601 lines
31 KiB
CSV
601 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,185800,1624819900,60700,60700,60700,60700,635
|
|
20231122,185700,1624819900,60700,60700,60700,60700,0
|
|
20231122,185600,1624819900,60700,60700,60700,60700,0
|
|
20231122,185500,1624819900,60700,60700,60700,60700,0
|
|
20231122,185400,1624819900,60700,60700,60700,60700,0
|
|
20231122,185300,1624819900,60700,60700,60700,60700,0
|
|
20231122,185200,1624819900,60700,60700,60700,60700,0
|
|
20231122,185100,1624819900,60700,60700,60700,60700,0
|
|
20231122,185000,1624819900,60700,60700,60700,60700,0
|
|
20231122,184900,1624819900,60700,60700,60700,60700,0
|
|
20231122,184800,1624819900,60700,60700,60700,60700,0
|
|
20231122,184700,1624819900,60700,60700,60700,60700,0
|
|
20231122,184600,1624819900,60700,60700,60700,60700,0
|
|
20231122,184500,1624819900,60700,60700,60700,60700,0
|
|
20231122,184400,1624819900,60700,60700,60700,60700,0
|
|
20231122,184300,1624819900,60700,60700,60700,60700,0
|
|
20231122,184200,1624819900,60700,60700,60700,60700,0
|
|
20231122,184100,1624819900,60700,60700,60700,60700,0
|
|
20231122,184000,1624819900,60700,60700,60700,60700,0
|
|
20231122,183900,1624819900,60700,60700,60700,60700,0
|
|
20231122,183800,1624819900,60700,60700,60700,60700,0
|
|
20231122,183700,1624819900,60700,60700,60700,60700,0
|
|
20231122,183600,1624819900,60700,60700,60700,60700,0
|
|
20231122,183500,1624819900,60700,60700,60700,60700,0
|
|
20231122,183400,1624819900,60700,60700,60700,60700,0
|
|
20231122,183300,1624819900,60700,60700,60700,60700,0
|
|
20231122,183200,1624819900,60700,60700,60700,60700,0
|
|
20231122,183100,1624819900,60700,60700,60700,60700,0
|
|
20231122,183000,1624819900,60700,60700,60700,60700,0
|
|
20231122,182900,1624819900,60700,60700,60700,60700,0
|
|
20231122,182800,1624819900,60700,60700,60700,60700,635
|
|
20231122,182700,1624819900,60700,60700,60700,60700,0
|
|
20231122,182600,1624819900,60700,60700,60700,60700,0
|
|
20231122,182500,1624819900,60700,60700,60700,60700,0
|
|
20231122,182400,1624819900,60700,60700,60700,60700,0
|
|
20231122,182300,1624819900,60700,60700,60700,60700,0
|
|
20231122,182200,1624819900,60700,60700,60700,60700,0
|
|
20231122,182100,1624819900,60700,60700,60700,60700,0
|
|
20231122,182000,1624819900,60700,60700,60700,60700,0
|
|
20231122,181900,1624819900,60700,60700,60700,60700,0
|
|
20231122,181800,1624819900,60700,60700,60700,60700,0
|
|
20231122,181700,1624819900,60700,60700,60700,60700,0
|
|
20231122,181600,1624819900,60700,60700,60700,60700,0
|
|
20231122,181500,1624819900,60700,60700,60700,60700,0
|
|
20231122,181400,1624819900,60700,60700,60700,60700,0
|
|
20231122,181300,1624819900,60700,60700,60700,60700,0
|
|
20231122,181200,1624819900,60700,60700,60700,60700,0
|
|
20231122,181100,1624819900,60700,60700,60700,60700,0
|
|
20231122,181000,1624819900,60700,60700,60700,60700,0
|
|
20231122,180900,1624819900,60700,60700,60700,60700,0
|
|
20231122,180800,1624819900,60700,60700,60700,60700,0
|
|
20231122,180700,1624819900,60700,60700,60700,60700,0
|
|
20231122,180600,1624819900,60700,60700,60700,60700,0
|
|
20231122,180500,1624819900,60700,60700,60700,60700,0
|
|
20231122,180400,1624819900,60700,60700,60700,60700,0
|
|
20231122,180300,1624819900,60700,60700,60700,60700,0
|
|
20231122,180200,1624819900,60700,60700,60700,60700,0
|
|
20231122,180100,1624819900,60700,60700,60700,60700,0
|
|
20231122,180000,1624819900,60700,60700,60700,60700,0
|
|
20231122,175900,1624819900,60700,60700,60700,60700,0
|
|
20231122,175800,1624819900,60700,60700,60700,60700,635
|
|
20231122,175700,1624819900,60700,60700,60700,60700,0
|
|
20231122,175600,1624819900,60700,60700,60700,60700,0
|
|
20231122,175500,1624819900,60700,60700,60700,60700,0
|
|
20231122,175400,1624819900,60700,60700,60700,60700,0
|
|
20231122,175300,1624819900,60700,60700,60700,60700,0
|
|
20231122,175200,1624819900,60700,60700,60700,60700,0
|
|
20231122,175100,1624819900,60700,60700,60700,60700,0
|
|
20231122,175000,1624819900,60700,60700,60700,60700,0
|
|
20231122,174900,1624819900,60700,60700,60700,60700,0
|
|
20231122,174800,1624819900,60700,60700,60700,60700,0
|
|
20231122,174700,1624819900,60700,60700,60700,60700,0
|
|
20231122,174600,1624819900,60700,60700,60700,60700,0
|
|
20231122,174500,1624819900,60700,60700,60700,60700,0
|
|
20231122,174400,1624819900,60700,60700,60700,60700,0
|
|
20231122,174300,1624819900,60700,60700,60700,60700,0
|
|
20231122,174200,1624819900,60700,60700,60700,60700,0
|
|
20231122,174100,1624819900,60700,60700,60700,60700,0
|
|
20231122,174000,1624819900,60700,60700,60700,60700,0
|
|
20231122,173900,1624819900,60700,60700,60700,60700,0
|
|
20231122,173800,1624819900,60700,60700,60700,60700,0
|
|
20231122,173700,1624819900,60700,60700,60700,60700,0
|
|
20231122,173600,1624819900,60700,60700,60700,60700,0
|
|
20231122,173500,1624819900,60700,60700,60700,60700,0
|
|
20231122,173400,1624819900,60700,60700,60700,60700,0
|
|
20231122,173300,1624819900,60700,60700,60700,60700,0
|
|
20231122,173200,1624819900,60700,60700,60700,60700,0
|
|
20231122,173100,1624819900,60700,60700,60700,60700,0
|
|
20231122,173000,1624819900,60700,60700,60700,60700,0
|
|
20231122,172900,1624819900,60700,60700,60700,60700,0
|
|
20231122,172800,1624819900,60700,60700,60700,60700,635
|
|
20231122,172700,1624819900,60700,60700,60700,60700,0
|
|
20231122,172600,1624819900,60700,60700,60700,60700,0
|
|
20231122,172500,1624819900,60700,60700,60700,60700,0
|
|
20231122,172400,1624819900,60700,60700,60700,60700,0
|
|
20231122,172300,1624819900,60700,60700,60700,60700,0
|
|
20231122,172200,1624819900,60700,60700,60700,60700,0
|
|
20231122,172100,1624819900,60700,60700,60700,60700,0
|
|
20231122,172000,1624819900,60700,60700,60700,60700,0
|
|
20231122,171900,1624819900,60700,60700,60700,60700,0
|
|
20231122,171800,1624819900,60700,60700,60700,60700,0
|
|
20231122,171700,1624819900,60700,60700,60700,60700,0
|
|
20231122,171600,1624819900,60700,60700,60700,60700,0
|
|
20231122,171500,1624819900,60700,60700,60700,60700,0
|
|
20231122,171400,1624819900,60700,60700,60700,60700,0
|
|
20231122,171300,1624819900,60700,60700,60700,60700,0
|
|
20231122,171200,1624819900,60700,60700,60700,60700,0
|
|
20231122,171100,1624819900,60700,60700,60700,60700,0
|
|
20231122,171000,1624819900,60700,60700,60700,60700,0
|
|
20231122,170900,1624819900,60700,60700,60700,60700,0
|
|
20231122,170800,1624819900,60700,60700,60700,60700,0
|
|
20231122,170700,1624819900,60700,60700,60700,60700,0
|
|
20231122,170600,1624819900,60700,60700,60700,60700,0
|
|
20231122,170500,1624819900,60700,60700,60700,60700,0
|
|
20231122,170400,1624819900,60700,60700,60700,60700,0
|
|
20231122,170300,1624819900,60700,60700,60700,60700,0
|
|
20231122,170200,1624819900,60700,60700,60700,60700,0
|
|
20231122,170100,1624819900,60700,60700,60700,60700,0
|
|
20231122,170000,1624819900,60700,60700,60700,60700,0
|
|
20231122,165900,1624819900,60700,60700,60700,60700,0
|
|
20231122,165800,1624819900,60700,60700,60700,60700,635
|
|
20231122,165700,1624819900,60700,60700,60700,60700,0
|
|
20231122,165600,1624819900,60700,60700,60700,60700,0
|
|
20231122,165500,1624819900,60700,60700,60700,60700,0
|
|
20231122,165400,1624819900,60700,60700,60700,60700,0
|
|
20231122,165300,1624819900,60700,60700,60700,60700,0
|
|
20231122,165200,1624819900,60700,60700,60700,60700,0
|
|
20231122,165100,1624819900,60700,60700,60700,60700,0
|
|
20231122,165000,1624819900,60700,60700,60700,60700,0
|
|
20231122,164900,1624819900,60700,60700,60700,60700,0
|
|
20231122,164800,1624819900,60700,60700,60700,60700,0
|
|
20231122,164700,1624819900,60700,60700,60700,60700,0
|
|
20231122,164600,1624819900,60700,60700,60700,60700,0
|
|
20231122,164500,1624819900,60700,60700,60700,60700,0
|
|
20231122,164400,1624819900,60700,60700,60700,60700,0
|
|
20231122,164300,1624819900,60700,60700,60700,60700,0
|
|
20231122,164200,1624819900,60700,60700,60700,60700,0
|
|
20231122,164100,1624819900,60700,60700,60700,60700,0
|
|
20231122,164000,1624819900,60700,60700,60700,60700,0
|
|
20231122,163900,1624819900,60700,60700,60700,60700,0
|
|
20231122,163800,1624819900,60700,60700,60700,60700,0
|
|
20231122,163700,1624819900,60700,60700,60700,60700,0
|
|
20231122,163600,1624819900,60700,60700,60700,60700,0
|
|
20231122,163500,1624819900,60700,60700,60700,60700,0
|
|
20231122,163400,1624819900,60700,60700,60700,60700,0
|
|
20231122,163300,1624819900,60700,60700,60700,60700,0
|
|
20231122,163200,1624819900,60700,60700,60700,60700,0
|
|
20231122,163100,1624819900,60700,60700,60700,60700,0
|
|
20231122,163000,1624819900,60700,60700,60700,60700,0
|
|
20231122,162900,1624819900,60700,60700,60700,60700,0
|
|
20231122,162800,1624819900,60700,60700,60700,60700,635
|
|
20231122,162700,1624819900,60700,60700,60700,60700,0
|
|
20231122,162600,1624819900,60700,60700,60700,60700,0
|
|
20231122,162500,1624819900,60700,60700,60700,60700,0
|
|
20231122,162400,1624819900,60700,60700,60700,60700,0
|
|
20231122,162300,1624819900,60700,60700,60700,60700,0
|
|
20231122,162200,1624819900,60700,60700,60700,60700,0
|
|
20231122,162100,1624819900,60700,60700,60700,60700,0
|
|
20231122,162000,1624819900,60700,60700,60700,60700,0
|
|
20231122,161900,1624819900,60700,60700,60700,60700,0
|
|
20231122,161800,1624819900,60700,60700,60700,60700,0
|
|
20231122,161700,1624819900,60700,60700,60700,60700,0
|
|
20231122,161600,1624819900,60700,60700,60700,60700,0
|
|
20231122,161500,1624819900,60700,60700,60700,60700,0
|
|
20231122,161400,1624819900,60700,60700,60700,60700,0
|
|
20231122,161300,1624819900,60700,60700,60700,60700,0
|
|
20231122,161200,1624819900,60700,60700,60700,60700,0
|
|
20231122,161100,1624819900,60700,60700,60700,60700,0
|
|
20231122,161000,1624819900,60700,60700,60700,60700,0
|
|
20231122,160900,1624819900,60700,60700,60700,60700,0
|
|
20231122,160800,1624819900,60700,60700,60700,60700,0
|
|
20231122,160700,1624819900,60700,60700,60700,60700,0
|
|
20231122,160600,1624819900,60700,60700,60700,60700,0
|
|
20231122,160500,1624819900,60700,60700,60700,60700,0
|
|
20231122,160400,1624819900,60700,60700,60700,60700,0
|
|
20231122,160300,1624819900,60700,60700,60700,60700,0
|
|
20231122,160200,1624819900,60700,60700,60700,60700,0
|
|
20231122,160100,1624819900,60700,60700,60700,60700,0
|
|
20231122,160000,1624819900,60700,60700,60700,60700,0
|
|
20231122,155900,1624819900,60700,60700,60700,60700,0
|
|
20231122,155800,1624819900,60700,60700,60700,60700,635
|
|
20231122,155700,1624819900,60700,60700,60700,60700,0
|
|
20231122,155600,1624819900,60700,60700,60700,60700,0
|
|
20231122,155500,1624819900,60700,60700,60700,60700,0
|
|
20231122,155400,1624819900,60700,60700,60700,60700,0
|
|
20231122,155300,1624819900,60700,60700,60700,60700,0
|
|
20231122,155200,1624819900,60700,60700,60700,60700,0
|
|
20231122,155100,1624819900,60700,60700,60700,60700,0
|
|
20231122,155000,1624819900,60700,60700,60700,60700,0
|
|
20231122,154900,1624819900,60700,60700,60700,60700,0
|
|
20231122,154800,1624819900,60700,60700,60700,60700,0
|
|
20231122,154700,1624819900,60700,60700,60700,60700,0
|
|
20231122,154600,1624819900,60700,60700,60700,60700,0
|
|
20231122,154500,1624819900,60700,60700,60700,60700,0
|
|
20231122,154400,1624819900,60700,60700,60700,60700,0
|
|
20231122,154300,1624819900,60700,60700,60700,60700,0
|
|
20231122,154200,1624819900,60700,60700,60700,60700,0
|
|
20231122,154100,1624819900,60700,60700,60700,60700,0
|
|
20231122,154000,1624819900,60700,60700,60700,60700,0
|
|
20231122,153900,1624819900,60700,60700,60700,60700,0
|
|
20231122,153800,1624819900,60700,60700,60700,60700,0
|
|
20231122,153700,1624819900,60700,60700,60700,60700,0
|
|
20231122,153600,1624819900,60700,60700,60700,60700,0
|
|
20231122,153500,1624819900,60700,60700,60700,60700,0
|
|
20231122,153400,1624819900,60700,60700,60700,60700,0
|
|
20231122,153300,1624819900,60700,60700,60700,60700,0
|
|
20231122,153200,1624819900,60700,60700,60700,60700,0
|
|
20231122,153100,1624819900,60700,60700,60700,60700,0
|
|
20231122,153000,1624819900,60700,60700,60700,60700,635
|
|
20231122,152900,1586275400,60700,60700,60700,60700,0
|
|
20231122,152800,1586275400,60700,60700,60700,60700,0
|
|
20231122,152700,1586275400,60700,60700,60700,60700,0
|
|
20231122,152600,1586275400,60700,60700,60700,60700,0
|
|
20231122,152500,1586275400,60700,60700,60700,60700,0
|
|
20231122,152400,1586275400,60700,60700,60700,60700,0
|
|
20231122,152300,1586275400,60700,60700,60700,60700,0
|
|
20231122,152200,1586275400,60700,60700,60700,60700,0
|
|
20231122,152100,1586275400,60700,60700,60700,60700,0
|
|
20231122,152000,1586275400,60700,60700,60700,60700,0
|
|
20231122,151900,1586275400,60700,60600,60700,60600,47
|
|
20231122,151800,1583424100,60600,60600,60600,60600,15
|
|
20231122,151700,1582515100,60600,60600,60700,60600,62
|
|
20231122,151600,1578752100,60600,60600,60600,60600,20
|
|
20231122,151500,1577540100,60600,60600,60700,60600,14
|
|
20231122,151400,1576691200,60600,60600,60600,60600,30
|
|
20231122,151300,1574873200,60600,60600,60600,60600,18
|
|
20231122,151200,1573782400,60600,60600,60600,60600,11
|
|
20231122,151100,1573115800,60600,60600,60700,60600,4
|
|
20231122,151000,1572873300,60600,60600,60600,60600,6
|
|
20231122,150900,1572509700,60600,60600,60600,60600,2
|
|
20231122,150800,1572388500,60700,60700,60700,60700,0
|
|
20231122,150700,1572388500,60700,60700,60700,60700,3
|
|
20231122,150600,1572206400,60800,60800,60800,60800,8
|
|
20231122,150500,1571720000,60800,60700,60800,60700,9
|
|
20231122,150400,1571173500,60600,60600,60600,60600,1
|
|
20231122,150300,1571112900,60700,60700,60700,60700,84
|
|
20231122,150200,1566014100,60700,60700,60700,60700,0
|
|
20231122,150100,1566014100,60700,60700,60800,60700,11
|
|
20231122,150000,1565346300,60700,60700,60700,60700,22
|
|
20231122,145900,1564010900,60700,60700,60700,60700,31
|
|
20231122,145800,1562129200,60800,60800,60800,60800,9
|
|
20231122,145700,1561582000,60700,60700,60700,60700,0
|
|
20231122,145600,1561582000,60700,60700,60700,60700,1
|
|
20231122,145500,1561521300,60700,60700,60700,60700,15
|
|
20231122,145400,1560610800,60700,60700,60800,60700,19
|
|
20231122,145300,1559456000,60700,60700,60700,60700,9
|
|
20231122,145200,1558909700,60700,60700,60700,60700,0
|
|
20231122,145100,1558909700,60700,60800,60800,60700,29
|
|
20231122,145000,1557148100,60800,60800,60800,60800,149
|
|
20231122,144900,1548088900,60800,60800,60800,60800,14
|
|
20231122,144800,1547237700,60800,60800,60900,60800,43
|
|
20231122,144700,1544622400,60900,60900,60900,60900,0
|
|
20231122,144600,1544622400,60900,60900,60900,60900,0
|
|
20231122,144500,1544622400,60900,60900,60900,60900,34
|
|
20231122,144400,1542551800,60700,60700,60700,60700,0
|
|
20231122,144300,1542551800,60700,60700,60700,60700,0
|
|
20231122,144200,1542551800,60700,60700,60700,60700,15
|
|
20231122,144100,1541641300,60900,60800,60900,60800,9
|
|
20231122,144000,1541093700,60700,60700,60700,60700,14
|
|
20231122,143900,1540243900,60900,60900,60900,60900,0
|
|
20231122,143800,1540243900,60900,60700,60900,60700,17
|
|
20231122,143700,1539210400,60800,60800,60800,60800,3
|
|
20231122,143600,1539028000,60800,60800,60800,60800,58
|
|
20231122,143500,1535501600,60900,60900,60900,60900,10
|
|
20231122,143400,1534892600,60800,60800,60800,60800,0
|
|
20231122,143300,1534892600,60800,60800,60800,60800,0
|
|
20231122,143200,1534892600,60800,60800,60900,60800,81
|
|
20231122,143100,1529966900,60800,60800,60800,60800,84
|
|
20231122,143000,1524859700,60900,60900,60900,60900,8
|
|
20231122,142900,1524372500,60900,60900,60900,60900,9
|
|
20231122,142800,1523824400,60800,60800,60800,60800,0
|
|
20231122,142700,1523824400,60800,60900,60900,60800,12
|
|
20231122,142600,1523094700,60900,60900,60900,60900,9
|
|
20231122,142500,1522546600,60800,60800,60800,60800,8
|
|
20231122,142400,1522060200,60900,60800,60900,60800,43
|
|
20231122,142300,1519444100,60800,60900,60900,60800,14
|
|
20231122,142200,1518592000,60800,60800,60800,60800,4
|
|
20231122,142100,1518348800,60900,60900,60900,60900,1
|
|
20231122,142000,1518287900,60900,60900,60900,60900,9
|
|
20231122,141900,1517739800,60800,60800,60800,60800,9
|
|
20231122,141800,1517192600,60800,60800,60800,60800,0
|
|
20231122,141700,1517192600,60800,60900,60900,60800,20
|
|
20231122,141600,1515975700,60900,60900,60900,60900,0
|
|
20231122,141500,1515975700,60900,60900,60900,60900,0
|
|
20231122,141400,1515975700,60900,60900,60900,60900,9
|
|
20231122,141300,1515427600,60800,60800,60800,60800,0
|
|
20231122,141200,1515427600,60800,60800,60800,60800,4
|
|
20231122,141100,1515184400,60800,60800,60800,60800,18
|
|
20231122,141000,1514090000,60800,60800,60900,60800,33
|
|
20231122,140900,1512082700,60800,60800,60800,60800,0
|
|
20231122,140800,1512082700,60800,60800,60800,60800,0
|
|
20231122,140700,1512082700,60800,60800,60800,60800,60
|
|
20231122,140600,1508434700,60800,60800,60800,60800,1
|
|
20231122,140500,1508373900,60800,60800,60800,60800,0
|
|
20231122,140400,1508373900,60800,60800,60800,60800,9
|
|
20231122,140300,1507826700,60700,60700,60700,60700,0
|
|
20231122,140200,1507826700,60700,60700,60700,60700,4
|
|
20231122,140100,1507583900,60900,60900,60900,60900,9
|
|
20231122,140000,1507035800,60700,60700,60700,60700,36
|
|
20231122,135900,1504850600,60800,60800,60800,60800,2
|
|
20231122,135800,1504729000,60900,60900,60900,60900,9
|
|
20231122,135700,1504180900,60900,60900,60900,60900,0
|
|
20231122,135600,1504180900,60900,60900,60900,60900,0
|
|
20231122,135500,1504180900,60900,60900,60900,60900,17
|
|
20231122,135400,1503145600,60600,60600,60600,60600,0
|
|
20231122,135300,1503145600,60600,60600,60600,60600,0
|
|
20231122,135200,1503145600,60600,60800,60800,60600,222
|
|
20231122,135100,1489648800,60800,60800,60800,60800,0
|
|
20231122,135000,1489648800,60800,60800,60800,60800,1
|
|
20231122,134900,1489588000,60800,60800,60800,60800,9
|
|
20231122,134800,1489040800,60700,60700,60700,60700,0
|
|
20231122,134700,1489040800,60700,60700,60700,60700,154
|
|
20231122,134600,1479693000,60700,60700,60700,60700,9
|
|
20231122,134500,1479146700,60500,60500,60500,60500,0
|
|
20231122,134400,1479146700,60500,60500,60500,60500,0
|
|
20231122,134300,1479146700,60500,60600,60700,60500,183
|
|
20231122,134200,1468056800,60600,60700,60700,60600,21
|
|
20231122,134100,1466784100,60700,60700,60700,60700,0
|
|
20231122,134000,1466784100,60700,60700,60700,60700,1
|
|
20231122,133900,1466723400,60700,60700,60700,60700,9
|
|
20231122,133800,1466177100,60500,60500,60500,60500,0
|
|
20231122,133700,1466177100,60500,60500,60500,60500,13
|
|
20231122,133600,1465390600,60700,60700,60700,60700,9
|
|
20231122,133500,1464844300,60700,60700,60700,60700,12
|
|
20231122,133400,1464115900,60700,60700,60700,60700,0
|
|
20231122,133300,1464115900,60700,60700,60700,60700,9
|
|
20231122,133200,1463569600,60500,60500,60500,60500,4
|
|
20231122,133100,1463327600,60700,60700,60700,60700,0
|
|
20231122,133000,1463327600,60700,60700,60700,60700,9
|
|
20231122,132900,1462781300,60500,60500,60500,60500,8
|
|
20231122,132800,1462297300,60700,60700,60700,60700,1
|
|
20231122,132700,1462236600,60700,60700,60700,60700,9
|
|
20231122,132600,1461690300,60500,60500,60500,60500,0
|
|
20231122,132500,1461690300,60500,60500,60500,60500,106
|
|
20231122,132400,1455277300,60700,60500,60700,60500,44
|
|
20231122,132300,1452613600,60600,60600,60600,60600,0
|
|
20231122,132200,1452613600,60600,60600,60600,60600,44
|
|
20231122,132100,1449947200,60600,60700,60700,60600,41
|
|
20231122,132000,1447461700,60600,60600,60600,60600,0
|
|
20231122,131900,1447461700,60600,60600,60600,60600,0
|
|
20231122,131800,1447461700,60600,60700,60700,60600,22
|
|
20231122,131700,1446127600,60600,60600,60600,60600,0
|
|
20231122,131600,1446127600,60600,60600,60600,60600,1
|
|
20231122,131500,1446067000,60700,60700,60700,60700,9
|
|
20231122,131400,1445520700,60700,60700,60700,60700,1
|
|
20231122,131300,1445460000,60600,60600,60600,60600,1
|
|
20231122,131200,1445399400,60600,60700,60700,60600,13
|
|
20231122,131100,1444610700,60600,60600,60600,60600,1
|
|
20231122,131000,1444550100,60700,60700,60700,60700,0
|
|
20231122,130900,1444550100,60700,60700,60700,60700,10
|
|
20231122,130800,1443943100,60700,60700,60700,60700,9
|
|
20231122,130700,1443396800,60700,60700,60700,60700,0
|
|
20231122,130600,1443396800,60700,60700,60700,60700,0
|
|
20231122,130500,1443396800,60700,60600,60700,60600,24
|
|
20231122,130400,1441942000,60500,60500,60500,60500,0
|
|
20231122,130300,1441942000,60500,60600,60600,60500,38
|
|
20231122,130200,1439641300,60800,60800,60800,60800,9
|
|
20231122,130100,1439094100,60600,60600,60600,60600,20
|
|
20231122,130000,1437882100,60600,60500,60800,60500,70
|
|
20231122,125900,1433635000,60700,60500,60700,60500,10
|
|
20231122,125800,1433028200,60600,60600,60600,60600,0
|
|
20231122,125700,1433028200,60600,60600,60600,60600,51
|
|
20231122,125600,1429937600,60700,60700,60700,60700,12
|
|
20231122,125500,1429209200,60500,60500,60500,60500,13
|
|
20231122,125400,1428422700,60700,60700,60700,60700,1
|
|
20231122,125300,1428362000,60700,60700,60700,60700,9
|
|
20231122,125200,1427815700,60600,60600,60600,60600,2
|
|
20231122,125100,1427694500,60600,60600,60600,60600,5
|
|
20231122,125000,1427391500,60600,60700,60700,60600,10
|
|
20231122,124900,1426784600,60700,60700,60700,60700,16
|
|
20231122,124800,1425813400,60700,60700,60700,60700,10
|
|
20231122,124700,1425206400,60800,60800,60800,60800,9
|
|
20231122,124600,1424659200,60700,60700,60700,60700,0
|
|
20231122,124500,1424659200,60700,60500,60700,60500,566
|
|
20231122,124400,1390403000,60600,60600,60600,60600,13
|
|
20231122,124300,1389615200,60500,60500,60500,60500,0
|
|
20231122,124200,1389615200,60500,60500,60500,60500,16
|
|
20231122,124100,1388647200,60600,60600,60600,60600,9
|
|
20231122,124000,1388101800,60600,60600,60600,60600,26
|
|
20231122,123900,1386526200,60600,60600,60600,60600,89
|
|
20231122,123800,1381132800,60600,60600,60600,60600,8
|
|
20231122,123700,1380648000,60700,60600,60700,60600,16
|
|
20231122,123600,1379677500,60700,60700,60700,60700,0
|
|
20231122,123500,1379677500,60700,60700,60700,60700,0
|
|
20231122,123400,1379677500,60700,60700,60700,60700,9
|
|
20231122,123300,1379131200,60600,60600,60600,60600,17
|
|
20231122,123200,1378101000,60700,60700,60700,60700,0
|
|
20231122,123100,1378101000,60700,60700,60700,60700,9
|
|
20231122,123000,1377554700,60700,60700,60700,60700,0
|
|
20231122,122900,1377554700,60700,60700,60700,60700,7
|
|
20231122,122800,1377129800,60700,60600,60700,60600,10
|
|
20231122,122700,1376522900,60700,60700,60700,60700,0
|
|
20231122,122600,1376522900,60700,60700,60700,60700,3
|
|
20231122,122500,1376340800,60700,60700,60700,60700,9
|
|
20231122,122400,1375794500,60600,60600,60600,60600,14
|
|
20231122,122300,1374946100,60600,60600,60600,60600,26
|
|
20231122,122200,1373370500,60700,60600,60700,60600,10
|
|
20231122,122100,1372763600,60600,60600,60600,60600,4
|
|
20231122,122000,1372521200,60700,60700,60700,60700,0
|
|
20231122,121900,1372521200,60700,60700,60700,60700,32
|
|
20231122,121800,1370578800,60800,60800,60800,60800,0
|
|
20231122,121700,1370578800,60800,60800,60800,60800,0
|
|
20231122,121600,1370578800,60800,60800,60800,60800,11
|
|
20231122,121500,1369910000,60800,60800,60800,60800,0
|
|
20231122,121400,1369910000,60800,60800,60800,60800,0
|
|
20231122,121300,1369910000,60800,60600,60800,60600,64
|
|
20231122,121200,1366029600,60600,60600,60600,60600,0
|
|
20231122,121100,1366029600,60600,60600,60600,60600,0
|
|
20231122,121000,1366029600,60600,60700,60800,60600,11
|
|
20231122,120900,1365361800,60700,60700,60700,60700,2
|
|
20231122,120800,1365240400,60700,60700,60700,60700,9
|
|
20231122,120700,1364694100,60800,60800,60800,60800,10
|
|
20231122,120600,1364086100,60800,60800,60800,60800,10
|
|
20231122,120500,1363478100,60700,60700,60700,60700,0
|
|
20231122,120400,1363478100,60700,60700,60700,60700,5
|
|
20231122,120300,1363174600,60800,60700,60800,60700,29
|
|
20231122,120200,1361413100,60700,60700,60700,60700,3
|
|
20231122,120100,1361231000,60700,60700,60700,60700,0
|
|
20231122,120000,1361231000,60700,60700,60700,60700,10
|
|
20231122,115900,1360624000,60500,60500,60500,60500,17
|
|
20231122,115800,1359595500,60700,60700,60700,60700,0
|
|
20231122,115700,1359595500,60700,60700,60700,60700,10
|
|
20231122,115600,1358988500,60700,60700,60700,60700,0
|
|
20231122,115500,1358988500,60700,60500,60700,60500,2
|
|
20231122,115400,1358867300,60500,60700,60700,60500,11
|
|
20231122,115300,1358199800,60700,60700,60700,60700,0
|
|
20231122,115200,1358199800,60700,60700,60700,60700,0
|
|
20231122,115100,1358199800,60700,60600,60700,60600,22
|
|
20231122,115000,1356865600,60700,60700,60700,60700,5
|
|
20231122,114900,1356562100,60700,60700,60700,60700,0
|
|
20231122,114800,1356562100,60700,60700,60700,60700,10
|
|
20231122,114700,1355955100,60600,60600,60600,60600,0
|
|
20231122,114600,1355955100,60600,60600,60600,60600,0
|
|
20231122,114500,1355955100,60600,60700,60700,60600,12
|
|
20231122,114400,1355226900,60600,60600,60600,60600,10
|
|
20231122,114300,1354620900,60600,60600,60600,60600,5
|
|
20231122,114200,1354317900,60600,60700,60700,60600,20
|
|
20231122,114100,1353104900,60600,60600,60600,60600,121
|
|
20231122,114000,1345772300,60700,60700,60700,60700,0
|
|
20231122,113900,1345772300,60700,60700,60700,60700,10
|
|
20231122,113800,1345165300,60600,60600,60600,60600,0
|
|
20231122,113700,1345165300,60600,60600,60600,60600,116
|
|
20231122,113600,1338135700,60700,60700,60700,60700,0
|
|
20231122,113500,1338135700,60700,60700,60700,60700,10
|
|
20231122,113400,1337528700,60700,60700,60700,60700,0
|
|
20231122,113300,1337528700,60700,60700,60700,60700,0
|
|
20231122,113200,1337528700,60700,60700,60700,60700,11
|
|
20231122,113100,1336861000,60700,60700,60700,60700,0
|
|
20231122,113000,1336861000,60700,60700,60700,60700,0
|
|
20231122,112900,1336861000,60700,60700,60700,60700,31
|
|
20231122,112800,1334979300,60700,60700,60700,60700,307
|
|
20231122,112700,1316344400,60700,60700,60700,60700,40
|
|
20231122,112600,1313916400,60900,60900,60900,60700,27
|
|
20231122,112500,1312273900,60900,60900,60900,60900,2
|
|
20231122,112400,1312152100,60900,60900,60900,60900,6
|
|
20231122,112300,1311786700,60900,60800,60900,60800,805
|
|
20231122,112200,1262794800,60700,60700,60700,60700,1
|
|
20231122,112100,1262734100,60700,60700,60700,60700,17
|
|
20231122,112000,1261702200,60800,60800,60800,60800,11
|
|
20231122,111900,1261033400,60800,60700,60800,60700,62
|
|
20231122,111800,1257267800,60800,60800,60800,60800,2
|
|
20231122,111700,1257146200,60800,60800,60800,60700,28
|
|
20231122,111600,1255444800,60800,60700,60800,60700,226
|
|
20231122,111500,1241721600,60600,60600,60600,60600,122
|
|
20231122,111400,1234328400,60700,60700,60700,60700,10
|
|
20231122,111300,1233721400,60700,60700,60700,60700,1
|
|
20231122,111200,1233660700,60700,60700,60700,60700,0
|
|
20231122,111100,1233660700,60700,60700,60700,60700,28
|
|
20231122,111000,1231961100,60700,60700,60700,60700,1
|
|
20231122,110900,1231900400,60700,60700,60700,60700,4
|
|
20231122,110800,1231657600,60600,60600,60600,60500,175
|
|
20231122,110700,1221053000,60500,60500,60600,60500,64
|
|
20231122,110600,1217175700,60500,60500,60500,60500,1
|
|
20231122,110500,1217115200,60600,60600,60600,60600,0
|
|
20231122,110400,1217115200,60600,60500,60600,60500,17
|
|
20231122,110300,1216085600,60500,60500,60500,60500,3
|
|
20231122,110200,1215904100,60600,60600,60600,60600,0
|
|
20231122,110100,1215904100,60600,60600,60600,60600,13
|
|
20231122,110000,1215116300,60600,60500,60600,60500,2
|
|
20231122,105900,1214995200,60700,60700,60700,60700,0
|
|
20231122,105800,1214995200,60700,60500,60700,60500,358
|
|
20231122,105700,1193304400,60500,60500,60500,60400,82
|
|
20231122,105600,1188343500,60500,60500,60500,60500,0
|
|
20231122,105500,1188343500,60500,60500,60500,60500,118
|
|
20231122,105400,1181204500,60400,60400,60400,60400,0
|
|
20231122,105300,1181204500,60400,60400,60400,60400,1
|
|
20231122,105200,1181144100,60400,60400,60400,60400,311
|
|
20231122,105100,1162359700,60500,60500,60500,60500,12
|
|
20231122,105000,1161633700,60500,60500,60500,60500,40
|
|
20231122,104900,1159213700,60600,60500,60600,60500,58
|
|
20231122,104800,1155703600,60600,60600,60600,60600,21
|
|
20231122,104700,1154431000,60600,60600,60600,60600,29
|
|
20231122,104600,1152673600,60700,60700,60700,60700,10
|
|
20231122,104500,1152066600,60700,60700,60700,60700,0
|
|
20231122,104400,1152066600,60700,60700,60700,60700,0
|
|
20231122,104300,1152066600,60700,60700,60700,60500,73
|
|
20231122,104200,1147647500,60700,60500,60700,60500,19
|
|
20231122,104100,1146497800,60600,60600,60600,60600,109
|
|
20231122,104000,1139892400,60600,60600,60600,60600,101
|
|
20231122,103900,1133771800,60600,60600,60600,60600,0
|
|
20231122,103800,1133771800,60600,60400,60600,60400,44
|
|
20231122,103700,1131114000,60600,60600,60600,60600,10
|
|
20231122,103600,1130508000,60500,60500,60500,60500,3
|
|
20231122,103500,1130326500,60500,60500,60500,60500,35
|
|
20231122,103400,1128209000,60500,60500,60600,60500,16
|
|
20231122,103300,1127240000,60600,60600,60600,60600,10
|
|
20231122,103200,1126634000,60600,60600,60600,60600,0
|
|
20231122,103100,1126634000,60600,60600,60600,60600,8
|
|
20231122,103000,1126149200,60600,60600,60600,60500,29
|
|
20231122,102900,1124392600,60600,60600,60600,60600,0
|
|
20231122,102800,1124392600,60600,60600,60600,60600,17
|
|
20231122,102700,1123362400,60700,60600,60700,60600,55
|
|
20231122,102600,1120028400,60600,60500,60600,60500,24
|
|
20231122,102500,1118574100,60600,60600,60600,60600,0
|
|
20231122,102400,1118574100,60600,60500,60600,60500,43
|
|
20231122,102300,1115970600,60500,60500,60500,60500,48
|
|
20231122,102200,1113066600,60500,60600,60700,60500,24
|
|
20231122,102100,1111612400,60500,60500,60700,60500,60
|
|
20231122,102000,1107980400,60600,60600,60600,60600,33
|
|
20231122,101900,1105980600,60600,60600,60600,60600,25
|
|
20231122,101800,1104465600,60700,60600,60700,60600,89
|
|
20231122,101700,1099071100,60500,60500,60500,60500,0
|
|
20231122,101600,1099071100,60500,60400,60500,60400,990
|
|
20231122,101500,1039213300,60400,60300,60400,60300,69
|
|
20231122,101400,1035049800,60400,60400,60400,60400,1
|
|
20231122,101300,1034989400,60400,60400,60400,60400,2
|
|
20231122,101200,1034868600,60400,60400,60400,60400,11
|
|
20231122,101100,1034204200,60400,60400,60400,60400,30
|
|
20231122,101000,1032392200,60400,60300,60400,60300,21
|
|
20231122,100900,1031124100,60300,60300,60300,60300,16
|
|
20231122,100800,1030159300,60300,60300,60300,60300,46
|
|
20231122,100700,1027385500,60400,60400,60400,60400,1
|
|
20231122,100600,1027325100,60400,60400,60400,60400,10
|
|
20231122,100500,1026721100,60400,60400,60400,60400,0
|
|
20231122,100400,1026721100,60400,60300,60400,60300,10
|
|
20231122,100300,1026117700,60300,60300,60300,60300,0
|
|
20231122,100200,1026117700,60300,60300,60300,60300,11
|
|
20231122,100100,1025454400,60200,60300,60300,60200,7
|
|
20231122,100000,1025032800,60200,60400,60400,60200,93
|
|
20231122,095900,1019433200,60400,60300,60400,60300,10
|
|
20231122,095800,1018829700,60100,60300,60300,60100,58
|
|
20231122,095700,1015339000,60300,60300,60300,60300,100
|
|
20231122,095600,1009309000,60400,60400,60400,60400,10
|
|
20231122,095500,1008705000,60300,60300,60400,60300,11
|
|
20231122,095400,1008041300,60300,60300,60300,60300,0
|
|
20231122,095300,1008041300,60300,60200,60300,60200,354
|
|
20231122,095200,986723100,60100,60100,60100,60100,190
|
|
20231122,095100,975304100,60000,60000,60000,60000,52
|
|
20231122,095000,972184100,60000,60000,60100,60000,112
|
|
20231122,094900,965463100,60000,60000,60000,60000,0
|
|
20231122,094800,965463100,60000,60000,60100,60000,214
|
|
20231122,094700,952622200,60100,60000,60100,60000,62
|
|
20231122,094600,948896900,60000,60000,60000,60000,1
|
|
20231122,094500,948836900,59900,60000,60000,59900,100
|
|
20231122,094400,942842800,60000,60000,60000,60000,17
|
|
20231122,094300,941822800,60100,60200,60200,60100,18
|
|
20231122,094200,940740800,60200,60200,60200,60100,301
|
|
20231122,094100,922634000,60200,60300,60400,60200,339
|
|
20231122,094000,902194100,60300,60400,60400,60300,18
|
|
20231122,093900,901107200,60500,60500,60500,60500,1
|
|
20231122,093800,901046700,60400,60300,60400,60300,7
|
|
20231122,093700,900624100,60400,60400,60400,60400,90
|
|
20231122,093600,895188100,60300,60300,60300,60200,28
|
|
20231122,093500,893499800,60300,60300,60300,60300,74
|
|
20231122,093400,889037600,60300,60300,60300,60300,4
|
|
20231122,093300,888796400,60400,60200,60400,60200,22
|
|
20231122,093200,887467800,60300,60300,60300,60300,267
|
|
20231122,093100,871367700,60300,60100,60300,60100,173
|
|
20231122,093000,860952600,60100,60100,60100,60100,1
|
|
20231122,092900,860892500,60100,60100,60100,60100,53
|
|
20231122,092800,857707200,60100,60100,60100,60100,13
|
|
20231122,092700,856925900,60100,60100,60100,60100,37
|
|
20231122,092600,854702200,60200,60200,60200,60200,2
|
|
20231122,092500,854581800,60300,60300,60400,60100,91
|
|
20231122,092400,849092600,60100,60200,60300,60100,303
|
|
20231122,092300,830851800,60100,60200,60200,60100,145
|
|
20231122,092200,822135300,60200,60500,60500,60100,864
|
|
20231122,092100,770097300,60400,60500,60500,60400,89
|
|
20231122,092000,764713000,60600,60500,60600,60500,228
|
|
20231122,091900,750917700,60500,60600,60600,60300,305
|
|
20231122,091800,732502300,60600,60800,60800,60600,225
|
|
20231122,091700,718842900,60800,60700,60800,60700,208
|
|
20231122,091600,706211100,60600,60400,60600,60400,644
|
|
20231122,091500,667193800,60500,60600,60700,60300,906
|
|
20231122,091400,612513200,60700,60800,60800,60700,286
|
|
20231122,091300,595131200,60800,60900,60900,60800,192
|
|
20231122,091200,583455900,60900,61100,61100,60900,38
|
|
20231122,091100,581137900,61200,60900,61200,60800,467
|
|
20231122,091000,552628800,60900,60800,61000,60700,379
|
|
20231122,090900,529547800,60800,60500,60900,60500,777
|
|
20231122,090800,482324200,60500,60500,60800,60500,573
|
|
20231122,090700,447601400,60500,60300,60500,60200,1190
|
|
20231122,090600,375744000,60400,59600,60500,59600,4785
|
|
20231122,090500,88646300,59500,59400,59600,59400,144
|
|
20231122,090400,80075600,59400,59400,59600,59400,120
|
|
20231122,090300,72946600,59400,59300,59500,59300,265
|
|
20231122,090200,57205700,59400,59000,59400,59000,378
|
|
20231122,090100,34840400,59100,59100,59100,59000,438
|
|
20231122,090000,8963100,59000,59000,59000,58900,152
|