628 lines
33 KiB
CSV
628 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,192500,3931502500,68400,68400,68400,68400,952
|
|
20231122,192400,3931502500,68400,68400,68400,68400,0
|
|
20231122,192300,3931502500,68400,68400,68400,68400,0
|
|
20231122,192200,3931502500,68400,68400,68400,68400,0
|
|
20231122,192100,3931502500,68400,68400,68400,68400,0
|
|
20231122,192000,3931502500,68400,68400,68400,68400,0
|
|
20231122,191900,3931502500,68400,68400,68400,68400,0
|
|
20231122,191800,3931502500,68400,68400,68400,68400,0
|
|
20231122,191700,3931502500,68400,68400,68400,68400,0
|
|
20231122,191600,3931502500,68400,68400,68400,68400,0
|
|
20231122,191500,3931502500,68400,68400,68400,68400,0
|
|
20231122,191400,3931502500,68400,68400,68400,68400,0
|
|
20231122,191300,3931502500,68400,68400,68400,68400,0
|
|
20231122,191200,3931502500,68400,68400,68400,68400,0
|
|
20231122,191100,3931502500,68400,68400,68400,68400,0
|
|
20231122,191000,3931502500,68400,68400,68400,68400,0
|
|
20231122,190900,3931502500,68400,68400,68400,68400,0
|
|
20231122,190800,3931502500,68400,68400,68400,68400,0
|
|
20231122,190700,3931502500,68400,68400,68400,68400,0
|
|
20231122,190600,3931502500,68400,68400,68400,68400,0
|
|
20231122,190500,3931502500,68400,68400,68400,68400,0
|
|
20231122,190400,3931502500,68400,68400,68400,68400,0
|
|
20231122,190300,3931502500,68400,68400,68400,68400,0
|
|
20231122,190200,3931502500,68400,68400,68400,68400,0
|
|
20231122,190100,3931502500,68400,68400,68400,68400,0
|
|
20231122,190000,3931502500,68400,68400,68400,68400,0
|
|
20231122,185900,3931502500,68400,68400,68400,68400,0
|
|
20231122,185800,3931502500,68400,68400,68400,68400,0
|
|
20231122,185700,3931502500,68400,68400,68400,68400,0
|
|
20231122,185600,3931502500,68400,68400,68400,68400,0
|
|
20231122,185500,3931502500,68400,68400,68400,68400,952
|
|
20231122,185400,3931502500,68400,68400,68400,68400,0
|
|
20231122,185300,3931502500,68400,68400,68400,68400,0
|
|
20231122,185200,3931502500,68400,68400,68400,68400,0
|
|
20231122,185100,3931502500,68400,68400,68400,68400,0
|
|
20231122,185000,3931502500,68400,68400,68400,68400,0
|
|
20231122,184900,3931502500,68400,68400,68400,68400,0
|
|
20231122,184800,3931502500,68400,68400,68400,68400,0
|
|
20231122,184700,3931502500,68400,68400,68400,68400,0
|
|
20231122,184600,3931502500,68400,68400,68400,68400,0
|
|
20231122,184500,3931502500,68400,68400,68400,68400,0
|
|
20231122,184400,3931502500,68400,68400,68400,68400,0
|
|
20231122,184300,3931502500,68400,68400,68400,68400,0
|
|
20231122,184200,3931502500,68400,68400,68400,68400,0
|
|
20231122,184100,3931502500,68400,68400,68400,68400,0
|
|
20231122,184000,3931502500,68400,68400,68400,68400,0
|
|
20231122,183900,3931502500,68400,68400,68400,68400,0
|
|
20231122,183800,3931502500,68400,68400,68400,68400,0
|
|
20231122,183700,3931502500,68400,68400,68400,68400,0
|
|
20231122,183600,3931502500,68400,68400,68400,68400,0
|
|
20231122,183500,3931502500,68400,68400,68400,68400,0
|
|
20231122,183400,3931502500,68400,68400,68400,68400,0
|
|
20231122,183300,3931502500,68400,68400,68400,68400,0
|
|
20231122,183200,3931502500,68400,68400,68400,68400,0
|
|
20231122,183100,3931502500,68400,68400,68400,68400,0
|
|
20231122,183000,3931502500,68400,68400,68400,68400,0
|
|
20231122,182900,3931502500,68400,68400,68400,68400,0
|
|
20231122,182800,3931502500,68400,68400,68400,68400,0
|
|
20231122,182700,3931502500,68400,68400,68400,68400,0
|
|
20231122,182600,3931502500,68400,68400,68400,68400,0
|
|
20231122,182500,3931502500,68400,68400,68400,68400,952
|
|
20231122,182400,3931502500,68400,68400,68400,68400,0
|
|
20231122,182300,3931502500,68400,68400,68400,68400,0
|
|
20231122,182200,3931502500,68400,68400,68400,68400,0
|
|
20231122,182100,3931502500,68400,68400,68400,68400,0
|
|
20231122,182000,3931502500,68400,68400,68400,68400,0
|
|
20231122,181900,3931502500,68400,68400,68400,68400,0
|
|
20231122,181800,3931502500,68400,68400,68400,68400,0
|
|
20231122,181700,3931502500,68400,68400,68400,68400,0
|
|
20231122,181600,3931502500,68400,68400,68400,68400,0
|
|
20231122,181500,3931502500,68400,68400,68400,68400,0
|
|
20231122,181400,3931502500,68400,68400,68400,68400,0
|
|
20231122,181300,3931502500,68400,68400,68400,68400,0
|
|
20231122,181200,3931502500,68400,68400,68400,68400,0
|
|
20231122,181100,3931502500,68400,68400,68400,68400,0
|
|
20231122,181000,3931502500,68400,68400,68400,68400,0
|
|
20231122,180900,3931502500,68400,68400,68400,68400,0
|
|
20231122,180800,3931502500,68400,68400,68400,68400,0
|
|
20231122,180700,3931502500,68400,68400,68400,68400,0
|
|
20231122,180600,3931502500,68400,68400,68400,68400,0
|
|
20231122,180500,3931502500,68400,68400,68400,68400,0
|
|
20231122,180400,3931502500,68400,68400,68400,68400,0
|
|
20231122,180300,3931502500,68400,68400,68400,68400,0
|
|
20231122,180200,3931502500,68400,68400,68400,68400,0
|
|
20231122,180100,3931502500,68400,68400,68400,68400,0
|
|
20231122,180000,3931502500,68400,68400,68400,68400,0
|
|
20231122,175900,3931502500,68400,68400,68400,68400,0
|
|
20231122,175800,3931502500,68400,68400,68400,68400,0
|
|
20231122,175700,3931502500,68400,68400,68400,68400,0
|
|
20231122,175600,3931502500,68400,68400,68400,68400,0
|
|
20231122,175500,3931502500,68400,68400,68400,68400,952
|
|
20231122,175400,3931502500,68400,68400,68400,68400,0
|
|
20231122,175300,3931502500,68400,68400,68400,68400,0
|
|
20231122,175200,3931502500,68400,68400,68400,68400,0
|
|
20231122,175100,3931502500,68400,68400,68400,68400,0
|
|
20231122,175000,3931502500,68400,68400,68400,68400,0
|
|
20231122,174900,3931502500,68400,68400,68400,68400,0
|
|
20231122,174800,3931502500,68400,68400,68400,68400,0
|
|
20231122,174700,3931502500,68400,68400,68400,68400,0
|
|
20231122,174600,3931502500,68400,68400,68400,68400,0
|
|
20231122,174500,3931502500,68400,68400,68400,68400,0
|
|
20231122,174400,3931502500,68400,68400,68400,68400,0
|
|
20231122,174300,3931502500,68400,68400,68400,68400,0
|
|
20231122,174200,3931502500,68400,68400,68400,68400,0
|
|
20231122,174100,3931502500,68400,68400,68400,68400,0
|
|
20231122,174000,3931502500,68400,68400,68400,68400,0
|
|
20231122,173900,3931502500,68400,68400,68400,68400,0
|
|
20231122,173800,3931502500,68400,68400,68400,68400,0
|
|
20231122,173700,3931502500,68400,68400,68400,68400,0
|
|
20231122,173600,3931502500,68400,68400,68400,68400,0
|
|
20231122,173500,3931502500,68400,68400,68400,68400,0
|
|
20231122,173400,3931502500,68400,68400,68400,68400,0
|
|
20231122,173300,3931502500,68400,68400,68400,68400,0
|
|
20231122,173200,3931502500,68400,68400,68400,68400,0
|
|
20231122,173100,3931502500,68400,68400,68400,68400,0
|
|
20231122,173000,3931502500,68400,68400,68400,68400,0
|
|
20231122,172900,3931502500,68400,68400,68400,68400,0
|
|
20231122,172800,3931502500,68400,68400,68400,68400,0
|
|
20231122,172700,3931502500,68400,68400,68400,68400,0
|
|
20231122,172600,3931502500,68400,68400,68400,68400,0
|
|
20231122,172500,3931502500,68400,68400,68400,68400,952
|
|
20231122,172400,3931502500,68400,68400,68400,68400,0
|
|
20231122,172300,3931502500,68400,68400,68400,68400,0
|
|
20231122,172200,3931502500,68400,68400,68400,68400,0
|
|
20231122,172100,3931502500,68400,68400,68400,68400,0
|
|
20231122,172000,3931502500,68400,68400,68400,68400,0
|
|
20231122,171900,3931502500,68400,68400,68400,68400,0
|
|
20231122,171800,3931502500,68400,68400,68400,68400,0
|
|
20231122,171700,3931502500,68400,68400,68400,68400,0
|
|
20231122,171600,3931502500,68400,68400,68400,68400,0
|
|
20231122,171500,3931502500,68400,68400,68400,68400,0
|
|
20231122,171400,3931502500,68400,68400,68400,68400,0
|
|
20231122,171300,3931502500,68400,68400,68400,68400,0
|
|
20231122,171200,3931502500,68400,68400,68400,68400,0
|
|
20231122,171100,3931502500,68400,68400,68400,68400,0
|
|
20231122,171000,3931502500,68400,68400,68400,68400,0
|
|
20231122,170900,3931502500,68400,68400,68400,68400,0
|
|
20231122,170800,3931502500,68400,68400,68400,68400,0
|
|
20231122,170700,3931502500,68400,68400,68400,68400,0
|
|
20231122,170600,3931502500,68400,68400,68400,68400,0
|
|
20231122,170500,3931502500,68400,68400,68400,68400,0
|
|
20231122,170400,3931502500,68400,68400,68400,68400,0
|
|
20231122,170300,3931502500,68400,68400,68400,68400,0
|
|
20231122,170200,3931502500,68400,68400,68400,68400,0
|
|
20231122,170100,3931502500,68400,68400,68400,68400,0
|
|
20231122,170000,3931502500,68400,68400,68400,68400,0
|
|
20231122,165900,3931502500,68400,68400,68400,68400,0
|
|
20231122,165800,3931502500,68400,68400,68400,68400,0
|
|
20231122,165700,3931502500,68400,68400,68400,68400,0
|
|
20231122,165600,3931502500,68400,68400,68400,68400,0
|
|
20231122,165500,3931502500,68400,68400,68400,68400,952
|
|
20231122,165400,3931502500,68400,68400,68400,68400,0
|
|
20231122,165300,3931502500,68400,68400,68400,68400,0
|
|
20231122,165200,3931502500,68400,68400,68400,68400,0
|
|
20231122,165100,3931502500,68400,68400,68400,68400,0
|
|
20231122,165000,3931502500,68400,68400,68400,68400,0
|
|
20231122,164900,3931502500,68400,68400,68400,68400,0
|
|
20231122,164800,3931502500,68400,68400,68400,68400,0
|
|
20231122,164700,3931502500,68400,68400,68400,68400,0
|
|
20231122,164600,3931502500,68400,68400,68400,68400,0
|
|
20231122,164500,3931502500,68400,68400,68400,68400,0
|
|
20231122,164400,3931502500,68400,68400,68400,68400,0
|
|
20231122,164300,3931502500,68400,68400,68400,68400,0
|
|
20231122,164200,3931502500,68400,68400,68400,68400,0
|
|
20231122,164100,3931502500,68400,68400,68400,68400,0
|
|
20231122,164000,3931502500,68400,68400,68400,68400,0
|
|
20231122,163900,3931502500,68400,68400,68400,68400,0
|
|
20231122,163800,3931502500,68400,68400,68400,68400,0
|
|
20231122,163700,3931502500,68400,68400,68400,68400,0
|
|
20231122,163600,3931502500,68400,68400,68400,68400,0
|
|
20231122,163500,3931502500,68400,68400,68400,68400,0
|
|
20231122,163400,3931502500,68400,68400,68400,68400,0
|
|
20231122,163300,3931502500,68400,68400,68400,68400,0
|
|
20231122,163200,3931502500,68400,68400,68400,68400,0
|
|
20231122,163100,3931502500,68400,68400,68400,68400,0
|
|
20231122,163000,3931502500,68400,68400,68400,68400,0
|
|
20231122,162900,3931502500,68400,68400,68400,68400,0
|
|
20231122,162800,3931502500,68400,68400,68400,68400,0
|
|
20231122,162700,3931502500,68400,68400,68400,68400,0
|
|
20231122,162600,3931502500,68400,68400,68400,68400,0
|
|
20231122,162500,3931502500,68400,68400,68400,68400,952
|
|
20231122,162400,3931502500,68400,68400,68400,68400,0
|
|
20231122,162300,3931502500,68400,68400,68400,68400,0
|
|
20231122,162200,3931502500,68400,68400,68400,68400,0
|
|
20231122,162100,3931502500,68400,68400,68400,68400,0
|
|
20231122,162000,3931502500,68400,68400,68400,68400,0
|
|
20231122,161900,3931502500,68400,68400,68400,68400,0
|
|
20231122,161800,3931502500,68400,68400,68400,68400,0
|
|
20231122,161700,3931502500,68400,68400,68400,68400,0
|
|
20231122,161600,3931502500,68400,68400,68400,68400,0
|
|
20231122,161500,3931502500,68400,68400,68400,68400,0
|
|
20231122,161400,3931502500,68400,68400,68400,68400,0
|
|
20231122,161300,3931502500,68400,68400,68400,68400,0
|
|
20231122,161200,3931502500,68400,68400,68400,68400,0
|
|
20231122,161100,3931502500,68400,68400,68400,68400,0
|
|
20231122,161000,3931502500,68400,68400,68400,68400,0
|
|
20231122,160900,3931502500,68400,68400,68400,68400,0
|
|
20231122,160800,3931502500,68400,68400,68400,68400,0
|
|
20231122,160700,3931502500,68400,68400,68400,68400,0
|
|
20231122,160600,3931502500,68400,68400,68400,68400,0
|
|
20231122,160500,3931502500,68400,68400,68400,68400,0
|
|
20231122,160400,3931502500,68400,68400,68400,68400,0
|
|
20231122,160300,3931502500,68400,68400,68400,68400,0
|
|
20231122,160200,3931502500,68400,68400,68400,68400,0
|
|
20231122,160100,3931502500,68400,68400,68400,68400,0
|
|
20231122,160000,3931502500,68400,68400,68400,68400,0
|
|
20231122,155900,3931502500,68400,68400,68400,68400,0
|
|
20231122,155800,3931502500,68400,68400,68400,68400,0
|
|
20231122,155700,3931502500,68400,68400,68400,68400,0
|
|
20231122,155600,3931502500,68400,68400,68400,68400,0
|
|
20231122,155500,3931502500,68400,68400,68400,68400,952
|
|
20231122,155400,3931502500,68400,68400,68400,68400,0
|
|
20231122,155300,3931502500,68400,68400,68400,68400,0
|
|
20231122,155200,3931502500,68400,68400,68400,68400,0
|
|
20231122,155100,3931502500,68400,68400,68400,68400,0
|
|
20231122,155000,3931502500,68400,68400,68400,68400,0
|
|
20231122,154900,3931502500,68400,68400,68400,68400,0
|
|
20231122,154800,3931502500,68400,68400,68400,68400,0
|
|
20231122,154700,3931502500,68400,68400,68400,68400,0
|
|
20231122,154600,3931502500,68400,68400,68400,68400,0
|
|
20231122,154500,3931502500,68400,68400,68400,68400,0
|
|
20231122,154400,3931502500,68400,68400,68400,68400,0
|
|
20231122,154300,3931502500,68400,68400,68400,68400,0
|
|
20231122,154200,3931502500,68400,68400,68400,68400,0
|
|
20231122,154100,3931502500,68400,68400,68400,68400,0
|
|
20231122,154000,3931502500,68400,68400,68400,68400,0
|
|
20231122,153900,3931502500,68400,68400,68400,68400,0
|
|
20231122,153800,3931502500,68400,68400,68400,68400,0
|
|
20231122,153700,3931502500,68400,68400,68400,68400,0
|
|
20231122,153600,3931502500,68400,68400,68400,68400,0
|
|
20231122,153500,3931502500,68400,68400,68400,68400,0
|
|
20231122,153400,3931502500,68400,68400,68400,68400,0
|
|
20231122,153300,3931502500,68400,68400,68400,68400,0
|
|
20231122,153200,3931502500,68400,68400,68400,68400,0
|
|
20231122,153100,3931502500,68400,68400,68400,68400,0
|
|
20231122,153000,3931502500,68400,68400,68400,68400,952
|
|
20231122,152900,3866385700,68200,68200,68200,68200,0
|
|
20231122,152800,3866385700,68200,68200,68200,68200,0
|
|
20231122,152700,3866385700,68200,68200,68200,68200,0
|
|
20231122,152600,3866385700,68200,68200,68200,68200,0
|
|
20231122,152500,3866385700,68200,68200,68200,68200,0
|
|
20231122,152400,3866385700,68200,68200,68200,68200,0
|
|
20231122,152300,3866385700,68200,68200,68200,68200,0
|
|
20231122,152200,3866385700,68200,68200,68200,68200,0
|
|
20231122,152100,3866385700,68200,68200,68200,68200,0
|
|
20231122,152000,3866385700,68200,68200,68200,68200,0
|
|
20231122,151900,3866385700,68200,68200,68200,68100,76
|
|
20231122,151800,3861203000,68100,68100,68100,68100,71
|
|
20231122,151700,3856367900,68200,68200,68200,68200,51
|
|
20231122,151600,3852889700,68200,68200,68200,68100,62
|
|
20231122,151500,3848662300,68100,68100,68100,68100,0
|
|
20231122,151400,3848662300,68100,68200,68200,68100,6
|
|
20231122,151300,3848253500,68200,68200,68200,68200,32
|
|
20231122,151200,3846071100,68100,68100,68200,68100,57
|
|
20231122,151100,3842186500,68100,68100,68100,68100,72
|
|
20231122,151000,3837283300,68100,68100,68100,68100,22
|
|
20231122,150900,3835785100,68100,68100,68100,68100,100
|
|
20231122,150800,3828975100,68100,68000,68100,68000,1202
|
|
20231122,150700,3747235700,68000,68100,68100,68000,13
|
|
20231122,150600,3746350600,68100,68100,68100,68000,66
|
|
20231122,150500,3741856800,68100,68100,68100,68100,45
|
|
20231122,150400,3738792300,68100,68200,68200,68100,110
|
|
20231122,150300,3731300300,68200,68100,68200,68100,45
|
|
20231122,150200,3728235700,68100,68100,68100,68100,1
|
|
20231122,150100,3728167600,68100,68200,68200,68100,32
|
|
20231122,150000,3725988200,68200,68100,68200,68100,2
|
|
20231122,145900,3725851900,68100,68100,68100,68100,31
|
|
20231122,145800,3723740800,68000,68100,68100,68000,96
|
|
20231122,145700,3717206000,68100,68200,68200,68100,421
|
|
20231122,145600,3688528900,68300,68300,68300,68300,0
|
|
20231122,145500,3688528900,68300,68300,68300,68300,1
|
|
20231122,145400,3688460600,68300,68300,68300,68300,2
|
|
20231122,145300,3688324000,68300,68200,68300,68100,77
|
|
20231122,145200,3683074100,68200,68200,68200,68200,3
|
|
20231122,145100,3682869500,68300,68200,68300,68200,74
|
|
20231122,145000,3677822300,68200,68200,68200,68200,8
|
|
20231122,144900,3677276700,68200,68200,68200,68200,14
|
|
20231122,144800,3676321900,68300,68200,68300,68200,204
|
|
20231122,144700,3662409000,68100,68200,68200,68100,71
|
|
20231122,144600,3657573500,68100,68100,68100,68100,2
|
|
20231122,144500,3657437300,68100,68100,68200,68100,21
|
|
20231122,144400,3656006200,68200,68200,68200,68200,55
|
|
20231122,144300,3652255200,68100,68100,68100,68100,14
|
|
20231122,144200,3651301800,68200,68200,68200,68200,1
|
|
20231122,144100,3651233600,68200,68200,68200,68200,40
|
|
20231122,144000,3648505600,68200,68200,68200,68200,2
|
|
20231122,143900,3648369200,68100,68100,68100,68100,10
|
|
20231122,143800,3647688200,68100,68100,68100,68100,0
|
|
20231122,143700,3647688200,68100,68100,68100,68100,19
|
|
20231122,143600,3646394300,68200,68100,68200,68100,16
|
|
20231122,143500,3645304000,68100,68100,68200,68100,92
|
|
20231122,143400,3639036200,68100,68200,68200,68100,13
|
|
20231122,143300,3638149900,68100,68100,68100,68100,60
|
|
20231122,143200,3634063900,68100,68100,68300,68100,19
|
|
20231122,143100,3632769200,68100,68100,68100,68100,469
|
|
20231122,143000,3600830300,68100,68200,68300,68100,231
|
|
20231122,142900,3585075300,68200,68300,68300,68200,169
|
|
20231122,142800,3573534300,68300,68300,68300,68300,6
|
|
20231122,142700,3573124500,68400,68400,68400,68400,33
|
|
20231122,142600,3570867300,68300,68300,68300,68300,18
|
|
20231122,142500,3569637900,68300,68400,68400,68300,71
|
|
20231122,142400,3564782700,68400,68400,68400,68400,120
|
|
20231122,142300,3556574700,68400,68400,68400,68400,52
|
|
20231122,142200,3553017900,68500,68500,68500,68500,17
|
|
20231122,142100,3551853400,68500,68500,68500,68400,99
|
|
20231122,142000,3545080900,68500,68500,68500,68500,359
|
|
20231122,141900,3520489400,68500,68500,68500,68500,116
|
|
20231122,141800,3512543400,68400,68500,68500,68400,22
|
|
20231122,141700,3511036900,68400,68400,68400,68400,269
|
|
20231122,141600,3492637300,68400,68400,68400,68400,24
|
|
20231122,141500,3490995700,68300,68300,68300,68300,55
|
|
20231122,141400,3487239200,68400,68300,68400,68300,57
|
|
20231122,141300,3483343800,68500,68600,68600,68500,274
|
|
20231122,141200,3464573800,68600,68500,68600,68500,231
|
|
20231122,141100,3448746800,68500,68600,68600,68500,41
|
|
20231122,141000,3445937100,68600,68400,68600,68400,1551
|
|
20231122,140900,3339707700,68400,68400,68400,68400,10
|
|
20231122,140800,3339023700,68300,68300,68300,68300,5
|
|
20231122,140700,3338682200,68300,68400,68400,68300,34
|
|
20231122,140600,3336359900,68400,68200,68400,68200,1309
|
|
20231122,140500,3246925700,68200,68300,68300,68200,108
|
|
20231122,140400,3239549600,68200,68200,68300,68200,14
|
|
20231122,140300,3238594300,68200,68200,68200,68200,10
|
|
20231122,140200,3237912300,68200,68100,68200,68100,301
|
|
20231122,140100,3217385800,68100,68100,68100,68100,51
|
|
20231122,140000,3213912700,68100,68100,68100,68100,203
|
|
20231122,135900,3200088400,68200,68200,68200,68200,2
|
|
20231122,135800,3199952000,68200,68200,68200,68200,0
|
|
20231122,135700,3199952000,68200,68200,68200,68200,0
|
|
20231122,135600,3199952000,68200,68100,68200,68100,6
|
|
20231122,135500,3199542900,68200,68200,68200,68100,3
|
|
20231122,135400,3199338400,68200,68200,68200,68200,4
|
|
20231122,135300,3199065600,68200,68200,68200,68200,117
|
|
20231122,135200,3191086200,68200,68100,68200,68100,20
|
|
20231122,135100,3189723200,68100,68100,68100,68000,378
|
|
20231122,135000,3163996000,68100,68300,68300,68100,738
|
|
20231122,134900,3113662300,68300,68200,68300,68200,542
|
|
20231122,134800,3076697800,68100,68100,68100,68100,0
|
|
20231122,134700,3076697800,68100,68100,68100,68100,50
|
|
20231122,134600,3073292800,68100,68200,68200,68100,7
|
|
20231122,134500,3072815700,68200,68200,68200,68100,76
|
|
20231122,134400,3067637600,68200,68200,68200,68200,0
|
|
20231122,134300,3067637600,68200,68200,68200,68200,3
|
|
20231122,134200,3067433000,68200,68200,68200,68200,80
|
|
20231122,134100,3061977000,68200,68200,68200,68200,19
|
|
20231122,134000,3060681200,68200,68200,68200,68200,0
|
|
20231122,133900,3060681200,68200,68200,68200,68200,26
|
|
20231122,133800,3058908000,68300,68300,68300,68300,1
|
|
20231122,133700,3058839700,68300,68300,68300,68200,75
|
|
20231122,133600,3053720100,68300,68100,68300,68100,168
|
|
20231122,133500,3042260900,68100,68100,68100,68000,237
|
|
20231122,133400,3026124300,68100,68000,68200,68000,364
|
|
20231122,133300,3001328600,68200,68200,68200,68000,1467
|
|
20231122,133200,2901416800,68200,68200,68200,68200,50
|
|
20231122,133100,2898006800,68200,68200,68200,68200,177
|
|
20231122,133000,2885935400,68200,68200,68200,68200,150
|
|
20231122,132900,2875705400,68200,68200,68200,68200,50
|
|
20231122,132800,2872295400,68300,68300,68300,68300,11
|
|
20231122,132700,2871544100,68300,68300,68300,68300,65
|
|
20231122,132600,2867104600,68300,68300,68300,68300,28
|
|
20231122,132500,2865192200,68300,68300,68300,68300,68
|
|
20231122,132400,2860547800,68300,68300,68400,68200,927
|
|
20231122,132300,2797239500,68300,68300,68300,68300,120
|
|
20231122,132200,2789043500,68300,68300,68300,68300,14
|
|
20231122,132100,2788087300,68300,68300,68300,68300,4
|
|
20231122,132000,2787814100,68300,68300,68300,68300,42
|
|
20231122,131900,2784945500,68300,68200,68300,68200,45
|
|
20231122,131800,2781875500,68200,68300,68300,68200,24
|
|
20231122,131700,2780238000,68300,68200,68300,68200,165
|
|
20231122,131600,2768972500,68300,68300,68300,68200,107
|
|
20231122,131500,2761672900,68300,68200,68300,68200,47
|
|
20231122,131400,2758466800,68200,68200,68200,68200,21
|
|
20231122,131300,2757034600,68300,68200,68300,68200,11
|
|
20231122,131200,2756283500,68200,68300,68300,68200,108
|
|
20231122,131100,2748917800,68300,68200,68300,68200,216
|
|
20231122,131000,2734180300,68300,68200,68300,68200,2
|
|
20231122,130900,2734043800,68200,68200,68200,68200,0
|
|
20231122,130800,2734043800,68200,68200,68300,68200,181
|
|
20231122,130700,2721698500,68300,68200,68300,68200,125
|
|
20231122,130600,2713172500,68200,68200,68200,68100,21
|
|
20231122,130500,2711740400,68200,68200,68200,68200,12
|
|
20231122,130400,2710922000,68200,68300,68300,68200,263
|
|
20231122,130300,2692984900,68200,68300,68300,68200,13
|
|
20231122,130200,2692097900,68300,68300,68300,68300,97
|
|
20231122,130100,2685472800,68300,68300,68400,68300,49
|
|
20231122,130000,2682125900,68300,68300,68400,68300,333
|
|
20231122,125900,2659377000,68400,68200,68400,68200,65
|
|
20231122,125800,2654941000,68200,68300,68300,68200,519
|
|
20231122,125700,2619499000,68300,68300,68300,68200,305
|
|
20231122,125600,2598678700,68200,68100,68300,68100,1160
|
|
20231122,125500,2519601500,68100,68100,68100,68000,368
|
|
20231122,125400,2494574800,68100,68200,68200,68100,521
|
|
20231122,125300,2459092700,68200,68100,68200,68100,142
|
|
20231122,125200,2449418600,68100,68100,68100,68000,769
|
|
20231122,125100,2397050200,68100,68000,68100,68000,738
|
|
20231122,125000,2346859800,68000,67800,68000,67800,1573
|
|
20231122,124900,2240108600,67800,67800,67800,67800,0
|
|
20231122,124800,2240108600,67800,67800,67800,67800,30
|
|
20231122,124700,2238074600,67800,67800,67800,67700,49
|
|
20231122,124600,2234752700,67800,67800,67800,67800,25
|
|
20231122,124500,2233057700,67800,67800,67800,67800,1
|
|
20231122,124400,2232989900,67700,67700,67700,67700,0
|
|
20231122,124300,2232989900,67700,67700,67700,67700,0
|
|
20231122,124200,2232989900,67700,67700,67700,67700,25
|
|
20231122,124100,2231297400,67800,67800,67800,67800,0
|
|
20231122,124000,2231297400,67800,67800,67800,67800,30
|
|
20231122,123900,2229263400,67700,67700,67700,67700,0
|
|
20231122,123800,2229263400,67700,67700,67700,67700,19
|
|
20231122,123700,2227977100,67800,67800,67800,67800,101
|
|
20231122,123600,2221129300,67800,67800,67800,67800,20
|
|
20231122,123500,2219773300,67800,67800,67800,67800,0
|
|
20231122,123400,2219773300,67800,67800,67800,67800,25
|
|
20231122,123300,2218078300,67900,67800,67900,67800,40
|
|
20231122,123200,2215365300,67800,67800,67800,67800,12
|
|
20231122,123100,2214551700,67800,67800,67800,67800,13
|
|
20231122,123000,2213670300,67900,67900,67900,67900,31
|
|
20231122,122900,2211565400,67800,67900,67900,67800,13
|
|
20231122,122800,2210683900,67800,67800,67800,67800,0
|
|
20231122,122700,2210683900,67800,67700,67800,67700,781
|
|
20231122,122600,2157732300,67700,67700,67700,67700,12
|
|
20231122,122500,2156919900,67700,67700,67700,67700,3
|
|
20231122,122400,2156716800,67700,67700,67700,67700,28
|
|
20231122,122300,2154821200,67700,67600,67700,67600,18
|
|
20231122,122200,2153603100,67600,67700,67700,67600,274
|
|
20231122,122100,2135074500,67800,67800,67800,67800,0
|
|
20231122,122000,2135074500,67800,67700,67800,67700,636
|
|
20231122,121900,2092011900,67700,67600,67700,67600,114
|
|
20231122,121800,2084294500,67700,67700,67700,67700,0
|
|
20231122,121700,2084294500,67700,67700,67700,67700,0
|
|
20231122,121600,2084294500,67700,67700,67700,67700,1
|
|
20231122,121500,2084226800,67700,67700,67700,67700,0
|
|
20231122,121400,2084226800,67700,67700,67700,67700,2
|
|
20231122,121300,2084091400,67700,67600,67700,67600,624
|
|
20231122,121200,2041907500,67600,67600,67600,67600,1
|
|
20231122,121100,2041839900,67600,67600,67600,67600,25
|
|
20231122,121000,2040149900,67700,67700,67700,67700,3
|
|
20231122,120900,2039946800,67700,67600,67700,67600,27
|
|
20231122,120800,2038121000,67600,67700,67700,67600,146
|
|
20231122,120700,2028237100,67700,67700,67700,67700,25
|
|
20231122,120600,2026544600,67700,67700,67700,67700,8
|
|
20231122,120500,2026003000,67700,67700,67700,67700,0
|
|
20231122,120400,2026003000,67700,67700,67700,67700,0
|
|
20231122,120300,2026003000,67700,67700,67700,67700,42
|
|
20231122,120200,2023159600,67700,67700,67700,67700,0
|
|
20231122,120100,2023159600,67700,67700,67700,67700,14
|
|
20231122,120000,2022211800,67700,67800,67800,67700,23
|
|
20231122,115900,2020654600,67700,67700,67700,67700,17
|
|
20231122,115800,2019503700,67800,67800,67800,67700,176
|
|
20231122,115700,2007571300,67800,67800,67800,67800,33
|
|
20231122,115600,2005333900,67800,67900,67900,67800,41
|
|
20231122,115500,2002554000,67800,67800,67900,67800,35
|
|
20231122,115400,2000180000,67900,67900,67900,67900,50
|
|
20231122,115300,1996785000,67900,67900,67900,67900,59
|
|
20231122,115200,1992778900,68000,68000,68000,68000,51
|
|
20231122,115100,1989310900,67900,67900,67900,67900,117
|
|
20231122,115000,1981366600,67900,67900,67900,67900,5
|
|
20231122,114900,1981027100,67900,67900,67900,67900,19
|
|
20231122,114800,1979737000,67900,67900,67900,67900,0
|
|
20231122,114700,1979737000,67900,67900,67900,67600,600
|
|
20231122,114600,1939138100,67800,67900,67900,67800,11
|
|
20231122,114500,1938391300,67900,67800,67900,67800,67
|
|
20231122,114400,1933848200,67800,67800,67800,67800,14
|
|
20231122,114300,1932899000,67800,67800,67800,67800,15
|
|
20231122,114200,1931882000,67800,67800,67800,67800,103
|
|
20231122,114100,1924898600,67800,67800,67800,67800,10
|
|
20231122,114000,1924220600,67800,67800,67800,67800,1
|
|
20231122,113900,1924152800,67800,67800,67900,67700,44
|
|
20231122,113800,1921170800,67800,67700,67800,67700,21
|
|
20231122,113700,1919747400,67900,67900,67900,67800,21
|
|
20231122,113600,1918322700,67900,67900,67900,67800,239
|
|
20231122,113500,1902095600,67900,67800,67900,67800,2497
|
|
20231122,113400,1732703700,67700,67700,67700,67600,323
|
|
20231122,113300,1710838600,67700,67700,67700,67700,5
|
|
20231122,113200,1710500100,67600,67600,67600,67600,38
|
|
20231122,113100,1707931300,67600,67600,67600,67600,1
|
|
20231122,113000,1707863700,67700,67700,67700,67700,5
|
|
20231122,112900,1707525200,67700,67700,67700,67700,15
|
|
20231122,112800,1706509700,67700,67700,67700,67700,11
|
|
20231122,112700,1705765000,67600,67600,67600,67600,8
|
|
20231122,112600,1705224200,67700,67700,67700,67500,124
|
|
20231122,112500,1696832000,67600,67600,67600,67600,47
|
|
20231122,112400,1693654800,67700,67700,67700,67700,90
|
|
20231122,112300,1687561800,67700,67600,67700,67600,69
|
|
20231122,112200,1682891500,67700,67800,67800,67700,223
|
|
20231122,112100,1667781400,67700,67800,67800,67700,308
|
|
20231122,112000,1646899500,67700,67600,67800,67600,158
|
|
20231122,111900,1636208700,67600,67600,67600,67600,51
|
|
20231122,111800,1632761100,67600,67600,67600,67600,258
|
|
20231122,111700,1615320300,67700,67700,67700,67700,89
|
|
20231122,111600,1609295000,67700,67800,67800,67700,143
|
|
20231122,111500,1599611500,67800,67800,67800,67700,6
|
|
20231122,111400,1599205000,67800,67800,67800,67700,27
|
|
20231122,111300,1597375000,67700,67800,67800,67700,16
|
|
20231122,111200,1596291700,67800,67700,67800,67700,305
|
|
20231122,111100,1575642200,67700,67600,67700,67600,100
|
|
20231122,111000,1568873600,67600,67600,67600,67600,108
|
|
20231122,110900,1561572800,67600,67600,67600,67600,95
|
|
20231122,110800,1555150800,67600,67600,67600,67600,136
|
|
20231122,110700,1545957200,67600,67500,67600,67500,428
|
|
20231122,110600,1517064900,67500,67400,67500,67400,13
|
|
20231122,110500,1516188400,67400,67400,67400,67400,100
|
|
20231122,110400,1509448400,67500,67400,67500,67400,22
|
|
20231122,110300,1507964500,67400,67400,67400,67400,0
|
|
20231122,110200,1507964500,67400,67500,67500,67400,54
|
|
20231122,110100,1504324400,67400,67400,67400,67400,0
|
|
20231122,110000,1504324400,67400,67400,67500,67400,26
|
|
20231122,105900,1502571400,67500,67500,67500,67500,2
|
|
20231122,105800,1502436400,67500,67500,67500,67500,10
|
|
20231122,105700,1501761400,67500,67500,67500,67500,1
|
|
20231122,105600,1501693900,67400,67400,67400,67400,13
|
|
20231122,105500,1500817700,67500,67500,67500,67500,34
|
|
20231122,105400,1498522700,67500,67400,67500,67400,47
|
|
20231122,105300,1495352100,67400,67400,67400,67400,13
|
|
20231122,105200,1494475900,67500,67400,67500,67400,142
|
|
20231122,105100,1484903100,67400,67400,67400,67400,1
|
|
20231122,105000,1484835700,67400,67400,67400,67300,42
|
|
20231122,104900,1482007600,67300,67300,67300,67300,1
|
|
20231122,104800,1481940300,67400,67400,67400,67400,77
|
|
20231122,104700,1476750500,67500,67500,67500,67500,14
|
|
20231122,104600,1475805500,67500,67500,67500,67500,18
|
|
20231122,104500,1474590500,67300,67300,67300,67300,1
|
|
20231122,104400,1474523200,67500,67500,67500,67500,3
|
|
20231122,104300,1474320700,67500,67500,67500,67300,129
|
|
20231122,104200,1465613400,67300,67300,67300,67300,1
|
|
20231122,104100,1465546100,67500,67400,67500,67400,86
|
|
20231122,104000,1459741500,67400,67300,67400,67300,57
|
|
20231122,103900,1455903600,67300,67300,67300,67300,1399
|
|
20231122,103800,1361750900,67200,67200,67200,67200,31
|
|
20231122,103700,1359667700,67200,67200,67200,67200,0
|
|
20231122,103600,1359667700,67200,67300,67300,67200,1205
|
|
20231122,103500,1278580000,67300,67300,67300,67300,0
|
|
20231122,103400,1278580000,67300,67300,67300,67300,10
|
|
20231122,103300,1277907000,67300,67400,67400,67300,26
|
|
20231122,103200,1276155800,67400,67300,67400,67300,23
|
|
20231122,103100,1274605700,67300,67300,67300,67300,19
|
|
20231122,103000,1273327000,67300,67400,67400,67300,37
|
|
20231122,102900,1270834200,67300,67300,67300,67300,5
|
|
20231122,102800,1270497700,67300,67300,67400,67300,53
|
|
20231122,102700,1266929500,67300,67300,67300,67300,4
|
|
20231122,102600,1266660300,67400,67400,67400,67400,1
|
|
20231122,102500,1266592900,67400,67300,67400,67300,66
|
|
20231122,102400,1262150700,67300,67300,67300,67300,201
|
|
20231122,102300,1248623400,67300,67300,67400,67300,228
|
|
20231122,102200,1233278000,67400,67400,67400,67400,287
|
|
20231122,102100,1213934200,67400,67300,67400,67300,206
|
|
20231122,102000,1200056500,67300,67300,67300,67300,0
|
|
20231122,101900,1200056500,67300,67300,67300,67300,40
|
|
20231122,101800,1197364500,67300,67300,67300,67300,3
|
|
20231122,101700,1197162600,67400,67400,67400,67400,0
|
|
20231122,101600,1197162600,67400,67400,67400,67400,1
|
|
20231122,101500,1197095200,67400,67400,67400,67400,10
|
|
20231122,101400,1196421200,67400,67300,67400,67300,18
|
|
20231122,101300,1195209300,67300,67200,67400,67200,95
|
|
20231122,101200,1188817900,67300,67300,67300,67200,194
|
|
20231122,101100,1175762000,67200,67400,67400,67200,254
|
|
20231122,101000,1158674600,67400,67300,67400,67300,25
|
|
20231122,100900,1156991400,67400,67400,67400,67400,1
|
|
20231122,100800,1156924000,67400,67400,67400,67400,0
|
|
20231122,100700,1156924000,67400,67400,67400,67400,5
|
|
20231122,100600,1156587000,67400,67400,67400,67400,0
|
|
20231122,100500,1156587000,67400,67400,67400,67400,0
|
|
20231122,100400,1156587000,67400,67300,67400,67300,45
|
|
20231122,100300,1153557100,67300,67300,67300,67300,28
|
|
20231122,100200,1151672700,67400,67400,67400,67400,2
|
|
20231122,100100,1151537900,67400,67300,67400,67300,33
|
|
20231122,100000,1149316800,67400,67300,67400,67300,476
|
|
20231122,095900,1117260500,67300,67300,67300,67300,112
|
|
20231122,095800,1109722900,67400,67400,67400,67400,5
|
|
20231122,095700,1109385900,67400,67400,67400,67400,10
|
|
20231122,095600,1108711900,67400,67400,67400,67400,2
|
|
20231122,095500,1108577100,67400,67400,67400,67400,1
|
|
20231122,095400,1108509700,67400,67400,67400,67400,1
|
|
20231122,095300,1108442300,67400,67400,67400,67400,1
|
|
20231122,095200,1108374900,67300,67400,67400,67300,43
|
|
20231122,095100,1105476800,67500,67400,67500,67400,413
|
|
20231122,095000,1077638600,67400,67300,67400,67300,72
|
|
20231122,094900,1072787000,67400,67400,67400,67400,10
|
|
20231122,094800,1072113000,67400,67400,67400,67300,24
|
|
20231122,094700,1070497100,67400,67400,67400,67400,0
|
|
20231122,094600,1070497100,67400,67300,67400,67300,70
|
|
20231122,094500,1065786000,67300,67400,67400,67300,46
|
|
20231122,094400,1062687200,67400,67400,67400,67300,369
|
|
20231122,094300,1037818200,67400,67400,67400,67400,26
|
|
20231122,094200,1036065800,67500,67500,67500,67500,43
|
|
20231122,094100,1033163300,67500,67500,67500,67500,7
|
|
20231122,094000,1032690800,67600,67600,67600,67600,169
|
|
20231122,093900,1021266400,67600,67700,67700,67600,73
|
|
20231122,093800,1016325000,67700,67700,67700,67700,32
|
|
20231122,093700,1014158600,67600,67600,67700,67500,887
|
|
20231122,093600,954276400,67400,67600,67700,67400,253
|
|
20231122,093500,937201900,67600,67600,67700,67600,82
|
|
20231122,093400,931653500,67700,67800,67800,67700,115
|
|
20231122,093300,923867600,67800,67900,67900,67800,33
|
|
20231122,093200,921630000,67800,67800,67800,67800,267
|
|
20231122,093100,903527400,67800,67900,67900,67800,162
|
|
20231122,093000,892539000,67900,67800,67900,67800,223
|
|
20231122,092900,877399200,67800,67800,67800,67800,427
|
|
20231122,092800,848448600,67800,67900,67900,67800,275
|
|
20231122,092700,829790500,67900,67800,67900,67800,359
|
|
20231122,092600,805425700,67700,67600,67800,67600,812
|
|
20231122,092500,750438600,67600,67600,67700,67500,467
|
|
20231122,092400,718897400,67600,67600,67600,67600,37
|
|
20231122,092300,716396200,67500,67700,67700,67500,66
|
|
20231122,092200,711937400,67700,67400,67700,67300,1378
|
|
20231122,092100,618960800,67400,67400,67400,67300,37
|
|
20231122,092000,616468300,67400,67400,67500,67300,119
|
|
20231122,091900,608447900,67300,67300,67300,67300,82
|
|
20231122,091800,602929300,67300,67300,67400,67300,44
|
|
20231122,091700,599966100,67300,67300,67300,67300,16
|
|
20231122,091600,598889300,67200,67200,67300,67200,16
|
|
20231122,091500,597813100,67200,67200,67300,67200,33
|
|
20231122,091400,595595400,67100,67200,67200,67100,115
|
|
20231122,091300,587867700,67200,67200,67200,67100,445
|
|
20231122,091200,557966900,67200,67200,67200,67200,341
|
|
20231122,091100,535051700,67200,67200,67300,67200,44
|
|
20231122,091000,532093800,67200,67300,67300,67200,155
|
|
20231122,090900,521666600,67200,67200,67200,67200,82
|
|
20231122,090800,516156200,67300,67100,67300,67100,49
|
|
20231122,090700,512865200,67100,67200,67200,67100,34
|
|
20231122,090600,510581500,67200,67100,67300,67000,167
|
|
20231122,090500,499369600,67100,67200,67300,67100,441
|
|
20231122,090400,469768000,67200,67100,67200,67100,76
|
|
20231122,090300,464667900,67100,67200,67200,67100,80
|
|
20231122,090200,459298800,67200,67200,67300,67200,136
|
|
20231122,090100,450159500,67400,67100,67400,67100,256
|
|
20231122,090000,432975300,67100,67500,67500,67000,6434
|