586 lines
31 KiB
CSV
586 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,184300,5093676850,36800,36800,36800,36800,3076
|
|
20231121,184200,5093676850,36800,36800,36800,36800,0
|
|
20231121,184100,5093676850,36800,36800,36800,36800,0
|
|
20231121,184000,5093676850,36800,36800,36800,36800,0
|
|
20231121,183900,5093676850,36800,36800,36800,36800,0
|
|
20231121,183800,5093676850,36800,36800,36800,36800,0
|
|
20231121,183700,5093676850,36800,36800,36800,36800,0
|
|
20231121,183600,5093676850,36800,36800,36800,36800,0
|
|
20231121,183500,5093676850,36800,36800,36800,36800,0
|
|
20231121,183400,5093676850,36800,36800,36800,36800,0
|
|
20231121,183300,5093676850,36800,36800,36800,36800,0
|
|
20231121,183200,5093676850,36800,36800,36800,36800,0
|
|
20231121,183100,5093676850,36800,36800,36800,36800,0
|
|
20231121,183000,5093676850,36800,36800,36800,36800,0
|
|
20231121,182900,5093676850,36800,36800,36800,36800,0
|
|
20231121,182800,5093676850,36800,36800,36800,36800,0
|
|
20231121,182700,5093676850,36800,36800,36800,36800,0
|
|
20231121,182600,5093676850,36800,36800,36800,36800,0
|
|
20231121,182500,5093676850,36800,36800,36800,36800,0
|
|
20231121,182400,5093676850,36800,36800,36800,36800,0
|
|
20231121,182300,5093676850,36800,36800,36800,36800,0
|
|
20231121,182200,5093676850,36800,36800,36800,36800,0
|
|
20231121,182100,5093676850,36800,36800,36800,36800,0
|
|
20231121,182000,5093676850,36800,36800,36800,36800,0
|
|
20231121,181900,5093676850,36800,36800,36800,36800,0
|
|
20231121,181800,5093676850,36800,36800,36800,36800,0
|
|
20231121,181700,5093676850,36800,36800,36800,36800,0
|
|
20231121,181600,5093676850,36800,36800,36800,36800,0
|
|
20231121,181500,5093676850,36800,36800,36800,36800,0
|
|
20231121,181400,5093676850,36800,36800,36800,36800,0
|
|
20231121,181300,5093676850,36800,36800,36800,36800,3076
|
|
20231121,181200,5093676850,36800,36800,36800,36800,0
|
|
20231121,181100,5093676850,36800,36800,36800,36800,0
|
|
20231121,181000,5093676850,36800,36800,36800,36800,0
|
|
20231121,180900,5093676850,36800,36800,36800,36800,0
|
|
20231121,180800,5093676850,36800,36800,36800,36800,0
|
|
20231121,180700,5093676850,36800,36800,36800,36800,0
|
|
20231121,180600,5093676850,36800,36800,36800,36800,0
|
|
20231121,180500,5093676850,36800,36800,36800,36800,0
|
|
20231121,180400,5093676850,36800,36800,36800,36800,0
|
|
20231121,180300,5093676850,36800,36800,36800,36800,0
|
|
20231121,180200,5093676850,36800,36800,36800,36800,0
|
|
20231121,180100,5093676850,36800,36800,36800,36800,0
|
|
20231121,180000,5093676850,36800,36800,36800,36800,0
|
|
20231121,175900,5093676850,36800,36800,36800,36800,0
|
|
20231121,175800,5093676850,36800,36800,36800,36800,0
|
|
20231121,175700,5093676850,36800,36800,36800,36800,0
|
|
20231121,175600,5093676850,36800,36800,36800,36800,0
|
|
20231121,175500,5093676850,36800,36800,36800,36800,0
|
|
20231121,175400,5093676850,36800,36800,36800,36800,0
|
|
20231121,175300,5093676850,36800,36800,36800,36800,0
|
|
20231121,175200,5093676850,36800,36800,36800,36800,0
|
|
20231121,175100,5093676850,36800,36800,36800,36800,0
|
|
20231121,175000,5093676850,36800,36800,36800,36800,0
|
|
20231121,174900,5093676850,36800,36800,36800,36800,0
|
|
20231121,174800,5093676850,36800,36800,36800,36800,0
|
|
20231121,174700,5093676850,36800,36800,36800,36800,0
|
|
20231121,174600,5093676850,36800,36800,36800,36800,0
|
|
20231121,174500,5093676850,36800,36800,36800,36800,0
|
|
20231121,174400,5093676850,36800,36800,36800,36800,0
|
|
20231121,174300,5093676850,36800,36800,36800,36800,3076
|
|
20231121,174200,5093676850,36800,36800,36800,36800,0
|
|
20231121,174100,5093676850,36800,36800,36800,36800,0
|
|
20231121,174000,5093676850,36800,36800,36800,36800,0
|
|
20231121,173900,5093676850,36800,36800,36800,36800,0
|
|
20231121,173800,5093676850,36800,36800,36800,36800,0
|
|
20231121,173700,5093676850,36800,36800,36800,36800,0
|
|
20231121,173600,5093676850,36800,36800,36800,36800,0
|
|
20231121,173500,5093676850,36800,36800,36800,36800,0
|
|
20231121,173400,5093676850,36800,36800,36800,36800,0
|
|
20231121,173300,5093676850,36800,36800,36800,36800,0
|
|
20231121,173200,5093676850,36800,36800,36800,36800,0
|
|
20231121,173100,5093676850,36800,36800,36800,36800,0
|
|
20231121,173000,5093676850,36800,36800,36800,36800,0
|
|
20231121,172900,5093676850,36800,36800,36800,36800,0
|
|
20231121,172800,5093676850,36800,36800,36800,36800,0
|
|
20231121,172700,5093676850,36800,36800,36800,36800,0
|
|
20231121,172600,5093676850,36800,36800,36800,36800,0
|
|
20231121,172500,5093676850,36800,36800,36800,36800,0
|
|
20231121,172400,5093676850,36800,36800,36800,36800,0
|
|
20231121,172300,5093676850,36800,36800,36800,36800,0
|
|
20231121,172200,5093676850,36800,36800,36800,36800,0
|
|
20231121,172100,5093676850,36800,36800,36800,36800,0
|
|
20231121,172000,5093676850,36800,36800,36800,36800,0
|
|
20231121,171900,5093676850,36800,36800,36800,36800,0
|
|
20231121,171800,5093676850,36800,36800,36800,36800,0
|
|
20231121,171700,5093676850,36800,36800,36800,36800,0
|
|
20231121,171600,5093676850,36800,36800,36800,36800,0
|
|
20231121,171500,5093676850,36800,36800,36800,36800,0
|
|
20231121,171400,5093676850,36800,36800,36800,36800,0
|
|
20231121,171300,5093676850,36800,36800,36800,36800,3076
|
|
20231121,171200,5093676850,36800,36800,36800,36800,0
|
|
20231121,171100,5093676850,36800,36800,36800,36800,0
|
|
20231121,171000,5093676850,36800,36800,36800,36800,0
|
|
20231121,170900,5093676850,36800,36800,36800,36800,0
|
|
20231121,170800,5093676850,36800,36800,36800,36800,0
|
|
20231121,170700,5093676850,36800,36800,36800,36800,0
|
|
20231121,170600,5093676850,36800,36800,36800,36800,0
|
|
20231121,170500,5093676850,36800,36800,36800,36800,0
|
|
20231121,170400,5093676850,36800,36800,36800,36800,0
|
|
20231121,170300,5093676850,36800,36800,36800,36800,0
|
|
20231121,170200,5093676850,36800,36800,36800,36800,0
|
|
20231121,170100,5093676850,36800,36800,36800,36800,0
|
|
20231121,170000,5093676850,36800,36800,36800,36800,0
|
|
20231121,165900,5093676850,36800,36800,36800,36800,0
|
|
20231121,165800,5093676850,36800,36800,36800,36800,0
|
|
20231121,165700,5093676850,36800,36800,36800,36800,0
|
|
20231121,165600,5093676850,36800,36800,36800,36800,0
|
|
20231121,165500,5093676850,36800,36800,36800,36800,0
|
|
20231121,165400,5093676850,36800,36800,36800,36800,0
|
|
20231121,165300,5093676850,36800,36800,36800,36800,0
|
|
20231121,165200,5093676850,36800,36800,36800,36800,0
|
|
20231121,165100,5093676850,36800,36800,36800,36800,0
|
|
20231121,165000,5093676850,36800,36800,36800,36800,0
|
|
20231121,164900,5093676850,36800,36800,36800,36800,0
|
|
20231121,164800,5093676850,36800,36800,36800,36800,0
|
|
20231121,164700,5093676850,36800,36800,36800,36800,0
|
|
20231121,164600,5093676850,36800,36800,36800,36800,0
|
|
20231121,164500,5093676850,36800,36800,36800,36800,0
|
|
20231121,164400,5093676850,36800,36800,36800,36800,0
|
|
20231121,164300,5093676850,36800,36800,36800,36800,3076
|
|
20231121,164200,5093676850,36800,36800,36800,36800,0
|
|
20231121,164100,5093676850,36800,36800,36800,36800,0
|
|
20231121,164000,5093676850,36800,36800,36800,36800,0
|
|
20231121,163900,5093676850,36800,36800,36800,36800,0
|
|
20231121,163800,5093676850,36800,36800,36800,36800,0
|
|
20231121,163700,5093676850,36800,36800,36800,36800,0
|
|
20231121,163600,5093676850,36800,36800,36800,36800,0
|
|
20231121,163500,5093676850,36800,36800,36800,36800,0
|
|
20231121,163400,5093676850,36800,36800,36800,36800,0
|
|
20231121,163300,5093676850,36800,36800,36800,36800,0
|
|
20231121,163200,5093676850,36800,36800,36800,36800,0
|
|
20231121,163100,5093676850,36800,36800,36800,36800,0
|
|
20231121,163000,5093676850,36800,36800,36800,36800,0
|
|
20231121,162900,5093676850,36800,36800,36800,36800,0
|
|
20231121,162800,5093676850,36800,36800,36800,36800,0
|
|
20231121,162700,5093676850,36800,36800,36800,36800,0
|
|
20231121,162600,5093676850,36800,36800,36800,36800,0
|
|
20231121,162500,5093676850,36800,36800,36800,36800,0
|
|
20231121,162400,5093676850,36800,36800,36800,36800,0
|
|
20231121,162300,5093676850,36800,36800,36800,36800,0
|
|
20231121,162200,5093676850,36800,36800,36800,36800,0
|
|
20231121,162100,5093676850,36800,36800,36800,36800,0
|
|
20231121,162000,5093676850,36800,36800,36800,36800,0
|
|
20231121,161900,5093676850,36800,36800,36800,36800,0
|
|
20231121,161800,5093676850,36800,36800,36800,36800,0
|
|
20231121,161700,5093676850,36800,36800,36800,36800,0
|
|
20231121,161600,5093676850,36800,36800,36800,36800,0
|
|
20231121,161500,5093676850,36800,36800,36800,36800,0
|
|
20231121,161400,5093676850,36800,36800,36800,36800,0
|
|
20231121,161300,5093676850,36800,36800,36800,36800,3076
|
|
20231121,161200,5093676850,36800,36800,36800,36800,0
|
|
20231121,161100,5093676850,36800,36800,36800,36800,0
|
|
20231121,161000,5093676850,36800,36800,36800,36800,0
|
|
20231121,160900,5093676850,36800,36800,36800,36800,0
|
|
20231121,160800,5093676850,36800,36800,36800,36800,0
|
|
20231121,160700,5093676850,36800,36800,36800,36800,0
|
|
20231121,160600,5093676850,36800,36800,36800,36800,0
|
|
20231121,160500,5093676850,36800,36800,36800,36800,0
|
|
20231121,160400,5093676850,36800,36800,36800,36800,0
|
|
20231121,160300,5093676850,36800,36800,36800,36800,0
|
|
20231121,160200,5093676850,36800,36800,36800,36800,0
|
|
20231121,160100,5093676850,36800,36800,36800,36800,0
|
|
20231121,160000,5093676850,36800,36800,36800,36800,0
|
|
20231121,155900,5093676850,36800,36800,36800,36800,0
|
|
20231121,155800,5093676850,36800,36800,36800,36800,0
|
|
20231121,155700,5093676850,36800,36800,36800,36800,0
|
|
20231121,155600,5093676850,36800,36800,36800,36800,0
|
|
20231121,155500,5093676850,36800,36800,36800,36800,0
|
|
20231121,155400,5093676850,36800,36800,36800,36800,0
|
|
20231121,155300,5093676850,36800,36800,36800,36800,0
|
|
20231121,155200,5093676850,36800,36800,36800,36800,0
|
|
20231121,155100,5093676850,36800,36800,36800,36800,0
|
|
20231121,155000,5093676850,36800,36800,36800,36800,0
|
|
20231121,154900,5093676850,36800,36800,36800,36800,0
|
|
20231121,154800,5093676850,36800,36800,36800,36800,0
|
|
20231121,154700,5093676850,36800,36800,36800,36800,0
|
|
20231121,154600,5093676850,36800,36800,36800,36800,0
|
|
20231121,154500,5093676850,36800,36800,36800,36800,0
|
|
20231121,154400,5093676850,36800,36800,36800,36800,0
|
|
20231121,154300,5093676850,36800,36800,36800,36800,3076
|
|
20231121,154200,5093676850,36800,36800,36800,36800,0
|
|
20231121,154100,5093676850,36800,36800,36800,36800,0
|
|
20231121,154000,5093676850,36800,36800,36800,36800,0
|
|
20231121,153900,5093676850,36800,36800,36800,36800,0
|
|
20231121,153800,5093676850,36800,36800,36800,36800,0
|
|
20231121,153700,5093676850,36800,36800,36800,36800,0
|
|
20231121,153600,5093676850,36800,36800,36800,36800,0
|
|
20231121,153500,5093676850,36800,36800,36800,36800,0
|
|
20231121,153400,5093676850,36800,36800,36800,36800,0
|
|
20231121,153300,5093676850,36800,36800,36800,36800,0
|
|
20231121,153200,5093676850,36800,36800,36800,36800,0
|
|
20231121,153100,5093676850,36800,36800,36800,36800,0
|
|
20231121,153000,5093676850,36800,36800,36800,36800,3076
|
|
20231121,152900,4980480050,36800,36800,36800,36800,0
|
|
20231121,152800,4980480050,36800,36800,36800,36800,0
|
|
20231121,152700,4980480050,36800,36800,36800,36800,0
|
|
20231121,152600,4980480050,36800,36800,36800,36800,0
|
|
20231121,152500,4980480050,36800,36800,36800,36800,0
|
|
20231121,152400,4980480050,36800,36800,36800,36800,0
|
|
20231121,152300,4980480050,36800,36800,36800,36800,0
|
|
20231121,152200,4980480050,36800,36800,36800,36800,0
|
|
20231121,152100,4980480050,36800,36800,36800,36800,0
|
|
20231121,152000,4980480050,36800,36800,36800,36800,0
|
|
20231121,151900,4980480050,36800,36800,36850,36800,710
|
|
20231121,151800,4954348250,36800,36850,36850,36800,12
|
|
20231121,151700,4953906250,36800,36850,36850,36800,20
|
|
20231121,151600,4953170000,36850,36850,36850,36800,64
|
|
20231121,151500,4950813100,36800,36850,36850,36800,186
|
|
20231121,151400,4943962600,36800,36800,36850,36800,155
|
|
20231121,151300,4938257900,36850,36850,36850,36800,527
|
|
20231121,151200,4918851750,36800,36850,36850,36800,113
|
|
20231121,151100,4914692000,36850,36850,36850,36850,12
|
|
20231121,151000,4914249800,36850,36800,36850,36800,323
|
|
20231121,150900,4902362800,36800,36850,36850,36800,32
|
|
20231121,150800,4901183650,36800,36800,36850,36800,187
|
|
20231121,150700,4894301850,36850,36850,36850,36800,330
|
|
20231121,150600,4882149150,36850,36850,36850,36800,899
|
|
20231121,150500,4849065300,36800,36850,36850,36800,216
|
|
20231121,150400,4841111450,36850,36850,36850,36850,29
|
|
20231121,150300,4840042800,36850,36850,36850,36800,112
|
|
20231121,150200,4835917050,36850,36850,36850,36850,198
|
|
20231121,150100,4828620750,36850,36850,36850,36850,104
|
|
20231121,150000,4824788350,36850,36850,36900,36850,121
|
|
20231121,145900,4820329450,36850,36850,36850,36850,28
|
|
20231121,145800,4819297650,36850,36850,36850,36850,241
|
|
20231121,145700,4810416800,36900,36850,36900,36850,61
|
|
20231121,145600,4808165950,36850,36850,36850,36850,505
|
|
20231121,145500,4789556700,36850,36850,36900,36850,27
|
|
20231121,145400,4788561450,36900,36850,36900,36850,19
|
|
20231121,145300,4787860550,36900,36850,36900,36850,155
|
|
20231121,145200,4782148250,36800,36850,36850,36800,79
|
|
20231121,145100,4779240900,36800,36800,36850,36800,289
|
|
20231121,145000,4768603150,36800,36800,36850,36800,49
|
|
20231121,144900,4766797750,36800,36850,36850,36800,52
|
|
20231121,144800,4764881650,36850,36800,36850,36800,66
|
|
20231121,144700,4762452600,36850,36800,36900,36800,66
|
|
20231121,144600,4760021400,36800,36850,36850,36800,131
|
|
20231121,144500,4755194550,36800,36850,36850,36800,143
|
|
20231121,144400,4749931600,36800,36850,36850,36800,133
|
|
20231121,144300,4745032200,36850,36850,36850,36800,37
|
|
20231121,144200,4743669500,36850,36850,36850,36800,196
|
|
20231121,144100,4736447200,36850,36850,36900,36850,236
|
|
20231121,144000,4727750500,36850,36850,36850,36850,137
|
|
20231121,143900,4722702050,36850,36850,36850,36850,152
|
|
20231121,143800,4717100850,36850,36850,36850,36850,219
|
|
20231121,143700,4709030700,36900,36900,36900,36900,2
|
|
20231121,143600,4708956900,36850,36850,36850,36850,249
|
|
20231121,143500,4699781250,36900,36850,36900,36850,275
|
|
20231121,143400,4689647400,36850,36850,36850,36850,302
|
|
20231121,143300,4678518700,36850,36850,36850,36800,467
|
|
20231121,143200,4661313100,36900,36900,36900,36900,393
|
|
20231121,143100,4646811400,36900,36850,36900,36850,41
|
|
20231121,143000,4645300500,36850,36900,36900,36850,133
|
|
20231121,142900,4640399350,36900,36900,36900,36850,117
|
|
20231121,142800,4636084900,36900,36850,36900,36850,108
|
|
20231121,142700,4632104700,36850,36850,36850,36850,34
|
|
20231121,142600,4630851800,36850,36850,36850,36850,43
|
|
20231121,142500,4629267250,36850,36850,36900,36850,206
|
|
20231121,142400,4621672900,36900,36900,36900,36900,25
|
|
20231121,142300,4620750400,36850,36850,36850,36850,408
|
|
20231121,142200,4605715600,36850,36900,36900,36850,37
|
|
20231121,142100,4604350350,36900,36900,36900,36900,33
|
|
20231121,142000,4603132650,36900,36900,36900,36900,38
|
|
20231121,141900,4601730450,36850,36850,36850,36850,81
|
|
20231121,141800,4598745600,36850,36900,36900,36850,321
|
|
20231121,141700,4586915350,36900,36900,36900,36850,81
|
|
20231121,141600,4583927950,36900,36900,36900,36900,0
|
|
20231121,141500,4583927950,36900,36900,36900,36900,76
|
|
20231121,141400,4581123550,36900,36850,36900,36850,153
|
|
20231121,141300,4575485450,36850,36900,36900,36850,63
|
|
20231121,141200,4573163150,36900,36900,36900,36900,11
|
|
20231121,141100,4572757250,36900,36900,36900,36900,2
|
|
20231121,141000,4572683450,36850,36850,36900,36850,79
|
|
20231121,140900,4569771550,36900,36900,36900,36900,38
|
|
20231121,140800,4568369350,36900,36900,36900,36900,11
|
|
20231121,140700,4567963450,36850,36850,36850,36850,28
|
|
20231121,140600,4566931650,36850,36850,36900,36850,13
|
|
20231121,140500,4566452550,36850,36850,36850,36850,232
|
|
20231121,140400,4557903350,36850,36850,36850,36850,87
|
|
20231121,140300,4554697400,36850,36850,36850,36850,0
|
|
20231121,140200,4554697400,36850,36850,36850,36850,30
|
|
20231121,140100,4553591900,36900,36850,36900,36850,136
|
|
20231121,140000,4548580000,36850,36850,36850,36850,23
|
|
20231121,135900,4547732450,36850,36900,36900,36850,327
|
|
20231121,135800,4535678300,36850,36850,36850,36850,41
|
|
20231121,135700,4534167450,36850,36850,36850,36850,73
|
|
20231121,135600,4531477400,36900,36900,36900,36900,0
|
|
20231121,135500,4531477400,36900,36850,36900,36850,71
|
|
20231121,135400,4528858550,36950,36900,36950,36850,117
|
|
20231121,135300,4524539850,36850,36900,36900,36850,112
|
|
20231121,135200,4520412600,36900,36850,36900,36850,73
|
|
20231121,135100,4517721650,36850,36850,36850,36850,0
|
|
20231121,135000,4517721650,36850,36850,36900,36850,569
|
|
20231121,134900,4496753950,36850,36900,36900,36850,18
|
|
20231121,134800,4496090350,36900,36900,36900,36900,45
|
|
20231121,134700,4494429850,36900,36950,36950,36900,17
|
|
20231121,134600,4493802450,36950,36900,36950,36850,140
|
|
20231121,134500,4488639550,36900,36900,36900,36900,136
|
|
20231121,134400,4483621150,36900,36900,36900,36900,261
|
|
20231121,134300,4473990250,36850,36850,36850,36850,29
|
|
20231121,134200,4472921600,36900,36900,36900,36900,30
|
|
20231121,134100,4471814600,36900,36900,36900,36900,2
|
|
20231121,134000,4471740800,36900,36900,36900,36900,47
|
|
20231121,133900,4470006500,36950,36900,36950,36900,41
|
|
20231121,133800,4468493100,36900,36900,36900,36900,0
|
|
20231121,133700,4468493100,36900,36900,36900,36900,356
|
|
20231121,133600,4455356700,36900,36900,36950,36850,1342
|
|
20231121,133500,4405837300,36900,37000,37000,36900,449
|
|
20231121,133400,4389261300,37000,37000,37000,37000,240
|
|
20231121,133300,4380381300,37000,36950,37000,36950,28
|
|
20231121,133200,4379345900,37000,36950,37000,36950,693
|
|
20231121,133100,4353738000,36950,36950,36950,36950,1
|
|
20231121,133000,4353701050,36900,36900,36950,36900,197
|
|
20231121,132900,4346431000,36950,36950,36950,36900,224
|
|
20231121,132800,4338162000,36950,36900,36950,36900,11
|
|
20231121,132700,4337755850,36900,37050,37050,36900,62
|
|
20231121,132600,4335463950,37050,37050,37100,36900,668
|
|
20231121,132500,4310797200,37050,37100,37150,37000,1489
|
|
20231121,132400,4255573650,37150,37100,37150,37100,235
|
|
20231121,132300,4246849450,37100,37150,37150,37100,397
|
|
20231121,132200,4232120100,37150,37150,37200,37150,1443
|
|
20231121,132100,4178484950,37100,37050,37150,37050,3615
|
|
20231121,132000,4044382250,37050,37050,37050,36950,1220
|
|
20231121,131900,3999183900,37000,36900,37000,36900,6545
|
|
20231121,131800,3757051900,36900,36900,36900,36850,76
|
|
20231121,131700,3754247600,36850,36850,36850,36850,0
|
|
20231121,131600,3754247600,36850,36900,36900,36850,194
|
|
20231121,131500,3747096300,36900,36900,36900,36850,584
|
|
20231121,131400,3725571700,36850,36850,36900,36850,63
|
|
20231121,131300,3723249150,36850,36900,36900,36850,32
|
|
20231121,131200,3722069850,36900,36950,36950,36900,67
|
|
20231121,131100,3719597500,36950,36900,36950,36900,49
|
|
20231121,131000,3717788700,36900,36850,36900,36850,22
|
|
20231121,130900,3716977550,36900,36900,36900,36900,277
|
|
20231121,130800,3706756250,36900,36850,36900,36850,79
|
|
20231121,130700,3703842750,36850,36850,36900,36850,528
|
|
20231121,130600,3684385900,36900,36850,36900,36850,41
|
|
20231121,130500,3682874000,36900,36900,36900,36900,3
|
|
20231121,130400,3682763300,36900,36900,36900,36900,73
|
|
20231121,130300,3680069600,36850,36900,36900,36850,185
|
|
20231121,130200,3673243600,36950,36900,36950,36900,56
|
|
20231121,130100,3671177000,36950,36900,36950,36900,15
|
|
20231121,130000,3670622800,36900,36950,36950,36900,22
|
|
20231121,125900,3669810350,36950,36900,36950,36900,45
|
|
20231121,125800,3668149050,36900,36900,36900,36900,1
|
|
20231121,125700,3668112150,36900,36900,36900,36900,25
|
|
20231121,125600,3667189650,36900,36950,36950,36900,325
|
|
20231121,125500,3655186950,36950,36900,36950,36900,30
|
|
20231121,125400,3654079850,36950,36900,36950,36900,26
|
|
20231121,125300,3653119850,36900,36950,36950,36900,80
|
|
20231121,125200,3650167650,36950,36900,36950,36900,130
|
|
20231121,125100,3645369650,36950,36900,36950,36900,22
|
|
20231121,125000,3644557750,36900,36900,36900,36900,103
|
|
20231121,124900,3640757050,36900,36950,36950,36900,18
|
|
20231121,124800,3640092100,36900,36950,36950,36900,193
|
|
20231121,124700,3632970350,36950,36950,36950,36900,24
|
|
20231121,124600,3632084000,36900,36900,36900,36900,269
|
|
20231121,124500,3622157900,36950,36950,36950,36950,47
|
|
20231121,124400,3620421250,36950,36900,36950,36900,66
|
|
20231121,124300,3617984500,36900,36950,36950,36900,137
|
|
20231121,124200,3612922550,37000,37000,37000,37000,33
|
|
20231121,124100,3611701550,36950,36950,36950,36950,172
|
|
20231121,124000,3605346150,36950,36950,36950,36950,231
|
|
20231121,123900,3596810700,36950,36950,37000,36950,150
|
|
20231121,123800,3591267950,36950,36950,37000,36950,48
|
|
20231121,123700,3589494300,36950,36950,36950,36950,48
|
|
20231121,123600,3587720700,36900,36950,37000,36900,547
|
|
20231121,123500,3567509050,36950,36950,37000,36950,74
|
|
20231121,123400,3564774600,37000,36950,37000,36950,108
|
|
20231121,123300,3560779300,36950,36900,36950,36900,674
|
|
20231121,123200,3535877300,36950,36950,36950,36950,339
|
|
20231121,123100,3523351250,36900,36900,36950,36900,52
|
|
20231121,123000,3521430300,36950,36900,36950,36900,114
|
|
20231121,122900,3517219900,36950,36900,36950,36900,82
|
|
20231121,122800,3514194050,36900,36900,36950,36900,53
|
|
20231121,122700,3512237550,36950,36950,36950,36950,954
|
|
20231121,122600,3476987250,36950,36900,36950,36900,134
|
|
20231121,122500,3472037150,36900,36900,36950,36900,45
|
|
20231121,122400,3470375900,36900,36900,36950,36900,297
|
|
20231121,122300,3459415350,36900,36950,36950,36900,12
|
|
20231121,122200,3458972500,36950,36950,36950,36950,135
|
|
20231121,122100,3453984250,36950,36950,36950,36900,214
|
|
20231121,122000,3446077400,36950,36900,36950,36900,42
|
|
20231121,121900,3444526950,36900,36950,36950,36900,6
|
|
20231121,121800,3444305450,36950,36900,36950,36900,83
|
|
20231121,121700,3441241950,36900,36900,36900,36900,60
|
|
20231121,121600,3439027950,36900,36850,36900,36850,1930
|
|
20231121,121500,3367812400,36850,36850,36900,36850,80
|
|
20231121,121400,3364864350,36850,36900,36900,36850,25
|
|
20231121,121300,3363942300,36900,36900,36900,36900,1
|
|
20231121,121200,3363905400,36850,36850,36850,36850,90
|
|
20231121,121100,3360588900,36850,36850,36900,36850,52
|
|
20231121,121000,3358671950,36900,36850,36900,36850,47
|
|
20231121,120900,3356938900,36850,36900,36900,36850,212
|
|
20231121,120800,3349126250,36850,36850,36900,36850,111
|
|
20231121,120700,3345035750,36900,36850,36900,36850,42
|
|
20231121,120600,3343487350,36900,36850,36900,36850,14
|
|
20231121,120500,3342971000,36850,36850,36900,36850,20
|
|
20231121,120400,3342233550,36850,36850,36900,36850,28
|
|
20231121,120300,3341200650,36900,36900,36900,36900,12
|
|
20231121,120200,3340757850,36900,36900,36900,36850,42
|
|
20231121,120100,3339209450,36850,36850,36850,36850,8
|
|
20231121,120000,3338914650,36850,36900,36900,36850,16
|
|
20231121,115900,3338324300,36850,36850,36850,36850,136
|
|
20231121,115800,3333312700,36850,36850,36850,36850,137
|
|
20231121,115700,3328264250,36900,36900,36900,36900,22
|
|
20231121,115600,3327452450,36850,36850,36850,36850,10
|
|
20231121,115500,3327083950,36900,36850,36900,36850,67
|
|
20231121,115400,3324614300,36850,36850,36850,36850,0
|
|
20231121,115300,3324614300,36850,36850,36900,36850,44
|
|
20231121,115200,3322992150,36850,36850,36850,36850,7
|
|
20231121,115100,3322734200,36850,36850,36900,36850,48
|
|
20231121,115000,3320964650,36850,36850,36850,36850,18
|
|
20231121,114900,3320301350,36850,36900,36900,36850,145
|
|
20231121,114800,3314957300,36850,36850,36850,36850,322
|
|
20231121,114700,3303091600,36850,36900,36900,36850,58
|
|
20231121,114600,3300952400,36900,36850,36900,36850,31
|
|
20231121,114500,3299808550,36850,36850,36850,36850,311
|
|
20231121,114400,3288348200,36900,36900,36900,36900,32
|
|
20231121,114300,3287167400,36900,36850,36900,36850,128
|
|
20231121,114200,3282445200,36900,36850,36900,36850,38
|
|
20231121,114100,3281043950,36850,36850,36850,36850,7
|
|
20231121,114000,3280786000,36850,36850,36850,36800,233
|
|
20231121,113900,3272201350,36850,36850,36850,36850,148
|
|
20231121,113800,3266747550,36900,36900,36900,36900,13
|
|
20231121,113700,3266267850,36850,36900,36900,36850,36
|
|
20231121,113600,3264940550,36850,36850,36900,36850,51
|
|
20231121,113500,3263060500,36850,36850,36850,36800,90
|
|
20231121,113400,3259744500,36850,36900,36900,36850,31
|
|
20231121,113300,3258601100,36850,36850,36850,36850,1
|
|
20231121,113200,3258564250,36850,36900,36900,36850,67
|
|
20231121,113100,3256092400,36950,36900,36950,36900,140
|
|
20231121,113000,3250925650,36900,36900,36900,36850,208
|
|
20231121,112900,3243250500,36900,36900,36900,36900,23
|
|
20231121,112800,3242401800,36950,36900,36950,36850,210
|
|
20231121,112700,3234662900,36900,36900,36900,36900,66
|
|
20231121,112600,3232227500,36950,36950,36950,36900,20
|
|
20231121,112500,3231488600,36900,37000,37000,36900,34
|
|
20231121,112400,3230232650,36950,36850,37000,36800,2543
|
|
20231121,112300,3136367900,36850,36850,36850,36850,28
|
|
20231121,112200,3135336100,36850,36750,36850,36750,751
|
|
20231121,112100,3107693000,36800,36750,36800,36750,67
|
|
20231121,112000,3105227450,36750,36750,36800,36750,157
|
|
20231121,111900,3099456500,36800,36800,36800,36750,357
|
|
20231121,111800,3086319300,36750,36800,36800,36750,158
|
|
20231121,111700,3080511250,36800,36800,36850,36800,56
|
|
20231121,111600,3078449800,36800,36800,36800,36800,51
|
|
20231121,111500,3076573000,36850,36800,36850,36800,16
|
|
20231121,111400,3075983700,36750,36800,36800,36750,29
|
|
20231121,111300,3074917900,36800,36800,36800,36800,115
|
|
20231121,111200,3070685900,36800,36800,36850,36800,81
|
|
20231121,111100,3067704500,36800,36800,36800,36800,39
|
|
20231121,111000,3066269300,36850,36750,36850,36750,586
|
|
20231121,110900,3044733000,36800,36800,36850,36750,33
|
|
20231121,110800,3043519700,36750,36850,36850,36750,1634
|
|
20231121,110700,2983379500,36850,36800,36850,36800,35
|
|
20231121,110600,2982091350,36850,36850,36850,36800,35
|
|
20231121,110500,2980802300,36800,36850,36850,36800,34
|
|
20231121,110400,2979550800,36850,36900,36900,36850,481
|
|
20231121,110300,2961825650,36900,36850,36900,36850,45
|
|
20231121,110200,2960166500,36800,36900,36900,36800,22
|
|
20231121,110100,2959354900,36850,36850,36900,36750,73
|
|
20231121,110000,2956667600,36900,36800,36900,36750,605
|
|
20231121,105900,2934403850,36850,36800,36900,36800,189
|
|
20231121,105800,2927439600,36800,36800,36800,36800,13
|
|
20231121,105700,2926961200,36850,36850,36850,36850,91
|
|
20231121,105600,2923607850,36850,36850,36900,36850,164
|
|
20231121,105500,2917563400,36850,36750,36850,36750,147
|
|
20231121,105400,2912150100,36800,36800,36800,36800,37
|
|
20231121,105300,2910788500,36850,36800,36850,36800,11
|
|
20231121,105200,2910383600,36850,36850,36900,36850,35
|
|
20231121,105100,2909093800,36850,36800,36900,36800,195
|
|
20231121,105000,2901912700,36800,36850,36850,36750,240
|
|
20231121,104900,2893082550,36900,36850,36900,36800,114
|
|
20231121,104800,2888877250,36850,36850,36850,36800,136
|
|
20231121,104700,2883867050,36850,36800,36850,36800,319
|
|
20231121,104600,2872124100,36800,36750,36800,36750,101
|
|
20231121,104500,2868407700,36800,36750,36800,36750,66
|
|
20231121,104400,2865981900,36750,36750,36750,36750,793
|
|
20231121,104300,2836839150,36750,36800,36800,36750,1422
|
|
20231121,104200,2784510950,36850,36850,36850,36850,722
|
|
20231121,104100,2757905250,36850,36850,36900,36850,492
|
|
20231121,104000,2739774850,36900,36850,36900,36850,249
|
|
20231121,103900,2730597950,36900,36850,36900,36850,39
|
|
20231121,103800,2729160700,36850,36850,36850,36850,27
|
|
20231121,103700,2728165750,36850,36850,36900,36850,14
|
|
20231121,103600,2727649800,36900,36900,36900,36900,101
|
|
20231121,103500,2723922900,36850,36900,36900,36850,168
|
|
20231121,103400,2717725600,36900,36850,36900,36850,11
|
|
20231121,103300,2717320200,36900,36900,36950,36850,456
|
|
20231121,103200,2700489000,36900,36950,36950,36850,147
|
|
20231121,103100,2695064400,36950,36950,36950,36950,77
|
|
20231121,103000,2692219250,36950,36850,36950,36850,1091
|
|
20231121,102900,2651956400,36850,36850,36900,36850,133
|
|
20231121,102800,2647055300,36850,36900,36900,36800,119
|
|
20231121,102700,2642668200,36850,36850,36900,36800,103
|
|
20231121,102600,2638873300,36850,36800,36850,36800,69
|
|
20231121,102500,2636332600,36850,36850,36850,36800,64
|
|
20231121,102400,2633974400,36850,36850,36850,36850,301
|
|
20231121,102300,2622882550,36850,36850,36850,36850,137
|
|
20231121,102200,2617834100,36900,36900,36900,36850,244
|
|
20231121,102100,2608831900,36850,36900,36900,36850,411
|
|
20231121,102000,2593672800,36900,36900,36900,36850,23
|
|
20231121,101900,2592824450,36900,36900,36900,36850,271
|
|
20231121,101800,2582837300,36900,36850,36900,36850,53
|
|
20231121,101700,2580881650,36850,36850,36900,36850,180
|
|
20231121,101600,2574248150,36900,36900,36900,36850,262
|
|
20231121,101500,2564580450,36900,36900,36900,36900,63
|
|
20231121,101400,2562255750,36900,36900,36900,36850,405
|
|
20231121,101300,2547315200,36900,36900,36900,36850,515
|
|
20231121,101200,2528322300,36900,37000,37000,36850,74
|
|
20231121,101100,2525589950,37000,36850,37050,36850,4928
|
|
20231121,101000,2343391600,36800,36800,36850,36800,403
|
|
20231121,100900,2328544550,36850,36750,36900,36700,1948
|
|
20231121,100800,2256764800,36750,36700,36750,36650,587
|
|
20231121,100700,2235217400,36700,36800,36800,36700,1282
|
|
20231121,100600,2188102750,36800,36800,36800,36800,27
|
|
20231121,100500,2187109150,36800,36750,36800,36750,305
|
|
20231121,100400,2175899850,36750,36700,36750,36650,934
|
|
20231121,100300,2141605900,36700,36700,36700,36650,200
|
|
20231121,100200,2134266500,36650,36550,36700,36550,450
|
|
20231121,100100,2117754200,36600,36550,36600,36550,548
|
|
20231121,100000,2097723500,36550,36550,36600,36500,567
|
|
20231121,095900,2076999650,36500,36500,36500,36450,408
|
|
20231121,095800,2062114550,36500,36550,36550,36500,717
|
|
20231121,095700,2035928100,36500,36500,36550,36500,133
|
|
20231121,095600,2031068600,36500,36500,36550,36500,467
|
|
20231121,095500,2014023050,36500,36550,36550,36500,108
|
|
20231121,095400,2010077100,36600,36650,36650,36600,342
|
|
20231121,095300,1997558400,36650,36650,36700,36600,115
|
|
20231121,095200,1993343650,36650,36500,36650,36500,537
|
|
20231121,095100,1973708900,36500,36450,36500,36450,549
|
|
20231121,095000,1953697300,36450,36450,36500,36400,1357
|
|
20231121,094900,1904196800,36450,36400,36450,36400,415
|
|
20231121,094800,1889084900,36400,36450,36450,36400,704
|
|
20231121,094700,1863443150,36500,36500,36500,36450,32
|
|
20231121,094600,1862276550,36450,36500,36500,36450,199
|
|
20231121,094500,1855016200,36500,36450,36500,36450,407
|
|
20231121,094400,1840161350,36450,36450,36500,36400,118
|
|
20231121,094300,1835864900,36400,36450,36450,36400,1133
|
|
20231121,094200,1794618550,36450,36500,36500,36300,4481
|
|
20231121,094100,1631470150,36500,36500,36550,36450,327
|
|
20231121,094000,1619532550,36550,36550,36600,36500,1085
|
|
20231121,093900,1579900050,36550,36550,36550,36500,172
|
|
20231121,093800,1573614950,36550,36550,36550,36500,481
|
|
20231121,093700,1556051250,36550,36550,36600,36500,656
|
|
20231121,093600,1532083300,36600,36550,36600,36550,98
|
|
20231121,093500,1528501150,36600,36550,36600,36550,169
|
|
20231121,093400,1522317500,36500,36550,36600,36500,382
|
|
20231121,093300,1508355800,36600,36600,36600,36550,804
|
|
20231121,093200,1478968950,36600,36650,36650,36600,372
|
|
20231121,093100,1465353600,36600,36650,36650,36600,163
|
|
20231121,093000,1459381750,36650,36750,36750,36600,382
|
|
20231121,092900,1445374200,36750,36750,36750,36750,248
|
|
20231121,092800,1436260200,36750,36650,36750,36650,199
|
|
20231121,092700,1428962400,36600,36600,36650,36600,569
|
|
20231121,092600,1408131950,36600,36550,36600,36550,254
|
|
20231121,092500,1398846800,36550,36600,36600,36550,631
|
|
20231121,092400,1375769250,36600,36650,36650,36600,413
|
|
20231121,092300,1360652750,36650,36750,36800,36600,2021
|
|
20231121,092200,1286465150,36750,36750,36750,36750,310
|
|
20231121,092100,1275072650,36750,36800,36850,36750,492
|
|
20231121,092000,1256986900,36800,36800,36850,36750,2576
|
|
20231121,091900,1162263650,36750,36850,36850,36650,5616
|
|
20231121,091800,955821850,36800,36800,36850,36800,341
|
|
20231121,091700,943272850,36800,36800,36800,36750,396
|
|
20231121,091600,928701450,36850,36900,36900,36800,967
|
|
20231121,091500,893059550,36950,36900,36950,36900,214
|
|
20231121,091400,885161000,36900,36950,36950,36900,204
|
|
20231121,091300,877624750,36950,36800,36950,36800,765
|
|
20231121,091200,849415450,36800,36850,36850,36800,277
|
|
20231121,091100,839213600,36900,36850,36950,36850,668
|
|
20231121,091000,814558400,36850,36750,36900,36750,1525
|
|
20231121,090900,758447400,36800,36750,36800,36750,403
|
|
20231121,090800,743633950,36750,36750,36750,36750,175
|
|
20231121,090700,737202700,36700,36600,36750,36550,2296
|
|
20231121,090600,653104600,36550,36700,36700,36550,922
|
|
20231121,090500,619390600,36650,36750,36750,36650,1104
|
|
20231121,090400,578834600,36750,36800,36800,36750,611
|
|
20231121,090300,556376450,36750,36750,36800,36700,801
|
|
20231121,090200,526926400,36800,36850,36850,36550,1798
|
|
20231121,090100,460954850,36850,36900,36950,36750,4649
|
|
20231121,090000,289765300,36900,36900,37100,36800,7811
|