88300,88300,88300,88300,46
|
|
20231124,092400,95972800,88300,88500,88500,88300,205
|
|
20231124,092300,77861100,88400,88400,88500,88400,43
|
|
20231124,092200,74058800,88500,88500,88500,88500,0
|
|
20231124,092100,74058800,88500,88500,88500,88500,19
|
|
20231124,092000,72377300,88500,88500,88500,88500,1
|
|
20231124,091900,72288800,88600,88600,88600,88600,37
|
|
20231124,091800,69010600,88500,88600,88600,88500,46
|
|
20231124,091700,64938600,88700,88700,88700,88700,0
|
|
20231124,091600,64938600,88700,88700,88700,88700,4
|
|
20231124,091500,64583800,88600,88400,88600,88400,67
|
|
20231124,091400,58660800,88400,88500,88500,88400,53
|
|
20231124,091300,53974200,88500,88500,88500,88500,14
|
|
20231124,091200,52735200,88400,88500,88500,88400,24
|
|
20231124,091100,50612200,88400,88400,88400,88400,2
|
|
20231124,091000,50435400,88400,88700,88700,88400,42
|
|
20231124,090900,46721100,88700,88700,88700,88700,0
|
|
20231124,090800,46721100,88700,88400,88700,88400,44
|
|
20231124,090700,42830300,88400,88700,88700,88400,265
|
|
20231124,090600,19353900,88600,88600,88600,88600,1
|
|
20231124,090500,19265300,88600,88600,88600,88600,0
|
|
20231124,090400,19265300,88600,88400,88600,88400,15
|
|
20231124,090300,17938100,88200,88300,88400,88200,80
|
|
20231124,090200,10874200,88200,88200,88200,88200,0
|
|
20231124,090100,10874200,88200,88100,88200,88100,25
|
|
20231124,090000,8671200,88100,88600,88600,88100,98
|