657 lines
37 KiB
CSV
657 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,195400,3289294500,178100,178100,178100,178100,3581
|
|
20231127,195300,3289294500,178100,178100,178100,178100,0
|
|
20231127,195200,3289294500,178100,178100,178100,178100,0
|
|
20231127,195100,3289294500,178100,178100,178100,178100,0
|
|
20231127,195000,3289294500,178100,178100,178100,178100,0
|
|
20231127,194900,3289294500,178100,178100,178100,178100,0
|
|
20231127,194800,3289294500,178100,178100,178100,178100,0
|
|
20231127,194700,3289294500,178100,178100,178100,178100,0
|
|
20231127,194600,3289294500,178100,178100,178100,178100,0
|
|
20231127,194500,3289294500,178100,178100,178100,178100,0
|
|
20231127,194400,3289294500,178100,178100,178100,178100,0
|
|
20231127,194300,3289294500,178100,178100,178100,178100,0
|
|
20231127,194200,3289294500,178100,178100,178100,178100,0
|
|
20231127,194100,3289294500,178100,178100,178100,178100,0
|
|
20231127,194000,3289294500,178100,178100,178100,178100,0
|
|
20231127,193900,3289294500,178100,178100,178100,178100,0
|
|
20231127,193800,3289294500,178100,178100,178100,178100,0
|
|
20231127,193700,3289294500,178100,178100,178100,178100,0
|
|
20231127,193600,3289294500,178100,178100,178100,178100,0
|
|
20231127,193500,3289294500,178100,178100,178100,178100,0
|
|
20231127,193400,3289294500,178100,178100,178100,178100,0
|
|
20231127,193300,3289294500,178100,178100,178100,178100,0
|
|
20231127,193200,3289294500,178100,178100,178100,178100,0
|
|
20231127,193100,3289294500,178100,178100,178100,178100,0
|
|
20231127,193000,3289294500,178100,178100,178100,178100,0
|
|
20231127,192900,3289294500,178100,178100,178100,178100,0
|
|
20231127,192800,3289294500,178100,178100,178100,178100,0
|
|
20231127,192700,3289294500,178100,178100,178100,178100,0
|
|
20231127,192600,3289294500,178100,178100,178100,178100,0
|
|
20231127,192500,3289294500,178100,178100,178100,178100,0
|
|
20231127,192400,3289294500,178100,178100,178100,178100,3581
|
|
20231127,192300,3289294500,178100,178100,178100,178100,0
|
|
20231127,192200,3289294500,178100,178100,178100,178100,0
|
|
20231127,192100,3289294500,178100,178100,178100,178100,0
|
|
20231127,192000,3289294500,178100,178100,178100,178100,0
|
|
20231127,191900,3289294500,178100,178100,178100,178100,0
|
|
20231127,191800,3289294500,178100,178100,178100,178100,0
|
|
20231127,191700,3289294500,178100,178100,178100,178100,0
|
|
20231127,191600,3289294500,178100,178100,178100,178100,0
|
|
20231127,191500,3289294500,178100,178100,178100,178100,0
|
|
20231127,191400,3289294500,178100,178100,178100,178100,0
|
|
20231127,191300,3289294500,178100,178100,178100,178100,0
|
|
20231127,191200,3289294500,178100,178100,178100,178100,0
|
|
20231127,191100,3289294500,178100,178100,178100,178100,0
|
|
20231127,191000,3289294500,178100,178100,178100,178100,0
|
|
20231127,190900,3289294500,178100,178100,178100,178100,0
|
|
20231127,190800,3289294500,178100,178100,178100,178100,0
|
|
20231127,190700,3289294500,178100,178100,178100,178100,0
|
|
20231127,190600,3289294500,178100,178100,178100,178100,0
|
|
20231127,190500,3289294500,178100,178100,178100,178100,0
|
|
20231127,190400,3289294500,178100,178100,178100,178100,0
|
|
20231127,190300,3289294500,178100,178100,178100,178100,0
|
|
20231127,190200,3289294500,178100,178100,178100,178100,0
|
|
20231127,190100,3289294500,178100,178100,178100,178100,0
|
|
20231127,190000,3289294500,178100,178100,178100,178100,0
|
|
20231127,185900,3289294500,178100,178100,178100,178100,0
|
|
20231127,185800,3289294500,178100,178100,178100,178100,0
|
|
20231127,185700,3289294500,178100,178100,178100,178100,0
|
|
20231127,185600,3289294500,178100,178100,178100,178100,0
|
|
20231127,185500,3289294500,178100,178100,178100,178100,0
|
|
20231127,185400,3289294500,178100,178100,178100,178100,3581
|
|
20231127,185300,3289294500,178100,178100,178100,178100,0
|
|
20231127,185200,3289294500,178100,178100,178100,178100,0
|
|
20231127,185100,3289294500,178100,178100,178100,178100,0
|
|
20231127,185000,3289294500,178100,178100,178100,178100,0
|
|
20231127,184900,3289294500,178100,178100,178100,178100,0
|
|
20231127,184800,3289294500,178100,178100,178100,178100,0
|
|
20231127,184700,3289294500,178100,178100,178100,178100,0
|
|
20231127,184600,3289294500,178100,178100,178100,178100,0
|
|
20231127,184500,3289294500,178100,178100,178100,178100,0
|
|
20231127,184400,3289294500,178100,178100,178100,178100,0
|
|
20231127,184300,3289294500,178100,178100,178100,178100,0
|
|
20231127,184200,3289294500,178100,178100,178100,178100,0
|
|
20231127,184100,3289294500,178100,178100,178100,178100,0
|
|
20231127,184000,3289294500,178100,178100,178100,178100,0
|
|
20231127,183900,3289294500,178100,178100,178100,178100,0
|
|
20231127,183800,3289294500,178100,178100,178100,178100,0
|
|
20231127,183700,3289294500,178100,178100,178100,178100,0
|
|
20231127,183600,3289294500,178100,178100,178100,178100,0
|
|
20231127,183500,3289294500,178100,178100,178100,178100,0
|
|
20231127,183400,3289294500,178100,178100,178100,178100,0
|
|
20231127,183300,3289294500,178100,178100,178100,178100,0
|
|
20231127,183200,3289294500,178100,178100,178100,178100,0
|
|
20231127,183100,3289294500,178100,178100,178100,178100,0
|
|
20231127,183000,3289294500,178100,178100,178100,178100,0
|
|
20231127,182900,3289294500,178100,178100,178100,178100,0
|
|
20231127,182800,3289294500,178100,178100,178100,178100,0
|
|
20231127,182700,3289294500,178100,178100,178100,178100,0
|
|
20231127,182600,3289294500,178100,178100,178100,178100,0
|
|
20231127,182500,3289294500,178100,178100,178100,178100,0
|
|
20231127,182400,3289294500,178100,178100,178100,178100,3581
|
|
20231127,182300,3289294500,178100,178100,178100,178100,0
|
|
20231127,182200,3289294500,178100,178100,178100,178100,0
|
|
20231127,182100,3289294500,178100,178100,178100,178100,0
|
|
20231127,182000,3289294500,178100,178100,178100,178100,0
|
|
20231127,181900,3289294500,178100,178100,178100,178100,0
|
|
20231127,181800,3289294500,178100,178100,178100,178100,0
|
|
20231127,181700,3289294500,178100,178100,178100,178100,0
|
|
20231127,181600,3289294500,178100,178100,178100,178100,0
|
|
20231127,181500,3289294500,178100,178100,178100,178100,0
|
|
20231127,181400,3289294500,178100,178100,178100,178100,0
|
|
20231127,181300,3289294500,178100,178100,178100,178100,0
|
|
20231127,181200,3289294500,178100,178100,178100,178100,0
|
|
20231127,181100,3289294500,178100,178100,178100,178100,0
|
|
20231127,181000,3289294500,178100,178100,178100,178100,0
|
|
20231127,180900,3289294500,178100,178100,178100,178100,0
|
|
20231127,180800,3289294500,178100,178100,178100,178100,0
|
|
20231127,180700,3289294500,178100,178100,178100,178100,0
|
|
20231127,180600,3289294500,178100,178100,178100,178100,0
|
|
20231127,180500,3289294500,178100,178100,178100,178100,0
|
|
20231127,180400,3289294500,178100,178100,178100,178100,0
|
|
20231127,180300,3289294500,178100,178100,178100,178100,0
|
|
20231127,180200,3289294500,178100,178100,178100,178100,0
|
|
20231127,180100,3289294500,178100,178100,178100,178100,0
|
|
20231127,180000,3289294500,178100,178100,178100,178100,0
|
|
20231127,175900,3289294500,178100,178100,178100,178100,0
|
|
20231127,175800,3289294500,178100,178100,178100,178100,0
|
|
20231127,175700,3289294500,178100,178100,178100,178100,0
|
|
20231127,175600,3289294500,178100,178100,178100,178100,0
|
|
20231127,175500,3289294500,178100,178100,178100,178100,0
|
|
20231127,175400,3289294500,178100,178100,178100,178100,3581
|
|
20231127,175300,3289294500,178100,178100,178100,178100,0
|
|
20231127,175200,3289294500,178100,178100,178100,178100,0
|
|
20231127,175100,3289294500,178100,178100,178100,178100,0
|
|
20231127,175000,3289294500,178100,178100,178100,178100,0
|
|
20231127,174900,3289294500,178100,178100,178100,178100,0
|
|
20231127,174800,3289294500,178100,178100,178100,178100,0
|
|
20231127,174700,3289294500,178100,178100,178100,178100,0
|
|
20231127,174600,3289294500,178100,178100,178100,178100,0
|
|
20231127,174500,3289294500,178100,178100,178100,178100,0
|
|
20231127,174400,3289294500,178100,178100,178100,178100,0
|
|
20231127,174300,3289294500,178100,178100,178100,178100,0
|
|
20231127,174200,3289294500,178100,178100,178100,178100,0
|
|
20231127,174100,3289294500,178100,178100,178100,178100,0
|
|
20231127,174000,3289294500,178100,178100,178100,178100,0
|
|
20231127,173900,3289294500,178100,178100,178100,178100,0
|
|
20231127,173800,3289294500,178100,178100,178100,178100,0
|
|
20231127,173700,3289294500,178100,178100,178100,178100,0
|
|
20231127,173600,3289294500,178100,178100,178100,178100,0
|
|
20231127,173500,3289294500,178100,178100,178100,178100,0
|
|
20231127,173400,3289294500,178100,178100,178100,178100,0
|
|
20231127,173300,3289294500,178100,178100,178100,178100,0
|
|
20231127,173200,3289294500,178100,178100,178100,178100,0
|
|
20231127,173100,3289294500,178100,178100,178100,178100,0
|
|
20231127,173000,3289294500,178100,178100,178100,178100,0
|
|
20231127,172900,3289294500,178100,178100,178100,178100,0
|
|
20231127,172800,3289294500,178100,178100,178100,178100,0
|
|
20231127,172700,3289294500,178100,178100,178100,178100,0
|
|
20231127,172600,3289294500,178100,178100,178100,178100,0
|
|
20231127,172500,3289294500,178100,178100,178100,178100,0
|
|
20231127,172400,3289294500,178100,178100,178100,178100,3581
|
|
20231127,172300,3289294500,178100,178100,178100,178100,0
|
|
20231127,172200,3289294500,178100,178100,178100,178100,0
|
|
20231127,172100,3289294500,178100,178100,178100,178100,0
|
|
20231127,172000,3289294500,178100,178100,178100,178100,0
|
|
20231127,171900,3289294500,178100,178100,178100,178100,0
|
|
20231127,171800,3289294500,178100,178100,178100,178100,0
|
|
20231127,171700,3289294500,178100,178100,178100,178100,0
|
|
20231127,171600,3289294500,178100,178100,178100,178100,0
|
|
20231127,171500,3289294500,178100,178100,178100,178100,0
|
|
20231127,171400,3289294500,178100,178100,178100,178100,0
|
|
20231127,171300,3289294500,178100,178100,178100,178100,0
|
|
20231127,171200,3289294500,178100,178100,178100,178100,0
|
|
20231127,171100,3289294500,178100,178100,178100,178100,0
|
|
20231127,171000,3289294500,178100,178100,178100,178100,0
|
|
20231127,170900,3289294500,178100,178100,178100,178100,0
|
|
20231127,170800,3289294500,178100,178100,178100,178100,0
|
|
20231127,170700,3289294500,178100,178100,178100,178100,0
|
|
20231127,170600,3289294500,178100,178100,178100,178100,0
|
|
20231127,170500,3289294500,178100,178100,178100,178100,0
|
|
20231127,170400,3289294500,178100,178100,178100,178100,0
|
|
20231127,170300,3289294500,178100,178100,178100,178100,0
|
|
20231127,170200,3289294500,178100,178100,178100,178100,0
|
|
20231127,170100,3289294500,178100,178100,178100,178100,0
|
|
20231127,170000,3289294500,178100,178100,178100,178100,0
|
|
20231127,165900,3289294500,178100,178100,178100,178100,0
|
|
20231127,165800,3289294500,178100,178100,178100,178100,0
|
|
20231127,165700,3289294500,178100,178100,178100,178100,0
|
|
20231127,165600,3289294500,178100,178100,178100,178100,0
|
|
20231127,165500,3289294500,178100,178100,178100,178100,0
|
|
20231127,165400,3289294500,178100,178100,178100,178100,3581
|
|
20231127,165300,3289294500,178100,178100,178100,178100,0
|
|
20231127,165200,3289294500,178100,178100,178100,178100,0
|
|
20231127,165100,3289294500,178100,178100,178100,178100,0
|
|
20231127,165000,3289294500,178100,178100,178100,178100,0
|
|
20231127,164900,3289294500,178100,178100,178100,178100,0
|
|
20231127,164800,3289294500,178100,178100,178100,178100,0
|
|
20231127,164700,3289294500,178100,178100,178100,178100,0
|
|
20231127,164600,3289294500,178100,178100,178100,178100,0
|
|
20231127,164500,3289294500,178100,178100,178100,178100,0
|
|
20231127,164400,3289294500,178100,178100,178100,178100,0
|
|
20231127,164300,3289294500,178100,178100,178100,178100,0
|
|
20231127,164200,3289294500,178100,178100,178100,178100,0
|
|
20231127,164100,3289294500,178100,178100,178100,178100,0
|
|
20231127,164000,3289294500,178100,178100,178100,178100,0
|
|
20231127,163900,3289294500,178100,178100,178100,178100,0
|
|
20231127,163800,3289294500,178100,178100,178100,178100,0
|
|
20231127,163700,3289294500,178100,178100,178100,178100,0
|
|
20231127,163600,3289294500,178100,178100,178100,178100,0
|
|
20231127,163500,3289294500,178100,178100,178100,178100,0
|
|
20231127,163400,3289294500,178100,178100,178100,178100,0
|
|
20231127,163300,3289294500,178100,178100,178100,178100,0
|
|
20231127,163200,3289294500,178100,178100,178100,178100,0
|
|
20231127,163100,3289294500,178100,178100,178100,178100,0
|
|
20231127,163000,3289294500,178100,178100,178100,178100,0
|
|
20231127,162900,3289294500,178100,178100,178100,178100,0
|
|
20231127,162800,3289294500,178100,178100,178100,178100,0
|
|
20231127,162700,3289294500,178100,178100,178100,178100,0
|
|
20231127,162600,3289294500,178100,178100,178100,178100,0
|
|
20231127,162500,3289294500,178100,178100,178100,178100,0
|
|
20231127,162400,3289294500,178100,178100,178100,178100,3581
|
|
20231127,162300,3289294500,178100,178100,178100,178100,0
|
|
20231127,162200,3289294500,178100,178100,178100,178100,0
|
|
20231127,162100,3289294500,178100,178100,178100,178100,0
|
|
20231127,162000,3289294500,178100,178100,178100,178100,0
|
|
20231127,161900,3289294500,178100,178100,178100,178100,0
|
|
20231127,161800,3289294500,178100,178100,178100,178100,0
|
|
20231127,161700,3289294500,178100,178100,178100,178100,0
|
|
20231127,161600,3289294500,178100,178100,178100,178100,0
|
|
20231127,161500,3289294500,178100,178100,178100,178100,0
|
|
20231127,161400,3289294500,178100,178100,178100,178100,0
|
|
20231127,161300,3289294500,178100,178100,178100,178100,0
|
|
20231127,161200,3289294500,178100,178100,178100,178100,0
|
|
20231127,161100,3289294500,178100,178100,178100,178100,0
|
|
20231127,161000,3289294500,178100,178100,178100,178100,0
|
|
20231127,160900,3289294500,178100,178100,178100,178100,0
|
|
20231127,160800,3289294500,178100,178100,178100,178100,0
|
|
20231127,160700,3289294500,178100,178100,178100,178100,0
|
|
20231127,160600,3289294500,178100,178100,178100,178100,0
|
|
20231127,160500,3289294500,178100,178100,178100,178100,0
|
|
20231127,160400,3289294500,178100,178100,178100,178100,0
|
|
20231127,160300,3289294500,178100,178100,178100,178100,0
|
|
20231127,160200,3289294500,178100,178100,178100,178100,0
|
|
20231127,160100,3289294500,178100,178100,178100,178100,0
|
|
20231127,160000,3289294500,178100,178100,178100,178100,0
|
|
20231127,155900,3289294500,178100,178100,178100,178100,0
|
|
20231127,155800,3289294500,178100,178100,178100,178100,0
|
|
20231127,155700,3289294500,178100,178100,178100,178100,0
|
|
20231127,155600,3289294500,178100,178100,178100,178100,0
|
|
20231127,155500,3289294500,178100,178100,178100,178100,0
|
|
20231127,155400,3289294500,178100,178100,178100,178100,3581
|
|
20231127,155300,3289294500,178100,178100,178100,178100,0
|
|
20231127,155200,3289294500,178100,178100,178100,178100,0
|
|
20231127,155100,3289294500,178100,178100,178100,178100,0
|
|
20231127,155000,3289294500,178100,178100,178100,178100,0
|
|
20231127,154900,3289294500,178100,178100,178100,178100,0
|
|
20231127,154800,3289294500,178100,178100,178100,178100,0
|
|
20231127,154700,3289294500,178100,178100,178100,178100,0
|
|
20231127,154600,3289294500,178100,178100,178100,178100,0
|
|
20231127,154500,3289294500,178100,178100,178100,178100,0
|
|
20231127,154400,3289294500,178100,178100,178100,178100,0
|
|
20231127,154300,3289294500,178100,178100,178100,178100,0
|
|
20231127,154200,3289294500,178100,178100,178100,178100,0
|
|
20231127,154100,3289294500,178100,178100,178100,178100,0
|
|
20231127,154000,3289294500,178100,178100,178100,178100,0
|
|
20231127,153900,3289294500,178100,178100,178100,178100,0
|
|
20231127,153800,3289294500,178100,178100,178100,178100,0
|
|
20231127,153700,3289294500,178100,178100,178100,178100,0
|
|
20231127,153600,3289294500,178100,178100,178100,178100,0
|
|
20231127,153500,3289294500,178100,178100,178100,178100,0
|
|
20231127,153400,3289294500,178100,178100,178100,178100,0
|
|
20231127,153300,3289294500,178100,178100,178100,178100,0
|
|
20231127,153200,3289294500,178100,178100,178100,178100,0
|
|
20231127,153100,3289294500,178100,178100,178100,178100,0
|
|
20231127,153000,3289294500,178100,178100,178100,178100,3581
|
|
20231127,152900,2651518400,177900,177900,177900,177900,0
|
|
20231127,152800,2651518400,177900,177900,177900,177900,0
|
|
20231127,152700,2651518400,177900,177900,177900,177900,0
|
|
20231127,152600,2651518400,177900,177900,177900,177900,0
|
|
20231127,152500,2651518400,177900,177900,177900,177900,0
|
|
20231127,152400,2651518400,177900,177900,177900,177900,0
|
|
20231127,152300,2651518400,177900,177900,177900,177900,0
|
|
20231127,152200,2651518400,177900,177900,177900,177900,0
|
|
20231127,152100,2651518400,177900,177900,177900,177900,0
|
|
20231127,152000,2651518400,177900,177900,177900,177900,0
|
|
20231127,151900,2651518400,177900,177800,177900,177100,43
|
|
20231127,151800,2643888400,177100,177100,177900,177100,65
|
|
20231127,151700,2632373700,177100,177600,177700,177100,100
|
|
20231127,151600,2614645100,177800,177800,177800,177600,56
|
|
20231127,151500,2604689900,177500,177800,177800,177500,56
|
|
20231127,151400,2594737900,177800,177600,177800,177600,72
|
|
20231127,151300,2581938900,177600,177700,177800,177600,19
|
|
20231127,151200,2578562500,177900,177600,177900,177500,39
|
|
20231127,151100,2571634600,177700,177600,177900,177500,570
|
|
20231127,151000,2470349900,177500,177600,177600,177500,26
|
|
20231127,150900,2465733900,177600,177600,177600,177600,10
|
|
20231127,150800,2463957900,177500,177300,177500,177300,119
|
|
20231127,150700,2442846400,177300,177200,177400,177200,111
|
|
20231127,150600,2423166300,177200,177200,177400,177200,26
|
|
20231127,150500,2418558800,177200,177200,177200,177200,17
|
|
20231127,150400,2415546400,177200,177400,177400,177200,126
|
|
20231127,150300,2393206400,177400,177300,177400,177200,79
|
|
20231127,150200,2379200600,177300,177200,177300,177200,20
|
|
20231127,150100,2375656200,177200,177100,177200,177100,97
|
|
20231127,150000,2358468100,177200,177100,177200,177100,30
|
|
20231127,145900,2353153900,177200,177100,177200,177100,20
|
|
20231127,145800,2349611800,177100,177200,177200,177100,45
|
|
20231127,145700,2341638000,177200,177100,177200,177100,19
|
|
20231127,145600,2338272100,177100,177100,177100,177100,23
|
|
20231127,145500,2334198800,177100,177100,177200,177100,18
|
|
20231127,145400,2331010900,177100,177200,177300,177100,126
|
|
20231127,145300,2308684600,177200,177200,177200,177200,17
|
|
20231127,145200,2305672200,177200,177200,177300,177200,20
|
|
20231127,145100,2302128100,177200,177200,177300,177200,33
|
|
20231127,145000,2296279500,177200,177200,177300,177200,19
|
|
20231127,144900,2292912600,177200,177200,177200,177200,85
|
|
20231127,144800,2277850600,177200,177200,177300,177200,21
|
|
20231127,144700,2274129300,177200,177300,177300,177200,73
|
|
20231127,144600,2261187700,177400,177300,177500,177300,62
|
|
20231127,144500,2250189300,177300,177200,177400,177200,90
|
|
20231127,144400,2234226200,177200,177200,177200,177200,17
|
|
20231127,144300,2231213800,177200,177200,177200,177200,15
|
|
20231127,144200,2228555800,177100,177400,177700,177100,187
|
|
20231127,144100,2195357000,177300,177100,177300,177100,31
|
|
20231127,144000,2189865000,177200,177000,177200,177000,21
|
|
20231127,143900,2186146100,177100,177100,177100,177100,0
|
|
20231127,143800,2186146100,177100,177100,177100,177000,50
|
|
20231127,143700,2177292100,177100,177200,177200,177100,41
|
|
20231127,143600,2170028200,177200,177200,177300,177200,17
|
|
20231127,143500,2167015700,177200,177200,177200,177200,15
|
|
20231127,143400,2164357700,177200,177200,177300,177200,15
|
|
20231127,143300,2161699300,177300,177300,177300,177200,4
|
|
20231127,143200,2160990200,177300,177300,177300,177300,24
|
|
20231127,143100,2156735000,177200,177000,177500,177000,214
|
|
20231127,143000,2118797500,177000,177000,177000,177000,29
|
|
20231127,142900,2113664500,177000,176900,177000,176900,17
|
|
20231127,142800,2110655800,176900,176900,176900,176900,16
|
|
20231127,142700,2107825400,176900,176900,177100,176900,77
|
|
20231127,142600,2094203900,177000,176900,177000,176900,14
|
|
20231127,142500,2091727200,176900,177000,177000,176900,15
|
|
20231127,142400,2089072700,177000,176900,177000,176900,15
|
|
20231127,142300,2086418600,176900,176900,176900,176900,9
|
|
20231127,142200,2084826500,176900,177000,177000,176900,85
|
|
20231127,142100,2069781900,177000,177000,177000,177000,114
|
|
20231127,142000,2049603900,177000,177000,177100,177000,19
|
|
20231127,141900,2046240800,177000,177000,177100,177000,16
|
|
20231127,141800,2043408700,177000,177000,177000,177000,12
|
|
20231127,141700,2041284700,177000,177000,177100,177000,14
|
|
20231127,141600,2038806600,177000,177000,177000,177000,17
|
|
20231127,141500,2035797600,177000,177000,177100,177000,20
|
|
20231127,141400,2032257500,177000,177000,177000,177000,16
|
|
20231127,141300,2029425500,177000,177000,177000,177000,15
|
|
20231127,141200,2026770500,177000,177000,177100,177000,12
|
|
20231127,141100,2024646400,177000,177000,177000,177000,21
|
|
20231127,141000,2020929400,177000,177200,177200,177000,11
|
|
20231127,140900,2018981900,177200,177100,177200,177100,42
|
|
20231127,140800,2011540500,177200,177300,177300,177200,28
|
|
20231127,140700,2006576900,177300,177200,177300,177200,14
|
|
20231127,140600,2004096000,177200,177200,177200,177200,14
|
|
20231127,140500,2001615200,177200,177100,177200,177100,9
|
|
20231127,140400,2000020900,177100,177100,177100,177100,2
|
|
20231127,140300,1999666700,177700,177400,177700,176900,268
|
|
20231127,140200,1952181400,177500,177500,177500,177400,12
|
|
20231127,140100,1950051500,177500,177700,177700,177500,22
|
|
20231127,140000,1946142500,177700,177800,177800,177700,2
|
|
20231127,135900,1945787000,177500,177700,177700,177500,46
|
|
20231127,135800,1937615100,177800,177700,177800,177700,2
|
|
20231127,135700,1937259600,177700,177800,177800,177700,32
|
|
20231127,135600,1931570400,177800,177800,177800,177800,12
|
|
20231127,135500,1929436800,177700,177700,177700,177700,1
|
|
20231127,135400,1929259100,177800,177800,177800,177800,1
|
|
20231127,135300,1929081300,177800,177800,177800,177800,38
|
|
20231127,135200,1922324900,177800,177700,177800,177700,209
|
|
20231127,135100,1885165300,177800,177800,177800,177800,1
|
|
20231127,135000,1884987500,177800,177800,177800,177800,2
|
|
20231127,134900,1884631900,177700,177700,177800,177700,88
|
|
20231127,134800,1868987000,177700,177600,177800,177600,167
|
|
20231127,134700,1839308400,177500,177500,177500,177500,0
|
|
20231127,134600,1839308400,177500,177500,177500,177500,5
|
|
20231127,134500,1838420900,177700,177200,177700,177200,937
|
|
20231127,134400,1672327700,177100,177200,177200,177100,6
|
|
20231127,134300,1671264700,177100,177200,177200,177100,6
|
|
20231127,134200,1670201700,177100,177200,177200,177100,9
|
|
20231127,134100,1668607300,177200,177200,177200,177200,2
|
|
20231127,134000,1668252900,177200,177200,177200,177100,37
|
|
20231127,133900,1661696800,177200,177200,177200,177100,6
|
|
20231127,133800,1660633700,177200,177200,177200,177100,6
|
|
20231127,133700,1659570700,177100,177100,177200,177100,7
|
|
20231127,133600,1658330700,177200,177100,177200,177100,7
|
|
20231127,133500,1657090400,177100,177100,177200,177100,13
|
|
20231127,133400,1654787600,177200,177200,177200,177200,1
|
|
20231127,133300,1654610400,177200,177100,177200,177100,6
|
|
20231127,133200,1653547400,177200,177200,177200,177100,4
|
|
20231127,133100,1652838700,177200,177200,177200,177200,7
|
|
20231127,133000,1651598300,177200,177200,177200,177200,1
|
|
20231127,132900,1651421100,177100,177100,177100,177100,2
|
|
20231127,132800,1651066900,177200,177200,177200,177200,0
|
|
20231127,132700,1651066900,177200,177100,177200,177100,3
|
|
20231127,132600,1650535500,177200,177200,177200,177200,0
|
|
20231127,132500,1650535500,177200,177100,177200,177100,2
|
|
20231127,132400,1650181200,177100,177200,177200,177100,45
|
|
20231127,132300,1642207700,177100,177100,177100,177100,4
|
|
20231127,132200,1641499300,177100,177100,177100,177100,9
|
|
20231127,132100,1639905400,177000,177000,177000,177000,3
|
|
20231127,132000,1639374400,177100,177000,177100,177000,5
|
|
20231127,131900,1638489000,177000,177000,177000,177000,2
|
|
20231127,131800,1638135000,177000,177000,177100,177000,7
|
|
20231127,131700,1636895900,176900,176900,176900,176900,15
|
|
20231127,131600,1634242400,177000,177000,177000,177000,1
|
|
20231127,131500,1634065400,176900,176900,176900,176900,4
|
|
20231127,131400,1633357800,176900,177000,177000,176900,2
|
|
20231127,131300,1633003900,177000,177000,177000,177000,0
|
|
20231127,131200,1633003900,177000,176900,177000,176900,5
|
|
20231127,131100,1632119000,176900,177000,177000,176900,234
|
|
20231127,131000,1590719600,177000,177000,177000,177000,0
|
|
20231127,130900,1590719600,177000,177000,177000,177000,2
|
|
20231127,130800,1590365600,177100,177100,177100,177100,1
|
|
20231127,130700,1590188500,177000,177000,177000,177000,4
|
|
20231127,130600,1589480500,177000,177000,177000,177000,0
|
|
20231127,130500,1589480500,177000,177000,177000,177000,12
|
|
20231127,130400,1587356500,177000,177000,177000,177000,61
|
|
20231127,130300,1576559500,177000,177000,177000,177000,112
|
|
20231127,130200,1556735500,177000,177100,177200,177000,939
|
|
20231127,130100,1390431600,177100,177100,177100,177100,32
|
|
20231127,130000,1384764400,177100,177100,177100,177100,5
|
|
20231127,125900,1383878900,177200,177200,177200,177200,1
|
|
20231127,125800,1383701700,177100,177100,177100,177100,67
|
|
20231127,125700,1371836000,177100,177100,177100,177100,1
|
|
20231127,125600,1371658900,177000,177000,177000,177000,3
|
|
20231127,125500,1371127900,177000,177000,177000,177000,3
|
|
20231127,125400,1370596900,177100,177100,177100,177000,22
|
|
20231127,125300,1366702600,177100,177100,177100,177000,5
|
|
20231127,125200,1365817200,177000,177000,177100,177000,6
|
|
20231127,125100,1364755100,177000,177000,177000,177000,1
|
|
20231127,125000,1364578100,177100,177000,177100,177000,12
|
|
20231127,124900,1362454000,177000,177000,177100,177000,91
|
|
20231127,124800,1346346800,177000,177100,177100,177000,3
|
|
20231127,124700,1345815600,177000,177100,177100,177000,2
|
|
20231127,124600,1345461500,177000,177000,177000,177000,1
|
|
20231127,124500,1345284500,177000,177000,177000,177000,5
|
|
20231127,124400,1344399500,177000,177000,177000,177000,0
|
|
20231127,124300,1344399500,177000,177100,177100,177000,23
|
|
20231127,124200,1340328400,177000,177000,177000,177000,1
|
|
20231127,124100,1340151400,177100,177000,177100,177000,3
|
|
20231127,124000,1339620300,176900,177000,177000,176900,2
|
|
20231127,123900,1339266400,177000,177000,177000,177000,0
|
|
20231127,123800,1339266400,177000,177000,177000,176900,3
|
|
20231127,123700,1338735500,176900,177000,177000,176900,12
|
|
20231127,123600,1336611700,176900,176900,176900,176900,5
|
|
20231127,123500,1335727200,176800,176800,176800,176800,1
|
|
20231127,123400,1335550400,176800,176900,176900,176800,388
|
|
20231127,123300,1266917200,176900,177000,177000,176900,53
|
|
20231127,123200,1257537500,177000,177000,177000,177000,60
|
|
20231127,123100,1246917500,177100,177100,177100,177100,2
|
|
20231127,123000,1246563300,177000,177100,177100,177000,3
|
|
20231127,122900,1246032100,177100,177100,177100,177100,3
|
|
20231127,122800,1245500800,177100,177000,177100,177000,2
|
|
20231127,122700,1245146700,177000,177000,177000,177000,1
|
|
20231127,122600,1244969700,177000,177100,177100,177000,3
|
|
20231127,122500,1244438600,177000,177000,177100,177000,193
|
|
20231127,122400,1210276700,177100,177100,177100,177000,4
|
|
20231127,122300,1209568400,177100,177100,177100,177100,0
|
|
20231127,122200,1209568400,177100,177100,177100,177100,1
|
|
20231127,122100,1209391300,177100,177100,177100,177100,2
|
|
20231127,122000,1209037100,177100,177100,177100,177100,0
|
|
20231127,121900,1209037100,177100,177100,177100,177100,3
|
|
20231127,121800,1208505800,177000,177000,177000,177000,4
|
|
20231127,121700,1207797800,177000,177000,177000,177000,1
|
|
20231127,121600,1207620800,177100,177000,177100,177000,4
|
|
20231127,121500,1206912700,177100,177100,177100,177100,0
|
|
20231127,121400,1206912700,177100,177100,177100,177100,2
|
|
20231127,121300,1206558500,176900,176900,176900,176900,6
|
|
20231127,121200,1205497100,177000,177100,177100,177000,23
|
|
20231127,121100,1201426000,177000,177000,177000,177000,1
|
|
20231127,121000,1201249000,177000,177000,177000,177000,2
|
|
20231127,120900,1200895000,177100,177100,177100,177100,1
|
|
20231127,120800,1200717900,177000,177000,177000,177000,1
|
|
20231127,120700,1200540900,176900,177000,177100,176900,22
|
|
20231127,120600,1196646900,177000,177000,177000,176900,16
|
|
20231127,120500,1193815500,176900,177000,177000,176900,16
|
|
20231127,120400,1190984400,177000,176900,177000,176900,70
|
|
20231127,120300,1178601300,177000,177000,177000,176900,10
|
|
20231127,120200,1176831600,177300,177300,177300,177300,0
|
|
20231127,120100,1176831600,177300,176900,177300,176900,3
|
|
20231127,120000,1176300500,177000,176900,177000,176900,129
|
|
20231127,115900,1153480000,177000,177200,177200,176900,537
|
|
20231127,115800,1058419200,177200,177200,177300,177200,3
|
|
20231127,115700,1057887500,177200,177200,177200,177200,0
|
|
20231127,115600,1057887500,177200,177300,177300,177200,9
|
|
20231127,115500,1056292000,177300,177200,177300,177200,4
|
|
20231127,115400,1055583100,177200,177200,177200,177200,16
|
|
20231127,115300,1052747900,177300,177200,177300,177200,4
|
|
20231127,115200,1052039000,177100,177100,177100,177100,13
|
|
20231127,115100,1049736700,177100,177100,177100,177100,11
|
|
20231127,115000,1047788600,177200,177100,177200,177100,35
|
|
20231127,114900,1041590000,177100,177100,177100,177100,2
|
|
20231127,114800,1041235800,177200,177200,177200,177200,2
|
|
20231127,114700,1040881400,177300,177300,177300,177300,12
|
|
20231127,114600,1038753800,177300,177300,177300,177300,0
|
|
20231127,114500,1038753800,177300,177300,177300,177300,0
|
|
20231127,114400,1038753800,177300,177300,177300,177300,0
|
|
20231127,114300,1038753800,177300,177300,177300,177300,5
|
|
20231127,114200,1037867300,177400,177400,177400,177400,0
|
|
20231127,114100,1037867300,177400,177400,177400,177400,1
|
|
20231127,114000,1037689900,177300,177300,177300,177300,25
|
|
20231127,113900,1033257400,177100,177100,177200,177100,25
|
|
20231127,113800,1028827600,177200,177200,177200,177200,0
|
|
20231127,113700,1028827600,177200,177200,177200,177200,0
|
|
20231127,113600,1028827600,177200,177200,177200,177200,1
|
|
20231127,113500,1028650400,177100,177100,177100,177100,0
|
|
20231127,113400,1028650400,177100,177100,177200,177100,24
|
|
20231127,113300,1024399900,177200,177200,177200,177200,0
|
|
20231127,113200,1024399900,177200,177100,177200,177100,4
|
|
20231127,113100,1023691400,177100,177100,177100,177100,3
|
|
20231127,113000,1023160100,177100,177100,177100,177100,106
|
|
20231127,112900,1004387500,177200,177100,177200,177100,14
|
|
20231127,112800,1001906900,177100,177100,177100,177100,0
|
|
20231127,112700,1001906900,177100,177100,177100,177100,6
|
|
20231127,112600,1000844300,177100,177100,177100,177100,18
|
|
20231127,112500,997656500,177100,177100,177100,177100,5
|
|
20231127,112400,996771000,177200,177100,177200,177100,120
|
|
20231127,112300,975518900,177100,177100,177200,177100,72
|
|
20231127,112200,962767500,177200,177200,177200,177200,1
|
|
20231127,112100,962590300,177100,177200,177200,177100,5
|
|
20231127,112000,961704600,177200,177200,177200,177200,1
|
|
20231127,111900,961527400,177200,177200,177200,177200,2
|
|
20231127,111800,961173000,177100,177300,177300,177100,118
|
|
20231127,111700,940263600,177300,177200,177300,177200,17
|
|
20231127,111600,937251100,177200,177200,177200,177200,0
|
|
20231127,111500,937251100,177200,177200,177300,177200,4
|
|
20231127,111400,936542200,177200,177200,177200,177200,34
|
|
20231127,111300,930517400,177200,177300,177300,177200,10
|
|
20231127,111200,928745300,177200,177200,177300,177200,30
|
|
20231127,111100,923427300,177200,177200,177200,177200,4
|
|
20231127,111000,922718500,177300,177100,177300,177100,3
|
|
20231127,110900,922187000,177100,177100,177100,177100,3
|
|
20231127,110800,921655700,177100,177200,177200,177100,15
|
|
20231127,110700,918997800,177400,177200,177400,177200,31
|
|
20231127,110600,913504000,177400,177400,177400,177400,1
|
|
20231127,110500,913326600,177100,177100,177100,177100,1
|
|
20231127,110400,913149500,177100,177100,177400,177100,8
|
|
20231127,110300,911731800,177100,177100,177100,177100,9
|
|
20231127,110200,910137900,177100,177200,177200,177100,3
|
|
20231127,110100,909606400,177200,177300,177300,177100,86
|
|
20231127,110000,894374900,177400,177700,177700,177400,141
|
|
20231127,105900,869338300,177600,177600,177600,177600,23
|
|
20231127,105800,865253500,177600,177600,177600,177600,1
|
|
20231127,105700,865075900,177600,177600,177600,177600,3
|
|
20231127,105600,864543100,177600,178000,178000,177600,3
|
|
20231127,105500,864009900,177600,177600,177600,177600,3
|
|
20231127,105400,863477100,178000,178000,178000,178000,0
|
|
20231127,105300,863477100,178000,178000,178000,177600,15
|
|
20231127,105200,860809500,178000,177900,178000,177900,36
|
|
20231127,105100,854402900,178000,178000,178000,177900,37
|
|
20231127,105000,847818200,177900,177600,177900,177600,14
|
|
20231127,104900,845330300,177600,177600,177600,177600,1
|
|
20231127,104800,845152700,177600,177900,177900,177500,65
|
|
20231127,104700,833595100,177900,177900,178000,177900,40
|
|
20231127,104600,826479000,177900,178000,178000,177600,74
|
|
20231127,104500,813311500,177900,177900,177900,177600,3
|
|
20231127,104400,812778100,177600,177600,177600,177600,1
|
|
20231127,104300,812600500,177500,177500,177500,177500,1
|
|
20231127,104200,812423000,178000,178000,178000,178000,0
|
|
20231127,104100,812423000,178000,178000,178000,178000,0
|
|
20231127,104000,812423000,178000,178000,178000,178000,0
|
|
20231127,103900,812423000,178000,177800,178000,177500,18
|
|
20231127,103800,809225400,177700,178000,178000,177700,115
|
|
20231127,103700,788756600,178000,178000,178000,178000,13
|
|
20231127,103600,786442600,178100,178000,178100,178000,6
|
|
20231127,103500,785374100,178000,178000,178000,178000,7
|
|
20231127,103400,784128100,178000,178000,178000,178000,14
|
|
20231127,103300,781636100,178000,178000,178000,178000,0
|
|
20231127,103200,781636100,178000,178000,178000,178000,9
|
|
20231127,103100,780034100,178000,178000,178000,178000,0
|
|
20231127,103000,780034100,178000,178000,178100,178000,21
|
|
20231127,102900,776294400,178000,178000,178000,178000,0
|
|
20231127,102800,776294400,178000,178000,178000,178000,1
|
|
20231127,102700,776116400,178000,177500,178000,177500,24
|
|
20231127,102600,771844900,177500,177500,177500,177500,1
|
|
20231127,102500,771667400,177400,177400,177400,177400,1
|
|
20231127,102400,771490000,177400,177500,177500,177400,12
|
|
20231127,102300,769360200,177500,178000,178100,177500,118
|
|
20231127,102200,748359100,178000,178000,178000,177700,164
|
|
20231127,102100,719169800,177600,177600,177600,177600,5
|
|
20231127,102000,718281800,177600,177600,177600,177600,2
|
|
20231127,101900,717926600,177600,177600,177600,177600,33
|
|
20231127,101800,712065800,177600,177600,177600,177600,6
|
|
20231127,101700,711000200,177600,177900,177900,177600,73
|
|
20231127,101600,698015600,177900,177900,177900,177900,20
|
|
20231127,101500,694457600,177900,177900,177900,177900,1
|
|
20231127,101400,694279700,177900,177900,177900,177900,1
|
|
20231127,101300,694101800,177700,177700,177900,177700,65
|
|
20231127,101200,682539700,177700,177700,177700,177700,3
|
|
20231127,101100,682006600,177700,177800,177800,177700,91
|
|
20231127,101000,665827500,177700,177700,177700,177700,1
|
|
20231127,100900,665649800,177700,177700,177800,177700,91
|
|
20231127,100800,649472000,177600,177600,177600,177600,0
|
|
20231127,100700,649472000,177600,177600,177600,177600,2
|
|
20231127,100600,649116800,177600,177600,177600,177600,1
|
|
20231127,100500,648939200,177600,177600,177600,177600,1
|
|
20231127,100400,648761600,177600,177700,177700,177600,92
|
|
20231127,100300,632414100,177700,177700,177700,177700,4
|
|
20231127,100200,631703300,177800,177800,177800,177800,0
|
|
20231127,100100,631703300,177800,177800,177800,177800,1
|
|
20231127,100000,631525500,177700,177700,177800,177700,266
|
|
20231127,095900,584257200,177600,177600,177600,177600,22
|
|
20231127,095800,580350000,177600,177600,177600,177600,4
|
|
20231127,095700,579639600,177600,177600,177600,177600,6
|
|
20231127,095600,578574000,177700,177600,177700,177600,24
|
|
20231127,095500,574310200,177600,177600,177600,177600,6
|
|
20231127,095400,573244600,177600,177700,177700,177600,14
|
|
20231127,095300,570758000,177600,177600,177600,177600,51
|
|
20231127,095200,561700400,177600,177600,177600,177600,1
|
|
20231127,095100,561522800,177600,177600,177600,177600,44
|
|
20231127,095000,553708400,177600,177600,177600,177600,1
|
|
20231127,094900,553530800,177600,177600,177600,177600,1
|
|
20231127,094800,553353200,177600,177600,177600,177600,2
|
|
20231127,094700,552998000,177600,177600,177600,177600,3
|
|
20231127,094600,552465200,177600,177600,177600,177600,7
|
|
20231127,094500,551222000,177600,177600,177700,177600,118
|
|
20231127,094400,530262900,177600,177700,177700,177600,48
|
|
20231127,094300,521733900,177700,177600,177700,177600,24
|
|
20231127,094200,517469700,177600,177600,177600,177600,1
|
|
20231127,094100,517292100,177700,177700,177700,177700,1
|
|
20231127,094000,517114400,177700,177400,177700,177400,29
|
|
20231127,093900,511968600,177300,177400,177400,177300,16
|
|
20231127,093800,509131700,177400,177300,177400,177300,2
|
|
20231127,093700,508777000,177400,177000,177400,177000,33
|
|
20231127,093600,502934000,177000,177500,177500,177000,273
|
|
20231127,093500,454526900,177400,177100,177400,176900,558
|
|
20231127,093400,355794800,177500,177000,177500,177000,199
|
|
20231127,093300,320571200,176900,176900,176900,176900,3
|
|
20231127,093200,320040500,176900,177100,177400,176900,297
|
|
20231127,093100,267443400,177000,177000,177100,177000,43
|
|
20231127,093000,259832200,176900,177000,177100,176900,65
|
|
20231127,092900,248324800,176900,176900,177000,176900,15
|
|
20231127,092800,245671200,177000,176900,177000,176900,3
|
|
20231127,092700,245140300,176900,176900,176900,176800,27
|
|
20231127,092600,240364300,176900,177000,177100,176900,36
|
|
20231127,092500,233995200,177000,177000,177000,177000,0
|
|
20231127,092400,233995200,177000,176900,177100,176800,138
|
|
20231127,092300,209570200,176900,176900,176900,176900,5
|
|
20231127,092200,208685700,176900,176900,176900,176800,12
|
|
20231127,092100,206563000,177100,176900,177100,176800,5
|
|
20231127,092000,205678300,176700,176900,176900,176700,38
|
|
20231127,091900,198959800,177000,177400,177400,177000,173
|
|
20231127,091800,168313000,177400,177400,177400,177400,3
|
|
20231127,091700,167780800,177400,177400,177400,177400,9
|
|
20231127,091600,166184200,177500,177600,177600,177500,39
|
|
20231127,091500,159261300,177600,177800,177800,177600,105
|
|
20231127,091400,140603300,177800,177800,177800,177800,1
|
|
20231127,091300,140425500,178000,178000,178000,178000,0
|
|
20231127,091200,140425500,178000,177900,178000,177800,23
|
|
20231127,091100,136333900,177900,177900,177900,177900,5
|
|
20231127,091000,135444400,177800,178500,178600,177800,78
|
|
20231127,090900,121524700,177700,178000,178400,177600,223
|
|
20231127,090800,81793100,177900,177900,177900,177900,2
|
|
20231127,090700,81437300,178000,177900,178000,177600,60
|
|
20231127,090600,70764400,177900,177900,177900,177600,14
|
|
20231127,090500,68274100,177900,177900,177900,177900,1
|
|
20231127,090400,68096200,177900,177800,177900,177500,7
|
|
20231127,090300,66852200,177800,178000,178000,177800,51
|
|
20231127,090200,57782200,178000,177500,178000,177500,22
|
|
20231127,090100,53869100,177500,178100,178100,177500,119
|
|
20231127,090000,32714200,177500,178000,178200,177100,184
|