596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,185300,7118888300,65800,65800,65800,65800,4218
|
|
20231114,185200,7118888300,65800,65800,65800,65800,0
|
|
20231114,185100,7118888300,65800,65800,65800,65800,0
|
|
20231114,185000,7118888300,65800,65800,65800,65800,0
|
|
20231114,184900,7118888300,65800,65800,65800,65800,0
|
|
20231114,184800,7118888300,65800,65800,65800,65800,0
|
|
20231114,184700,7118888300,65800,65800,65800,65800,0
|
|
20231114,184600,7118888300,65800,65800,65800,65800,0
|
|
20231114,184500,7118888300,65800,65800,65800,65800,0
|
|
20231114,184400,7118888300,65800,65800,65800,65800,0
|
|
20231114,184300,7118888300,65800,65800,65800,65800,0
|
|
20231114,184200,7118888300,65800,65800,65800,65800,0
|
|
20231114,184100,7118888300,65800,65800,65800,65800,0
|
|
20231114,184000,7118888300,65800,65800,65800,65800,0
|
|
20231114,183900,7118888300,65800,65800,65800,65800,0
|
|
20231114,183800,7118888300,65800,65800,65800,65800,0
|
|
20231114,183700,7118888300,65800,65800,65800,65800,0
|
|
20231114,183600,7118888300,65800,65800,65800,65800,0
|
|
20231114,183500,7118888300,65800,65800,65800,65800,0
|
|
20231114,183400,7118888300,65800,65800,65800,65800,0
|
|
20231114,183300,7118888300,65800,65800,65800,65800,0
|
|
20231114,183200,7118888300,65800,65800,65800,65800,0
|
|
20231114,183100,7118888300,65800,65800,65800,65800,0
|
|
20231114,183000,7118888300,65800,65800,65800,65800,0
|
|
20231114,182900,7118888300,65800,65800,65800,65800,0
|
|
20231114,182800,7118888300,65800,65800,65800,65800,0
|
|
20231114,182700,7118888300,65800,65800,65800,65800,0
|
|
20231114,182600,7118888300,65800,65800,65800,65800,0
|
|
20231114,182500,7118888300,65800,65800,65800,65800,0
|
|
20231114,182400,7118888300,65800,65800,65800,65800,0
|
|
20231114,182300,7118888300,65800,65800,65800,65800,4218
|
|
20231114,182200,7118888300,65800,65800,65800,65800,0
|
|
20231114,182100,7118888300,65800,65800,65800,65800,0
|
|
20231114,182000,7118888300,65800,65800,65800,65800,0
|
|
20231114,181900,7118888300,65800,65800,65800,65800,0
|
|
20231114,181800,7118888300,65800,65800,65800,65800,0
|
|
20231114,181700,7118888300,65800,65800,65800,65800,0
|
|
20231114,181600,7118888300,65800,65800,65800,65800,0
|
|
20231114,181500,7118888300,65800,65800,65800,65800,0
|
|
20231114,181400,7118888300,65800,65800,65800,65800,0
|
|
20231114,181300,7118888300,65800,65800,65800,65800,0
|
|
20231114,181200,7118888300,65800,65800,65800,65800,0
|
|
20231114,181100,7118888300,65800,65800,65800,65800,0
|
|
20231114,181000,7118888300,65800,65800,65800,65800,0
|
|
20231114,180900,7118888300,65800,65800,65800,65800,0
|
|
20231114,180800,7118888300,65800,65800,65800,65800,0
|
|
20231114,180700,7118888300,65800,65800,65800,65800,0
|
|
20231114,180600,7118888300,65800,65800,65800,65800,0
|
|
20231114,180500,7118888300,65800,65800,65800,65800,0
|
|
20231114,180400,7118888300,65800,65800,65800,65800,0
|
|
20231114,180300,7118888300,65800,65800,65800,65800,0
|
|
20231114,180200,7118888300,65800,65800,65800,65800,0
|
|
20231114,180100,7118888300,65800,65800,65800,65800,0
|
|
20231114,180000,7118888300,65800,65800,65800,65800,0
|
|
20231114,175900,7118888300,65800,65800,65800,65800,0
|
|
20231114,175800,7118888300,65800,65800,65800,65800,0
|
|
20231114,175700,7118888300,65800,65800,65800,65800,0
|
|
20231114,175600,7118888300,65800,65800,65800,65800,0
|
|
20231114,175500,7118888300,65800,65800,65800,65800,0
|
|
20231114,175400,7118888300,65800,65800,65800,65800,0
|
|
20231114,175300,7118888300,65800,65800,65800,65800,4218
|
|
20231114,175200,7118888300,65800,65800,65800,65800,0
|
|
20231114,175100,7118888300,65800,65800,65800,65800,0
|
|
20231114,175000,7118888300,65800,65800,65800,65800,0
|
|
20231114,174900,7118888300,65800,65800,65800,65800,0
|
|
20231114,174800,7118888300,65800,65800,65800,65800,0
|
|
20231114,174700,7118888300,65800,65800,65800,65800,0
|
|
20231114,174600,7118888300,65800,65800,65800,65800,0
|
|
20231114,174500,7118888300,65800,65800,65800,65800,0
|
|
20231114,174400,7118888300,65800,65800,65800,65800,0
|
|
20231114,174300,7118888300,65800,65800,65800,65800,0
|
|
20231114,174200,7118888300,65800,65800,65800,65800,0
|
|
20231114,174100,7118888300,65800,65800,65800,65800,0
|
|
20231114,174000,7118888300,65800,65800,65800,65800,0
|
|
20231114,173900,7118888300,65800,65800,65800,65800,0
|
|
20231114,173800,7118888300,65800,65800,65800,65800,0
|
|
20231114,173700,7118888300,65800,65800,65800,65800,0
|
|
20231114,173600,7118888300,65800,65800,65800,65800,0
|
|
20231114,173500,7118888300,65800,65800,65800,65800,0
|
|
20231114,173400,7118888300,65800,65800,65800,65800,0
|
|
20231114,173300,7118888300,65800,65800,65800,65800,0
|
|
20231114,173200,7118888300,65800,65800,65800,65800,0
|
|
20231114,173100,7118888300,65800,65800,65800,65800,0
|
|
20231114,173000,7118888300,65800,65800,65800,65800,0
|
|
20231114,172900,7118888300,65800,65800,65800,65800,0
|
|
20231114,172800,7118888300,65800,65800,65800,65800,0
|
|
20231114,172700,7118888300,65800,65800,65800,65800,0
|
|
20231114,172600,7118888300,65800,65800,65800,65800,0
|
|
20231114,172500,7118888300,65800,65800,65800,65800,0
|
|
20231114,172400,7118888300,65800,65800,65800,65800,0
|
|
20231114,172300,7118888300,65800,65800,65800,65800,4218
|
|
20231114,172200,7118888300,65800,65800,65800,65800,0
|
|
20231114,172100,7118888300,65800,65800,65800,65800,0
|
|
20231114,172000,7118888300,65800,65800,65800,65800,0
|
|
20231114,171900,7118888300,65800,65800,65800,65800,0
|
|
20231114,171800,7118888300,65800,65800,65800,65800,0
|
|
20231114,171700,7118888300,65800,65800,65800,65800,0
|
|
20231114,171600,7118888300,65800,65800,65800,65800,0
|
|
20231114,171500,7118888300,65800,65800,65800,65800,0
|
|
20231114,171400,7118888300,65800,65800,65800,65800,0
|
|
20231114,171300,7118888300,65800,65800,65800,65800,0
|
|
20231114,171200,7118888300,65800,65800,65800,65800,0
|
|
20231114,171100,7118888300,65800,65800,65800,65800,0
|
|
20231114,171000,7118888300,65800,65800,65800,65800,0
|
|
20231114,170900,7118888300,65800,65800,65800,65800,0
|
|
20231114,170800,7118888300,65800,65800,65800,65800,0
|
|
20231114,170700,7118888300,65800,65800,65800,65800,0
|
|
20231114,170600,7118888300,65800,65800,65800,65800,0
|
|
20231114,170500,7118888300,65800,65800,65800,65800,0
|
|
20231114,170400,7118888300,65800,65800,65800,65800,0
|
|
20231114,170300,7118888300,65800,65800,65800,65800,0
|
|
20231114,170200,7118888300,65800,65800,65800,65800,0
|
|
20231114,170100,7118888300,65800,65800,65800,65800,0
|
|
20231114,170000,7118888300,65800,65800,65800,65800,0
|
|
20231114,165900,7118888300,65800,65800,65800,65800,0
|
|
20231114,165800,7118888300,65800,65800,65800,65800,0
|
|
20231114,165700,7118888300,65800,65800,65800,65800,0
|
|
20231114,165600,7118888300,65800,65800,65800,65800,0
|
|
20231114,165500,7118888300,65800,65800,65800,65800,0
|
|
20231114,165400,7118888300,65800,65800,65800,65800,0
|
|
20231114,165300,7118888300,65800,65800,65800,65800,4218
|
|
20231114,165200,7118888300,65800,65800,65800,65800,0
|
|
20231114,165100,7118888300,65800,65800,65800,65800,0
|
|
20231114,165000,7118888300,65800,65800,65800,65800,0
|
|
20231114,164900,7118888300,65800,65800,65800,65800,0
|
|
20231114,164800,7118888300,65800,65800,65800,65800,0
|
|
20231114,164700,7118888300,65800,65800,65800,65800,0
|
|
20231114,164600,7118888300,65800,65800,65800,65800,0
|
|
20231114,164500,7118888300,65800,65800,65800,65800,0
|
|
20231114,164400,7118888300,65800,65800,65800,65800,0
|
|
20231114,164300,7118888300,65800,65800,65800,65800,0
|
|
20231114,164200,7118888300,65800,65800,65800,65800,0
|
|
20231114,164100,7118888300,65800,65800,65800,65800,0
|
|
20231114,164000,7118888300,65800,65800,65800,65800,0
|
|
20231114,163900,7118888300,65800,65800,65800,65800,0
|
|
20231114,163800,7118888300,65800,65800,65800,65800,0
|
|
20231114,163700,7118888300,65800,65800,65800,65800,0
|
|
20231114,163600,7118888300,65800,65800,65800,65800,0
|
|
20231114,163500,7118888300,65800,65800,65800,65800,0
|
|
20231114,163400,7118888300,65800,65800,65800,65800,0
|
|
20231114,163300,7118888300,65800,65800,65800,65800,0
|
|
20231114,163200,7118888300,65800,65800,65800,65800,0
|
|
20231114,163100,7118888300,65800,65800,65800,65800,0
|
|
20231114,163000,7118888300,65800,65800,65800,65800,0
|
|
20231114,162900,7118888300,65800,65800,65800,65800,0
|
|
20231114,162800,7118888300,65800,65800,65800,65800,0
|
|
20231114,162700,7118888300,65800,65800,65800,65800,0
|
|
20231114,162600,7118888300,65800,65800,65800,65800,0
|
|
20231114,162500,7118888300,65800,65800,65800,65800,0
|
|
20231114,162400,7118888300,65800,65800,65800,65800,0
|
|
20231114,162300,7118888300,65800,65800,65800,65800,4218
|
|
20231114,162200,7118888300,65800,65800,65800,65800,0
|
|
20231114,162100,7118888300,65800,65800,65800,65800,0
|
|
20231114,162000,7118888300,65800,65800,65800,65800,0
|
|
20231114,161900,7118888300,65800,65800,65800,65800,0
|
|
20231114,161800,7118888300,65800,65800,65800,65800,0
|
|
20231114,161700,7118888300,65800,65800,65800,65800,0
|
|
20231114,161600,7118888300,65800,65800,65800,65800,0
|
|
20231114,161500,7118888300,65800,65800,65800,65800,0
|
|
20231114,161400,7118888300,65800,65800,65800,65800,0
|
|
20231114,161300,7118888300,65800,65800,65800,65800,0
|
|
20231114,161200,7118888300,65800,65800,65800,65800,0
|
|
20231114,161100,7118888300,65800,65800,65800,65800,0
|
|
20231114,161000,7118888300,65800,65800,65800,65800,0
|
|
20231114,160900,7118888300,65800,65800,65800,65800,0
|
|
20231114,160800,7118888300,65800,65800,65800,65800,0
|
|
20231114,160700,7118888300,65800,65800,65800,65800,0
|
|
20231114,160600,7118888300,65800,65800,65800,65800,0
|
|
20231114,160500,7118888300,65800,65800,65800,65800,0
|
|
20231114,160400,7118888300,65800,65800,65800,65800,0
|
|
20231114,160300,7118888300,65800,65800,65800,65800,0
|
|
20231114,160200,7118888300,65800,65800,65800,65800,0
|
|
20231114,160100,7118888300,65800,65800,65800,65800,0
|
|
20231114,160000,7118888300,65800,65800,65800,65800,0
|
|
20231114,155900,7118888300,65800,65800,65800,65800,0
|
|
20231114,155800,7118888300,65800,65800,65800,65800,0
|
|
20231114,155700,7118888300,65800,65800,65800,65800,0
|
|
20231114,155600,7118888300,65800,65800,65800,65800,0
|
|
20231114,155500,7118888300,65800,65800,65800,65800,0
|
|
20231114,155400,7118888300,65800,65800,65800,65800,0
|
|
20231114,155300,7118888300,65800,65800,65800,65800,4218
|
|
20231114,155200,7118888300,65800,65800,65800,65800,0
|
|
20231114,155100,7118888300,65800,65800,65800,65800,0
|
|
20231114,155000,7118888300,65800,65800,65800,65800,0
|
|
20231114,154900,7118888300,65800,65800,65800,65800,0
|
|
20231114,154800,7118888300,65800,65800,65800,65800,0
|
|
20231114,154700,7118888300,65800,65800,65800,65800,0
|
|
20231114,154600,7118888300,65800,65800,65800,65800,0
|
|
20231114,154500,7118888300,65800,65800,65800,65800,0
|
|
20231114,154400,7118888300,65800,65800,65800,65800,0
|
|
20231114,154300,7118888300,65800,65800,65800,65800,0
|
|
20231114,154200,7118888300,65800,65800,65800,65800,0
|
|
20231114,154100,7118888300,65800,65800,65800,65800,0
|
|
20231114,154000,7118888300,65800,65800,65800,65800,0
|
|
20231114,153900,7118888300,65800,65800,65800,65800,0
|
|
20231114,153800,7118888300,65800,65800,65800,65800,0
|
|
20231114,153700,7118888300,65800,65800,65800,65800,0
|
|
20231114,153600,7118888300,65800,65800,65800,65800,0
|
|
20231114,153500,7118888300,65800,65800,65800,65800,0
|
|
20231114,153400,7118888300,65800,65800,65800,65800,0
|
|
20231114,153300,7118888300,65800,65800,65800,65800,0
|
|
20231114,153200,7118888300,65800,65800,65800,65800,0
|
|
20231114,153100,7118888300,65800,65800,65800,65800,0
|
|
20231114,153000,7118888300,65800,65800,65800,65800,4218
|
|
20231114,152900,6841343900,65500,65500,65500,65500,0
|
|
20231114,152800,6841343900,65500,65500,65500,65500,0
|
|
20231114,152700,6841343900,65500,65500,65500,65500,0
|
|
20231114,152600,6841343900,65500,65500,65500,65500,0
|
|
20231114,152500,6841343900,65500,65500,65500,65500,0
|
|
20231114,152400,6841343900,65500,65500,65500,65500,0
|
|
20231114,152300,6841343900,65500,65500,65500,65500,0
|
|
20231114,152200,6841343900,65500,65500,65500,65500,0
|
|
20231114,152100,6841343900,65500,65500,65500,65500,0
|
|
20231114,152000,6841343900,65500,65500,65500,65500,0
|
|
20231114,151900,6841343900,65500,65500,65600,65400,369
|
|
20231114,151800,6817151400,65400,65400,65500,65400,204
|
|
20231114,151700,6803802900,65400,65400,65500,65400,131
|
|
20231114,151600,6795231900,65400,65400,65500,65400,416
|
|
20231114,151500,6768009100,65400,65500,65600,65400,219
|
|
20231114,151400,6753669200,65500,65300,65600,65300,667
|
|
20231114,151300,6710025100,65500,65400,65500,65300,489
|
|
20231114,151200,6678049900,65400,65400,65500,65300,1130
|
|
20231114,151100,6604193300,65500,65400,65500,65400,346
|
|
20231114,151000,6581548500,65500,65500,65600,65400,1259
|
|
20231114,150900,6499171600,65500,65400,65600,65400,382
|
|
20231114,150800,6474152700,65400,65500,65600,65400,366
|
|
20231114,150700,6450178500,65500,65500,65600,65400,318
|
|
20231114,150600,6429349300,65500,65500,65500,65400,410
|
|
20231114,150500,6402511300,65500,65400,65500,65400,296
|
|
20231114,150400,6383141900,65400,65300,65600,65300,797
|
|
20231114,150300,6330956900,65300,65400,65500,65300,399
|
|
20231114,150200,6304864000,65400,65400,65500,65400,275
|
|
20231114,150100,6286878800,65400,65500,65500,65300,3103
|
|
20231114,150000,6083858900,65600,65500,65600,65500,94
|
|
20231114,145900,6077701700,65500,65600,65600,65500,90
|
|
20231114,145800,6071802900,65600,65500,65600,65500,30
|
|
20231114,145700,6069836900,65500,65500,65600,65500,63
|
|
20231114,145600,6065708200,65600,65500,65600,65500,12
|
|
20231114,145500,6064922000,65600,65600,65700,65500,392
|
|
20231114,145400,6039207100,65600,65600,65700,65600,81
|
|
20231114,145300,6033892200,65600,65600,65600,65600,11
|
|
20231114,145200,6033170600,65600,65600,65700,65600,362
|
|
20231114,145100,6009422400,65600,65500,65700,65400,3871
|
|
20231114,145000,5755767200,65500,65500,65500,65500,165
|
|
20231114,144900,5744959700,65500,65500,65600,65500,354
|
|
20231114,144800,5721772600,65600,65600,65600,65500,14
|
|
20231114,144700,5720854300,65600,65600,65600,65500,100
|
|
20231114,144600,5714299600,65600,65500,65600,65500,82
|
|
20231114,144500,5708928400,65600,65600,65600,65500,192
|
|
20231114,144400,5696333500,65600,65500,65600,65500,29
|
|
20231114,144300,5694432300,65500,65600,65600,65500,11
|
|
20231114,144200,5693711600,65700,65600,65700,65500,764
|
|
20231114,144100,5643592200,65600,65700,65700,65600,28
|
|
20231114,144000,5641755300,65600,65700,65700,65600,55
|
|
20231114,143900,5638142800,65700,65600,65700,65600,46
|
|
20231114,143800,5635125000,65600,65700,65700,65600,10
|
|
20231114,143700,5634468800,65700,65500,65700,65500,193
|
|
20231114,143600,5621789100,65600,65500,65600,65500,1325
|
|
20231114,143500,5534945800,65500,65500,65600,65400,288
|
|
20231114,143400,5516082200,65600,65500,65600,65500,24
|
|
20231114,143300,5514508200,65600,65500,65600,65500,295
|
|
20231114,143200,5495180600,65600,65600,65600,65500,19
|
|
20231114,143100,5493935000,65600,65500,65600,65500,887
|
|
20231114,143000,5435833100,65500,65400,65500,65400,12
|
|
20231114,142900,5435048100,65500,65400,65500,65400,19
|
|
20231114,142800,5433804400,65400,65500,65500,65400,181
|
|
20231114,142700,5421956500,65400,65500,65500,65400,12
|
|
20231114,142600,5421171600,65400,65500,65500,65400,18
|
|
20231114,142500,5419993600,65500,65400,65500,65400,125
|
|
20231114,142400,5411808100,65500,65500,65500,65500,131
|
|
20231114,142300,5403227600,65400,65400,65400,65400,16
|
|
20231114,142200,5402181200,65500,65400,65500,65400,81
|
|
20231114,142100,5396883500,65400,65500,65500,65400,15
|
|
20231114,142000,5395901300,65500,65400,65500,65400,37
|
|
20231114,141900,5393481300,65400,65500,65500,65400,14
|
|
20231114,141800,5392565600,65400,65400,65500,65300,271
|
|
20231114,141700,5374830600,65300,65300,65400,65300,1168
|
|
20231114,141600,5298519300,65400,65300,65400,65300,61
|
|
20231114,141500,5294535300,65300,65400,65400,65300,84
|
|
20231114,141400,5289049300,65300,65400,65400,65300,348
|
|
20231114,141300,5266316700,65400,65400,65400,65400,353
|
|
20231114,141200,5243230500,65400,65400,65400,65400,4
|
|
20231114,141100,5242968900,65400,65400,65400,65400,497
|
|
20231114,141000,5210465100,65400,65400,65400,65400,157
|
|
20231114,140900,5200197300,65400,65400,65400,65400,30
|
|
20231114,140800,5198235300,65400,65400,65400,65400,79
|
|
20231114,140700,5193068700,65400,65400,65500,65400,324
|
|
20231114,140600,5171879000,65500,65400,65500,65400,3
|
|
20231114,140500,5171682700,65500,65500,65500,65500,39
|
|
20231114,140400,5169128200,65400,65500,65500,65400,18
|
|
20231114,140300,5167950900,65500,65500,65500,65500,10
|
|
20231114,140200,5167295900,65500,65400,65500,65400,17
|
|
20231114,140100,5166182900,65400,65400,65400,65400,76
|
|
20231114,140000,5161212500,65500,65500,65500,65400,7
|
|
20231114,135900,5160754200,65400,65300,65500,65300,954
|
|
20231114,135800,5098362500,65300,65300,65300,65300,26
|
|
20231114,135700,5096664700,65300,65400,65400,65300,262
|
|
20231114,135600,5079550900,65400,65500,65500,65400,289
|
|
20231114,135500,5060650000,65400,65400,65500,65400,473
|
|
20231114,135400,5029713400,65500,65500,65500,65500,31
|
|
20231114,135300,5027682900,65400,65500,65500,65400,73
|
|
20231114,135200,5022908000,65500,65400,65500,65400,74
|
|
20231114,135100,5018061800,65400,65400,65500,65400,98
|
|
20231114,135000,5011649200,65500,65500,65500,65400,64
|
|
20231114,134900,5007460000,65500,65500,65500,65400,60
|
|
20231114,134800,5003530200,65500,65600,65600,65500,116
|
|
20231114,134700,4995931000,65500,65500,65600,65500,218
|
|
20231114,134600,4981649400,65600,65600,65600,65500,63
|
|
20231114,134500,4977517500,65500,65500,65600,65500,308
|
|
20231114,134400,4957339700,65600,65600,65600,65500,228
|
|
20231114,134300,4942395400,65600,65600,65600,65500,120
|
|
20231114,134200,4934523600,65600,65600,65600,65500,66
|
|
20231114,134100,4930195900,65500,65600,65600,65500,132
|
|
20231114,134000,4921545300,65600,65600,65600,65500,98
|
|
20231114,133900,4915118700,65600,65600,65600,65600,31
|
|
20231114,133800,4913085100,65600,65600,65700,65600,1119
|
|
20231114,133700,4839667500,65600,65600,65600,65600,85
|
|
20231114,133600,4834091500,65500,65600,65600,65500,72
|
|
20231114,133500,4829370100,65600,65600,65600,65600,31
|
|
20231114,133400,4827336500,65600,65600,65600,65500,157
|
|
20231114,133300,4817046700,65500,65600,65600,65500,112
|
|
20231114,133200,4809704800,65600,65600,65600,65500,52
|
|
20231114,133100,4806293700,65600,65500,65600,65500,94
|
|
20231114,133000,4800131800,65600,65600,65600,65600,71
|
|
20231114,132900,4795474200,65500,65500,65600,65500,170
|
|
20231114,132800,4784333300,65500,65500,65600,65500,127
|
|
20231114,132700,4776010400,65500,65600,65600,65500,150
|
|
20231114,132600,4766180500,65600,65500,65600,65500,180
|
|
20231114,132500,4754386700,65600,65500,65600,65500,1806
|
|
20231114,132400,4636026900,65500,65500,65500,65400,166
|
|
20231114,132300,4625154600,65400,65400,65500,65400,195
|
|
20231114,132200,4612398400,65400,65500,65500,65400,282
|
|
20231114,132100,4593928300,65400,65500,65500,65400,422
|
|
20231114,132000,4566328900,65500,65500,65500,65400,33
|
|
20231114,131900,4564169300,65400,65500,65500,65400,8
|
|
20231114,131800,4563645500,65500,65500,65500,65500,62
|
|
20231114,131700,4559584500,65500,65500,65500,65500,17
|
|
20231114,131600,4558471000,65500,65500,65500,65500,9
|
|
20231114,131500,4557881500,65500,65500,65500,65400,90
|
|
20231114,131400,4551987800,65500,65500,65500,65400,89
|
|
20231114,131300,4546166500,65400,65500,65500,65400,15
|
|
20231114,131200,4545184100,65500,65500,65500,65500,37
|
|
20231114,131100,4542760600,65500,65400,65500,65400,26
|
|
20231114,131000,4541058700,65400,65400,65500,65400,174
|
|
20231114,130900,4529678500,65400,65500,65500,65400,112
|
|
20231114,130800,4522344500,65500,65500,65500,65500,266
|
|
20231114,130700,4504921500,65500,65500,65500,65400,91
|
|
20231114,130600,4498969100,65400,65400,65500,65400,118
|
|
20231114,130500,4491251200,65500,65500,65500,65400,41
|
|
20231114,130400,4488566800,65400,65500,65500,65400,34
|
|
20231114,130300,4486342000,65500,65500,65500,65400,8
|
|
20231114,130200,4485818100,65400,65500,65500,65400,71
|
|
20231114,130100,4481173500,65500,65400,65500,65400,211
|
|
20231114,130000,4467373000,65400,65500,65500,65400,41
|
|
20231114,125900,4464688300,65400,65400,65500,65400,140
|
|
20231114,125800,4455529300,65400,65400,65500,65400,95
|
|
20231114,125700,4449315400,65400,65500,65600,65400,202
|
|
20231114,125600,4436084600,65500,65500,65600,65500,65
|
|
20231114,125500,4431825400,65600,65500,65600,65500,406
|
|
20231114,125400,4405230300,65500,65400,65500,65400,823
|
|
20231114,125300,4351397400,65300,65400,65400,65300,54
|
|
20231114,125200,4347867100,65400,65300,65400,65300,74
|
|
20231114,125100,4343034300,65300,65300,65300,65300,316
|
|
20231114,125000,4322399500,65300,65200,65300,65100,561
|
|
20231114,124900,4285822000,65200,65100,65200,65100,8
|
|
20231114,124800,4285300500,65200,65100,65200,65100,33
|
|
20231114,124700,4283151200,65100,65200,65200,65100,88
|
|
20231114,124600,4277421200,65200,65200,65200,65100,189
|
|
20231114,124500,4265104400,65200,65200,65200,65200,40
|
|
20231114,124400,4262496400,65200,65000,65200,65000,97
|
|
20231114,124300,4256181500,65000,65000,65100,65000,49
|
|
20231114,124200,4252993000,65100,65200,65200,65000,30
|
|
20231114,124100,4251041100,65200,65200,65200,65100,51
|
|
20231114,124000,4247719500,65000,65100,65200,65000,194
|
|
20231114,123900,4235091400,65100,65100,65100,65000,470
|
|
20231114,123800,4204496500,65100,65000,65100,65000,122
|
|
20231114,123700,4196555100,65000,65100,65100,65000,48
|
|
20231114,123600,4193432500,65100,65100,65100,65100,50
|
|
20231114,123500,4190177500,65100,65100,65100,65100,52
|
|
20231114,123400,4186792300,65100,65000,65100,65000,325
|
|
20231114,123300,4165653600,65100,65100,65100,65100,575
|
|
20231114,123200,4128221100,65100,65000,65100,65000,112
|
|
20231114,123100,4120941000,65000,65000,65000,65000,13
|
|
20231114,123000,4120096000,65000,65000,65000,65000,25
|
|
20231114,122900,4118471000,65000,65000,65000,64900,1292
|
|
20231114,122800,4034494700,65000,65000,65000,65000,3
|
|
20231114,122700,4034299700,64900,65000,65000,64900,101
|
|
20231114,122600,4027742400,65000,65000,65000,64900,1003
|
|
20231114,122500,3962552200,65000,65000,65000,65000,24
|
|
20231114,122400,3960992200,65000,65000,65000,65000,319
|
|
20231114,122300,3940257200,65000,65000,65000,65000,36
|
|
20231114,122200,3937917200,65000,65000,65100,65000,358
|
|
20231114,122100,3914612800,65000,65200,65200,65000,617
|
|
20231114,122000,3874449300,65100,65200,65200,65100,140
|
|
20231114,121900,3865330300,65200,65200,65200,65200,6
|
|
20231114,121800,3864939100,65100,65100,65200,65100,54
|
|
20231114,121700,3861422300,65100,65200,65200,65100,6
|
|
20231114,121600,3861031600,65100,65100,65100,65100,98
|
|
20231114,121500,3854651800,65100,65100,65100,65100,19
|
|
20231114,121400,3853414900,65200,65200,65200,65100,182
|
|
20231114,121300,3841548600,65200,65200,65200,65100,98
|
|
20231114,121200,3835166600,65200,65200,65200,65200,101
|
|
20231114,121100,3828581400,65200,65200,65200,65200,1
|
|
20231114,121000,3828516200,65100,65100,65200,65100,42
|
|
20231114,120900,3825781900,65200,65200,65200,65200,28
|
|
20231114,120800,3823956300,65200,65200,65200,65200,29
|
|
20231114,120700,3822065500,65200,65200,65200,65200,514
|
|
20231114,120600,3788552700,65300,65300,65300,65300,40
|
|
20231114,120500,3785940700,65300,65300,65300,65300,0
|
|
20231114,120400,3785940700,65300,65200,65300,65200,53
|
|
20231114,120300,3782485000,65300,65300,65300,65300,895
|
|
20231114,120200,3724041500,65300,65200,65300,65200,58
|
|
20231114,120100,3720258900,65300,65200,65300,65200,12
|
|
20231114,120000,3719476400,65200,65300,65300,65200,231
|
|
20231114,115900,3704413700,65300,65200,65300,65200,20
|
|
20231114,115800,3703109400,65200,65200,65200,65200,10
|
|
20231114,115700,3702457400,65200,65200,65200,65200,1
|
|
20231114,115600,3702392200,65200,65300,65300,65200,4
|
|
20231114,115500,3702131200,65300,65300,65300,65300,15
|
|
20231114,115400,3701151700,65200,65200,65200,65200,4
|
|
20231114,115300,3700890900,65200,65300,65300,65200,228
|
|
20231114,115200,3686012300,65300,65300,65300,65200,5
|
|
20231114,115100,3685686100,65200,65200,65200,65200,200
|
|
20231114,115000,3672646100,65200,65200,65200,65200,1
|
|
20231114,114900,3672580900,65200,65200,65200,65200,1
|
|
20231114,114800,3672515700,65200,65200,65300,65200,21
|
|
20231114,114700,3671146400,65200,65300,65300,65200,69
|
|
20231114,114600,3666646000,65200,65200,65300,65200,98
|
|
20231114,114500,3660255400,65200,65200,65300,65200,61
|
|
20231114,114400,3656278100,65200,65200,65300,65200,161
|
|
20231114,114300,3645780700,65200,65300,65300,65200,53
|
|
20231114,114200,3642324900,65200,65200,65200,65200,122
|
|
20231114,114100,3634370500,65200,65300,65300,65200,57
|
|
20231114,114000,3630653500,65300,65200,65300,65200,110
|
|
20231114,113900,3623478100,65300,65300,65300,65300,10
|
|
20231114,113800,3622825100,65300,65300,65300,65300,11
|
|
20231114,113700,3622106800,65300,65200,65300,65200,79
|
|
20231114,113600,3616955800,65200,65200,65200,65200,22
|
|
20231114,113500,3615521400,65200,65200,65300,65200,7
|
|
20231114,113400,3615064900,65200,65300,65300,65200,23
|
|
20231114,113300,3613564400,65300,65200,65300,65200,92
|
|
20231114,113200,3607564500,65200,65200,65200,65200,16
|
|
20231114,113100,3606521300,65200,65200,65200,65200,438
|
|
20231114,113000,3577963700,65200,65200,65200,65200,44
|
|
20231114,112900,3575094900,65200,65200,65200,65200,10
|
|
20231114,112800,3574442900,65100,65100,65200,65100,23
|
|
20231114,112700,3572944500,65200,65200,65200,65100,139
|
|
20231114,112600,3563883700,65100,65200,65200,65100,224
|
|
20231114,112500,3549298600,65200,65200,65200,65200,104
|
|
20231114,112400,3542517800,65200,65200,65200,65100,180
|
|
20231114,112300,3530784500,65200,65200,65200,65200,35
|
|
20231114,112200,3528502500,65200,65200,65200,65100,3
|
|
20231114,112100,3528307000,65200,65100,65200,65100,54
|
|
20231114,112000,3524788300,65200,65100,65200,65100,39
|
|
20231114,111900,3522246200,65100,65300,65300,65100,239
|
|
20231114,111800,3506653400,65200,65200,65200,65200,127
|
|
20231114,111700,3498373000,65300,65300,65300,65200,218
|
|
20231114,111600,3484138600,65300,65300,65300,65300,545
|
|
20231114,111500,3448550100,65200,65200,65300,65200,28
|
|
20231114,111400,3446724300,65200,65200,65200,65100,893
|
|
20231114,111300,3388502400,65100,65100,65100,65100,92
|
|
20231114,111200,3382513200,65100,65100,65100,65100,141
|
|
20231114,111100,3373334100,65100,65100,65100,65100,15
|
|
20231114,111000,3372357600,65100,65200,65200,65100,20
|
|
20231114,110900,3371055500,65100,65100,65100,65100,221
|
|
20231114,110800,3356668400,65100,65100,65200,65100,109
|
|
20231114,110700,3349572300,65200,65100,65200,65100,241
|
|
20231114,110600,3333882800,65100,65300,65300,65100,735
|
|
20231114,110500,3285960900,65300,65300,65300,65200,40
|
|
20231114,110400,3283352500,65200,65200,65300,65200,121
|
|
20231114,110300,3275452900,65200,65200,65200,65200,16
|
|
20231114,110200,3274409700,65200,65300,65300,65200,31
|
|
20231114,110100,3272385500,65200,65200,65300,65200,590
|
|
20231114,110000,3233861300,65200,65300,65300,65200,17
|
|
20231114,105900,3232751700,65200,65300,65300,65200,339
|
|
20231114,105800,3210628800,65200,65200,65200,65200,450
|
|
20231114,105700,3181288800,65200,65200,65200,65200,196
|
|
20231114,105600,3168509600,65200,65300,65300,65200,39
|
|
20231114,105500,3165966700,65200,65200,65200,65200,48
|
|
20231114,105400,3162837100,65300,65400,65500,65300,869
|
|
20231114,105300,3106054300,65500,65500,65500,65500,23
|
|
20231114,105200,3104547800,65500,65500,65600,65500,106
|
|
20231114,105100,3097603800,65500,65500,65500,65400,291
|
|
20231114,105000,3078545200,65400,65500,65500,65400,173
|
|
20231114,104900,3067214700,65400,65500,65500,65400,190
|
|
20231114,104800,3054770400,65500,65500,65500,65400,203
|
|
20231114,104700,3041475200,65500,65600,65600,65500,105
|
|
20231114,104600,3034591900,65600,65600,65700,65600,375
|
|
20231114,104500,3009989900,65700,65700,65700,65600,30
|
|
20231114,104400,3008020600,65700,65700,65700,65600,148
|
|
20231114,104300,2998298300,65700,65600,65700,65600,76
|
|
20231114,104200,2993309000,65600,65600,65600,65500,120
|
|
20231114,104100,2985437600,65600,65700,65800,65600,805
|
|
20231114,104000,2932558700,65600,65600,65700,65600,216
|
|
20231114,103900,2918370300,65600,65600,65700,65500,291
|
|
20231114,103800,2899279700,65600,65600,65700,65400,1271
|
|
20231114,103700,2815938300,65500,65400,65500,65400,825
|
|
20231114,103600,2761923300,65400,65400,65500,65400,513
|
|
20231114,103500,2728362100,65400,65400,65400,65400,22
|
|
20231114,103400,2726923300,65400,65400,65400,65400,124
|
|
20231114,103300,2718813700,65400,65400,65400,65400,8
|
|
20231114,103200,2718290500,65500,65400,65500,65300,632
|
|
20231114,103100,2676967600,65300,65500,65500,65300,205
|
|
20231114,103000,2663560900,65500,65400,65500,65400,28
|
|
20231114,102900,2661729600,65500,65400,65500,65400,61
|
|
20231114,102800,2657739500,65500,65400,65500,65400,192
|
|
20231114,102700,2645167700,65500,65400,65500,65400,9
|
|
20231114,102600,2644579000,65400,65400,65400,65300,325
|
|
20231114,102500,2623324700,65300,65300,65400,65300,154
|
|
20231114,102400,2613261700,65400,65400,65400,65400,207
|
|
20231114,102300,2599723900,65400,65400,65400,65400,155
|
|
20231114,102200,2589586900,65300,65400,65400,65300,209
|
|
20231114,102100,2575919200,65400,65400,65500,65400,363
|
|
20231114,102000,2552176700,65400,65400,65500,65400,72
|
|
20231114,101900,2547467700,65400,65300,65500,65300,547
|
|
20231114,101800,2511703900,65300,65300,65300,65300,279
|
|
20231114,101700,2493485200,65300,65300,65300,65300,78
|
|
20231114,101600,2488391800,65300,65300,65300,65200,213
|
|
20231114,101500,2474485600,65300,65300,65300,65200,274
|
|
20231114,101400,2456594300,65200,65200,65300,65200,18
|
|
20231114,101300,2455420600,65200,65200,65200,65200,80
|
|
20231114,101200,2450204600,65200,65200,65300,65100,214
|
|
20231114,101100,2436259300,65200,65100,65300,65100,436
|
|
20231114,101000,2407835600,65100,65100,65100,65100,76
|
|
20231114,100900,2402888000,65100,65100,65200,65000,104
|
|
20231114,100800,2396119400,65100,65000,65100,65000,352
|
|
20231114,100700,2373205300,65000,65100,65100,65000,107
|
|
20231114,100600,2366250100,65100,65000,65100,65000,60
|
|
20231114,100500,2362349100,65100,65100,65100,65000,262
|
|
20231114,100400,2345300500,65100,65100,65100,65100,354
|
|
20231114,100300,2322255100,65200,65100,65200,65100,188
|
|
20231114,100200,2310014300,65100,65100,65100,65100,150
|
|
20231114,100100,2300249300,65100,65000,65100,65000,321
|
|
20231114,100000,2279359200,65100,64900,65100,64900,841
|
|
20231114,095900,2224729700,64800,64800,64900,64800,108
|
|
20231114,095800,2217730400,64800,65200,65200,64800,3450
|
|
20231114,095700,1993320600,65200,65100,65200,65100,71
|
|
20231114,095600,1988698400,65200,65100,65200,65100,236
|
|
20231114,095500,1973331200,65200,65200,65200,65200,1
|
|
20231114,095400,1973266000,65200,65200,65200,65100,32
|
|
20231114,095300,1971181400,65100,65100,65100,65100,111
|
|
20231114,095200,1963955300,65100,65100,65200,65100,233
|
|
20231114,095100,1948785900,65100,65200,65200,65100,166
|
|
20231114,095000,1937974900,65200,65200,65200,65200,173
|
|
20231114,094900,1926695300,65200,65200,65200,65100,414
|
|
20231114,094800,1899729300,65200,65300,65300,65100,894
|
|
20231114,094700,1841463700,65200,65300,65300,65200,776
|
|
20231114,094600,1790800300,65400,65400,65400,65300,170
|
|
20231114,094500,1779698900,65300,65300,65400,65300,242
|
|
20231114,094400,1763896200,65400,65300,65400,65300,41
|
|
20231114,094300,1761215600,65300,65400,65400,65300,146
|
|
20231114,094200,1751680300,65300,65300,65400,65300,229
|
|
20231114,094100,1736726300,65300,65400,65400,65300,73
|
|
20231114,094000,1731958700,65400,65400,65500,65400,346
|
|
20231114,093900,1709328400,65400,65400,65400,65300,712
|
|
20231114,093800,1662773900,65300,65300,65400,65300,211
|
|
20231114,093700,1648990500,65300,65300,65300,65300,632
|
|
20231114,093600,1607720900,65300,65200,65300,65200,352
|
|
20231114,093500,1584756500,65200,65100,65200,65100,162
|
|
20231114,093400,1574199400,65100,65400,65400,65000,2410
|
|
20231114,093300,1417024400,65400,65400,65400,65300,302
|
|
20231114,093200,1397296100,65400,65300,65400,65200,1290
|
|
20231114,093100,1313068700,65200,65200,65300,65200,401
|
|
20231114,093000,1286919900,65100,65000,65200,64900,1077
|
|
20231114,092900,1216899200,65000,65000,65100,64900,401
|
|
20231114,092800,1190840000,65000,64900,65100,64900,317
|
|
20231114,092700,1170251900,65000,64900,65000,64900,490
|
|
20231114,092600,1138430600,64900,65000,65000,64900,436
|
|
20231114,092500,1110133600,65000,64900,65000,64900,368
|
|
20231114,092400,1086227500,65000,64900,65000,64900,290
|
|
20231114,092300,1067381300,64900,65100,65100,64900,752
|
|
20231114,092200,1018502600,65100,65100,65200,65000,603
|
|
20231114,092100,979224700,65100,65100,65200,65000,182
|
|
20231114,092000,967378300,65100,65100,65100,65000,226
|
|
20231114,091900,952666900,65000,65100,65100,64900,99
|
|
20231114,091800,946232100,65100,65000,65200,64800,3135
|
|
20231114,091700,742516200,65000,65100,65100,65000,375
|
|
20231114,091600,718131000,65200,65200,65200,65100,712
|
|
20231114,091500,671770400,65100,65200,65200,65100,469
|
|
20231114,091400,641222300,65200,65200,65300,65100,209
|
|
20231114,091300,627602000,65200,65400,65400,65200,456
|
|
20231114,091200,597842400,65400,65400,65500,65400,392
|
|
20231114,091100,572205500,65400,65500,65500,65400,445
|
|
20231114,091000,543064800,65500,65400,65600,65400,223
|
|
20231114,090900,528458600,65400,65500,65500,65300,235
|
|
20231114,090800,513080200,65500,65500,65600,65500,129
|
|
20231114,090700,504629600,65600,65500,65600,65500,541
|
|
20231114,090600,469162100,65500,65300,65500,65200,1839
|
|
20231114,090500,348898500,65300,65300,65300,65200,955
|
|
20231114,090400,286592800,65300,65100,65300,65100,200
|
|
20231114,090300,273561000,65100,65500,65500,65100,502
|
|
20231114,090200,240768800,65400,65600,65700,65400,513
|
|
20231114,090100,207169700,65700,65800,65900,65500,952
|
|
20231114,090000,144613000,65600,65600,65900,65500,1458
|