632 lines
36 KiB
CSV
632 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,192900,5254931300,127900,127900,127900,127900,2073
|
|
20241127,192800,5254931300,127900,127900,127900,127900,0
|
|
20241127,192700,5254931300,127900,127900,127900,127900,0
|
|
20241127,192600,5254931300,127900,127900,127900,127900,0
|
|
20241127,192500,5254931300,127900,127900,127900,127900,0
|
|
20241127,192400,5254931300,127900,127900,127900,127900,0
|
|
20241127,192300,5254931300,127900,127900,127900,127900,0
|
|
20241127,192200,5254931300,127900,127900,127900,127900,0
|
|
20241127,192100,5254931300,127900,127900,127900,127900,0
|
|
20241127,192000,5254931300,127900,127900,127900,127900,0
|
|
20241127,191900,5254931300,127900,127900,127900,127900,0
|
|
20241127,191800,5254931300,127900,127900,127900,127900,0
|
|
20241127,191700,5254931300,127900,127900,127900,127900,0
|
|
20241127,191600,5254931300,127900,127900,127900,127900,0
|
|
20241127,191500,5254931300,127900,127900,127900,127900,0
|
|
20241127,191400,5254931300,127900,127900,127900,127900,0
|
|
20241127,191300,5254931300,127900,127900,127900,127900,0
|
|
20241127,191200,5254931300,127900,127900,127900,127900,0
|
|
20241127,191100,5254931300,127900,127900,127900,127900,0
|
|
20241127,191000,5254931300,127900,127900,127900,127900,0
|
|
20241127,190900,5254931300,127900,127900,127900,127900,0
|
|
20241127,190800,5254931300,127900,127900,127900,127900,0
|
|
20241127,190700,5254931300,127900,127900,127900,127900,0
|
|
20241127,190600,5254931300,127900,127900,127900,127900,0
|
|
20241127,190500,5254931300,127900,127900,127900,127900,0
|
|
20241127,190400,5254931300,127900,127900,127900,127900,0
|
|
20241127,190300,5254931300,127900,127900,127900,127900,0
|
|
20241127,190200,5254931300,127900,127900,127900,127900,0
|
|
20241127,190100,5254931300,127900,127900,127900,127900,0
|
|
20241127,190000,5254931300,127900,127900,127900,127900,0
|
|
20241127,185900,5254931300,127900,127900,127900,127900,2073
|
|
20241127,185800,5254931300,127900,127900,127900,127900,0
|
|
20241127,185700,5254931300,127900,127900,127900,127900,0
|
|
20241127,185600,5254931300,127900,127900,127900,127900,0
|
|
20241127,185500,5254931300,127900,127900,127900,127900,0
|
|
20241127,185400,5254931300,127900,127900,127900,127900,0
|
|
20241127,185300,5254931300,127900,127900,127900,127900,0
|
|
20241127,185200,5254931300,127900,127900,127900,127900,0
|
|
20241127,185100,5254931300,127900,127900,127900,127900,0
|
|
20241127,185000,5254931300,127900,127900,127900,127900,0
|
|
20241127,184900,5254931300,127900,127900,127900,127900,0
|
|
20241127,184800,5254931300,127900,127900,127900,127900,0
|
|
20241127,184700,5254931300,127900,127900,127900,127900,0
|
|
20241127,184600,5254931300,127900,127900,127900,127900,0
|
|
20241127,184500,5254931300,127900,127900,127900,127900,0
|
|
20241127,184400,5254931300,127900,127900,127900,127900,0
|
|
20241127,184300,5254931300,127900,127900,127900,127900,0
|
|
20241127,184200,5254931300,127900,127900,127900,127900,0
|
|
20241127,184100,5254931300,127900,127900,127900,127900,0
|
|
20241127,184000,5254931300,127900,127900,127900,127900,0
|
|
20241127,183900,5254931300,127900,127900,127900,127900,0
|
|
20241127,183800,5254931300,127900,127900,127900,127900,0
|
|
20241127,183700,5254931300,127900,127900,127900,127900,0
|
|
20241127,183600,5254931300,127900,127900,127900,127900,0
|
|
20241127,183500,5254931300,127900,127900,127900,127900,0
|
|
20241127,183400,5254931300,127900,127900,127900,127900,0
|
|
20241127,183300,5254931300,127900,127900,127900,127900,0
|
|
20241127,183200,5254931300,127900,127900,127900,127900,0
|
|
20241127,183100,5254931300,127900,127900,127900,127900,0
|
|
20241127,183000,5254931300,127900,127900,127900,127900,0
|
|
20241127,182900,5254931300,127900,127900,127900,127900,2073
|
|
20241127,182800,5254931300,127900,127900,127900,127900,0
|
|
20241127,182700,5254931300,127900,127900,127900,127900,0
|
|
20241127,182600,5254931300,127900,127900,127900,127900,0
|
|
20241127,182500,5254931300,127900,127900,127900,127900,0
|
|
20241127,182400,5254931300,127900,127900,127900,127900,0
|
|
20241127,182300,5254931300,127900,127900,127900,127900,0
|
|
20241127,182200,5254931300,127900,127900,127900,127900,0
|
|
20241127,182100,5254931300,127900,127900,127900,127900,0
|
|
20241127,182000,5254931300,127900,127900,127900,127900,0
|
|
20241127,181900,5254931300,127900,127900,127900,127900,0
|
|
20241127,181800,5254931300,127900,127900,127900,127900,0
|
|
20241127,181700,5254931300,127900,127900,127900,127900,0
|
|
20241127,181600,5254931300,127900,127900,127900,127900,0
|
|
20241127,181500,5254931300,127900,127900,127900,127900,0
|
|
20241127,181400,5254931300,127900,127900,127900,127900,0
|
|
20241127,181300,5254931300,127900,127900,127900,127900,0
|
|
20241127,181200,5254931300,127900,127900,127900,127900,0
|
|
20241127,181100,5254931300,127900,127900,127900,127900,0
|
|
20241127,181000,5254931300,127900,127900,127900,127900,0
|
|
20241127,180900,5254931300,127900,127900,127900,127900,0
|
|
20241127,180800,5254931300,127900,127900,127900,127900,0
|
|
20241127,180700,5254931300,127900,127900,127900,127900,0
|
|
20241127,180600,5254931300,127900,127900,127900,127900,0
|
|
20241127,180500,5254931300,127900,127900,127900,127900,0
|
|
20241127,180400,5254931300,127900,127900,127900,127900,0
|
|
20241127,180300,5254931300,127900,127900,127900,127900,0
|
|
20241127,180200,5254931300,127900,127900,127900,127900,0
|
|
20241127,180100,5254931300,127900,127900,127900,127900,0
|
|
20241127,180000,5254931300,127900,127900,127900,127900,0
|
|
20241127,175900,5254931300,127900,127900,127900,127900,2073
|
|
20241127,175800,5254931300,127900,127900,127900,127900,0
|
|
20241127,175700,5254931300,127900,127900,127900,127900,0
|
|
20241127,175600,5254931300,127900,127900,127900,127900,0
|
|
20241127,175500,5254931300,127900,127900,127900,127900,0
|
|
20241127,175400,5254931300,127900,127900,127900,127900,0
|
|
20241127,175300,5254931300,127900,127900,127900,127900,0
|
|
20241127,175200,5254931300,127900,127900,127900,127900,0
|
|
20241127,175100,5254931300,127900,127900,127900,127900,0
|
|
20241127,175000,5254931300,127900,127900,127900,127900,0
|
|
20241127,174900,5254931300,127900,127900,127900,127900,0
|
|
20241127,174800,5254931300,127900,127900,127900,127900,0
|
|
20241127,174700,5254931300,127900,127900,127900,127900,0
|
|
20241127,174600,5254931300,127900,127900,127900,127900,0
|
|
20241127,174500,5254931300,127900,127900,127900,127900,0
|
|
20241127,174400,5254931300,127900,127900,127900,127900,0
|
|
20241127,174300,5254931300,127900,127900,127900,127900,0
|
|
20241127,174200,5254931300,127900,127900,127900,127900,0
|
|
20241127,174100,5254931300,127900,127900,127900,127900,0
|
|
20241127,174000,5254931300,127900,127900,127900,127900,0
|
|
20241127,173900,5254931300,127900,127900,127900,127900,0
|
|
20241127,173800,5254931300,127900,127900,127900,127900,0
|
|
20241127,173700,5254931300,127900,127900,127900,127900,0
|
|
20241127,173600,5254931300,127900,127900,127900,127900,0
|
|
20241127,173500,5254931300,127900,127900,127900,127900,0
|
|
20241127,173400,5254931300,127900,127900,127900,127900,0
|
|
20241127,173300,5254931300,127900,127900,127900,127900,0
|
|
20241127,173200,5254931300,127900,127900,127900,127900,0
|
|
20241127,173100,5254931300,127900,127900,127900,127900,0
|
|
20241127,173000,5254931300,127900,127900,127900,127900,0
|
|
20241127,172900,5254931300,127900,127900,127900,127900,2073
|
|
20241127,172800,5254931300,127900,127900,127900,127900,0
|
|
20241127,172700,5254931300,127900,127900,127900,127900,0
|
|
20241127,172600,5254931300,127900,127900,127900,127900,0
|
|
20241127,172500,5254931300,127900,127900,127900,127900,0
|
|
20241127,172400,5254931300,127900,127900,127900,127900,0
|
|
20241127,172300,5254931300,127900,127900,127900,127900,0
|
|
20241127,172200,5254931300,127900,127900,127900,127900,0
|
|
20241127,172100,5254931300,127900,127900,127900,127900,0
|
|
20241127,172000,5254931300,127900,127900,127900,127900,0
|
|
20241127,171900,5254931300,127900,127900,127900,127900,0
|
|
20241127,171800,5254931300,127900,127900,127900,127900,0
|
|
20241127,171700,5254931300,127900,127900,127900,127900,0
|
|
20241127,171600,5254931300,127900,127900,127900,127900,0
|
|
20241127,171500,5254931300,127900,127900,127900,127900,0
|
|
20241127,171400,5254931300,127900,127900,127900,127900,0
|
|
20241127,171300,5254931300,127900,127900,127900,127900,0
|
|
20241127,171200,5254931300,127900,127900,127900,127900,0
|
|
20241127,171100,5254931300,127900,127900,127900,127900,0
|
|
20241127,171000,5254931300,127900,127900,127900,127900,0
|
|
20241127,170900,5254931300,127900,127900,127900,127900,0
|
|
20241127,170800,5254931300,127900,127900,127900,127900,0
|
|
20241127,170700,5254931300,127900,127900,127900,127900,0
|
|
20241127,170600,5254931300,127900,127900,127900,127900,0
|
|
20241127,170500,5254931300,127900,127900,127900,127900,0
|
|
20241127,170400,5254931300,127900,127900,127900,127900,0
|
|
20241127,170300,5254931300,127900,127900,127900,127900,0
|
|
20241127,170200,5254931300,127900,127900,127900,127900,0
|
|
20241127,170100,5254931300,127900,127900,127900,127900,0
|
|
20241127,170000,5254931300,127900,127900,127900,127900,0
|
|
20241127,165900,5254931300,127900,127900,127900,127900,2073
|
|
20241127,165800,5254931300,127900,127900,127900,127900,0
|
|
20241127,165700,5254931300,127900,127900,127900,127900,0
|
|
20241127,165600,5254931300,127900,127900,127900,127900,0
|
|
20241127,165500,5254931300,127900,127900,127900,127900,0
|
|
20241127,165400,5254931300,127900,127900,127900,127900,0
|
|
20241127,165300,5254931300,127900,127900,127900,127900,0
|
|
20241127,165200,5254931300,127900,127900,127900,127900,0
|
|
20241127,165100,5254931300,127900,127900,127900,127900,0
|
|
20241127,165000,5254931300,127900,127900,127900,127900,0
|
|
20241127,164900,5254931300,127900,127900,127900,127900,0
|
|
20241127,164800,5254931300,127900,127900,127900,127900,0
|
|
20241127,164700,5254931300,127900,127900,127900,127900,0
|
|
20241127,164600,5254931300,127900,127900,127900,127900,0
|
|
20241127,164500,5254931300,127900,127900,127900,127900,0
|
|
20241127,164400,5254931300,127900,127900,127900,127900,0
|
|
20241127,164300,5254931300,127900,127900,127900,127900,0
|
|
20241127,164200,5254931300,127900,127900,127900,127900,0
|
|
20241127,164100,5254931300,127900,127900,127900,127900,0
|
|
20241127,164000,5254931300,127900,127900,127900,127900,0
|
|
20241127,163900,5254931300,127900,127900,127900,127900,0
|
|
20241127,163800,5254931300,127900,127900,127900,127900,0
|
|
20241127,163700,5254931300,127900,127900,127900,127900,0
|
|
20241127,163600,5254931300,127900,127900,127900,127900,0
|
|
20241127,163500,5254931300,127900,127900,127900,127900,0
|
|
20241127,163400,5254931300,127900,127900,127900,127900,0
|
|
20241127,163300,5254931300,127900,127900,127900,127900,0
|
|
20241127,163200,5254931300,127900,127900,127900,127900,0
|
|
20241127,163100,5254931300,127900,127900,127900,127900,0
|
|
20241127,163000,5254931300,127900,127900,127900,127900,0
|
|
20241127,162900,5254931300,127900,127900,127900,127900,2073
|
|
20241127,162800,5254931300,127900,127900,127900,127900,0
|
|
20241127,162700,5254931300,127900,127900,127900,127900,0
|
|
20241127,162600,5254931300,127900,127900,127900,127900,0
|
|
20241127,162500,5254931300,127900,127900,127900,127900,0
|
|
20241127,162400,5254931300,127900,127900,127900,127900,0
|
|
20241127,162300,5254931300,127900,127900,127900,127900,0
|
|
20241127,162200,5254931300,127900,127900,127900,127900,0
|
|
20241127,162100,5254931300,127900,127900,127900,127900,0
|
|
20241127,162000,5254931300,127900,127900,127900,127900,0
|
|
20241127,161900,5254931300,127900,127900,127900,127900,0
|
|
20241127,161800,5254931300,127900,127900,127900,127900,0
|
|
20241127,161700,5254931300,127900,127900,127900,127900,0
|
|
20241127,161600,5254931300,127900,127900,127900,127900,0
|
|
20241127,161500,5254931300,127900,127900,127900,127900,0
|
|
20241127,161400,5254931300,127900,127900,127900,127900,0
|
|
20241127,161300,5254931300,127900,127900,127900,127900,0
|
|
20241127,161200,5254931300,127900,127900,127900,127900,0
|
|
20241127,161100,5254931300,127900,127900,127900,127900,0
|
|
20241127,161000,5254931300,127900,127900,127900,127900,0
|
|
20241127,160900,5254931300,127900,127900,127900,127900,0
|
|
20241127,160800,5254931300,127900,127900,127900,127900,0
|
|
20241127,160700,5254931300,127900,127900,127900,127900,0
|
|
20241127,160600,5254931300,127900,127900,127900,127900,0
|
|
20241127,160500,5254931300,127900,127900,127900,127900,0
|
|
20241127,160400,5254931300,127900,127900,127900,127900,0
|
|
20241127,160300,5254931300,127900,127900,127900,127900,0
|
|
20241127,160200,5254931300,127900,127900,127900,127900,0
|
|
20241127,160100,5254931300,127900,127900,127900,127900,0
|
|
20241127,160000,5254931300,127900,127900,127900,127900,0
|
|
20241127,155900,5254931300,127900,127900,127900,127900,2073
|
|
20241127,155800,5254931300,127900,127900,127900,127900,0
|
|
20241127,155700,5254931300,127900,127900,127900,127900,0
|
|
20241127,155600,5254931300,127900,127900,127900,127900,0
|
|
20241127,155500,5254931300,127900,127900,127900,127900,0
|
|
20241127,155400,5254931300,127900,127900,127900,127900,0
|
|
20241127,155300,5254931300,127900,127900,127900,127900,0
|
|
20241127,155200,5254931300,127900,127900,127900,127900,0
|
|
20241127,155100,5254931300,127900,127900,127900,127900,0
|
|
20241127,155000,5254931300,127900,127900,127900,127900,0
|
|
20241127,154900,5254931300,127900,127900,127900,127900,0
|
|
20241127,154800,5254931300,127900,127900,127900,127900,0
|
|
20241127,154700,5254931300,127900,127900,127900,127900,0
|
|
20241127,154600,5254931300,127900,127900,127900,127900,0
|
|
20241127,154500,5254931300,127900,127900,127900,127900,0
|
|
20241127,154400,5254931300,127900,127900,127900,127900,0
|
|
20241127,154300,5254931300,127900,127900,127900,127900,0
|
|
20241127,154200,5254931300,127900,127900,127900,127900,0
|
|
20241127,154100,5254931300,127900,127900,127900,127900,0
|
|
20241127,154000,5254931300,127900,127900,127900,127900,0
|
|
20241127,153900,5254931300,127900,127900,127900,127900,0
|
|
20241127,153800,5254931300,127900,127900,127900,127900,0
|
|
20241127,153700,5254931300,127900,127900,127900,127900,0
|
|
20241127,153600,5254931300,127900,127900,127900,127900,0
|
|
20241127,153500,5254931300,127900,127900,127900,127900,0
|
|
20241127,153400,5254931300,127900,127900,127900,127900,0
|
|
20241127,153300,5254931300,127900,127900,127900,127900,0
|
|
20241127,153200,5254931300,127900,127900,127900,127900,0
|
|
20241127,153100,5254931300,127900,127900,127900,127900,0
|
|
20241127,153000,5254931300,127900,127900,127900,127900,2073
|
|
20241127,152900,4989794600,127800,127800,127800,127800,0
|
|
20241127,152800,4989794600,127800,127800,127800,127800,0
|
|
20241127,152700,4989794600,127800,127800,127800,127800,0
|
|
20241127,152600,4989794600,127800,127800,127800,127800,0
|
|
20241127,152500,4989794600,127800,127800,127800,127800,0
|
|
20241127,152400,4989794600,127800,127800,127800,127800,0
|
|
20241127,152300,4989794600,127800,127800,127800,127800,0
|
|
20241127,152200,4989794600,127800,127800,127800,127800,0
|
|
20241127,152100,4989794600,127800,127800,127800,127800,0
|
|
20241127,152000,4989794600,127800,127800,127800,127800,0
|
|
20241127,151900,4989794600,127800,127800,127900,127800,756
|
|
20241127,151800,4893173500,127900,127800,127900,127800,42
|
|
20241127,151700,4887804600,127800,127900,127900,127800,28
|
|
20241127,151600,4884224400,127900,127900,127900,127800,105
|
|
20241127,151500,4870795500,127900,127800,127900,127800,35
|
|
20241127,151400,4866319600,127900,128000,128000,127800,130
|
|
20241127,151300,4849696500,127900,127900,127900,127800,175
|
|
20241127,151200,4827320200,127800,127900,127900,127800,44
|
|
20241127,151100,4821693100,127800,127900,127900,127800,31
|
|
20241127,151000,4817729000,127900,127900,127900,127800,27
|
|
20241127,150900,4814275900,127800,127900,127900,127800,151
|
|
20241127,150800,4794964400,127900,127900,127900,127800,21
|
|
20241127,150700,4792278800,127800,127900,127900,127800,131
|
|
20241127,150600,4775536300,127900,127900,127900,127800,87
|
|
20241127,150500,4764416400,127900,127800,127900,127800,99
|
|
20241127,150400,4751761900,127900,127900,127900,127800,55
|
|
20241127,150300,4744730500,127900,127800,127900,127800,207
|
|
20241127,150200,4718275300,127900,127900,127900,127800,201
|
|
20241127,150100,4692577500,127800,127900,127900,127800,165
|
|
20241127,150000,4671489200,127800,127900,127900,127800,135
|
|
20241127,145900,4654233600,127800,127900,127900,127800,99
|
|
20241127,145800,4641579400,127900,127800,127900,127700,57
|
|
20241127,145700,4634294300,127800,127700,127800,127600,124
|
|
20241127,145600,4618453700,127700,127600,127700,127500,128
|
|
20241127,145500,4602115300,127600,127500,127700,127500,89
|
|
20241127,145400,4590753600,127600,127500,127800,127500,253
|
|
20241127,145300,4558451600,127600,127500,127600,127400,119
|
|
20241127,145200,4543272100,127600,127500,127600,127400,34
|
|
20241127,145100,4538935800,127600,127500,127600,127500,75
|
|
20241127,145000,4529373000,127500,127600,127600,127400,32
|
|
20241127,144900,4525292800,127600,127400,127600,127400,31
|
|
20241127,144800,4521339300,127600,127600,127600,127400,43
|
|
20241127,144700,4515857700,127500,127600,127700,127500,144
|
|
20241127,144600,4497478900,127600,127600,127600,127500,30
|
|
20241127,144500,4493651100,127600,127600,127600,127600,18
|
|
20241127,144400,4491354300,127500,127600,127600,127300,21
|
|
20241127,144300,4488676700,127600,127300,127600,127300,86
|
|
20241127,144200,4477722200,127300,127600,127600,127300,198
|
|
20241127,144100,4452500700,127500,127600,127600,127500,43
|
|
20241127,144000,4447016600,127600,127700,127700,127500,62
|
|
20241127,143900,4439105100,127700,127500,127700,127500,92
|
|
20241127,143800,4427365000,127600,127600,127600,127500,21
|
|
20241127,143700,4424686700,127600,127700,127700,127500,73
|
|
20241127,143600,4415371700,127700,127700,127700,127600,57
|
|
20241127,143500,4408096000,127700,127700,127700,127600,32
|
|
20241127,143400,4404012000,127700,127700,127700,127600,32
|
|
20241127,143300,4399927700,127700,127700,127700,127600,19
|
|
20241127,143200,4397501600,127700,127500,127800,127500,135
|
|
20241127,143100,4380265300,127600,127600,127600,127600,10
|
|
20241127,143000,4378989300,127600,127700,127700,127500,89
|
|
20241127,142900,4367630100,127700,127700,127700,127600,17
|
|
20241127,142800,4365459600,127600,127400,127700,127400,47
|
|
20241127,142700,4359465600,127500,127500,127500,127500,36
|
|
20241127,142600,4354875600,127500,127500,127500,127400,26
|
|
20241127,142500,4351561400,127400,127500,127500,127400,20
|
|
20241127,142400,4349012100,127500,127700,127700,127500,444
|
|
20241127,142300,4292397500,127600,127700,127700,127600,41
|
|
20241127,142200,4287163200,127600,127600,127700,127600,29
|
|
20241127,142100,4283462600,127600,127700,127700,127600,42
|
|
20241127,142000,4278102200,127700,127700,127800,127700,25
|
|
20241127,141900,4274909500,127800,127700,127800,127600,36
|
|
20241127,141800,4270313000,127700,127700,127700,127600,32
|
|
20241127,141700,4266227800,127700,127500,127800,127500,112
|
|
20241127,141600,4251939300,127500,127600,127600,127400,75
|
|
20241127,141500,4242376700,127600,127700,127700,127600,106
|
|
20241127,141400,4228846500,127700,127800,127900,127700,97
|
|
20241127,141300,4216450200,127900,127900,127900,127800,36
|
|
20241127,141200,4211847300,127800,127900,127900,127800,19
|
|
20241127,141100,4209418700,127900,127900,127900,127800,18
|
|
20241127,141000,4207117700,127900,127800,127900,127800,123
|
|
20241127,140900,4191388400,127800,127800,127900,127700,17
|
|
20241127,140800,4189215700,127800,127700,127800,127700,20
|
|
20241127,140700,4186661000,127800,127700,127800,127700,8
|
|
20241127,140600,4185639000,127700,127700,127900,127700,53
|
|
20241127,140500,4178862500,127700,127700,127900,127700,34
|
|
20241127,140400,4174520200,127700,127900,127900,127700,73
|
|
20241127,140300,4165192800,127900,127700,127900,127700,49
|
|
20241127,140200,4158929000,127800,127700,127800,127600,97
|
|
20241127,140100,4146542800,127700,127600,127700,127600,19
|
|
20241127,140000,4144118300,127700,127700,127700,127600,54
|
|
20241127,135900,4137224100,127600,127700,127700,127600,24
|
|
20241127,135800,4134160400,127600,127700,127700,127600,7
|
|
20241127,135700,4133266900,127700,127800,127800,127700,12
|
|
20241127,135600,4131733600,127800,127700,127800,127700,29
|
|
20241127,135500,4128029200,127700,127700,127900,127600,195
|
|
20241127,135400,4103109200,127600,127700,127700,127600,55
|
|
20241127,135300,4096088500,127700,127600,127700,127600,50
|
|
20241127,135200,4089704800,127700,127700,127700,127700,16
|
|
20241127,135100,4087661600,127600,127600,127800,127600,16
|
|
20241127,135000,4085619500,127700,127900,127900,127700,140
|
|
20241127,134900,4067737700,127900,127800,127900,127700,115
|
|
20241127,134800,4053041500,127800,127900,127900,127700,17
|
|
20241127,134700,4050868100,127900,127800,127900,127800,91
|
|
20241127,134600,4039230400,127800,127800,127800,127700,27
|
|
20241127,134500,4035781200,127700,127800,127800,127700,7
|
|
20241127,134400,4034887100,127800,127900,127900,127800,49
|
|
20241127,134300,4028623900,127800,127800,127900,127700,182
|
|
20241127,134200,4005363500,127900,127900,127900,127800,15
|
|
20241127,134100,4003445700,127800,128000,128000,127800,29
|
|
20241127,134000,3999736400,128000,127900,128000,127900,169
|
|
20241127,133900,3978112100,127800,128000,128000,127800,41
|
|
20241127,133800,3972868400,128000,127900,128000,127900,67
|
|
20241127,133700,3964298600,127900,128000,128000,127900,60
|
|
20241127,133600,3956622600,128000,127900,128000,127900,35
|
|
20241127,133500,3952145300,128000,127900,128000,127900,26
|
|
20241127,133400,3948819400,128000,128000,128000,127900,56
|
|
20241127,133300,3941655500,127900,127800,128000,127800,133
|
|
20241127,133200,3924643600,127800,127900,127900,127800,19
|
|
20241127,133100,3922214800,127800,127800,127900,127800,22
|
|
20241127,133000,3919402600,127900,127800,127900,127800,16
|
|
20241127,132900,3917356600,127900,127800,127900,127800,24
|
|
20241127,132800,3914287500,127900,127900,128000,127900,79
|
|
20241127,132700,3904180400,128000,128000,128000,127900,34
|
|
20241127,132600,3899830000,127900,127900,128000,127900,40
|
|
20241127,132500,3894712800,128000,128000,128000,127900,85
|
|
20241127,132400,3883833100,128000,128000,128000,127900,152
|
|
20241127,132300,3864391600,127900,127900,128000,127900,32
|
|
20241127,132200,3860297200,128000,127900,128000,127900,86
|
|
20241127,132100,3849296800,128000,127800,128000,127800,167
|
|
20241127,132000,3827937300,127800,127800,127900,127800,43
|
|
20241127,131900,3822438600,127800,127700,127900,127700,27
|
|
20241127,131800,3818987900,127700,127800,127900,127700,157
|
|
20241127,131700,3798924500,127800,127700,127800,127600,116
|
|
20241127,131600,3784110600,127700,127700,127700,127600,19
|
|
20241127,131500,3781685300,127600,127700,127700,127600,12
|
|
20241127,131400,3780153100,127700,127700,127700,127600,53
|
|
20241127,131300,3773385700,127700,127700,127800,127700,39
|
|
20241127,131200,3768403600,127800,127800,127800,127700,16
|
|
20241127,131100,3766358900,127800,127900,127900,127800,55
|
|
20241127,131000,3759328600,127900,127900,127900,127700,129
|
|
20241127,130900,3742837400,127900,127900,127900,127700,161
|
|
20241127,130800,3722261000,127800,127900,127900,127800,33
|
|
20241127,130700,3718043200,127900,128000,128000,127900,26
|
|
20241127,130600,3714716200,127900,128000,128000,127800,62
|
|
20241127,130500,3706786300,127900,128000,128000,127900,104
|
|
20241127,130400,3693483800,127900,127900,128000,127900,56
|
|
20241127,130300,3686321100,128000,127900,128000,127900,117
|
|
20241127,130200,3671348100,127900,127900,128000,127900,50
|
|
20241127,130100,3664952800,127900,128000,128000,127900,35
|
|
20241127,130000,3660475300,127900,128000,128000,127900,46
|
|
20241127,125900,3654589600,128000,127900,128000,127900,18
|
|
20241127,125800,3652287100,127900,128000,128000,127900,37
|
|
20241127,125700,3647553900,127900,127900,128000,127900,48
|
|
20241127,125600,3641413100,127900,127900,127900,127800,117
|
|
20241127,125500,3626449000,127900,127800,127900,127800,34
|
|
20241127,125400,3622103100,127800,127900,127900,127800,14
|
|
20241127,125300,3620313200,127900,127900,127900,127800,28
|
|
20241127,125200,3616733400,127900,127900,127900,127800,31
|
|
20241127,125100,3612770100,127900,127900,128000,127900,31
|
|
20241127,125000,3608804900,127900,127900,128000,127900,82
|
|
20241127,124900,3598314700,127900,127900,128000,127900,66
|
|
20241127,124800,3589872400,128000,127900,128000,127900,108
|
|
20241127,124700,3576050300,127900,128000,128000,127900,23
|
|
20241127,124600,3573106900,127900,127900,128000,127900,23
|
|
20241127,124500,3570164700,127900,127900,128000,127900,59
|
|
20241127,124400,3562617300,127900,128000,128000,127900,20
|
|
20241127,124300,3560058100,127900,127900,128000,127900,33
|
|
20241127,124200,3555836700,128000,127900,128000,127900,20
|
|
20241127,124100,3553277900,128000,127800,128000,127800,110
|
|
20241127,124000,3539207600,127900,127800,127900,127800,53
|
|
20241127,123900,3532431900,127900,127900,127900,127800,12
|
|
20241127,123800,3530897300,127900,128000,128000,127800,106
|
|
20241127,123700,3517339400,128000,128000,128000,127900,72
|
|
20241127,123600,3508128900,127900,127900,128000,127900,25
|
|
20241127,123500,3504931100,128000,128000,128000,127900,18
|
|
20241127,123400,3502628100,128000,128000,128000,127900,29
|
|
20241127,123300,3498917000,128000,127900,128000,127900,96
|
|
20241127,123200,3486630600,127900,128000,128000,127900,35
|
|
20241127,123100,3482153100,127900,127900,128000,127900,14
|
|
20241127,123000,3480362300,128000,128000,128000,127900,68
|
|
20241127,122900,3471662900,127900,127900,128000,127900,19
|
|
20241127,122800,3469232200,127900,127900,128000,127900,32
|
|
20241127,122700,3465139000,128000,127900,128000,127900,20
|
|
20241127,122600,3462579500,127900,127900,128000,127900,175
|
|
20241127,122500,3440188900,127900,128000,128000,127900,41
|
|
20241127,122400,3434944600,128000,128000,128100,127900,90
|
|
20241127,122300,3423425800,128100,128000,128100,128000,29
|
|
20241127,122200,3419712500,128100,128000,128100,128000,13
|
|
20241127,122100,3418047600,128000,128100,128100,128000,10
|
|
20241127,122000,3416767300,128100,128000,128100,127900,53
|
|
20241127,121900,3409981700,128100,128100,128100,127900,234
|
|
20241127,121800,3380007500,128100,128100,128100,128000,95
|
|
20241127,121700,3367839100,128000,128100,128100,127900,240
|
|
20241127,121600,3337127500,128100,128100,128100,128000,102
|
|
20241127,121500,3324061600,128100,128000,128100,128000,37
|
|
20241127,121400,3319324400,128200,128200,128200,128100,36
|
|
20241127,121300,3314711700,128100,128200,128200,128100,41
|
|
20241127,121200,3309458400,128200,128200,128200,128100,25
|
|
20241127,121100,3306254900,128100,128200,128200,128100,86
|
|
20241127,121000,3295230000,128200,128100,128200,128100,23
|
|
20241127,120900,3292281800,128100,128100,128200,128100,22
|
|
20241127,120800,3289463200,128200,128200,128200,128100,13
|
|
20241127,120700,3287796700,128200,128200,128200,128100,65
|
|
20241127,120600,3279468900,128200,128300,128300,128200,47
|
|
20241127,120500,3273442500,128300,128200,128300,128200,41
|
|
20241127,120400,3268185100,128200,128300,128300,128200,111
|
|
20241127,120300,3253944900,128200,128300,128300,128200,37
|
|
20241127,120200,3249200400,128300,128300,128300,128200,25
|
|
20241127,120100,3245993600,128200,128300,128300,128200,20
|
|
20241127,120000,3243428600,128300,128300,128300,128200,29
|
|
20241127,115900,3239709100,128200,128300,128300,128100,53
|
|
20241127,115800,3232913900,128200,128200,128300,128200,36
|
|
20241127,115700,3228297900,128200,128200,128300,128200,36
|
|
20241127,115600,3223680400,128300,128200,128300,128200,185
|
|
20241127,115500,3199954900,128200,128300,128300,128200,39
|
|
20241127,115400,3194954500,128200,128300,128300,128200,37
|
|
20241127,115300,3190209600,128200,128300,128300,128200,55
|
|
20241127,115200,3183157200,128300,128300,128300,128200,23
|
|
20241127,115100,3180207600,128300,128200,128300,128200,21
|
|
20241127,115000,3177514900,128300,128200,128300,128200,401
|
|
20241127,114900,3126104300,128100,128200,128200,128100,112
|
|
20241127,114800,3111748600,128100,128100,128200,128100,27
|
|
20241127,114700,3108289000,128100,128200,128200,128100,76
|
|
20241127,114600,3098551600,128100,128200,128200,128100,49
|
|
20241127,114500,3092270200,128200,128100,128200,128100,19
|
|
20241127,114400,3089835700,128100,128000,128200,128000,472
|
|
20241127,114300,3029391500,128000,128000,128000,128000,12
|
|
20241127,114200,3027855500,128000,128000,128000,127900,22
|
|
20241127,114100,3025039700,128000,128000,128100,127900,89
|
|
20241127,114000,3013647700,127900,128000,128000,127900,61
|
|
20241127,113900,3005843800,128000,128000,128000,127900,16
|
|
20241127,113800,3003796000,128000,128000,128100,127900,23
|
|
20241127,113700,3000851900,128100,128100,128100,128000,85
|
|
20241127,113600,2989965600,128000,128000,128100,128000,10
|
|
20241127,113500,2988685400,128000,127900,128100,127900,22
|
|
20241127,113400,2985868800,128100,127900,128100,127800,144
|
|
20241127,113300,2967442900,127900,127900,128000,127900,22
|
|
20241127,113200,2964627900,128000,128000,128000,128000,35
|
|
20241127,113100,2960147900,128000,128000,128100,127900,96
|
|
20241127,113000,2947859700,128000,128000,128000,127900,33
|
|
20241127,112900,2943637000,127900,127900,128000,127900,40
|
|
20241127,112800,2938519700,127900,128000,128000,127900,18
|
|
20241127,112700,2936215900,128000,127900,128000,127900,119
|
|
20241127,112600,2920992900,127900,127800,127900,127800,29
|
|
20241127,112500,2917285500,127900,127800,127900,127800,44
|
|
20241127,112400,2911660100,127800,127900,127900,127800,22
|
|
20241127,112300,2908846500,127900,127800,127900,127800,39
|
|
20241127,112200,2903861000,127800,127900,127900,127800,20
|
|
20241127,112100,2901303700,127800,128100,128100,127800,224
|
|
20241127,112000,2872649400,128100,128000,128100,128000,27
|
|
20241127,111900,2869192100,128100,128000,128100,128000,129
|
|
20241127,111800,2852669100,128100,128100,128100,128000,39
|
|
20241127,111700,2847676000,128100,128100,128100,128000,35
|
|
20241127,111600,2843194000,128100,128000,128100,128000,26
|
|
20241127,111500,2839864800,128100,128000,128100,128000,23
|
|
20241127,111400,2836919900,128000,128100,128100,128000,26
|
|
20241127,111300,2833589600,128000,128100,128100,128000,133
|
|
20241127,111200,2816563800,128100,128200,128200,128000,196
|
|
20241127,111100,2791456000,128100,128100,128200,128100,123
|
|
20241127,111000,2775699300,128000,128000,128100,128000,28
|
|
20241127,110900,2772114200,128100,128000,128100,128000,21
|
|
20241127,110800,2769424300,128100,128000,128100,127900,238
|
|
20241127,110700,2738965200,128000,128000,128000,127900,51
|
|
20241127,110600,2732439700,128000,128100,128100,127900,75
|
|
20241127,110500,2722841500,128100,128100,128100,128000,33
|
|
20241127,110400,2718614400,128100,127900,128100,127800,498
|
|
20241127,110300,2654872500,127800,127900,127900,127800,96
|
|
20241127,110200,2642596300,127900,127900,128000,127900,189
|
|
20241127,110100,2618422700,127900,127700,127900,127700,145
|
|
20241127,110000,2599891300,127800,127700,127800,127700,20
|
|
20241127,105900,2597336700,127700,127800,127800,127700,29
|
|
20241127,105800,2593632400,127800,127900,127900,127800,54
|
|
20241127,105700,2586729700,127900,127700,127900,127700,106
|
|
20241127,105600,2573180000,127700,127700,127800,127700,45
|
|
20241127,105500,2567432600,127700,127800,127900,127700,245
|
|
20241127,105400,2536144300,127900,127900,128000,127700,165
|
|
20241127,105300,2515046700,127800,127800,127800,127700,127
|
|
20241127,105200,2498827800,127800,127800,128000,127700,101
|
|
20241127,105100,2485919500,128000,128000,128000,127800,95
|
|
20241127,105000,2473765900,128000,128000,128100,127900,96
|
|
20241127,104900,2461470500,128000,128100,128100,127900,67
|
|
20241127,104800,2452894100,128100,128100,128100,128000,21
|
|
20241127,104700,2450205000,128100,127900,128100,127900,35
|
|
20241127,104600,2445723200,127900,128000,128100,127900,35
|
|
20241127,104500,2441243100,128000,128100,128100,128000,22
|
|
20241127,104400,2438426300,128000,128100,128100,128000,102
|
|
20241127,104300,2425361100,128100,128100,128200,128100,56
|
|
20241127,104200,2418186300,128200,128100,128200,127900,183
|
|
20241127,104100,2394745300,128100,128000,128100,127900,120
|
|
20241127,104000,2379387100,127900,128000,128000,127900,29
|
|
20241127,103900,2375675700,128100,128100,128100,128000,33
|
|
20241127,103800,2371450700,128000,128000,128100,127900,109
|
|
20241127,103700,2357498400,128000,127900,128000,127900,24
|
|
20241127,103600,2354427700,128000,128000,128200,127900,198
|
|
20241127,103500,2329072200,128100,127900,128100,127800,1223
|
|
20241127,103400,2172568600,127900,127800,127900,127800,34
|
|
20241127,103300,2168220500,127900,127800,127900,127800,94
|
|
20241127,103200,2156205400,127800,127700,127800,127700,33
|
|
20241127,103100,2151988200,127700,127800,127800,127700,43
|
|
20241127,103000,2146493300,127800,127700,127800,127700,52
|
|
20241127,102900,2139850900,127800,127800,127800,127700,84
|
|
20241127,102800,2129118700,127800,127800,127800,127700,27
|
|
20241127,102700,2125668200,127800,127800,127900,127700,336
|
|
20241127,102600,2082720500,127800,127900,127900,127800,87
|
|
20241127,102500,2071601000,127900,127700,127900,127700,132
|
|
20241127,102400,2054731800,127700,127800,127800,127700,39
|
|
20241127,102300,2049748800,127700,127800,127800,127700,24
|
|
20241127,102200,2046682700,127800,128000,128000,127700,64
|
|
20241127,102100,2038503800,128000,127600,128000,127600,593
|
|
20241127,102000,1962699400,127700,127700,127700,127600,282
|
|
20241127,101900,1926700000,127700,127600,127800,127600,449
|
|
20241127,101800,1869362200,127600,127500,127700,127500,434
|
|
20241127,101700,1813996700,127500,127400,127500,127400,33
|
|
20241127,101600,1809790000,127400,127500,127500,127400,52
|
|
20241127,101500,1803163900,127500,127400,127500,127400,17
|
|
20241127,101400,1800997400,127400,127500,127500,127400,69
|
|
20241127,101300,1792204100,127500,127500,127600,127500,31
|
|
20241127,101200,1788251500,127600,127600,127600,127400,117
|
|
20241127,101100,1773326800,127600,127100,127600,127100,1207
|
|
20241127,101000,1619638900,127100,127200,127200,127100,8
|
|
20241127,100900,1618622000,127000,127300,127300,127000,137
|
|
20241127,100800,1601205200,127300,126700,127300,126700,1587
|
|
20241127,100700,1399810200,126700,126700,126700,126600,28
|
|
20241127,100600,1396263700,126600,126700,126700,126600,34
|
|
20241127,100500,1391956900,126600,126600,126700,126600,123
|
|
20241127,100400,1376374700,126600,126700,126700,126500,37
|
|
20241127,100300,1371690300,126600,126700,126700,126500,41
|
|
20241127,100200,1366498400,126700,126800,126800,126600,55
|
|
20241127,100100,1359531900,126800,126800,126800,126700,60
|
|
20241127,100000,1351925800,126600,126600,126700,126600,27
|
|
20241127,095900,1348506700,126700,126700,126800,126600,33
|
|
20241127,095800,1344326500,126600,126700,126900,126600,466
|
|
20241127,095700,1285264100,126900,126700,126900,126600,66
|
|
20241127,095600,1276902500,126700,126900,126900,126700,105
|
|
20241127,095500,1263592100,126700,126400,126900,126400,1954
|
|
20241127,095400,1016156500,126400,126400,126400,126300,24
|
|
20241127,095300,1013123000,126400,126400,126400,126300,6
|
|
20241127,095200,1012364700,126400,126400,126400,126400,7
|
|
20241127,095100,1011479900,126400,126100,126500,126100,648
|
|
20241127,095000,929616200,126200,126100,126200,126100,277
|
|
20241127,094900,894663900,126100,126000,126200,126000,66
|
|
20241127,094800,886346500,126000,125900,126100,125900,501
|
|
20241127,094700,823216400,126000,125900,126000,125900,16
|
|
20241127,094600,821201400,125900,126100,126100,125900,31
|
|
20241127,094500,817295400,126100,126000,126100,126000,110
|
|
20241127,094400,803434900,126100,126100,126200,126100,29
|
|
20241127,094300,799776800,126100,126200,126200,126100,113
|
|
20241127,094200,785518600,126100,126200,126200,126100,14
|
|
20241127,094100,783752000,126200,126300,126300,126200,47
|
|
20241127,094000,777819300,126300,126200,126300,126200,25
|
|
20241127,093900,774663000,126300,126200,126300,126200,15
|
|
20241127,093800,772769400,126300,126300,126300,126200,27
|
|
20241127,093700,769359800,126200,126200,126300,126100,55
|
|
20241127,093600,762420100,126300,126300,126300,126300,9
|
|
20241127,093500,761283400,126400,126000,126400,126000,300
|
|
20241127,093400,723430900,126100,125900,126100,125900,261
|
|
20241127,093300,690563500,126000,126000,126100,126000,43
|
|
20241127,093200,685145100,126000,126200,126200,126000,58
|
|
20241127,093100,677833100,126200,126100,126300,126100,45
|
|
20241127,093000,672153100,126100,126300,126300,126100,181
|
|
20241127,092900,649293000,126300,126200,126300,126100,338
|
|
20241127,092800,606635800,126200,125900,126200,125900,90
|
|
20241127,092700,595288500,126000,126100,126200,125900,133
|
|
20241127,092600,578525800,126200,126100,126200,126100,29
|
|
20241127,092500,574868500,126200,126200,126200,126200,13
|
|
20241127,092400,573227900,126300,126200,126300,126100,27
|
|
20241127,092300,569821600,126300,126400,126400,126300,62
|
|
20241127,092200,561987800,126500,126300,126600,126300,314
|
|
20241127,092100,522279700,126300,126000,126500,126000,795
|
|
20241127,092000,421930000,126000,126100,126100,126000,274
|
|
20241127,091900,387403500,126100,126200,126200,126000,30
|
|
20241127,091800,383621500,126200,126200,126200,126100,126
|
|
20241127,091700,367730100,126200,125500,126300,125500,831
|
|
20241127,091600,263104400,125600,125600,125600,125500,6
|
|
20241127,091500,262351100,125600,125700,125700,125600,67
|
|
20241127,091400,253935300,125700,125600,125700,125600,24
|
|
20241127,091300,250919700,125700,125800,125800,125700,105
|
|
20241127,091200,237718200,125800,125800,125900,125800,59
|
|
20241127,091100,230294200,125800,125700,125800,125600,217
|
|
20241127,091000,203011700,125700,125500,125700,125500,45
|
|
20241127,090900,197362900,125500,125100,125500,125100,466
|
|
20241127,090800,138961700,125100,125000,125100,125000,20
|
|
20241127,090700,136460100,125000,125200,125200,125000,276
|
|
20241127,090600,101958500,125300,125200,125300,125200,66
|
|
20241127,090500,93689300,125300,124800,125400,124800,315
|
|
20241127,090400,54302400,124800,124600,124800,124600,16
|
|
20241127,090300,52307500,124500,124600,124700,124400,95
|
|
20241127,090200,40475600,124600,124200,124600,124200,56
|
|
20241127,090100,33519200,124100,124200,124300,124100,106
|
|
20241127,090000,20353000,124100,124100,124700,124100,164
|