646 lines
36 KiB
CSV
646 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,194300,5650085300,178700,178700,178700,178700,1566
|
|
20231122,194200,5650085300,178700,178700,178700,178700,0
|
|
20231122,194100,5650085300,178700,178700,178700,178700,0
|
|
20231122,194000,5650085300,178700,178700,178700,178700,0
|
|
20231122,193900,5650085300,178700,178700,178700,178700,0
|
|
20231122,193800,5650085300,178700,178700,178700,178700,0
|
|
20231122,193700,5650085300,178700,178700,178700,178700,0
|
|
20231122,193600,5650085300,178700,178700,178700,178700,0
|
|
20231122,193500,5650085300,178700,178700,178700,178700,0
|
|
20231122,193400,5650085300,178700,178700,178700,178700,0
|
|
20231122,193300,5650085300,178700,178700,178700,178700,0
|
|
20231122,193200,5650085300,178700,178700,178700,178700,0
|
|
20231122,193100,5650085300,178700,178700,178700,178700,0
|
|
20231122,193000,5650085300,178700,178700,178700,178700,0
|
|
20231122,192900,5650085300,178700,178700,178700,178700,0
|
|
20231122,192800,5650085300,178700,178700,178700,178700,0
|
|
20231122,192700,5650085300,178700,178700,178700,178700,0
|
|
20231122,192600,5650085300,178700,178700,178700,178700,0
|
|
20231122,192500,5650085300,178700,178700,178700,178700,0
|
|
20231122,192400,5650085300,178700,178700,178700,178700,0
|
|
20231122,192300,5650085300,178700,178700,178700,178700,0
|
|
20231122,192200,5650085300,178700,178700,178700,178700,0
|
|
20231122,192100,5650085300,178700,178700,178700,178700,0
|
|
20231122,192000,5650085300,178700,178700,178700,178700,0
|
|
20231122,191900,5650085300,178700,178700,178700,178700,0
|
|
20231122,191800,5650085300,178700,178700,178700,178700,0
|
|
20231122,191700,5650085300,178700,178700,178700,178700,0
|
|
20231122,191600,5650085300,178700,178700,178700,178700,0
|
|
20231122,191500,5650085300,178700,178700,178700,178700,0
|
|
20231122,191400,5650085300,178700,178700,178700,178700,0
|
|
20231122,191300,5650085300,178700,178700,178700,178700,1566
|
|
20231122,191200,5650085300,178700,178700,178700,178700,0
|
|
20231122,191100,5650085300,178700,178700,178700,178700,0
|
|
20231122,191000,5650085300,178700,178700,178700,178700,0
|
|
20231122,190900,5650085300,178700,178700,178700,178700,0
|
|
20231122,190800,5650085300,178700,178700,178700,178700,0
|
|
20231122,190700,5650085300,178700,178700,178700,178700,0
|
|
20231122,190600,5650085300,178700,178700,178700,178700,0
|
|
20231122,190500,5650085300,178700,178700,178700,178700,0
|
|
20231122,190400,5650085300,178700,178700,178700,178700,0
|
|
20231122,190300,5650085300,178700,178700,178700,178700,0
|
|
20231122,190200,5650085300,178700,178700,178700,178700,0
|
|
20231122,190100,5650085300,178700,178700,178700,178700,0
|
|
20231122,190000,5650085300,178700,178700,178700,178700,0
|
|
20231122,185900,5650085300,178700,178700,178700,178700,0
|
|
20231122,185800,5650085300,178700,178700,178700,178700,0
|
|
20231122,185700,5650085300,178700,178700,178700,178700,0
|
|
20231122,185600,5650085300,178700,178700,178700,178700,0
|
|
20231122,185500,5650085300,178700,178700,178700,178700,0
|
|
20231122,185400,5650085300,178700,178700,178700,178700,0
|
|
20231122,185300,5650085300,178700,178700,178700,178700,0
|
|
20231122,185200,5650085300,178700,178700,178700,178700,0
|
|
20231122,185100,5650085300,178700,178700,178700,178700,0
|
|
20231122,185000,5650085300,178700,178700,178700,178700,0
|
|
20231122,184900,5650085300,178700,178700,178700,178700,0
|
|
20231122,184800,5650085300,178700,178700,178700,178700,0
|
|
20231122,184700,5650085300,178700,178700,178700,178700,0
|
|
20231122,184600,5650085300,178700,178700,178700,178700,0
|
|
20231122,184500,5650085300,178700,178700,178700,178700,0
|
|
20231122,184400,5650085300,178700,178700,178700,178700,0
|
|
20231122,184300,5650085300,178700,178700,178700,178700,1566
|
|
20231122,184200,5650085300,178700,178700,178700,178700,0
|
|
20231122,184100,5650085300,178700,178700,178700,178700,0
|
|
20231122,184000,5650085300,178700,178700,178700,178700,0
|
|
20231122,183900,5650085300,178700,178700,178700,178700,0
|
|
20231122,183800,5650085300,178700,178700,178700,178700,0
|
|
20231122,183700,5650085300,178700,178700,178700,178700,0
|
|
20231122,183600,5650085300,178700,178700,178700,178700,0
|
|
20231122,183500,5650085300,178700,178700,178700,178700,0
|
|
20231122,183400,5650085300,178700,178700,178700,178700,0
|
|
20231122,183300,5650085300,178700,178700,178700,178700,0
|
|
20231122,183200,5650085300,178700,178700,178700,178700,0
|
|
20231122,183100,5650085300,178700,178700,178700,178700,0
|
|
20231122,183000,5650085300,178700,178700,178700,178700,0
|
|
20231122,182900,5650085300,178700,178700,178700,178700,0
|
|
20231122,182800,5650085300,178700,178700,178700,178700,0
|
|
20231122,182700,5650085300,178700,178700,178700,178700,0
|
|
20231122,182600,5650085300,178700,178700,178700,178700,0
|
|
20231122,182500,5650085300,178700,178700,178700,178700,0
|
|
20231122,182400,5650085300,178700,178700,178700,178700,0
|
|
20231122,182300,5650085300,178700,178700,178700,178700,0
|
|
20231122,182200,5650085300,178700,178700,178700,178700,0
|
|
20231122,182100,5650085300,178700,178700,178700,178700,0
|
|
20231122,182000,5650085300,178700,178700,178700,178700,0
|
|
20231122,181900,5650085300,178700,178700,178700,178700,0
|
|
20231122,181800,5650085300,178700,178700,178700,178700,0
|
|
20231122,181700,5650085300,178700,178700,178700,178700,0
|
|
20231122,181600,5650085300,178700,178700,178700,178700,0
|
|
20231122,181500,5650085300,178700,178700,178700,178700,0
|
|
20231122,181400,5650085300,178700,178700,178700,178700,0
|
|
20231122,181300,5650085300,178700,178700,178700,178700,1566
|
|
20231122,181200,5650085300,178700,178700,178700,178700,0
|
|
20231122,181100,5650085300,178700,178700,178700,178700,0
|
|
20231122,181000,5650085300,178700,178700,178700,178700,0
|
|
20231122,180900,5650085300,178700,178700,178700,178700,0
|
|
20231122,180800,5650085300,178700,178700,178700,178700,0
|
|
20231122,180700,5650085300,178700,178700,178700,178700,0
|
|
20231122,180600,5650085300,178700,178700,178700,178700,0
|
|
20231122,180500,5650085300,178700,178700,178700,178700,0
|
|
20231122,180400,5650085300,178700,178700,178700,178700,0
|
|
20231122,180300,5650085300,178700,178700,178700,178700,0
|
|
20231122,180200,5650085300,178700,178700,178700,178700,0
|
|
20231122,180100,5650085300,178700,178700,178700,178700,0
|
|
20231122,180000,5650085300,178700,178700,178700,178700,0
|
|
20231122,175900,5650085300,178700,178700,178700,178700,0
|
|
20231122,175800,5650085300,178700,178700,178700,178700,0
|
|
20231122,175700,5650085300,178700,178700,178700,178700,0
|
|
20231122,175600,5650085300,178700,178700,178700,178700,0
|
|
20231122,175500,5650085300,178700,178700,178700,178700,0
|
|
20231122,175400,5650085300,178700,178700,178700,178700,0
|
|
20231122,175300,5650085300,178700,178700,178700,178700,0
|
|
20231122,175200,5650085300,178700,178700,178700,178700,0
|
|
20231122,175100,5650085300,178700,178700,178700,178700,0
|
|
20231122,175000,5650085300,178700,178700,178700,178700,0
|
|
20231122,174900,5650085300,178700,178700,178700,178700,0
|
|
20231122,174800,5650085300,178700,178700,178700,178700,0
|
|
20231122,174700,5650085300,178700,178700,178700,178700,0
|
|
20231122,174600,5650085300,178700,178700,178700,178700,0
|
|
20231122,174500,5650085300,178700,178700,178700,178700,0
|
|
20231122,174400,5650085300,178700,178700,178700,178700,0
|
|
20231122,174300,5650085300,178700,178700,178700,178700,1566
|
|
20231122,174200,5650085300,178700,178700,178700,178700,0
|
|
20231122,174100,5650085300,178700,178700,178700,178700,0
|
|
20231122,174000,5650085300,178700,178700,178700,178700,0
|
|
20231122,173900,5650085300,178700,178700,178700,178700,0
|
|
20231122,173800,5650085300,178700,178700,178700,178700,0
|
|
20231122,173700,5650085300,178700,178700,178700,178700,0
|
|
20231122,173600,5650085300,178700,178700,178700,178700,0
|
|
20231122,173500,5650085300,178700,178700,178700,178700,0
|
|
20231122,173400,5650085300,178700,178700,178700,178700,0
|
|
20231122,173300,5650085300,178700,178700,178700,178700,0
|
|
20231122,173200,5650085300,178700,178700,178700,178700,0
|
|
20231122,173100,5650085300,178700,178700,178700,178700,0
|
|
20231122,173000,5650085300,178700,178700,178700,178700,0
|
|
20231122,172900,5650085300,178700,178700,178700,178700,0
|
|
20231122,172800,5650085300,178700,178700,178700,178700,0
|
|
20231122,172700,5650085300,178700,178700,178700,178700,0
|
|
20231122,172600,5650085300,178700,178700,178700,178700,0
|
|
20231122,172500,5650085300,178700,178700,178700,178700,0
|
|
20231122,172400,5650085300,178700,178700,178700,178700,0
|
|
20231122,172300,5650085300,178700,178700,178700,178700,0
|
|
20231122,172200,5650085300,178700,178700,178700,178700,0
|
|
20231122,172100,5650085300,178700,178700,178700,178700,0
|
|
20231122,172000,5650085300,178700,178700,178700,178700,0
|
|
20231122,171900,5650085300,178700,178700,178700,178700,0
|
|
20231122,171800,5650085300,178700,178700,178700,178700,0
|
|
20231122,171700,5650085300,178700,178700,178700,178700,0
|
|
20231122,171600,5650085300,178700,178700,178700,178700,0
|
|
20231122,171500,5650085300,178700,178700,178700,178700,0
|
|
20231122,171400,5650085300,178700,178700,178700,178700,0
|
|
20231122,171300,5650085300,178700,178700,178700,178700,1566
|
|
20231122,171200,5650085300,178700,178700,178700,178700,0
|
|
20231122,171100,5650085300,178700,178700,178700,178700,0
|
|
20231122,171000,5650085300,178700,178700,178700,178700,0
|
|
20231122,170900,5650085300,178700,178700,178700,178700,0
|
|
20231122,170800,5650085300,178700,178700,178700,178700,0
|
|
20231122,170700,5650085300,178700,178700,178700,178700,0
|
|
20231122,170600,5650085300,178700,178700,178700,178700,0
|
|
20231122,170500,5650085300,178700,178700,178700,178700,0
|
|
20231122,170400,5650085300,178700,178700,178700,178700,0
|
|
20231122,170300,5650085300,178700,178700,178700,178700,0
|
|
20231122,170200,5650085300,178700,178700,178700,178700,0
|
|
20231122,170100,5650085300,178700,178700,178700,178700,0
|
|
20231122,170000,5650085300,178700,178700,178700,178700,0
|
|
20231122,165900,5650085300,178700,178700,178700,178700,0
|
|
20231122,165800,5650085300,178700,178700,178700,178700,0
|
|
20231122,165700,5650085300,178700,178700,178700,178700,0
|
|
20231122,165600,5650085300,178700,178700,178700,178700,0
|
|
20231122,165500,5650085300,178700,178700,178700,178700,0
|
|
20231122,165400,5650085300,178700,178700,178700,178700,0
|
|
20231122,165300,5650085300,178700,178700,178700,178700,0
|
|
20231122,165200,5650085300,178700,178700,178700,178700,0
|
|
20231122,165100,5650085300,178700,178700,178700,178700,0
|
|
20231122,165000,5650085300,178700,178700,178700,178700,0
|
|
20231122,164900,5650085300,178700,178700,178700,178700,0
|
|
20231122,164800,5650085300,178700,178700,178700,178700,0
|
|
20231122,164700,5650085300,178700,178700,178700,178700,0
|
|
20231122,164600,5650085300,178700,178700,178700,178700,0
|
|
20231122,164500,5650085300,178700,178700,178700,178700,0
|
|
20231122,164400,5650085300,178700,178700,178700,178700,0
|
|
20231122,164300,5650085300,178700,178700,178700,178700,1566
|
|
20231122,164200,5650085300,178700,178700,178700,178700,0
|
|
20231122,164100,5650085300,178700,178700,178700,178700,0
|
|
20231122,164000,5650085300,178700,178700,178700,178700,0
|
|
20231122,163900,5650085300,178700,178700,178700,178700,0
|
|
20231122,163800,5650085300,178700,178700,178700,178700,0
|
|
20231122,163700,5650085300,178700,178700,178700,178700,0
|
|
20231122,163600,5650085300,178700,178700,178700,178700,0
|
|
20231122,163500,5650085300,178700,178700,178700,178700,0
|
|
20231122,163400,5650085300,178700,178700,178700,178700,0
|
|
20231122,163300,5650085300,178700,178700,178700,178700,0
|
|
20231122,163200,5650085300,178700,178700,178700,178700,0
|
|
20231122,163100,5650085300,178700,178700,178700,178700,0
|
|
20231122,163000,5650085300,178700,178700,178700,178700,0
|
|
20231122,162900,5650085300,178700,178700,178700,178700,0
|
|
20231122,162800,5650085300,178700,178700,178700,178700,0
|
|
20231122,162700,5650085300,178700,178700,178700,178700,0
|
|
20231122,162600,5650085300,178700,178700,178700,178700,0
|
|
20231122,162500,5650085300,178700,178700,178700,178700,0
|
|
20231122,162400,5650085300,178700,178700,178700,178700,0
|
|
20231122,162300,5650085300,178700,178700,178700,178700,0
|
|
20231122,162200,5650085300,178700,178700,178700,178700,0
|
|
20231122,162100,5650085300,178700,178700,178700,178700,0
|
|
20231122,162000,5650085300,178700,178700,178700,178700,0
|
|
20231122,161900,5650085300,178700,178700,178700,178700,0
|
|
20231122,161800,5650085300,178700,178700,178700,178700,0
|
|
20231122,161700,5650085300,178700,178700,178700,178700,0
|
|
20231122,161600,5650085300,178700,178700,178700,178700,0
|
|
20231122,161500,5650085300,178700,178700,178700,178700,0
|
|
20231122,161400,5650085300,178700,178700,178700,178700,0
|
|
20231122,161300,5650085300,178700,178700,178700,178700,1566
|
|
20231122,161200,5650085300,178700,178700,178700,178700,0
|
|
20231122,161100,5650085300,178700,178700,178700,178700,0
|
|
20231122,161000,5650085300,178700,178700,178700,178700,0
|
|
20231122,160900,5650085300,178700,178700,178700,178700,0
|
|
20231122,160800,5650085300,178700,178700,178700,178700,0
|
|
20231122,160700,5650085300,178700,178700,178700,178700,0
|
|
20231122,160600,5650085300,178700,178700,178700,178700,0
|
|
20231122,160500,5650085300,178700,178700,178700,178700,0
|
|
20231122,160400,5650085300,178700,178700,178700,178700,0
|
|
20231122,160300,5650085300,178700,178700,178700,178700,0
|
|
20231122,160200,5650085300,178700,178700,178700,178700,0
|
|
20231122,160100,5650085300,178700,178700,178700,178700,0
|
|
20231122,160000,5650085300,178700,178700,178700,178700,0
|
|
20231122,155900,5650085300,178700,178700,178700,178700,0
|
|
20231122,155800,5650085300,178700,178700,178700,178700,0
|
|
20231122,155700,5650085300,178700,178700,178700,178700,0
|
|
20231122,155600,5650085300,178700,178700,178700,178700,0
|
|
20231122,155500,5650085300,178700,178700,178700,178700,0
|
|
20231122,155400,5650085300,178700,178700,178700,178700,0
|
|
20231122,155300,5650085300,178700,178700,178700,178700,0
|
|
20231122,155200,5650085300,178700,178700,178700,178700,0
|
|
20231122,155100,5650085300,178700,178700,178700,178700,0
|
|
20231122,155000,5650085300,178700,178700,178700,178700,0
|
|
20231122,154900,5650085300,178700,178700,178700,178700,0
|
|
20231122,154800,5650085300,178700,178700,178700,178700,0
|
|
20231122,154700,5650085300,178700,178700,178700,178700,0
|
|
20231122,154600,5650085300,178700,178700,178700,178700,0
|
|
20231122,154500,5650085300,178700,178700,178700,178700,0
|
|
20231122,154400,5650085300,178700,178700,178700,178700,0
|
|
20231122,154300,5650085300,178700,178700,178700,178700,1566
|
|
20231122,154200,5650085300,178700,178700,178700,178700,0
|
|
20231122,154100,5650085300,178700,178700,178700,178700,0
|
|
20231122,154000,5650085300,178700,178700,178700,178700,0
|
|
20231122,153900,5650085300,178700,178700,178700,178700,0
|
|
20231122,153800,5650085300,178700,178700,178700,178700,0
|
|
20231122,153700,5650085300,178700,178700,178700,178700,0
|
|
20231122,153600,5650085300,178700,178700,178700,178700,0
|
|
20231122,153500,5650085300,178700,178700,178700,178700,0
|
|
20231122,153400,5650085300,178700,178700,178700,178700,0
|
|
20231122,153300,5650085300,178700,178700,178700,178700,0
|
|
20231122,153200,5650085300,178700,178700,178700,178700,0
|
|
20231122,153100,5650085300,178700,178700,178700,178700,0
|
|
20231122,153000,5650085300,178700,178700,178700,178700,1566
|
|
20231122,152900,5370241100,178700,178700,178700,178700,0
|
|
20231122,152800,5370241100,178700,178700,178700,178700,0
|
|
20231122,152700,5370241100,178700,178700,178700,178700,0
|
|
20231122,152600,5370241100,178700,178700,178700,178700,0
|
|
20231122,152500,5370241100,178700,178700,178700,178700,0
|
|
20231122,152400,5370241100,178700,178700,178700,178700,0
|
|
20231122,152300,5370241100,178700,178700,178700,178700,0
|
|
20231122,152200,5370241100,178700,178700,178700,178700,0
|
|
20231122,152100,5370241100,178700,178700,178700,178700,0
|
|
20231122,152000,5370241100,178700,178700,178700,178700,0
|
|
20231122,151900,5370241100,178700,178600,178700,178600,127
|
|
20231122,151800,5347554600,178700,178700,178700,178600,63
|
|
20231122,151700,5336297700,178600,179000,179000,178600,93
|
|
20231122,151600,5319675500,179000,178700,179000,178700,104
|
|
20231122,151500,5301074500,178700,179000,179000,178700,52
|
|
20231122,151400,5291773400,178900,178900,179100,178900,66
|
|
20231122,151300,5279962400,179000,178900,179000,178900,66
|
|
20231122,151200,5268152100,179000,179000,179000,178900,48
|
|
20231122,151100,5259560800,179000,178700,179000,178700,101
|
|
20231122,151000,5241504700,178800,178900,179000,178700,58
|
|
20231122,150900,5231130900,178900,178900,179000,178800,69
|
|
20231122,150800,5218787500,178800,179000,179000,178700,124
|
|
20231122,150700,5196610800,178900,179000,179000,178900,75
|
|
20231122,150600,5183186800,178900,178900,178900,178700,102
|
|
20231122,150500,5164946800,178900,178800,178900,178700,74
|
|
20231122,150400,5151713500,178700,178800,178800,178700,56
|
|
20231122,150300,5141701500,178800,178800,178800,178700,79
|
|
20231122,150200,5127578000,178700,178800,178900,178700,214
|
|
20231122,150100,5089310800,178700,178900,178900,178700,82
|
|
20231122,150000,5074648700,178900,178900,178900,178800,72
|
|
20231122,145900,5061769600,178900,178800,178900,178700,115
|
|
20231122,145800,5041202000,178800,178800,178900,178800,201
|
|
20231122,145700,5005260300,178900,178700,178900,178700,64
|
|
20231122,145600,4993816500,178800,178900,178900,178700,77
|
|
20231122,145500,4980047800,178700,178900,178900,178700,56
|
|
20231122,145400,4970035200,178700,178900,178900,178700,64
|
|
20231122,145300,4958590200,178900,179000,179000,178800,43
|
|
20231122,145200,4950895800,178900,178900,179000,178800,53
|
|
20231122,145100,4941414500,178800,178900,178900,178800,127
|
|
20231122,145000,4918705100,179000,179100,179100,178800,110
|
|
20231122,144900,4899020600,179100,179200,179200,179000,81
|
|
20231122,144800,4884512500,179100,179100,179200,179100,33
|
|
20231122,144700,4878600300,179200,179000,179200,178900,116
|
|
20231122,144600,4857835600,179000,178900,179000,178900,44
|
|
20231122,144500,4849960900,178800,178900,179000,178800,58
|
|
20231122,144400,4839585200,178900,179000,179000,178800,98
|
|
20231122,144300,4822050500,179000,178900,179000,178900,72
|
|
20231122,144200,4809166900,178900,179100,179100,178900,46
|
|
20231122,144100,4800933200,179100,179000,179100,178900,101
|
|
20231122,144000,4782853000,179000,179200,179200,179000,79
|
|
20231122,143900,4768704800,179100,179200,179200,179100,31
|
|
20231122,143800,4763150400,179200,179200,179200,179100,65
|
|
20231122,143700,4751505600,179100,179300,179300,179100,46
|
|
20231122,143600,4743260600,179300,179200,179300,179200,23
|
|
20231122,143500,4739137500,179200,179300,179400,179100,49
|
|
20231122,143400,4730354500,179200,179300,179400,179200,96
|
|
20231122,143300,4713138900,179200,179300,179300,179200,52
|
|
20231122,143200,4703817800,179200,179300,179400,179200,61
|
|
20231122,143100,4692879200,179300,179300,179400,179300,30
|
|
20231122,143000,4687498800,179200,179300,179300,179100,49
|
|
20231122,142900,4678716300,179300,179300,179400,179300,41
|
|
20231122,142800,4671363000,179400,179300,179400,179200,87
|
|
20231122,142700,4655768600,179300,179400,179500,179300,109
|
|
20231122,142600,4636222400,179300,179500,179500,179300,42
|
|
20231122,142500,4628685900,179500,179500,179500,179400,80
|
|
20231122,142400,4614330300,179500,179400,179500,179300,28
|
|
20231122,142300,4609306900,179300,179400,179500,179300,108
|
|
20231122,142200,4589931700,179500,179400,179500,179400,48
|
|
20231122,142100,4581317800,179400,179500,179500,179400,57
|
|
20231122,142000,4571090700,179500,179400,179500,179400,56
|
|
20231122,141900,4561041000,179500,179500,179500,179400,37
|
|
20231122,141800,4554400300,179400,179500,179700,179400,67
|
|
20231122,141700,4542372400,179600,179700,179700,179600,50
|
|
20231122,141600,4533390100,179700,179500,179700,179500,50
|
|
20231122,141500,4524409200,179600,179600,179600,179500,67
|
|
20231122,141400,4512378500,179500,179700,179700,179500,80
|
|
20231122,141300,4498014700,179700,179700,179700,179600,61
|
|
20231122,141200,4487054800,179700,179600,179700,179500,46
|
|
20231122,141100,4478791900,179600,179600,179700,179600,71
|
|
20231122,141000,4466038400,179600,179600,179700,179600,45
|
|
20231122,140900,4457953900,179600,179600,179700,179400,106
|
|
20231122,140800,4438921900,179700,179600,179700,179500,109
|
|
20231122,140700,4419341000,179600,179500,179600,179400,105
|
|
20231122,140600,4400490200,179500,179500,179600,179400,141
|
|
20231122,140500,4375173900,179600,179600,179600,179400,39
|
|
20231122,140400,4368170500,179500,179500,179500,179400,131
|
|
20231122,140300,4344662800,179500,179400,179500,179400,36
|
|
20231122,140200,4338202300,179500,179500,179500,179400,66
|
|
20231122,140100,4326358900,179500,179400,179500,179400,25
|
|
20231122,140000,4321872100,179500,179400,179500,179300,131
|
|
20231122,135900,4298361900,179400,179400,179500,179400,130
|
|
20231122,135800,4275036500,179400,179500,179500,179400,31
|
|
20231122,135700,4269472600,179500,179500,179500,179400,93
|
|
20231122,135600,4252785000,179500,179500,179500,179400,24
|
|
20231122,135500,4248477300,179400,179500,179500,179400,179
|
|
20231122,135400,4216352800,179500,179300,179500,179300,125
|
|
20231122,135300,4193930800,179300,179300,179300,179300,13
|
|
20231122,135200,4191599900,179300,179300,179400,179200,49
|
|
20231122,135100,4182813200,179300,179300,179400,179200,71
|
|
20231122,135000,4170082800,179300,179200,179300,179100,120
|
|
20231122,134900,4148581700,179100,179200,179200,179100,59
|
|
20231122,134800,4138012000,179200,179000,179200,179000,76
|
|
20231122,134700,4124404500,179100,179100,179100,179000,39
|
|
20231122,134600,4117420000,179100,179100,179300,179000,53
|
|
20231122,134500,4107924900,179100,179300,179300,179100,88
|
|
20231122,134400,4092160100,179100,179200,179400,179100,164
|
|
20231122,134300,4062761300,179200,178900,179200,178900,127
|
|
20231122,134200,4040025200,178900,179000,179000,178900,35
|
|
20231122,134100,4033761600,179000,179000,179000,178900,37
|
|
20231122,134000,4027139000,179000,179100,179100,179000,33
|
|
20231122,133900,4021230300,179100,179100,179100,178700,285
|
|
20231122,133800,3970239600,179100,178900,179100,178900,107
|
|
20231122,133700,3951089200,178900,178800,178900,178800,80
|
|
20231122,133600,3936779400,178800,178800,178800,178700,109
|
|
20231122,133500,3917297700,178800,178800,178800,178700,29
|
|
20231122,133400,3912112900,178800,178800,179100,178800,48
|
|
20231122,133300,3903528100,178800,179200,179200,178700,78
|
|
20231122,133200,3889579800,178900,179200,179200,178800,170
|
|
20231122,133100,3859156700,179200,179200,179200,179000,71
|
|
20231122,133000,3846446700,179200,178900,179200,178600,280
|
|
20231122,132900,3796353800,178700,178700,179200,178700,124
|
|
20231122,132800,3774177200,179200,179100,179200,178600,346
|
|
20231122,132700,3712270700,179200,179000,179200,178700,106
|
|
20231122,132600,3693303100,179100,178700,179100,178600,184
|
|
20231122,132500,3660405600,178700,178800,178900,178700,61
|
|
20231122,132400,3649500800,178800,179000,179100,178600,115
|
|
20231122,132300,3628946100,179000,178700,179100,178700,76
|
|
20231122,132200,3615351800,178700,178700,179000,178600,126
|
|
20231122,132100,3592833900,178800,179000,179000,178700,80
|
|
20231122,132000,3578522000,179100,178900,179100,178600,244
|
|
20231122,131900,3534893000,178800,179000,179000,178600,172
|
|
20231122,131800,3504143100,179000,179100,179100,179000,44
|
|
20231122,131700,3496264300,179000,179000,179000,178900,97
|
|
20231122,131600,3478902200,179100,179000,179100,179000,97
|
|
20231122,131500,3461534900,179000,179000,179100,178900,64
|
|
20231122,131400,3450082900,178800,179100,179200,178500,283
|
|
20231122,131300,3399473200,179200,178700,179200,178500,70
|
|
20231122,131200,3386944700,178700,179000,179200,178700,129
|
|
20231122,131100,3363863800,179000,178900,179000,178900,33
|
|
20231122,131000,3357959300,178900,179000,179000,178600,28
|
|
20231122,130900,3352950500,179000,179000,179100,179000,50
|
|
20231122,130800,3343996800,179000,179000,179000,178900,28
|
|
20231122,130700,3338984900,179000,179000,179100,179000,64
|
|
20231122,130600,3327525800,178900,178900,179000,178900,42
|
|
20231122,130500,3320009200,179000,178900,179000,178700,106
|
|
20231122,130400,3301048700,179000,179000,179000,178900,38
|
|
20231122,130300,3294247100,179000,179000,179000,178900,50
|
|
20231122,130200,3285300200,179200,179000,179200,179000,47
|
|
20231122,130100,3276885400,178900,178900,179000,178900,45
|
|
20231122,130000,3268831500,178900,179000,179000,178900,55
|
|
20231122,125900,3258990700,178900,178800,178900,178700,77
|
|
20231122,125800,3245221500,178800,178700,178800,178500,102
|
|
20231122,125700,3227003000,178800,178700,178800,178600,120
|
|
20231122,125600,3205558800,178700,178600,178700,178500,52
|
|
20231122,125500,3196271600,178700,178500,178700,178500,90
|
|
20231122,125400,3180198800,178600,178600,178600,178500,19
|
|
20231122,125300,3176805500,178600,178500,178600,178400,128
|
|
20231122,125200,3153956900,178500,178300,178500,178300,69
|
|
20231122,125100,3141648700,178400,178300,178400,178200,82
|
|
20231122,125000,3127031300,178300,178300,178300,178200,21
|
|
20231122,124900,3123287400,178200,178300,178400,178200,91
|
|
20231122,124800,3107061700,178300,178000,178300,178000,57
|
|
20231122,124700,3096913300,178300,178400,178400,178000,41
|
|
20231122,124600,3089609900,178000,178000,178000,178000,51
|
|
20231122,124500,3080531900,178300,178000,178300,178000,7
|
|
20231122,124400,3079284100,178000,178400,178400,178000,24
|
|
20231122,124300,3075004500,178500,178100,178500,178100,76
|
|
20231122,124200,3061449100,177800,177900,178000,177800,39
|
|
20231122,124100,3054508500,177900,177900,177900,177900,109
|
|
20231122,124000,3035117400,177900,177800,177900,177800,27
|
|
20231122,123900,3030316200,177900,177900,177900,177900,9
|
|
20231122,123800,3028715100,177900,177900,177900,177900,1
|
|
20231122,123700,3028537200,178100,177800,178100,177800,62
|
|
20231122,123600,3017511500,178200,178200,178200,178200,8
|
|
20231122,123500,3016085900,177800,178100,178200,177800,96
|
|
20231122,123400,2998990600,178100,178200,178300,177700,196
|
|
20231122,123300,2964097000,178200,178200,178200,178200,8
|
|
20231122,123200,2962671400,178200,178200,178200,178200,24
|
|
20231122,123100,2958394600,178300,178200,178300,178200,20
|
|
20231122,123000,2954830000,178200,178200,178300,178200,56
|
|
20231122,122900,2944850100,178200,178200,178300,178200,6
|
|
20231122,122800,2943780700,178200,178200,178300,178200,42
|
|
20231122,122700,2936294200,178300,178200,178300,178200,39
|
|
20231122,122600,2929344300,178300,178200,178300,178200,10
|
|
20231122,122500,2927561600,178200,178300,178300,178200,28
|
|
20231122,122400,2922570600,178400,178400,178400,178300,19
|
|
20231122,122300,2919181100,178400,178400,178400,178400,9
|
|
20231122,122200,2917575500,178400,178400,178500,178400,43
|
|
20231122,122100,2909903900,178500,178300,178500,178300,150
|
|
20231122,122000,2883149500,178300,178400,178400,178300,12
|
|
20231122,121900,2881008900,178200,178400,178400,178200,42
|
|
20231122,121800,2873519300,178400,178300,178400,178300,68
|
|
20231122,121700,2861394100,178200,178100,178200,178100,24
|
|
20231122,121600,2857117400,178100,178200,178200,178100,22
|
|
20231122,121500,2853198600,178100,178100,178100,178100,56
|
|
20231122,121400,2843225000,178100,178100,178100,178100,11
|
|
20231122,121300,2841265900,178100,178200,178300,178100,73
|
|
20231122,121200,2828259000,178100,178200,178200,178100,32
|
|
20231122,121100,2822556700,178200,178200,178200,178200,46
|
|
20231122,121000,2814359500,178200,178000,178300,178000,38
|
|
20231122,120900,2807587300,178000,178000,178000,178000,0
|
|
20231122,120800,2807587300,178000,178300,178300,178000,47
|
|
20231122,120700,2799215700,178300,178400,178400,178300,26
|
|
20231122,120600,2794578600,178300,178500,178500,178300,33
|
|
20231122,120500,2788691500,178400,178500,178500,178400,12
|
|
20231122,120400,2786549900,178500,178200,178600,178200,67
|
|
20231122,120300,2774599100,178000,178200,178200,178000,76
|
|
20231122,120200,2761064700,178200,178100,178200,177700,65
|
|
20231122,120100,2749496300,178100,178200,178300,178100,67
|
|
20231122,120000,2737562100,178200,178100,178300,178000,132
|
|
20231122,115900,2714050900,178000,178100,178100,178000,25
|
|
20231122,115800,2709599200,178000,178200,178200,178000,32
|
|
20231122,115700,2703898600,178200,178200,178200,178200,31
|
|
20231122,115600,2698374400,178100,178100,178200,178100,22
|
|
20231122,115500,2694454200,177900,178300,178300,177900,110
|
|
20231122,115400,2674857100,178300,178000,178300,177900,100
|
|
20231122,115300,2657055500,178000,178300,178300,178000,81
|
|
20231122,115200,2642631900,178100,177900,178300,177900,95
|
|
20231122,115100,2625724600,178100,177800,178200,177800,59
|
|
20231122,115000,2615219900,177800,177800,177800,177800,21
|
|
20231122,114900,2611486100,177800,178000,178000,177800,94
|
|
20231122,114800,2594768800,178000,178000,178100,178000,24
|
|
20231122,114700,2590496100,178100,178200,178200,178100,53
|
|
20231122,114600,2581055900,178200,178100,178200,178100,13
|
|
20231122,114500,2578740500,178100,177900,178200,177800,111
|
|
20231122,114400,2558985100,177900,177900,177900,177800,53
|
|
20231122,114300,2549556500,178100,178200,178200,178100,26
|
|
20231122,114200,2544925800,178100,178200,178300,177900,93
|
|
20231122,114100,2528362000,178200,178100,178200,178100,24
|
|
20231122,114000,2524086600,178100,178100,178100,178100,39
|
|
20231122,113900,2517140700,178100,178100,178200,178100,18
|
|
20231122,113800,2513933600,178200,178000,178200,178000,108
|
|
20231122,113700,2494705300,178000,178100,178200,178000,21
|
|
20231122,113600,2490966300,178200,177800,178200,177800,67
|
|
20231122,113500,2479038700,177600,177900,177900,177600,65
|
|
20231122,113400,2467483900,177900,177800,177900,177800,17
|
|
20231122,113300,2464459900,177800,177900,177900,177500,97
|
|
20231122,113200,2447218700,177700,177600,177700,177500,122
|
|
20231122,113100,2425542900,177500,177500,177500,177400,21
|
|
20231122,113000,2421815900,177500,177500,177500,177500,101
|
|
20231122,112900,2403888400,177500,177400,177500,177400,20
|
|
20231122,112800,2400339700,177400,177500,177500,177300,85
|
|
20231122,112700,2385260000,177400,177300,177400,177300,39
|
|
20231122,112600,2378343600,177200,177300,177300,177200,51
|
|
20231122,112500,2369305300,177300,177300,177300,177300,35
|
|
20231122,112400,2363099800,177200,177200,177200,177200,18
|
|
20231122,112300,2359910200,177100,177200,177200,177100,80
|
|
20231122,112200,2345741300,177300,177300,177300,177300,10
|
|
20231122,112100,2343968300,177100,177300,177300,177100,42
|
|
20231122,112000,2336529800,177200,177000,177200,177000,95
|
|
20231122,111900,2319703100,177000,177000,177100,177000,65
|
|
20231122,111800,2308197300,177100,177100,177100,177000,12
|
|
20231122,111700,2306072500,177100,177000,177100,177000,59
|
|
20231122,111600,2295625900,177100,177200,177200,177100,22
|
|
20231122,111500,2291729600,177100,177100,177100,177100,5
|
|
20231122,111400,2290844100,177100,177100,177200,177100,124
|
|
20231122,111300,2268883100,177200,177100,177200,177000,34
|
|
20231122,111200,2262861600,177100,177100,177100,177000,86
|
|
20231122,111100,2247632500,177000,177000,177100,177000,49
|
|
20231122,111000,2238958900,177100,177200,177200,177000,23
|
|
20231122,110900,2234883600,177000,177100,177200,177000,280
|
|
20231122,110800,2185300600,177000,177000,177100,177000,36
|
|
20231122,110700,2178928100,177100,177000,177100,177000,97
|
|
20231122,110600,2161757700,177100,177100,177100,177100,1
|
|
20231122,110500,2161580600,177000,177100,177100,177000,44
|
|
20231122,110400,2153790400,177100,177100,177100,177100,29
|
|
20231122,110300,2148654500,177000,177200,177300,177000,193
|
|
20231122,110200,2114458900,177200,177400,177400,177200,40
|
|
20231122,110100,2107368300,177300,177300,177300,177100,25
|
|
20231122,110000,2102936100,177300,177200,177300,177000,212
|
|
20231122,105900,2065386300,177100,177200,177200,177100,25
|
|
20231122,105800,2060957900,177100,177100,177200,177100,14
|
|
20231122,105700,2058478200,177100,177300,177300,177100,69
|
|
20231122,105600,2046254100,177200,177300,177300,177200,20
|
|
20231122,105500,2042709600,177300,177200,177300,177200,69
|
|
20231122,105400,2030482500,177300,177300,177400,177200,77
|
|
20231122,105300,2016831600,177300,177300,177400,177300,66
|
|
20231122,105200,2005128300,177400,177400,177400,177300,14
|
|
20231122,105100,2002645100,177300,177400,177400,177300,9
|
|
20231122,105000,2001049300,177300,177400,177500,177300,56
|
|
20231122,104900,1991116300,177400,177500,177500,177400,2
|
|
20231122,104800,1990761400,177400,177500,177500,177400,9
|
|
20231122,104700,1989164300,177600,177700,177700,177600,22
|
|
20231122,104600,1985255700,177600,177600,177600,177600,7
|
|
20231122,104500,1984012500,177500,177400,177700,177400,94
|
|
20231122,104400,1967326400,177400,177900,177900,177300,57
|
|
20231122,104300,1957200900,177300,177800,177900,177300,152
|
|
20231122,104200,1930206400,177600,177400,177900,177400,162
|
|
20231122,104100,1901449000,177500,177600,177600,177400,42
|
|
20231122,104000,1893994300,177600,177600,177600,177500,11
|
|
20231122,103900,1892041100,177600,177400,177600,177400,50
|
|
20231122,103800,1883166700,177400,177400,177500,177400,65
|
|
20231122,103700,1871635600,177400,177300,177400,177300,122
|
|
20231122,103600,1850004500,177200,177500,177500,177200,244
|
|
20231122,103500,1806743600,177400,177400,177500,177400,56
|
|
20231122,103400,1796805600,177400,177500,177600,177400,132
|
|
20231122,103300,1773379800,177500,177800,177800,177500,129
|
|
20231122,103200,1750458300,177800,177800,177900,177700,25
|
|
20231122,103100,1746013300,177700,177800,177800,177700,23
|
|
20231122,103000,1741924200,177700,177700,177800,177700,37
|
|
20231122,102900,1735347300,177700,177800,177800,177700,18
|
|
20231122,102800,1732147300,177900,177800,177900,177600,16
|
|
20231122,102700,1729302600,177800,177600,177800,177500,165
|
|
20231122,102600,1699995700,177500,177600,177600,177500,67
|
|
20231122,102500,1688099200,177700,177700,177700,177700,4
|
|
20231122,102400,1687388400,177700,177600,177700,177600,32
|
|
20231122,102300,1681704100,177600,177700,177700,177600,10
|
|
20231122,102200,1679927600,177700,177800,177800,177700,14
|
|
20231122,102100,1677439100,177700,177700,177800,177600,69
|
|
20231122,102000,1665174300,177600,177700,177700,177600,23
|
|
20231122,101900,1661087700,177600,177600,177600,177500,46
|
|
20231122,101800,1652918600,177500,177500,177500,177500,3
|
|
20231122,101700,1652386100,177500,177400,177700,177400,36
|
|
20231122,101600,1645994800,177600,177400,177600,177400,112
|
|
20231122,101500,1626115200,177400,177400,177400,177400,18
|
|
20231122,101400,1622922000,177400,177500,177500,177400,2
|
|
20231122,101300,1622567100,177500,177400,177500,177300,53
|
|
20231122,101200,1613162500,177300,177500,177500,177300,52
|
|
20231122,101100,1603938100,177500,177500,177500,177500,6
|
|
20231122,101000,1602873100,177300,177400,177500,177300,77
|
|
20231122,100900,1589211100,177500,177600,177600,177500,4
|
|
20231122,100800,1588500900,177600,177600,177600,177600,2
|
|
20231122,100700,1588145700,177600,177600,177600,177600,5
|
|
20231122,100600,1587257700,177600,177500,177600,177500,66
|
|
20231122,100500,1575541600,177500,177800,177800,177500,217
|
|
20231122,100400,1536969200,177800,177900,177900,177800,26
|
|
20231122,100300,1532346000,177900,177900,177900,177900,1
|
|
20231122,100200,1532168100,177800,177700,177800,177700,48
|
|
20231122,100100,1523634000,177800,177800,177800,177700,13
|
|
20231122,100000,1521322900,177800,177800,177800,177700,9
|
|
20231122,095900,1519723000,177800,177900,177900,177700,9
|
|
20231122,095800,1518122900,177900,177900,177900,177900,11
|
|
20231122,095700,1516166000,177900,177900,177900,177900,3
|
|
20231122,095600,1515632300,177900,177900,177900,177900,18
|
|
20231122,095500,1512430100,177500,177500,177500,177500,1
|
|
20231122,095400,1512252600,177800,177800,177800,177800,13
|
|
20231122,095300,1509941200,177500,177500,178000,177400,114
|
|
20231122,095200,1489688200,177500,177400,177500,177300,183
|
|
20231122,095100,1457222600,177300,177400,177400,177300,11
|
|
20231122,095000,1455271800,177400,177300,177400,177300,8
|
|
20231122,094900,1453853300,177300,177500,177600,177300,23
|
|
20231122,094800,1449771000,177600,177500,177600,177500,3
|
|
20231122,094700,1449238300,177400,177400,177400,177400,0
|
|
20231122,094600,1449238300,177400,177500,177500,177400,14
|
|
20231122,094500,1446753400,177400,177700,177700,177300,200
|
|
20231122,094400,1411257200,177600,177600,177600,177600,31
|
|
20231122,094300,1405751600,177700,178000,178000,177700,26
|
|
20231122,094200,1401127200,178000,177600,178000,177600,13
|
|
20231122,094100,1398813600,177600,178100,178100,177600,14
|
|
20231122,094000,1396322600,178100,178100,178100,177600,19
|
|
20231122,093900,1392941600,178100,178200,178200,178100,16
|
|
20231122,093800,1390091100,177600,177700,178200,177600,141
|
|
20231122,093700,1365032100,178100,178100,178100,178100,50
|
|
20231122,093600,1356127100,177600,177800,178100,177300,497
|
|
20231122,093500,1267829400,177800,177500,178100,177500,170
|
|
20231122,093400,1237645500,177500,177200,177500,177100,103
|
|
20231122,093300,1219380700,177200,177200,177200,177100,29
|
|
20231122,093200,1214242500,177200,177200,177200,177200,51
|
|
20231122,093100,1205205300,177100,177100,177200,177100,69
|
|
20231122,093000,1192985300,177000,177200,177200,177000,103
|
|
20231122,092900,1174745400,177100,177200,177200,177100,20
|
|
20231122,092800,1171202500,177100,177100,177300,177100,58
|
|
20231122,092700,1160926000,177000,177100,177100,176900,16
|
|
20231122,092600,1158093200,177100,177000,177200,177000,58
|
|
20231122,092500,1147823700,177100,177100,177100,177000,95
|
|
20231122,092400,1131007200,177000,177000,177100,176900,287
|
|
20231122,092300,1080206100,177000,177500,177600,177000,362
|
|
20231122,092200,1016055100,177600,177500,177600,177500,45
|
|
20231122,092100,1008065600,177600,177500,177600,177500,47
|
|
20231122,092000,999721900,177600,177700,177700,177500,122
|
|
20231122,091900,978050300,177700,177700,177800,177700,10
|
|
20231122,091800,976273100,177800,177700,177800,177700,46
|
|
20231122,091700,968097100,177600,177500,177600,177500,69
|
|
20231122,091600,955844500,177500,177700,177700,177500,45
|
|
20231122,091500,947854800,177500,177500,177900,177500,39
|
|
20231122,091400,940923800,177500,177700,177700,177200,199
|
|
20231122,091300,905604700,177700,177800,177800,177700,50
|
|
20231122,091200,896716000,177700,177200,177700,177200,44
|
|
20231122,091100,888909500,177500,177300,177500,177100,225
|
|
20231122,091000,849038000,177400,177500,177700,177000,293
|
|
20231122,090900,797109200,177400,177700,177700,177400,90
|
|
20231122,090800,781139500,177700,177700,177700,177000,685
|
|
20231122,090700,659594700,177800,177800,178100,177700,55
|
|
20231122,090600,649813200,177800,178100,178100,177600,175
|
|
20231122,090500,618703500,178000,178200,178200,178000,62
|
|
20231122,090400,607665500,178800,177500,178800,177400,527
|
|
20231122,090300,514093200,177400,176500,179700,176400,583
|
|
20231122,090200,410611100,176400,176300,176500,176300,408
|
|
20231122,090100,338639800,176600,177200,177200,176100,898
|
|
20231122,090000,179883400,177200,177100,178000,177000,1015
|