625 lines
33 KiB
CSV
625 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,192200,3781887300,92400,92400,92400,92400,2154
|
|
20231114,192100,3781887300,92400,92400,92400,92400,0
|
|
20231114,192000,3781887300,92400,92400,92400,92400,0
|
|
20231114,191900,3781887300,92400,92400,92400,92400,0
|
|
20231114,191800,3781887300,92400,92400,92400,92400,0
|
|
20231114,191700,3781887300,92400,92400,92400,92400,0
|
|
20231114,191600,3781887300,92400,92400,92400,92400,0
|
|
20231114,191500,3781887300,92400,92400,92400,92400,0
|
|
20231114,191400,3781887300,92400,92400,92400,92400,0
|
|
20231114,191300,3781887300,92400,92400,92400,92400,0
|
|
20231114,191200,3781887300,92400,92400,92400,92400,0
|
|
20231114,191100,3781887300,92400,92400,92400,92400,0
|
|
20231114,191000,3781887300,92400,92400,92400,92400,0
|
|
20231114,190900,3781887300,92400,92400,92400,92400,0
|
|
20231114,190800,3781887300,92400,92400,92400,92400,0
|
|
20231114,190700,3781887300,92400,92400,92400,92400,0
|
|
20231114,190600,3781887300,92400,92400,92400,92400,0
|
|
20231114,190500,3781887300,92400,92400,92400,92400,0
|
|
20231114,190400,3781887300,92400,92400,92400,92400,0
|
|
20231114,190300,3781887300,92400,92400,92400,92400,0
|
|
20231114,190200,3781887300,92400,92400,92400,92400,0
|
|
20231114,190100,3781887300,92400,92400,92400,92400,0
|
|
20231114,190000,3781887300,92400,92400,92400,92400,0
|
|
20231114,185900,3781887300,92400,92400,92400,92400,0
|
|
20231114,185800,3781887300,92400,92400,92400,92400,0
|
|
20231114,185700,3781887300,92400,92400,92400,92400,0
|
|
20231114,185600,3781887300,92400,92400,92400,92400,0
|
|
20231114,185500,3781887300,92400,92400,92400,92400,0
|
|
20231114,185400,3781887300,92400,92400,92400,92400,0
|
|
20231114,185300,3781887300,92400,92400,92400,92400,0
|
|
20231114,185200,3781887300,92400,92400,92400,92400,2154
|
|
20231114,185100,3781887300,92400,92400,92400,92400,0
|
|
20231114,185000,3781887300,92400,92400,92400,92400,0
|
|
20231114,184900,3781887300,92400,92400,92400,92400,0
|
|
20231114,184800,3781887300,92400,92400,92400,92400,0
|
|
20231114,184700,3781887300,92400,92400,92400,92400,0
|
|
20231114,184600,3781887300,92400,92400,92400,92400,0
|
|
20231114,184500,3781887300,92400,92400,92400,92400,0
|
|
20231114,184400,3781887300,92400,92400,92400,92400,0
|
|
20231114,184300,3781887300,92400,92400,92400,92400,0
|
|
20231114,184200,3781887300,92400,92400,92400,92400,0
|
|
20231114,184100,3781887300,92400,92400,92400,92400,0
|
|
20231114,184000,3781887300,92400,92400,92400,92400,0
|
|
20231114,183900,3781887300,92400,92400,92400,92400,0
|
|
20231114,183800,3781887300,92400,92400,92400,92400,0
|
|
20231114,183700,3781887300,92400,92400,92400,92400,0
|
|
20231114,183600,3781887300,92400,92400,92400,92400,0
|
|
20231114,183500,3781887300,92400,92400,92400,92400,0
|
|
20231114,183400,3781887300,92400,92400,92400,92400,0
|
|
20231114,183300,3781887300,92400,92400,92400,92400,0
|
|
20231114,183200,3781887300,92400,92400,92400,92400,0
|
|
20231114,183100,3781887300,92400,92400,92400,92400,0
|
|
20231114,183000,3781887300,92400,92400,92400,92400,0
|
|
20231114,182900,3781887300,92400,92400,92400,92400,0
|
|
20231114,182800,3781887300,92400,92400,92400,92400,0
|
|
20231114,182700,3781887300,92400,92400,92400,92400,0
|
|
20231114,182600,3781887300,92400,92400,92400,92400,0
|
|
20231114,182500,3781887300,92400,92400,92400,92400,0
|
|
20231114,182400,3781887300,92400,92400,92400,92400,0
|
|
20231114,182300,3781887300,92400,92400,92400,92400,0
|
|
20231114,182200,3781887300,92400,92400,92400,92400,2154
|
|
20231114,182100,3781887300,92400,92400,92400,92400,0
|
|
20231114,182000,3781887300,92400,92400,92400,92400,0
|
|
20231114,181900,3781887300,92400,92400,92400,92400,0
|
|
20231114,181800,3781887300,92400,92400,92400,92400,0
|
|
20231114,181700,3781887300,92400,92400,92400,92400,0
|
|
20231114,181600,3781887300,92400,92400,92400,92400,0
|
|
20231114,181500,3781887300,92400,92400,92400,92400,0
|
|
20231114,181400,3781887300,92400,92400,92400,92400,0
|
|
20231114,181300,3781887300,92400,92400,92400,92400,0
|
|
20231114,181200,3781887300,92400,92400,92400,92400,0
|
|
20231114,181100,3781887300,92400,92400,92400,92400,0
|
|
20231114,181000,3781887300,92400,92400,92400,92400,0
|
|
20231114,180900,3781887300,92400,92400,92400,92400,0
|
|
20231114,180800,3781887300,92400,92400,92400,92400,0
|
|
20231114,180700,3781887300,92400,92400,92400,92400,0
|
|
20231114,180600,3781887300,92400,92400,92400,92400,0
|
|
20231114,180500,3781887300,92400,92400,92400,92400,0
|
|
20231114,180400,3781887300,92400,92400,92400,92400,0
|
|
20231114,180300,3781887300,92400,92400,92400,92400,0
|
|
20231114,180200,3781887300,92400,92400,92400,92400,0
|
|
20231114,180100,3781887300,92400,92400,92400,92400,0
|
|
20231114,180000,3781887300,92400,92400,92400,92400,0
|
|
20231114,175900,3781887300,92400,92400,92400,92400,0
|
|
20231114,175800,3781887300,92400,92400,92400,92400,0
|
|
20231114,175700,3781887300,92400,92400,92400,92400,0
|
|
20231114,175600,3781887300,92400,92400,92400,92400,0
|
|
20231114,175500,3781887300,92400,92400,92400,92400,0
|
|
20231114,175400,3781887300,92400,92400,92400,92400,0
|
|
20231114,175300,3781887300,92400,92400,92400,92400,0
|
|
20231114,175200,3781887300,92400,92400,92400,92400,2154
|
|
20231114,175100,3781887300,92400,92400,92400,92400,0
|
|
20231114,175000,3781887300,92400,92400,92400,92400,0
|
|
20231114,174900,3781887300,92400,92400,92400,92400,0
|
|
20231114,174800,3781887300,92400,92400,92400,92400,0
|
|
20231114,174700,3781887300,92400,92400,92400,92400,0
|
|
20231114,174600,3781887300,92400,92400,92400,92400,0
|
|
20231114,174500,3781887300,92400,92400,92400,92400,0
|
|
20231114,174400,3781887300,92400,92400,92400,92400,0
|
|
20231114,174300,3781887300,92400,92400,92400,92400,0
|
|
20231114,174200,3781887300,92400,92400,92400,92400,0
|
|
20231114,174100,3781887300,92400,92400,92400,92400,0
|
|
20231114,174000,3781887300,92400,92400,92400,92400,0
|
|
20231114,173900,3781887300,92400,92400,92400,92400,0
|
|
20231114,173800,3781887300,92400,92400,92400,92400,0
|
|
20231114,173700,3781887300,92400,92400,92400,92400,0
|
|
20231114,173600,3781887300,92400,92400,92400,92400,0
|
|
20231114,173500,3781887300,92400,92400,92400,92400,0
|
|
20231114,173400,3781887300,92400,92400,92400,92400,0
|
|
20231114,173300,3781887300,92400,92400,92400,92400,0
|
|
20231114,173200,3781887300,92400,92400,92400,92400,0
|
|
20231114,173100,3781887300,92400,92400,92400,92400,0
|
|
20231114,173000,3781887300,92400,92400,92400,92400,0
|
|
20231114,172900,3781887300,92400,92400,92400,92400,0
|
|
20231114,172800,3781887300,92400,92400,92400,92400,0
|
|
20231114,172700,3781887300,92400,92400,92400,92400,0
|
|
20231114,172600,3781887300,92400,92400,92400,92400,0
|
|
20231114,172500,3781887300,92400,92400,92400,92400,0
|
|
20231114,172400,3781887300,92400,92400,92400,92400,0
|
|
20231114,172300,3781887300,92400,92400,92400,92400,0
|
|
20231114,172200,3781887300,92400,92400,92400,92400,2154
|
|
20231114,172100,3781887300,92400,92400,92400,92400,0
|
|
20231114,172000,3781887300,92400,92400,92400,92400,0
|
|
20231114,171900,3781887300,92400,92400,92400,92400,0
|
|
20231114,171800,3781887300,92400,92400,92400,92400,0
|
|
20231114,171700,3781887300,92400,92400,92400,92400,0
|
|
20231114,171600,3781887300,92400,92400,92400,92400,0
|
|
20231114,171500,3781887300,92400,92400,92400,92400,0
|
|
20231114,171400,3781887300,92400,92400,92400,92400,0
|
|
20231114,171300,3781887300,92400,92400,92400,92400,0
|
|
20231114,171200,3781887300,92400,92400,92400,92400,0
|
|
20231114,171100,3781887300,92400,92400,92400,92400,0
|
|
20231114,171000,3781887300,92400,92400,92400,92400,0
|
|
20231114,170900,3781887300,92400,92400,92400,92400,0
|
|
20231114,170800,3781887300,92400,92400,92400,92400,0
|
|
20231114,170700,3781887300,92400,92400,92400,92400,0
|
|
20231114,170600,3781887300,92400,92400,92400,92400,0
|
|
20231114,170500,3781887300,92400,92400,92400,92400,0
|
|
20231114,170400,3781887300,92400,92400,92400,92400,0
|
|
20231114,170300,3781887300,92400,92400,92400,92400,0
|
|
20231114,170200,3781887300,92400,92400,92400,92400,0
|
|
20231114,170100,3781887300,92400,92400,92400,92400,0
|
|
20231114,170000,3781887300,92400,92400,92400,92400,0
|
|
20231114,165900,3781887300,92400,92400,92400,92400,0
|
|
20231114,165800,3781887300,92400,92400,92400,92400,0
|
|
20231114,165700,3781887300,92400,92400,92400,92400,0
|
|
20231114,165600,3781887300,92400,92400,92400,92400,0
|
|
20231114,165500,3781887300,92400,92400,92400,92400,0
|
|
20231114,165400,3781887300,92400,92400,92400,92400,0
|
|
20231114,165300,3781887300,92400,92400,92400,92400,0
|
|
20231114,165200,3781887300,92400,92400,92400,92400,2154
|
|
20231114,165100,3781887300,92400,92400,92400,92400,0
|
|
20231114,165000,3781887300,92400,92400,92400,92400,0
|
|
20231114,164900,3781887300,92400,92400,92400,92400,0
|
|
20231114,164800,3781887300,92400,92400,92400,92400,0
|
|
20231114,164700,3781887300,92400,92400,92400,92400,0
|
|
20231114,164600,3781887300,92400,92400,92400,92400,0
|
|
20231114,164500,3781887300,92400,92400,92400,92400,0
|
|
20231114,164400,3781887300,92400,92400,92400,92400,0
|
|
20231114,164300,3781887300,92400,92400,92400,92400,0
|
|
20231114,164200,3781887300,92400,92400,92400,92400,0
|
|
20231114,164100,3781887300,92400,92400,92400,92400,0
|
|
20231114,164000,3781887300,92400,92400,92400,92400,0
|
|
20231114,163900,3781887300,92400,92400,92400,92400,0
|
|
20231114,163800,3781887300,92400,92400,92400,92400,0
|
|
20231114,163700,3781887300,92400,92400,92400,92400,0
|
|
20231114,163600,3781887300,92400,92400,92400,92400,0
|
|
20231114,163500,3781887300,92400,92400,92400,92400,0
|
|
20231114,163400,3781887300,92400,92400,92400,92400,0
|
|
20231114,163300,3781887300,92400,92400,92400,92400,0
|
|
20231114,163200,3781887300,92400,92400,92400,92400,0
|
|
20231114,163100,3781887300,92400,92400,92400,92400,0
|
|
20231114,163000,3781887300,92400,92400,92400,92400,0
|
|
20231114,162900,3781887300,92400,92400,92400,92400,0
|
|
20231114,162800,3781887300,92400,92400,92400,92400,0
|
|
20231114,162700,3781887300,92400,92400,92400,92400,0
|
|
20231114,162600,3781887300,92400,92400,92400,92400,0
|
|
20231114,162500,3781887300,92400,92400,92400,92400,0
|
|
20231114,162400,3781887300,92400,92400,92400,92400,0
|
|
20231114,162300,3781887300,92400,92400,92400,92400,0
|
|
20231114,162200,3781887300,92400,92400,92400,92400,2154
|
|
20231114,162100,3781887300,92400,92400,92400,92400,0
|
|
20231114,162000,3781887300,92400,92400,92400,92400,0
|
|
20231114,161900,3781887300,92400,92400,92400,92400,0
|
|
20231114,161800,3781887300,92400,92400,92400,92400,0
|
|
20231114,161700,3781887300,92400,92400,92400,92400,0
|
|
20231114,161600,3781887300,92400,92400,92400,92400,0
|
|
20231114,161500,3781887300,92400,92400,92400,92400,0
|
|
20231114,161400,3781887300,92400,92400,92400,92400,0
|
|
20231114,161300,3781887300,92400,92400,92400,92400,0
|
|
20231114,161200,3781887300,92400,92400,92400,92400,0
|
|
20231114,161100,3781887300,92400,92400,92400,92400,0
|
|
20231114,161000,3781887300,92400,92400,92400,92400,0
|
|
20231114,160900,3781887300,92400,92400,92400,92400,0
|
|
20231114,160800,3781887300,92400,92400,92400,92400,0
|
|
20231114,160700,3781887300,92400,92400,92400,92400,0
|
|
20231114,160600,3781887300,92400,92400,92400,92400,0
|
|
20231114,160500,3781887300,92400,92400,92400,92400,0
|
|
20231114,160400,3781887300,92400,92400,92400,92400,0
|
|
20231114,160300,3781887300,92400,92400,92400,92400,0
|
|
20231114,160200,3781887300,92400,92400,92400,92400,0
|
|
20231114,160100,3781887300,92400,92400,92400,92400,0
|
|
20231114,160000,3781887300,92400,92400,92400,92400,0
|
|
20231114,155900,3781887300,92400,92400,92400,92400,0
|
|
20231114,155800,3781887300,92400,92400,92400,92400,0
|
|
20231114,155700,3781887300,92400,92400,92400,92400,0
|
|
20231114,155600,3781887300,92400,92400,92400,92400,0
|
|
20231114,155500,3781887300,92400,92400,92400,92400,0
|
|
20231114,155400,3781887300,92400,92400,92400,92400,0
|
|
20231114,155300,3781887300,92400,92400,92400,92400,0
|
|
20231114,155200,3781887300,92400,92400,92400,92400,2154
|
|
20231114,155100,3781887300,92400,92400,92400,92400,0
|
|
20231114,155000,3781887300,92400,92400,92400,92400,0
|
|
20231114,154900,3781887300,92400,92400,92400,92400,0
|
|
20231114,154800,3781887300,92400,92400,92400,92400,0
|
|
20231114,154700,3781887300,92400,92400,92400,92400,0
|
|
20231114,154600,3781887300,92400,92400,92400,92400,0
|
|
20231114,154500,3781887300,92400,92400,92400,92400,0
|
|
20231114,154400,3781887300,92400,92400,92400,92400,0
|
|
20231114,154300,3781887300,92400,92400,92400,92400,0
|
|
20231114,154200,3781887300,92400,92400,92400,92400,0
|
|
20231114,154100,3781887300,92400,92400,92400,92400,0
|
|
20231114,154000,3781887300,92400,92400,92400,92400,0
|
|
20231114,153900,3781887300,92400,92400,92400,92400,0
|
|
20231114,153800,3781887300,92400,92400,92400,92400,0
|
|
20231114,153700,3781887300,92400,92400,92400,92400,0
|
|
20231114,153600,3781887300,92400,92400,92400,92400,0
|
|
20231114,153500,3781887300,92400,92400,92400,92400,0
|
|
20231114,153400,3781887300,92400,92400,92400,92400,0
|
|
20231114,153300,3781887300,92400,92400,92400,92400,0
|
|
20231114,153200,3781887300,92400,92400,92400,92400,0
|
|
20231114,153100,3781887300,92400,92400,92400,92400,0
|
|
20231114,153000,3781887300,92400,92400,92400,92400,2154
|
|
20231114,152900,3582857700,92300,92300,92300,92300,0
|
|
20231114,152800,3582857700,92300,92300,92300,92300,0
|
|
20231114,152700,3582857700,92300,92300,92300,92300,0
|
|
20231114,152600,3582857700,92300,92300,92300,92300,0
|
|
20231114,152500,3582857700,92300,92300,92300,92300,0
|
|
20231114,152400,3582857700,92300,92300,92300,92300,0
|
|
20231114,152300,3582857700,92300,92300,92300,92300,0
|
|
20231114,152200,3582857700,92300,92300,92300,92300,0
|
|
20231114,152100,3582857700,92300,92300,92300,92300,0
|
|
20231114,152000,3582857700,92300,92300,92300,92300,0
|
|
20231114,151900,3582857700,92300,92400,92400,92300,299
|
|
20231114,151800,3555243800,92400,92300,92400,92300,88
|
|
20231114,151700,3547114800,92400,92400,92400,92300,106
|
|
20231114,151600,3537322300,92300,92400,92400,92300,132
|
|
20231114,151500,3525133000,92400,92300,92400,92300,90
|
|
20231114,151400,3516818600,92300,92300,92400,92300,82
|
|
20231114,151300,3509243800,92300,92200,92400,92200,20
|
|
20231114,151200,3507397800,92300,92400,92400,92300,62
|
|
20231114,151100,3501674500,92400,92200,92400,92200,784
|
|
20231114,151000,3429303600,92300,92200,92300,92200,30
|
|
20231114,150900,3426535300,92300,92300,92300,92200,66
|
|
20231114,150800,3420443900,92300,92300,92300,92200,28
|
|
20231114,150700,3417860200,92200,92300,92300,92200,86
|
|
20231114,150600,3409930000,92300,92200,92300,92200,30
|
|
20231114,150500,3407162900,92300,92300,92400,92200,315
|
|
20231114,150400,3378094400,92400,92300,92400,92300,87
|
|
20231114,150300,3370063200,92400,92300,92400,92300,42
|
|
20231114,150200,3366185500,92400,92400,92400,92300,73
|
|
20231114,150100,3359446900,92200,92300,92400,92200,467
|
|
20231114,150000,3316349100,92300,92400,92400,92300,11
|
|
20231114,145900,3315333200,92300,92300,92400,92300,220
|
|
20231114,145800,3295024200,92400,92400,92400,92300,44
|
|
20231114,145700,3290959600,92400,92400,92400,92400,20
|
|
20231114,145600,3289111600,92400,92300,92400,92300,9
|
|
20231114,145500,3288280200,92400,92400,92400,92300,48
|
|
20231114,145400,3283847000,92400,92300,92400,92300,167
|
|
20231114,145300,3268432300,92300,92300,92300,92300,6
|
|
20231114,145200,3267878500,92300,92300,92300,92300,34
|
|
20231114,145100,3264740300,92300,92400,92400,92300,226
|
|
20231114,145000,3243877700,92400,92400,92400,92300,22
|
|
20231114,144900,3241845400,92300,92200,92400,92200,224
|
|
20231114,144800,3221172900,92300,92300,92300,92300,12
|
|
20231114,144700,3220065300,92300,92300,92300,92300,8
|
|
20231114,144600,3219326900,92300,92300,92300,92200,143
|
|
20231114,144500,3206128500,92300,92300,92300,92300,26
|
|
20231114,144400,3203728700,92300,92300,92400,92100,283
|
|
20231114,144300,3177614600,92300,92300,92300,92300,70
|
|
20231114,144200,3171153600,92400,92400,92400,92300,163
|
|
20231114,144100,3156102400,92400,92300,92400,92300,104
|
|
20231114,144000,3146501700,92300,92300,92300,92300,5
|
|
20231114,143900,3146040200,92300,92200,92300,92200,186
|
|
20231114,143800,3128890300,92200,92200,92200,92100,103
|
|
20231114,143700,3119402700,92200,92200,92200,92200,7
|
|
20231114,143600,3118757300,92200,92200,92200,92200,201
|
|
20231114,143500,3100225100,92300,92300,92300,92300,4
|
|
20231114,143400,3099855900,92300,92200,92300,92200,156
|
|
20231114,143300,3085458600,92200,92200,92200,92200,66
|
|
20231114,143200,3079373400,92200,92200,92200,92200,5
|
|
20231114,143100,3078912400,92200,92200,92200,92100,116
|
|
20231114,143000,3068217300,92200,92200,92200,92200,5
|
|
20231114,142900,3067756300,92100,92200,92200,92100,174
|
|
20231114,142800,3051714100,92100,92200,92200,92100,167
|
|
20231114,142700,3036332700,92100,92200,92200,92100,66
|
|
20231114,142600,3030253500,92200,92100,92200,92100,100
|
|
20231114,142500,3021042900,92200,92400,92400,92100,94
|
|
20231114,142400,3012374600,92300,92300,92300,92300,156
|
|
20231114,142300,2997975800,92200,92300,92300,92200,27
|
|
20231114,142200,2995485600,92200,92300,92400,92200,205
|
|
20231114,142100,2976570200,92400,92400,92400,92400,8
|
|
20231114,142000,2975831000,92400,92300,92400,92300,16
|
|
20231114,141900,2974353600,92400,92400,92400,92300,158
|
|
20231114,141800,2959755400,92400,92300,92400,92300,57
|
|
20231114,141700,2954493600,92300,92200,92300,92200,106
|
|
20231114,141600,2944716000,92200,92200,92200,92200,5
|
|
20231114,141500,2944255000,92200,92300,92300,92100,27
|
|
20231114,141400,2941766900,92200,92400,92400,92200,213
|
|
20231114,141300,2922097900,92400,92400,92400,92400,2
|
|
20231114,141200,2921913100,92400,92200,92400,92000,123
|
|
20231114,141100,2910581000,92300,92400,92400,92300,12
|
|
20231114,141000,2909473000,92300,92400,92400,92300,28
|
|
20231114,140900,2906886400,92300,92400,92500,92300,159
|
|
20231114,140800,2892194400,92400,92400,92400,92100,196
|
|
20231114,140700,2874106700,92400,92400,92400,92400,7
|
|
20231114,140600,2873459900,92300,92300,92400,92300,11
|
|
20231114,140500,2872444000,92400,92400,92400,92200,145
|
|
20231114,140400,2859066900,92400,92400,92400,92300,160
|
|
20231114,140300,2844283900,92400,92300,92400,92300,74
|
|
20231114,140200,2837451100,92400,92300,92400,92300,15
|
|
20231114,140100,2836066000,92400,92300,92400,92300,152
|
|
20231114,140000,2822036000,92300,92300,92300,92300,8
|
|
20231114,135900,2821297600,92200,92300,92300,92200,164
|
|
20231114,135800,2806160500,92200,92200,92300,92200,51
|
|
20231114,135700,2801457700,92300,92300,92300,92200,18
|
|
20231114,135600,2799796900,92300,92200,92300,92200,7
|
|
20231114,135500,2799150900,92200,92300,92300,92200,7
|
|
20231114,135400,2798505200,92300,92200,92300,92200,125
|
|
20231114,135300,2786978600,92100,92200,92200,92100,7
|
|
20231114,135200,2786333300,92200,92100,92200,92100,65
|
|
20231114,135100,2780346400,92300,92300,92300,92300,0
|
|
20231114,135000,2780346400,92300,92300,92300,92200,181
|
|
20231114,134900,2763641200,92300,92400,92400,92300,158
|
|
20231114,134800,2749042900,92400,92400,92400,92400,10
|
|
20231114,134700,2748118900,92300,92200,92400,92200,256
|
|
20231114,134600,2724495000,92200,92200,92200,92200,7
|
|
20231114,134500,2723849600,92200,92200,92200,92200,1
|
|
20231114,134400,2723757400,92300,92200,92300,92200,159
|
|
20231114,134300,2709091500,92200,92200,92200,92200,0
|
|
20231114,134200,2709091500,92200,92400,92400,92200,80
|
|
20231114,134100,2701709100,92400,92400,92400,92400,6
|
|
20231114,134000,2701154700,92400,92200,92400,92200,3
|
|
20231114,133900,2700877900,92300,92300,92300,92300,237
|
|
20231114,133800,2679002800,92200,92300,92300,92200,98
|
|
20231114,133700,2669958400,92400,92300,92400,92300,24
|
|
20231114,133600,2667743100,92300,92300,92300,92300,2
|
|
20231114,133500,2667558500,92300,92400,92400,92300,89
|
|
20231114,133400,2659343600,92300,92300,92300,92300,236
|
|
20231114,133300,2637560800,92200,92200,92200,92200,0
|
|
20231114,133200,2637560800,92200,92200,92200,92200,55
|
|
20231114,133100,2632489800,92300,92500,92500,92300,276
|
|
20231114,133000,2606995800,92500,92500,92500,92500,7
|
|
20231114,132900,2606348300,92500,92400,92500,92400,163
|
|
20231114,132800,2591271200,92400,92400,92400,92400,0
|
|
20231114,132700,2591271200,92400,92400,92400,92400,5
|
|
20231114,132600,2590809200,92300,92500,92500,92300,2
|
|
20231114,132500,2590624400,92500,92400,92500,92400,78
|
|
20231114,132400,2583417100,92300,92300,92400,92300,208
|
|
20231114,132300,2564201500,92300,92200,92300,92200,8
|
|
20231114,132200,2563463400,92200,92300,92300,92200,50
|
|
20231114,132100,2558852700,92400,92400,92400,92400,7
|
|
20231114,132000,2558205900,92200,92400,92400,92200,453
|
|
20231114,131900,2516408400,92500,92500,92500,92500,168
|
|
20231114,131800,2500868400,92500,92400,92500,92400,23
|
|
20231114,131700,2498742200,92400,92400,92400,92400,27
|
|
20231114,131600,2496247400,92500,92400,92500,92400,7
|
|
20231114,131500,2495600500,92400,92400,92400,92400,200
|
|
20231114,131400,2477120500,92500,92400,92500,92400,213
|
|
20231114,131300,2457434700,92400,92400,92400,92400,4
|
|
20231114,131200,2457065100,92400,92400,92400,92400,48
|
|
20231114,131100,2452629900,92400,92400,92400,92400,5
|
|
20231114,131000,2452167900,92400,92400,92400,92300,24
|
|
20231114,130900,2449950400,92400,92400,92400,92400,155
|
|
20231114,130800,2435628400,92400,92400,92400,92400,27
|
|
20231114,130700,2433133600,92400,92400,92400,92400,9
|
|
20231114,130600,2432302000,92400,92400,92400,92400,25
|
|
20231114,130500,2429992000,92400,92400,92400,92400,6
|
|
20231114,130400,2429437600,92500,92400,92500,92300,216
|
|
20231114,130300,2409481400,92300,92400,92400,92300,8
|
|
20231114,130200,2408742500,92300,92300,92400,92300,131
|
|
20231114,130100,2396650700,92400,92400,92400,92300,389
|
|
20231114,130000,2360707600,92400,92300,92400,92300,25
|
|
20231114,125900,2358398700,92400,92300,92400,92300,175
|
|
20231114,125800,2342240500,92300,92300,92300,92300,8
|
|
20231114,125700,2341502100,92300,92200,92300,92200,58
|
|
20231114,125600,2336150100,92300,92200,92300,92200,67
|
|
20231114,125500,2329967100,92200,92200,92300,92200,17
|
|
20231114,125400,2328399300,92300,92200,92300,92200,352
|
|
20231114,125300,2295940800,92200,92100,92200,92100,31
|
|
20231114,125200,2293084700,92100,92200,92200,92100,53
|
|
20231114,125100,2288199100,92200,92100,92200,92100,56
|
|
20231114,125000,2283038800,92100,92100,92100,92000,137
|
|
20231114,124900,2270421300,92100,92100,92100,92000,199
|
|
20231114,124800,2252093600,92100,92000,92100,92000,21
|
|
20231114,124700,2250160600,92100,92000,92100,92000,43
|
|
20231114,124600,2246202800,92100,92100,92100,92100,40
|
|
20231114,124500,2242518800,92100,92100,92100,92100,26
|
|
20231114,124400,2240124200,92000,92000,92100,92000,195
|
|
20231114,124300,2222169200,92000,92000,92100,92000,58
|
|
20231114,124200,2216833100,92100,92100,92100,92100,22
|
|
20231114,124100,2214806900,91800,91800,92000,91800,42
|
|
20231114,124000,2210947100,92100,92100,92100,91900,110
|
|
20231114,123900,2200827300,92100,92000,92100,92000,145
|
|
20231114,123800,2187477600,92000,92000,92000,92000,1
|
|
20231114,123700,2187385600,92000,92000,92000,92000,21
|
|
20231114,123600,2185453600,91900,92000,92000,91900,27
|
|
20231114,123500,2182970100,91900,92000,92000,91900,76
|
|
20231114,123400,2175980200,92000,92100,92100,92000,146
|
|
20231114,123300,2162533700,92100,91900,92100,91800,27
|
|
20231114,123200,2160048000,92100,92100,92100,92100,0
|
|
20231114,123100,2160048000,92100,92000,92100,92000,71
|
|
20231114,123000,2153514800,92100,92000,92100,92000,36
|
|
20231114,122900,2150201300,92100,92000,92100,92000,200
|
|
20231114,122800,2131800400,92000,92000,92000,92000,21
|
|
20231114,122700,2129868400,92000,92000,92000,92000,0
|
|
20231114,122600,2129868400,92000,92000,92000,92000,13
|
|
20231114,122500,2128672400,91900,91900,91900,91900,22
|
|
20231114,122400,2126650600,92000,91900,92000,91900,204
|
|
20231114,122300,2107899400,91800,91800,91800,91800,0
|
|
20231114,122200,2107899400,91800,91800,91800,91800,0
|
|
20231114,122100,2107899400,91800,91800,91800,91800,103
|
|
20231114,122000,2098444000,91900,91900,91900,91900,1
|
|
20231114,121900,2098352100,91900,91900,91900,91900,174
|
|
20231114,121800,2082361500,91800,91900,91900,91800,2
|
|
20231114,121700,2082177800,91900,91900,91900,91900,0
|
|
20231114,121600,2082177800,91900,91900,91900,91900,20
|
|
20231114,121500,2080339800,91900,91900,91900,91900,0
|
|
20231114,121400,2080339800,91900,91900,91900,91900,145
|
|
20231114,121300,2067014300,91800,91800,91800,91800,2
|
|
20231114,121200,2066830700,91800,91800,91800,91800,2
|
|
20231114,121100,2066647100,91800,91800,91800,91800,0
|
|
20231114,121000,2066647100,91800,91800,91800,91800,160
|
|
20231114,120900,2051959100,92000,91900,92000,91900,188
|
|
20231114,120800,2034667000,91900,91900,91900,91900,1
|
|
20231114,120700,2034575100,91800,91800,91800,91800,0
|
|
20231114,120600,2034575100,91800,92000,92000,91800,195
|
|
20231114,120500,2016654200,91900,91900,91900,91900,4
|
|
20231114,120400,2016286600,91900,91900,92000,91900,31
|
|
20231114,120300,2013437600,91800,91800,91800,91800,0
|
|
20231114,120200,2013437600,91800,92100,92100,91800,45
|
|
20231114,120100,2009306300,92000,91900,92000,91900,382
|
|
20231114,120000,1974162600,91900,91900,91900,91900,4
|
|
20231114,115900,1973795000,91800,91800,91800,91800,6
|
|
20231114,115800,1973244200,91700,91900,92000,91700,90
|
|
20231114,115700,1964974600,92000,91900,92000,91900,15
|
|
20231114,115600,1963596000,91900,91900,92000,91900,27
|
|
20231114,115500,1961114600,91900,91900,92000,91900,12
|
|
20231114,115400,1960011300,91900,92000,92000,91800,328
|
|
20231114,115300,1929852300,91900,92000,92000,91900,5
|
|
20231114,115200,1929392700,91900,91900,91900,91900,1
|
|
20231114,115100,1929300800,91900,91900,92000,91900,51
|
|
20231114,115000,1924610000,91900,91900,91900,91900,68
|
|
20231114,114900,1918360800,92000,92000,92000,91700,168
|
|
20231114,114800,1902905700,92000,92000,92000,92000,11
|
|
20231114,114700,1901893700,92000,92000,92000,92000,15
|
|
20231114,114600,1900513700,91600,91900,91900,91600,13
|
|
20231114,114500,1899319900,91900,91900,91900,91900,0
|
|
20231114,114400,1899319900,91900,91900,92000,91700,185
|
|
20231114,114300,1882319700,91800,91800,91800,91800,14
|
|
20231114,114200,1881034500,91800,91700,91800,91700,48
|
|
20231114,114100,1876629100,91800,91900,91900,91800,66
|
|
20231114,114000,1870569100,91900,91900,91900,91900,23
|
|
20231114,113900,1868455400,91900,91900,91900,91900,160
|
|
20231114,113800,1853751400,91800,91900,91900,91800,21
|
|
20231114,113700,1851821600,91800,91800,91900,91800,23
|
|
20231114,113600,1849710100,91800,91900,91900,91800,50
|
|
20231114,113500,1845118300,91700,91800,91900,91700,65
|
|
20231114,113400,1839150200,91800,91800,91800,91700,258
|
|
20231114,113300,1815465900,91800,91800,91800,91800,3
|
|
20231114,113200,1815190500,91800,91700,91800,91700,22
|
|
20231114,113100,1813171400,91700,91800,91800,91700,44
|
|
20231114,113000,1809135500,91800,91800,91800,91800,22
|
|
20231114,112900,1807115900,91800,91700,91800,91700,155
|
|
20231114,112800,1792897100,91700,91700,91700,91700,56
|
|
20231114,112700,1787761900,91700,91700,91700,91700,207
|
|
20231114,112600,1768780000,91600,91700,91700,91600,25
|
|
20231114,112500,1766487700,91700,91600,91700,91600,43
|
|
20231114,112400,1762544700,91600,91500,91600,91500,81
|
|
20231114,112300,1755126300,91500,91500,91600,91500,23
|
|
20231114,112200,1753020600,91500,91500,91500,91400,24
|
|
20231114,112100,1750824800,91400,91600,91600,91400,408
|
|
20231114,112000,1713501700,91500,91700,91700,91500,14
|
|
20231114,111900,1712218100,91700,91700,91700,91600,599
|
|
20231114,111800,1657312600,91600,91700,91800,91600,67
|
|
20231114,111700,1651168600,91800,91800,91800,91800,20
|
|
20231114,111600,1649332600,91800,91800,91900,91800,77
|
|
20231114,111500,1642262800,91800,91800,91800,91800,22
|
|
20231114,111400,1640243200,91900,91800,91900,91800,168
|
|
20231114,111300,1624810400,91800,91700,91800,91600,29
|
|
20231114,111200,1622151600,91800,91900,91900,91800,48
|
|
20231114,111100,1617742600,91700,91900,91900,91700,87
|
|
20231114,111000,1609763700,91900,91800,91900,91800,3
|
|
20231114,110900,1609488200,91900,91800,91900,91800,187
|
|
20231114,110800,1592305200,91800,91800,91800,91800,1
|
|
20231114,110700,1592213400,91900,91800,91900,91800,26
|
|
20231114,110600,1589826500,91700,91800,91800,91700,110
|
|
20231114,110500,1579729000,91900,91800,91900,91800,40
|
|
20231114,110400,1576055100,91800,91800,91900,91800,189
|
|
20231114,110300,1558692800,91800,91800,91800,91800,504
|
|
20231114,110200,1512425600,91700,91700,91700,91700,80
|
|
20231114,110100,1505089600,91800,91800,91900,91800,30
|
|
20231114,110000,1502334800,91800,91800,91900,91800,28
|
|
20231114,105900,1499762200,91900,91900,91900,91900,157
|
|
20231114,105800,1485333900,91900,91900,91900,91900,17
|
|
20231114,105700,1483771600,91900,91800,91900,91800,21
|
|
20231114,105600,1481842800,91800,91800,91900,91800,53
|
|
20231114,105500,1476974300,91900,91900,91900,91900,14
|
|
20231114,105400,1475687700,91900,91800,91900,91800,175
|
|
20231114,105300,1459621600,91800,91600,91800,91600,25
|
|
20231114,105200,1457327100,91700,91800,91800,91600,90
|
|
20231114,105100,1449081400,91800,91600,91800,91500,50
|
|
20231114,105000,1444495000,91800,91800,91800,91800,17
|
|
20231114,104900,1442934400,91700,91700,91800,91700,146
|
|
20231114,104800,1429536300,91700,91700,91700,91700,37
|
|
20231114,104700,1426143400,91600,91600,91600,91500,27
|
|
20231114,104600,1423670800,91600,91700,91700,91600,80
|
|
20231114,104500,1416338800,91600,91700,91700,91600,37
|
|
20231114,104400,1412948100,91400,91700,91800,91400,167
|
|
20231114,104300,1397624900,91700,91700,91700,91600,63
|
|
20231114,104200,1391852400,91700,91700,91800,91600,77
|
|
20231114,104100,1384789900,91700,91700,91800,91700,96
|
|
20231114,104000,1375985400,91800,91700,91800,91700,21
|
|
20231114,103900,1374057700,91700,91700,91700,91700,200
|
|
20231114,103800,1355717700,91600,91600,91700,91600,122
|
|
20231114,103700,1344540600,91600,91500,91600,91500,61
|
|
20231114,103600,1338954000,91600,91600,91600,91600,39
|
|
20231114,103500,1335381600,91500,91500,91500,91500,72
|
|
20231114,103400,1328793600,91600,91600,91600,91600,200
|
|
20231114,103300,1310473600,91500,91500,91600,91500,25
|
|
20231114,103200,1308184500,91500,91500,91500,91500,21
|
|
20231114,103100,1306263000,91600,91600,91600,91600,22
|
|
20231114,103000,1304247800,91600,91500,91600,91400,38
|
|
20231114,102900,1300769400,91600,91500,91600,91500,202
|
|
20231114,102800,1282272200,91500,91400,91500,91400,21
|
|
20231114,102700,1280350900,91400,91400,91500,91400,57
|
|
20231114,102600,1275139800,91400,91400,91400,91400,21
|
|
20231114,102500,1273220400,91500,91500,91500,91500,22
|
|
20231114,102400,1271207400,91400,91500,91600,91400,175
|
|
20231114,102300,1255186600,91500,91400,91500,91400,28
|
|
20231114,102200,1252625200,91400,91500,91500,91400,21
|
|
20231114,102100,1250704200,91500,91500,91600,91400,71
|
|
20231114,102000,1244207900,91500,91600,91600,91500,53
|
|
20231114,101900,1239357000,91600,91500,91600,91300,268
|
|
20231114,101800,1214816200,91500,91400,91500,91400,66
|
|
20231114,101700,1208777300,91300,91500,91500,91300,26
|
|
20231114,101600,1206399900,91600,91400,91600,91400,16
|
|
20231114,101500,1204934500,91600,91400,91600,91400,30
|
|
20231114,101400,1202187900,91500,91400,91600,91200,149
|
|
20231114,101300,1188553500,91500,91500,91500,91500,28
|
|
20231114,101200,1185991500,91300,91200,91500,91200,53
|
|
20231114,101100,1181142800,91400,91400,91400,91400,41
|
|
20231114,101000,1177395400,91400,91500,91500,91200,166
|
|
20231114,100900,1162228200,91200,91300,91400,91200,145
|
|
20231114,100800,1148986800,91300,91200,91300,91200,3
|
|
20231114,100700,1148713000,91200,91200,91200,91200,1
|
|
20231114,100600,1148621800,91300,91300,91300,91300,0
|
|
20231114,100500,1148621800,91300,91300,91300,91300,17
|
|
20231114,100400,1147069700,91600,91500,91600,91500,147
|
|
20231114,100300,1133619000,91400,91500,91500,91400,256
|
|
20231114,100200,1110199900,91400,91300,91400,91300,35
|
|
20231114,100100,1107001000,91400,91400,91400,91400,52
|
|
20231114,100000,1102248200,91400,91400,91400,91400,1
|
|
20231114,095900,1102156800,91400,91400,91400,91400,146
|
|
20231114,095800,1088812400,91300,91400,91400,91300,262
|
|
20231114,095700,1064867900,91500,91600,91600,91400,667
|
|
20231114,095600,1003786500,91600,91600,91600,91600,1
|
|
20231114,095500,1003694900,91600,91600,91600,91600,1
|
|
20231114,095400,1003603300,91500,91500,91600,91500,163
|
|
20231114,095300,988679700,91500,91500,91500,91500,73
|
|
20231114,095200,982000200,91500,91500,91500,91500,1
|
|
20231114,095100,981908700,91500,91500,91500,91500,1
|
|
20231114,095000,981817200,91500,91500,91500,91500,2
|
|
20231114,094900,981634200,91400,91300,91400,91300,45
|
|
20231114,094800,977521300,91300,91400,91600,91300,188
|
|
20231114,094700,960337200,91400,91400,91400,91400,2
|
|
20231114,094600,960154400,91400,91400,91400,91400,0
|
|
20231114,094500,960154400,91400,91800,91800,91400,2
|
|
20231114,094400,959971200,91400,91700,91700,91400,175
|
|
20231114,094300,943925700,91600,91600,91800,91400,87
|
|
20231114,094200,935956200,91600,91700,91800,91600,159
|
|
20231114,094100,921384900,91700,91700,91700,91600,207
|
|
20231114,094000,902403300,91700,91600,91700,91600,294
|
|
20231114,093900,875466100,91500,91600,91600,91500,187
|
|
20231114,093800,858337500,91500,91500,91600,91500,130
|
|
20231114,093700,846440800,91400,91600,91600,91400,77
|
|
20231114,093600,839396100,91600,91400,91600,91400,135
|
|
20231114,093500,827043200,91500,91600,91600,91400,51
|
|
20231114,093400,822375300,91600,91500,91600,91400,163
|
|
20231114,093300,807446400,91600,91800,91800,91500,266
|
|
20231114,093200,783078600,91700,91700,91700,91700,286
|
|
20231114,093100,756852400,91700,91400,91700,91400,859
|
|
20231114,093000,678246900,91500,91400,91500,91300,242
|
|
20231114,092900,656125600,91500,91300,91500,91300,418
|
|
20231114,092800,617923800,91300,91400,91400,91300,34
|
|
20231114,092700,614819500,91400,91200,91400,91200,59
|
|
20231114,092600,609429500,91200,91200,91200,91200,0
|
|
20231114,092500,609429500,91200,91200,91200,91200,0
|
|
20231114,092400,609429500,91200,91100,91300,91100,186
|
|
20231114,092300,592466200,91100,91100,91100,91100,16
|
|
20231114,092200,591008600,91100,91100,91100,91100,57
|
|
20231114,092100,585815900,91100,91000,91100,91000,416
|
|
20231114,092000,547923300,91100,91400,91400,91100,282
|
|
20231114,091900,522201200,91300,91300,91400,91300,170
|
|
20231114,091800,506675700,91300,91000,91300,91000,13
|
|
20231114,091700,505491800,91100,91100,91100,91100,4
|
|
20231114,091600,505127400,91100,91300,91300,91100,4
|
|
20231114,091500,504762800,91100,91300,91300,91100,144
|
|
20231114,091400,491640200,91300,91200,91300,91200,211
|
|
20231114,091300,472391400,91100,91400,91400,91100,362
|
|
20231114,091200,439367300,91400,91300,91400,91300,31
|
|
20231114,091100,436534400,91300,91400,91400,91300,185
|
|
20231114,091000,419630400,91300,91400,91400,91300,123
|
|
20231114,090900,408400400,91200,91400,91500,91200,250
|
|
20231114,090800,385552100,91500,91500,91500,91500,1
|
|
20231114,090700,385460600,91600,91100,91600,91100,1531
|
|
20231114,090600,245496900,91200,91100,91200,90900,209
|
|
20231114,090500,226462400,91100,91100,91200,91100,375
|
|
20231114,090400,192299000,91100,91100,91200,90800,216
|
|
20231114,090300,172630400,91000,90900,91100,90900,472
|
|
20231114,090200,129691200,90900,91100,91100,90900,567
|
|
20231114,090100,78095200,91100,90700,91100,90600,327
|
|
20231114,090000,48375400,90600,90600,90600,90600,524
|