642 lines
34 KiB
CSV
642 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,193900,3820334400,80000,80000,80000,80000,1572
|
|
20231122,193800,3820334400,80000,80000,80000,80000,0
|
|
20231122,193700,3820334400,80000,80000,80000,80000,0
|
|
20231122,193600,3820334400,80000,80000,80000,80000,0
|
|
20231122,193500,3820334400,80000,80000,80000,80000,0
|
|
20231122,193400,3820334400,80000,80000,80000,80000,0
|
|
20231122,193300,3820334400,80000,80000,80000,80000,0
|
|
20231122,193200,3820334400,80000,80000,80000,80000,0
|
|
20231122,193100,3820334400,80000,80000,80000,80000,0
|
|
20231122,193000,3820334400,80000,80000,80000,80000,0
|
|
20231122,192900,3820334400,80000,80000,80000,80000,0
|
|
20231122,192800,3820334400,80000,80000,80000,80000,0
|
|
20231122,192700,3820334400,80000,80000,80000,80000,0
|
|
20231122,192600,3820334400,80000,80000,80000,80000,0
|
|
20231122,192500,3820334400,80000,80000,80000,80000,0
|
|
20231122,192400,3820334400,80000,80000,80000,80000,0
|
|
20231122,192300,3820334400,80000,80000,80000,80000,0
|
|
20231122,192200,3820334400,80000,80000,80000,80000,0
|
|
20231122,192100,3820334400,80000,80000,80000,80000,0
|
|
20231122,192000,3820334400,80000,80000,80000,80000,0
|
|
20231122,191900,3820334400,80000,80000,80000,80000,0
|
|
20231122,191800,3820334400,80000,80000,80000,80000,0
|
|
20231122,191700,3820334400,80000,80000,80000,80000,0
|
|
20231122,191600,3820334400,80000,80000,80000,80000,0
|
|
20231122,191500,3820334400,80000,80000,80000,80000,0
|
|
20231122,191400,3820334400,80000,80000,80000,80000,0
|
|
20231122,191300,3820334400,80000,80000,80000,80000,0
|
|
20231122,191200,3820334400,80000,80000,80000,80000,0
|
|
20231122,191100,3820334400,80000,80000,80000,80000,0
|
|
20231122,191000,3820334400,80000,80000,80000,80000,0
|
|
20231122,190900,3820334400,80000,80000,80000,80000,1572
|
|
20231122,190800,3820334400,80000,80000,80000,80000,0
|
|
20231122,190700,3820334400,80000,80000,80000,80000,0
|
|
20231122,190600,3820334400,80000,80000,80000,80000,0
|
|
20231122,190500,3820334400,80000,80000,80000,80000,0
|
|
20231122,190400,3820334400,80000,80000,80000,80000,0
|
|
20231122,190300,3820334400,80000,80000,80000,80000,0
|
|
20231122,190200,3820334400,80000,80000,80000,80000,0
|
|
20231122,190100,3820334400,80000,80000,80000,80000,0
|
|
20231122,190000,3820334400,80000,80000,80000,80000,0
|
|
20231122,185900,3820334400,80000,80000,80000,80000,0
|
|
20231122,185800,3820334400,80000,80000,80000,80000,0
|
|
20231122,185700,3820334400,80000,80000,80000,80000,0
|
|
20231122,185600,3820334400,80000,80000,80000,80000,0
|
|
20231122,185500,3820334400,80000,80000,80000,80000,0
|
|
20231122,185400,3820334400,80000,80000,80000,80000,0
|
|
20231122,185300,3820334400,80000,80000,80000,80000,0
|
|
20231122,185200,3820334400,80000,80000,80000,80000,0
|
|
20231122,185100,3820334400,80000,80000,80000,80000,0
|
|
20231122,185000,3820334400,80000,80000,80000,80000,0
|
|
20231122,184900,3820334400,80000,80000,80000,80000,0
|
|
20231122,184800,3820334400,80000,80000,80000,80000,0
|
|
20231122,184700,3820334400,80000,80000,80000,80000,0
|
|
20231122,184600,3820334400,80000,80000,80000,80000,0
|
|
20231122,184500,3820334400,80000,80000,80000,80000,0
|
|
20231122,184400,3820334400,80000,80000,80000,80000,0
|
|
20231122,184300,3820334400,80000,80000,80000,80000,0
|
|
20231122,184200,3820334400,80000,80000,80000,80000,0
|
|
20231122,184100,3820334400,80000,80000,80000,80000,0
|
|
20231122,184000,3820334400,80000,80000,80000,80000,0
|
|
20231122,183900,3820334400,80000,80000,80000,80000,1572
|
|
20231122,183800,3820334400,80000,80000,80000,80000,0
|
|
20231122,183700,3820334400,80000,80000,80000,80000,0
|
|
20231122,183600,3820334400,80000,80000,80000,80000,0
|
|
20231122,183500,3820334400,80000,80000,80000,80000,0
|
|
20231122,183400,3820334400,80000,80000,80000,80000,0
|
|
20231122,183300,3820334400,80000,80000,80000,80000,0
|
|
20231122,183200,3820334400,80000,80000,80000,80000,0
|
|
20231122,183100,3820334400,80000,80000,80000,80000,0
|
|
20231122,183000,3820334400,80000,80000,80000,80000,0
|
|
20231122,182900,3820334400,80000,80000,80000,80000,0
|
|
20231122,182800,3820334400,80000,80000,80000,80000,0
|
|
20231122,182700,3820334400,80000,80000,80000,80000,0
|
|
20231122,182600,3820334400,80000,80000,80000,80000,0
|
|
20231122,182500,3820334400,80000,80000,80000,80000,0
|
|
20231122,182400,3820334400,80000,80000,80000,80000,0
|
|
20231122,182300,3820334400,80000,80000,80000,80000,0
|
|
20231122,182200,3820334400,80000,80000,80000,80000,0
|
|
20231122,182100,3820334400,80000,80000,80000,80000,0
|
|
20231122,182000,3820334400,80000,80000,80000,80000,0
|
|
20231122,181900,3820334400,80000,80000,80000,80000,0
|
|
20231122,181800,3820334400,80000,80000,80000,80000,0
|
|
20231122,181700,3820334400,80000,80000,80000,80000,0
|
|
20231122,181600,3820334400,80000,80000,80000,80000,0
|
|
20231122,181500,3820334400,80000,80000,80000,80000,0
|
|
20231122,181400,3820334400,80000,80000,80000,80000,0
|
|
20231122,181300,3820334400,80000,80000,80000,80000,0
|
|
20231122,181200,3820334400,80000,80000,80000,80000,0
|
|
20231122,181100,3820334400,80000,80000,80000,80000,0
|
|
20231122,181000,3820334400,80000,80000,80000,80000,0
|
|
20231122,180900,3820334400,80000,80000,80000,80000,1572
|
|
20231122,180800,3820334400,80000,80000,80000,80000,0
|
|
20231122,180700,3820334400,80000,80000,80000,80000,0
|
|
20231122,180600,3820334400,80000,80000,80000,80000,0
|
|
20231122,180500,3820334400,80000,80000,80000,80000,0
|
|
20231122,180400,3820334400,80000,80000,80000,80000,0
|
|
20231122,180300,3820334400,80000,80000,80000,80000,0
|
|
20231122,180200,3820334400,80000,80000,80000,80000,0
|
|
20231122,180100,3820334400,80000,80000,80000,80000,0
|
|
20231122,180000,3820334400,80000,80000,80000,80000,0
|
|
20231122,175900,3820334400,80000,80000,80000,80000,0
|
|
20231122,175800,3820334400,80000,80000,80000,80000,0
|
|
20231122,175700,3820334400,80000,80000,80000,80000,0
|
|
20231122,175600,3820334400,80000,80000,80000,80000,0
|
|
20231122,175500,3820334400,80000,80000,80000,80000,0
|
|
20231122,175400,3820334400,80000,80000,80000,80000,0
|
|
20231122,175300,3820334400,80000,80000,80000,80000,0
|
|
20231122,175200,3820334400,80000,80000,80000,80000,0
|
|
20231122,175100,3820334400,80000,80000,80000,80000,0
|
|
20231122,175000,3820334400,80000,80000,80000,80000,0
|
|
20231122,174900,3820334400,80000,80000,80000,80000,0
|
|
20231122,174800,3820334400,80000,80000,80000,80000,0
|
|
20231122,174700,3820334400,80000,80000,80000,80000,0
|
|
20231122,174600,3820334400,80000,80000,80000,80000,0
|
|
20231122,174500,3820334400,80000,80000,80000,80000,0
|
|
20231122,174400,3820334400,80000,80000,80000,80000,0
|
|
20231122,174300,3820334400,80000,80000,80000,80000,0
|
|
20231122,174200,3820334400,80000,80000,80000,80000,0
|
|
20231122,174100,3820334400,80000,80000,80000,80000,0
|
|
20231122,174000,3820334400,80000,80000,80000,80000,0
|
|
20231122,173900,3820334400,80000,80000,80000,80000,1572
|
|
20231122,173800,3820334400,80000,80000,80000,80000,0
|
|
20231122,173700,3820334400,80000,80000,80000,80000,0
|
|
20231122,173600,3820334400,80000,80000,80000,80000,0
|
|
20231122,173500,3820334400,80000,80000,80000,80000,0
|
|
20231122,173400,3820334400,80000,80000,80000,80000,0
|
|
20231122,173300,3820334400,80000,80000,80000,80000,0
|
|
20231122,173200,3820334400,80000,80000,80000,80000,0
|
|
20231122,173100,3820334400,80000,80000,80000,80000,0
|
|
20231122,173000,3820334400,80000,80000,80000,80000,0
|
|
20231122,172900,3820334400,80000,80000,80000,80000,0
|
|
20231122,172800,3820334400,80000,80000,80000,80000,0
|
|
20231122,172700,3820334400,80000,80000,80000,80000,0
|
|
20231122,172600,3820334400,80000,80000,80000,80000,0
|
|
20231122,172500,3820334400,80000,80000,80000,80000,0
|
|
20231122,172400,3820334400,80000,80000,80000,80000,0
|
|
20231122,172300,3820334400,80000,80000,80000,80000,0
|
|
20231122,172200,3820334400,80000,80000,80000,80000,0
|
|
20231122,172100,3820334400,80000,80000,80000,80000,0
|
|
20231122,172000,3820334400,80000,80000,80000,80000,0
|
|
20231122,171900,3820334400,80000,80000,80000,80000,0
|
|
20231122,171800,3820334400,80000,80000,80000,80000,0
|
|
20231122,171700,3820334400,80000,80000,80000,80000,0
|
|
20231122,171600,3820334400,80000,80000,80000,80000,0
|
|
20231122,171500,3820334400,80000,80000,80000,80000,0
|
|
20231122,171400,3820334400,80000,80000,80000,80000,0
|
|
20231122,171300,3820334400,80000,80000,80000,80000,0
|
|
20231122,171200,3820334400,80000,80000,80000,80000,0
|
|
20231122,171100,3820334400,80000,80000,80000,80000,0
|
|
20231122,171000,3820334400,80000,80000,80000,80000,0
|
|
20231122,170900,3820334400,80000,80000,80000,80000,1572
|
|
20231122,170800,3820334400,80000,80000,80000,80000,0
|
|
20231122,170700,3820334400,80000,80000,80000,80000,0
|
|
20231122,170600,3820334400,80000,80000,80000,80000,0
|
|
20231122,170500,3820334400,80000,80000,80000,80000,0
|
|
20231122,170400,3820334400,80000,80000,80000,80000,0
|
|
20231122,170300,3820334400,80000,80000,80000,80000,0
|
|
20231122,170200,3820334400,80000,80000,80000,80000,0
|
|
20231122,170100,3820334400,80000,80000,80000,80000,0
|
|
20231122,170000,3820334400,80000,80000,80000,80000,0
|
|
20231122,165900,3820334400,80000,80000,80000,80000,0
|
|
20231122,165800,3820334400,80000,80000,80000,80000,0
|
|
20231122,165700,3820334400,80000,80000,80000,80000,0
|
|
20231122,165600,3820334400,80000,80000,80000,80000,0
|
|
20231122,165500,3820334400,80000,80000,80000,80000,0
|
|
20231122,165400,3820334400,80000,80000,80000,80000,0
|
|
20231122,165300,3820334400,80000,80000,80000,80000,0
|
|
20231122,165200,3820334400,80000,80000,80000,80000,0
|
|
20231122,165100,3820334400,80000,80000,80000,80000,0
|
|
20231122,165000,3820334400,80000,80000,80000,80000,0
|
|
20231122,164900,3820334400,80000,80000,80000,80000,0
|
|
20231122,164800,3820334400,80000,80000,80000,80000,0
|
|
20231122,164700,3820334400,80000,80000,80000,80000,0
|
|
20231122,164600,3820334400,80000,80000,80000,80000,0
|
|
20231122,164500,3820334400,80000,80000,80000,80000,0
|
|
20231122,164400,3820334400,80000,80000,80000,80000,0
|
|
20231122,164300,3820334400,80000,80000,80000,80000,0
|
|
20231122,164200,3820334400,80000,80000,80000,80000,0
|
|
20231122,164100,3820334400,80000,80000,80000,80000,0
|
|
20231122,164000,3820334400,80000,80000,80000,80000,0
|
|
20231122,163900,3820334400,80000,80000,80000,80000,1572
|
|
20231122,163800,3820334400,80000,80000,80000,80000,0
|
|
20231122,163700,3820334400,80000,80000,80000,80000,0
|
|
20231122,163600,3820334400,80000,80000,80000,80000,0
|
|
20231122,163500,3820334400,80000,80000,80000,80000,0
|
|
20231122,163400,3820334400,80000,80000,80000,80000,0
|
|
20231122,163300,3820334400,80000,80000,80000,80000,0
|
|
20231122,163200,3820334400,80000,80000,80000,80000,0
|
|
20231122,163100,3820334400,80000,80000,80000,80000,0
|
|
20231122,163000,3820334400,80000,80000,80000,80000,0
|
|
20231122,162900,3820334400,80000,80000,80000,80000,0
|
|
20231122,162800,3820334400,80000,80000,80000,80000,0
|
|
20231122,162700,3820334400,80000,80000,80000,80000,0
|
|
20231122,162600,3820334400,80000,80000,80000,80000,0
|
|
20231122,162500,3820334400,80000,80000,80000,80000,0
|
|
20231122,162400,3820334400,80000,80000,80000,80000,0
|
|
20231122,162300,3820334400,80000,80000,80000,80000,0
|
|
20231122,162200,3820334400,80000,80000,80000,80000,0
|
|
20231122,162100,3820334400,80000,80000,80000,80000,0
|
|
20231122,162000,3820334400,80000,80000,80000,80000,0
|
|
20231122,161900,3820334400,80000,80000,80000,80000,0
|
|
20231122,161800,3820334400,80000,80000,80000,80000,0
|
|
20231122,161700,3820334400,80000,80000,80000,80000,0
|
|
20231122,161600,3820334400,80000,80000,80000,80000,0
|
|
20231122,161500,3820334400,80000,80000,80000,80000,0
|
|
20231122,161400,3820334400,80000,80000,80000,80000,0
|
|
20231122,161300,3820334400,80000,80000,80000,80000,0
|
|
20231122,161200,3820334400,80000,80000,80000,80000,0
|
|
20231122,161100,3820334400,80000,80000,80000,80000,0
|
|
20231122,161000,3820334400,80000,80000,80000,80000,0
|
|
20231122,160900,3820334400,80000,80000,80000,80000,1572
|
|
20231122,160800,3820334400,80000,80000,80000,80000,0
|
|
20231122,160700,3820334400,80000,80000,80000,80000,0
|
|
20231122,160600,3820334400,80000,80000,80000,80000,0
|
|
20231122,160500,3820334400,80000,80000,80000,80000,0
|
|
20231122,160400,3820334400,80000,80000,80000,80000,0
|
|
20231122,160300,3820334400,80000,80000,80000,80000,0
|
|
20231122,160200,3820334400,80000,80000,80000,80000,0
|
|
20231122,160100,3820334400,80000,80000,80000,80000,0
|
|
20231122,160000,3820334400,80000,80000,80000,80000,0
|
|
20231122,155900,3820334400,80000,80000,80000,80000,0
|
|
20231122,155800,3820334400,80000,80000,80000,80000,0
|
|
20231122,155700,3820334400,80000,80000,80000,80000,0
|
|
20231122,155600,3820334400,80000,80000,80000,80000,0
|
|
20231122,155500,3820334400,80000,80000,80000,80000,0
|
|
20231122,155400,3820334400,80000,80000,80000,80000,0
|
|
20231122,155300,3820334400,80000,80000,80000,80000,0
|
|
20231122,155200,3820334400,80000,80000,80000,80000,0
|
|
20231122,155100,3820334400,80000,80000,80000,80000,0
|
|
20231122,155000,3820334400,80000,80000,80000,80000,0
|
|
20231122,154900,3820334400,80000,80000,80000,80000,0
|
|
20231122,154800,3820334400,80000,80000,80000,80000,0
|
|
20231122,154700,3820334400,80000,80000,80000,80000,0
|
|
20231122,154600,3820334400,80000,80000,80000,80000,0
|
|
20231122,154500,3820334400,80000,80000,80000,80000,0
|
|
20231122,154400,3820334400,80000,80000,80000,80000,0
|
|
20231122,154300,3820334400,80000,80000,80000,80000,0
|
|
20231122,154200,3820334400,80000,80000,80000,80000,0
|
|
20231122,154100,3820334400,80000,80000,80000,80000,0
|
|
20231122,154000,3820334400,80000,80000,80000,80000,0
|
|
20231122,153900,3820334400,80000,80000,80000,80000,1572
|
|
20231122,153800,3820334400,80000,80000,80000,80000,0
|
|
20231122,153700,3820334400,80000,80000,80000,80000,0
|
|
20231122,153600,3820334400,80000,80000,80000,80000,0
|
|
20231122,153500,3820334400,80000,80000,80000,80000,0
|
|
20231122,153400,3820334400,80000,80000,80000,80000,0
|
|
20231122,153300,3820334400,80000,80000,80000,80000,0
|
|
20231122,153200,3820334400,80000,80000,80000,80000,0
|
|
20231122,153100,3820334400,80000,80000,80000,80000,0
|
|
20231122,153000,3820334400,80000,80000,80000,80000,1572
|
|
20231122,152900,3694574400,80100,80100,80100,80100,0
|
|
20231122,152800,3694574400,80100,80100,80100,80100,0
|
|
20231122,152700,3694574400,80100,80100,80100,80100,0
|
|
20231122,152600,3694574400,80100,80100,80100,80100,0
|
|
20231122,152500,3694574400,80100,80100,80100,80100,0
|
|
20231122,152400,3694574400,80100,80100,80100,80100,0
|
|
20231122,152300,3694574400,80100,80100,80100,80100,0
|
|
20231122,152200,3694574400,80100,80100,80100,80100,0
|
|
20231122,152100,3694574400,80100,80100,80100,80100,0
|
|
20231122,152000,3694574400,80100,80100,80100,80100,0
|
|
20231122,151900,3694574400,80100,80400,80500,80100,164
|
|
20231122,151800,3681401000,80400,80600,80600,80400,249
|
|
20231122,151700,3661367400,80600,80600,80600,80600,87
|
|
20231122,151600,3654355200,80600,80600,80600,80500,103
|
|
20231122,151500,3646053500,80600,80500,80600,80500,167
|
|
20231122,151400,3632604600,80500,80400,80500,80400,111
|
|
20231122,151300,3623669400,80500,80500,80500,80500,99
|
|
20231122,151200,3615699900,80500,80500,80500,80500,107
|
|
20231122,151100,3607086400,80500,80400,80500,80400,134
|
|
20231122,151000,3596309000,80400,80400,80400,80200,78
|
|
20231122,150900,3590038000,80400,80400,80400,80200,136
|
|
20231122,150800,3579105000,80400,80400,80400,80400,22
|
|
20231122,150700,3577336200,80400,80400,80400,80400,13
|
|
20231122,150600,3576291000,80300,80300,80300,80200,112
|
|
20231122,150500,3567299100,80300,80300,80300,80100,119
|
|
20231122,150400,3557764800,80300,80200,80300,80000,139
|
|
20231122,150300,3546621700,80300,80300,80300,80100,83
|
|
20231122,150200,3539959000,80100,80200,80300,80100,1023
|
|
20231122,150100,3457958500,80100,80200,80200,80100,66
|
|
20231122,150000,3452667200,80100,80200,80200,80100,70
|
|
20231122,145900,3447058700,80200,80100,80300,80100,227
|
|
20231122,145800,3428849800,80200,80200,80400,80100,270
|
|
20231122,145700,3407195000,80200,80300,80400,80200,183
|
|
20231122,145600,3392501400,80300,80300,80300,80200,74
|
|
20231122,145500,3386560800,80200,80200,80300,80200,29
|
|
20231122,145400,3384233500,80200,80200,80300,80200,89
|
|
20231122,145300,3377090000,80300,80200,80300,80200,39
|
|
20231122,145200,3373959000,80400,80300,80400,80200,33
|
|
20231122,145100,3371308900,80300,80300,80300,80200,61
|
|
20231122,145000,3366411500,80200,80300,80300,80200,37
|
|
20231122,144900,3363442100,80300,80100,80300,80100,105
|
|
20231122,144800,3355020000,80300,80100,80300,80100,242
|
|
20231122,144700,3335632800,80300,80300,80300,80100,105
|
|
20231122,144600,3327210800,80200,80100,80300,80100,34
|
|
20231122,144500,3324484100,80100,80100,80300,80100,32
|
|
20231122,144400,3321917700,80100,80300,80400,80100,347
|
|
20231122,144300,3294067300,80400,80300,80400,80300,32
|
|
20231122,144200,3291496200,80300,80400,80400,80300,141
|
|
20231122,144100,3280168100,80300,80400,80400,80300,23
|
|
20231122,144000,3278319600,80300,80400,80400,80300,33
|
|
20231122,143900,3275667600,80300,80300,80400,80300,63
|
|
20231122,143800,3270603600,80400,80300,80400,80300,25
|
|
20231122,143700,3268594500,80400,80300,80400,80300,169
|
|
20231122,143600,3255022300,80200,80200,80400,80200,48
|
|
20231122,143500,3251170700,80200,80400,80400,80200,43
|
|
20231122,143400,3247717700,80200,80100,80400,80100,97
|
|
20231122,143300,3239927000,80400,80400,80400,80100,28
|
|
20231122,143200,3237680700,80400,80100,80400,80000,354
|
|
20231122,143100,3209323300,80000,80000,80100,80000,817
|
|
20231122,143000,3143962100,80100,80100,80100,80000,137
|
|
20231122,142900,3132999200,80100,80200,80200,80000,61
|
|
20231122,142800,3128112900,80000,80000,80200,80000,89
|
|
20231122,142700,3120989900,80200,80100,80200,80000,248
|
|
20231122,142600,3101124900,80200,80300,80300,80100,412
|
|
20231122,142500,3068092600,80300,80300,80400,80200,97
|
|
20231122,142400,3060302300,80300,80400,80400,80300,60
|
|
20231122,142300,3055479100,80300,80300,80300,80200,203
|
|
20231122,142200,3039179900,80500,80400,80500,80300,186
|
|
20231122,142100,3024219900,80400,80400,80400,80300,49
|
|
20231122,142000,3020280700,80400,80400,80400,80200,64
|
|
20231122,141900,3015136800,80400,80500,80500,80200,75
|
|
20231122,141800,3009109600,80200,80600,80600,80200,121
|
|
20231122,141700,2999397600,80500,80200,80600,80200,60
|
|
20231122,141600,2994569900,80500,80200,80500,80200,23
|
|
20231122,141500,2992720500,80200,80400,80500,80200,265
|
|
20231122,141400,2971428000,80200,80400,80500,80200,726
|
|
20231122,141300,2913073200,80400,80500,80500,80400,58
|
|
20231122,141200,2908405700,80400,80500,80500,80400,137
|
|
20231122,141100,2897379900,80500,80400,80500,80400,35
|
|
20231122,141000,2894562600,80500,80400,80500,80400,166
|
|
20231122,140900,2881209100,80400,80400,80400,80300,59
|
|
20231122,140800,2876465600,80400,80400,80400,80400,23
|
|
20231122,140700,2874616400,80300,80400,80400,80300,108
|
|
20231122,140600,2865936900,80200,80400,80400,80200,63
|
|
20231122,140500,2860875900,80400,80500,80500,80300,120
|
|
20231122,140400,2851224200,80500,80500,80500,80400,27
|
|
20231122,140300,2849051600,80500,80400,80500,80400,50
|
|
20231122,140200,2845031000,80400,80400,80400,80200,256
|
|
20231122,140100,2824463000,80400,80400,80500,80400,45
|
|
20231122,140000,2820843500,80500,80500,80500,80400,203
|
|
20231122,135900,2804514300,80500,80500,80500,80400,247
|
|
20231122,135800,2784636100,80600,80600,80600,80600,26
|
|
20231122,135700,2782540500,80600,80600,80600,80500,84
|
|
20231122,135600,2775771100,80600,80600,80600,80500,30
|
|
20231122,135500,2773354000,80600,80500,80600,80500,69
|
|
20231122,135400,2767793800,80600,80500,80600,80500,45
|
|
20231122,135300,2764170400,80600,80600,80600,80400,34
|
|
20231122,135200,2761431800,80400,80500,80600,80400,217
|
|
20231122,135100,2743973500,80500,80500,80500,80500,87
|
|
20231122,135000,2736970000,80500,80500,80500,80500,137
|
|
20231122,134900,2725941500,80600,80500,80600,80500,55
|
|
20231122,134800,2721512500,80500,80400,80500,80400,157
|
|
20231122,134700,2708888200,80200,80600,80600,80200,901
|
|
20231122,134600,2636436500,80600,80600,80600,80500,25
|
|
20231122,134500,2634421700,80600,80500,80600,80500,438
|
|
20231122,134400,2599155600,80500,80500,80500,80500,15
|
|
20231122,134300,2597948100,80500,80400,80500,80200,324
|
|
20231122,134200,2571906900,80400,80600,80600,80200,463
|
|
20231122,134100,2534727900,80600,80400,80600,80200,306
|
|
20231122,134000,2510128000,80400,80500,80600,80100,93
|
|
20231122,133900,2502651900,80500,80200,80600,80200,49
|
|
20231122,133800,2498712200,80600,80800,80800,80200,667
|
|
20231122,133700,2445126800,80800,80900,80900,80400,488
|
|
20231122,133600,2405779700,80900,80800,80900,80700,304
|
|
20231122,133500,2381210600,80800,80800,80800,80800,105
|
|
20231122,133400,2372726600,80800,80700,80800,80700,66
|
|
20231122,133300,2367399500,80700,80700,80700,80700,99
|
|
20231122,133200,2359410200,80700,80700,80700,80700,40
|
|
20231122,133100,2356182200,80700,80700,80700,80600,93
|
|
20231122,133000,2348682100,80700,80500,80700,80500,113
|
|
20231122,132900,2339568000,80500,80600,80700,80500,67
|
|
20231122,132800,2334170900,80500,80600,80600,80500,75
|
|
20231122,132700,2328126100,80600,80600,80600,80600,34
|
|
20231122,132600,2325385700,80600,80600,80600,80400,166
|
|
20231122,132500,2312021200,80600,80600,80600,80600,51
|
|
20231122,132400,2307910600,80500,80500,80600,80500,150
|
|
20231122,132300,2295830700,80600,80500,80600,80500,382
|
|
20231122,132200,2265077600,80500,80400,80500,80400,396
|
|
20231122,132100,2233237300,80400,80300,80400,80100,328
|
|
20231122,132000,2206909100,80200,80300,80300,80200,152
|
|
20231122,131900,2194706500,80300,80300,80300,80300,45
|
|
20231122,131800,2191093000,80300,80100,80300,80100,319
|
|
20231122,131700,2165507100,80200,80200,80200,80200,16
|
|
20231122,131600,2164223900,80100,80100,80100,80000,454
|
|
20231122,131500,2127859000,80100,80100,80100,80100,49
|
|
20231122,131400,2123934100,80100,80100,80100,80100,19
|
|
20231122,131300,2122412200,80100,80100,80100,80100,30
|
|
20231122,131200,2120009200,80100,80000,80100,80000,16
|
|
20231122,131100,2118728600,80000,80100,80100,80000,3
|
|
20231122,131000,2118488500,80100,80100,80100,80100,66
|
|
20231122,130900,2113201900,80000,80100,80100,80000,82
|
|
20231122,130800,2106641800,80100,80100,80100,80100,5
|
|
20231122,130700,2106241300,80100,80100,80100,80100,2
|
|
20231122,130600,2106081100,80100,80100,80100,80100,1
|
|
20231122,130500,2106001000,80100,80100,80100,80100,5
|
|
20231122,130400,2105600500,80100,80100,80100,80100,4
|
|
20231122,130300,2105280100,80000,80000,80000,80000,1
|
|
20231122,130200,2105200100,80000,80100,80100,80000,4
|
|
20231122,130100,2104879900,80100,80100,80100,80100,0
|
|
20231122,130000,2104879900,80100,80000,80100,80000,419
|
|
20231122,125900,2071358300,80000,80000,80000,79900,127
|
|
20231122,125800,2061200700,80000,80000,80000,80000,109
|
|
20231122,125700,2052480700,79900,80000,80000,79900,3
|
|
20231122,125600,2052240900,79900,79900,79900,79900,5
|
|
20231122,125500,2051841400,80000,80000,80000,80000,4
|
|
20231122,125400,2051521400,80000,80000,80000,80000,6
|
|
20231122,125300,2051041400,80000,80000,80000,80000,23
|
|
20231122,125200,2049201400,80000,80000,80000,80000,1
|
|
20231122,125100,2049121400,79900,79900,79900,79900,35
|
|
20231122,125000,2046324900,79900,79900,79900,79900,43
|
|
20231122,124900,2042889200,79900,79900,79900,79900,402
|
|
20231122,124800,2010769400,79900,79900,79900,79900,16
|
|
20231122,124700,2009491000,79900,79900,80000,79900,213
|
|
20231122,124600,1992472000,79900,80000,80000,79900,11
|
|
20231122,124500,1991592900,80000,80000,80000,80000,1
|
|
20231122,124400,1991512900,79900,80000,80000,79900,2
|
|
20231122,124300,1991353000,79900,80000,80000,79900,6
|
|
20231122,124200,1990873300,79900,80000,80000,79900,1521
|
|
20231122,124100,1869195400,80000,80000,80000,80000,60
|
|
20231122,124000,1864395400,80100,80100,80100,80100,1
|
|
20231122,123900,1864315300,80100,80100,80100,80100,0
|
|
20231122,123800,1864315300,80100,80100,80100,80000,56
|
|
20231122,123700,1859834700,80100,80100,80100,80100,2
|
|
20231122,123600,1859674500,80100,80100,80100,80100,0
|
|
20231122,123500,1859674500,80100,80000,80100,80000,15
|
|
20231122,123400,1858473400,80000,80100,80100,80000,31
|
|
20231122,123300,1855993300,80100,80000,80100,80000,5
|
|
20231122,123200,1855593200,80100,80100,80100,80100,5
|
|
20231122,123100,1855192700,80000,80000,80000,80000,0
|
|
20231122,123000,1855192700,80000,80000,80000,80000,0
|
|
20231122,122900,1855192700,80000,80000,80000,80000,10
|
|
20231122,122800,1854392700,80100,80100,80100,80100,3
|
|
20231122,122700,1854152400,80100,80100,80100,80100,17
|
|
20231122,122600,1852790700,80100,80100,80100,80100,12
|
|
20231122,122500,1851829500,80100,80100,80100,80100,3
|
|
20231122,122400,1851589200,80100,80100,80100,80100,1
|
|
20231122,122300,1851509100,80100,80100,80100,80100,3
|
|
20231122,122200,1851268800,80100,80100,80100,80100,0
|
|
20231122,122100,1851268800,80100,80100,80100,80100,0
|
|
20231122,122000,1851268800,80100,80100,80100,80100,1
|
|
20231122,121900,1851188700,80100,80100,80100,80100,0
|
|
20231122,121800,1851188700,80100,80000,80100,80000,41
|
|
20231122,121700,1847908600,80100,80100,80100,80100,1
|
|
20231122,121600,1847828500,80100,80100,80100,80100,0
|
|
20231122,121500,1847828500,80100,80000,80100,80000,13
|
|
20231122,121400,1846788400,80100,80100,80100,80100,0
|
|
20231122,121300,1846788400,80100,80100,80100,80100,11
|
|
20231122,121200,1845907300,80100,80100,80100,80100,3
|
|
20231122,121100,1845667000,80100,80100,80100,80100,0
|
|
20231122,121000,1845667000,80100,80000,80100,80000,63
|
|
20231122,120900,1840626900,80000,80000,80000,80000,0
|
|
20231122,120800,1840626900,80000,80100,80100,80000,19
|
|
20231122,120700,1839106600,80100,80000,80100,80000,19
|
|
20231122,120600,1837584900,80100,80100,80100,80100,10
|
|
20231122,120500,1836783900,80100,80100,80100,80100,1
|
|
20231122,120400,1836703800,80000,80000,80000,80000,2
|
|
20231122,120300,1836543800,80100,80100,80100,80100,1
|
|
20231122,120200,1836463700,80000,80000,80000,80000,0
|
|
20231122,120100,1836463700,80000,80000,80000,80000,29
|
|
20231122,120000,1834143700,80000,80000,80000,80000,22
|
|
20231122,115900,1832383700,80000,80000,80000,80000,87
|
|
20231122,115800,1825423700,80100,80100,80100,80100,0
|
|
20231122,115700,1825423700,80100,80000,80100,80000,13
|
|
20231122,115600,1824383600,80100,80100,80100,80100,1
|
|
20231122,115500,1824303500,80100,80100,80100,80100,1
|
|
20231122,115400,1824223400,80100,80100,80100,80100,4
|
|
20231122,115300,1823903000,80100,80100,80100,80100,23
|
|
20231122,115200,1822060700,80100,80100,80100,80100,0
|
|
20231122,115100,1822060700,80100,80100,80100,80100,121
|
|
20231122,115000,1812368600,80100,80100,80100,80100,39
|
|
20231122,114900,1809244700,80100,80100,80100,80100,8
|
|
20231122,114800,1808603900,80000,80100,80100,80000,209
|
|
20231122,114700,1791864200,80100,80100,80100,80100,0
|
|
20231122,114600,1791864200,80100,80100,80100,80100,0
|
|
20231122,114500,1791864200,80100,80100,80100,80100,34
|
|
20231122,114400,1789140800,80100,80100,80100,80100,0
|
|
20231122,114300,1789140800,80100,80100,80100,80100,0
|
|
20231122,114200,1789140800,80100,80200,80200,80100,27
|
|
20231122,114100,1786976300,80200,80200,80200,80100,15
|
|
20231122,114000,1785774300,80100,80200,80200,80100,3
|
|
20231122,113900,1785533900,80100,80100,80100,80100,62
|
|
20231122,113800,1780567700,80200,80200,80200,80200,0
|
|
20231122,113700,1780567700,80200,80100,80200,80100,14
|
|
20231122,113600,1779446000,80100,80200,80200,80100,47
|
|
20231122,113500,1775681000,80200,80200,80200,80200,15
|
|
20231122,113400,1774478000,80200,80200,80200,80200,1
|
|
20231122,113300,1774397800,80100,80100,80100,80100,0
|
|
20231122,113200,1774397800,80100,80100,80100,80100,331
|
|
20231122,113100,1747884700,80100,80000,80100,80000,2
|
|
20231122,113000,1747724600,80000,80100,80100,80000,9
|
|
20231122,112900,1747004500,80100,80100,80100,80100,8
|
|
20231122,112800,1746363700,80000,80000,80000,80000,0
|
|
20231122,112700,1746363700,80000,80000,80000,80000,156
|
|
20231122,112600,1733883700,80000,79900,80000,79900,66
|
|
20231122,112500,1728610200,80000,80000,80000,79900,145
|
|
20231122,112400,1717022700,80000,80000,80000,80000,1
|
|
20231122,112300,1716942700,79900,79900,79900,79900,20
|
|
20231122,112200,1715344700,79900,79900,79900,79900,42
|
|
20231122,112100,1711988900,80100,80100,80100,80100,6
|
|
20231122,112000,1711508300,80100,80100,80100,80100,5
|
|
20231122,111900,1711107800,79900,80000,80000,79900,36
|
|
20231122,111800,1708229300,80000,80000,80000,80000,189
|
|
20231122,111700,1693109300,80000,80000,80000,80000,41
|
|
20231122,111600,1689829300,80000,80000,80000,80000,0
|
|
20231122,111500,1689829300,80000,80000,80000,80000,25
|
|
20231122,111400,1687829300,80000,80000,80000,80000,36
|
|
20231122,111300,1684949300,79900,79900,79900,79900,738
|
|
20231122,111200,1625983100,79900,79800,79900,79800,79
|
|
20231122,111100,1619678500,79800,79800,79800,79800,41
|
|
20231122,111000,1616406700,79800,79800,79800,79800,11
|
|
20231122,110900,1615528900,79800,79800,79800,79800,19
|
|
20231122,110800,1614012700,79900,79800,79900,79800,20
|
|
20231122,110700,1612414800,79900,79800,79900,79800,333
|
|
20231122,110600,1585841000,79900,79900,79900,79900,313
|
|
20231122,110500,1560832300,79900,80000,80000,79900,441
|
|
20231122,110400,1525554400,80100,80100,80100,80100,1
|
|
20231122,110300,1525474300,80100,80100,80100,80100,16
|
|
20231122,110200,1524192700,80100,80100,80100,80100,8
|
|
20231122,110100,1523551900,80100,80100,80100,80100,1
|
|
20231122,110000,1523471800,80100,80100,80100,80100,11
|
|
20231122,105900,1522590700,80100,80100,80100,80100,2
|
|
20231122,105800,1522430500,80100,80100,80100,80100,8
|
|
20231122,105700,1521789700,80000,80100,80100,80000,7
|
|
20231122,105600,1521229100,80100,80000,80100,80000,10
|
|
20231122,105500,1520428200,80100,80100,80100,80100,223
|
|
20231122,105400,1502565900,80100,80100,80100,80100,3
|
|
20231122,105300,1502325600,80100,80000,80100,80000,4
|
|
20231122,105200,1502005500,80100,80100,80100,80000,10
|
|
20231122,105100,1501204600,80100,80100,80100,80100,11
|
|
20231122,105000,1500323500,80100,80000,80100,80000,15
|
|
20231122,104900,1499123100,80000,80100,80100,80000,4
|
|
20231122,104800,1498802900,80100,80100,80100,80100,2
|
|
20231122,104700,1498642700,80100,80100,80100,80100,0
|
|
20231122,104600,1498642700,80100,80100,80100,80000,30
|
|
20231122,104500,1496242200,80100,80100,80100,80100,5
|
|
20231122,104400,1495841700,80100,80100,80100,80100,4
|
|
20231122,104300,1495521300,80100,80100,80100,80100,66
|
|
20231122,104200,1490234700,80100,80200,80200,80100,34
|
|
20231122,104100,1487511100,80200,80200,80200,80200,0
|
|
20231122,104000,1487511100,80200,80200,80200,80200,43
|
|
20231122,103900,1484062500,80200,80200,80200,80200,0
|
|
20231122,103800,1484062500,80200,80200,80200,80200,2
|
|
20231122,103700,1483902100,80100,80200,80200,80100,2
|
|
20231122,103600,1483741800,80100,80000,80100,80000,179
|
|
20231122,103500,1469404400,80000,80100,80100,80000,13
|
|
20231122,103400,1468363400,80000,80000,80000,80000,58
|
|
20231122,103300,1463723400,80100,80100,80100,80100,9
|
|
20231122,103200,1463002500,80100,80100,80100,80100,12
|
|
20231122,103100,1462041300,80100,80100,80200,80000,71
|
|
20231122,103000,1456354300,80100,80100,80100,80100,27
|
|
20231122,102900,1454191600,80100,80100,80100,80100,10
|
|
20231122,102800,1453390600,80200,80200,80200,80200,1
|
|
20231122,102700,1453310400,80200,80100,80200,80100,120
|
|
20231122,102600,1443696800,80100,80100,80100,80100,0
|
|
20231122,102500,1443696800,80100,80100,80100,80000,477
|
|
20231122,102400,1405506300,80100,80100,80100,80100,249
|
|
20231122,102300,1385561400,80200,80100,80200,80100,294
|
|
20231122,102200,1362011700,80200,80300,80300,80200,49
|
|
20231122,102100,1358079400,80300,80400,80400,80300,2
|
|
20231122,102000,1357918700,80400,80300,80400,80300,46
|
|
20231122,101900,1354224800,80400,80500,80500,80400,151
|
|
20231122,101800,1342079500,80500,80500,80500,80500,10
|
|
20231122,101700,1341274500,80500,80500,80500,80500,49
|
|
20231122,101600,1337330000,80400,80400,80400,80400,0
|
|
20231122,101500,1337330000,80400,80400,80400,80200,34
|
|
20231122,101400,1334597400,80400,80500,80500,80200,24
|
|
20231122,101300,1332670300,80200,80200,80200,80200,2
|
|
20231122,101200,1332509900,80200,80200,80200,80200,277
|
|
20231122,101100,1310294500,80200,80300,80300,80200,121
|
|
20231122,101000,1300586900,80300,80300,80300,80200,97
|
|
20231122,100900,1292800100,80400,80300,80400,80300,242
|
|
20231122,100800,1273344600,80200,80400,80400,80200,12
|
|
20231122,100700,1272380000,80200,80300,80400,80200,166
|
|
20231122,100600,1259049400,80300,80300,80400,80300,13
|
|
20231122,100500,1258005400,80300,80300,80400,80300,48
|
|
20231122,100400,1254149900,80400,80400,80400,80300,77
|
|
20231122,100300,1247966600,80600,80300,80600,80300,66
|
|
20231122,100200,1242663700,80500,80500,80500,80500,1
|
|
20231122,100100,1242583200,80600,80200,80600,80200,192
|
|
20231122,100000,1227179600,80600,80600,80600,80600,22
|
|
20231122,095900,1225406400,80600,80200,80600,80200,216
|
|
20231122,095800,1208074400,80200,80200,80200,80200,65
|
|
20231122,095700,1202861400,80500,80100,80500,80100,569
|
|
20231122,095600,1157107400,80100,80100,80100,80100,205
|
|
20231122,095500,1140686900,80100,80000,80100,80000,35
|
|
20231122,095400,1137884600,80000,80000,80000,80000,0
|
|
20231122,095300,1137884600,80000,80000,80100,80000,129
|
|
20231122,095200,1127553600,80000,80100,80300,80000,54
|
|
20231122,095100,1123228300,80000,80000,80100,80000,98
|
|
20231122,095000,1115386300,79900,80000,80000,79900,267
|
|
20231122,094900,1094033000,80000,79900,80000,79900,201
|
|
20231122,094800,1077953500,79900,80000,80000,79900,55
|
|
20231122,094700,1073554400,80000,80000,80000,80000,155
|
|
20231122,094600,1061154400,80000,79900,80000,79900,69
|
|
20231122,094500,1055640300,79800,79800,79900,79800,231
|
|
20231122,094400,1037188700,79800,80000,80000,79800,1004
|
|
20231122,094300,956910400,80000,80200,80200,80000,506
|
|
20231122,094200,916402700,80200,80100,80200,80100,324
|
|
20231122,094100,890450100,80200,80300,80300,80100,843
|
|
20231122,094000,822825800,80300,80300,80400,80300,52
|
|
20231122,093900,818649900,80300,80300,80300,80300,129
|
|
20231122,093800,808291200,80200,80200,80300,80200,365
|
|
20231122,093700,779017200,80200,80300,80400,80200,463
|
|
20231122,093600,741846300,80400,80400,80400,80300,27
|
|
20231122,093500,739676000,80300,80300,80300,80300,153
|
|
20231122,093400,727390100,80300,80300,80300,80200,605
|
|
20231122,093300,678821900,80500,80400,80500,80400,378
|
|
20231122,093200,648425300,80500,80500,80500,80400,155
|
|
20231122,093100,635951600,80600,80600,80600,80500,108
|
|
20231122,093000,627247100,80600,80600,80600,80500,78
|
|
20231122,092900,620966700,80600,80700,80700,80600,144
|
|
20231122,092800,609359100,80700,80700,80700,80600,347
|
|
20231122,092700,581356800,80800,81200,81200,80700,801
|
|
20231122,092600,516504700,81100,81300,81300,81100,15
|
|
20231122,092500,515286900,81300,81200,81300,81200,170
|
|
20231122,092400,501477900,81200,81300,81300,81200,125
|
|
20231122,092300,491316200,81300,81100,81300,81100,387
|
|
20231122,092200,459892800,81200,81200,81200,81200,43
|
|
20231122,092100,456401200,81200,81100,81200,81100,70
|
|
20231122,092000,450723000,81100,81000,81200,81000,99
|
|
20231122,091900,442694000,81100,81000,81200,81000,185
|
|
20231122,091800,427692400,81100,81100,81100,81000,7
|
|
20231122,091700,427124900,81100,81100,81200,81000,308
|
|
20231122,091600,402149900,81100,81200,81200,81100,427
|
|
20231122,091500,367486500,81300,81000,81300,80800,438
|
|
20231122,091400,331918100,80900,80700,80900,80700,56
|
|
20231122,091300,327391700,80700,81000,81000,80700,89
|
|
20231122,091200,320202000,80900,80900,80900,80700,121
|
|
20231122,091100,310423900,81000,80500,81000,80500,23
|
|
20231122,091000,308569900,80400,80600,80800,80400,581
|
|
20231122,090900,261663200,80400,80600,80600,80300,223
|
|
20231122,090800,243738400,80400,80400,80500,80300,818
|
|
20231122,090700,178027700,80400,80400,80600,80400,70
|
|
20231122,090600,172392900,80400,80500,80500,80400,446
|
|
20231122,090500,136503500,80600,80700,80700,80600,364
|
|
20231122,090400,107163900,80600,80600,80800,80600,207
|
|
20231122,090300,90468400,80600,80700,80800,80600,262
|
|
20231122,090200,69337000,80700,80600,80700,80400,446
|
|
20231122,090100,33389200,80600,80700,80700,80600,22
|
|
20231122,090000,31615900,80500,80700,80700,80300,391
|