586 lines
31 KiB
CSV
586 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,184300,4359312800,36400,36400,36400,36400,2130
|
|
20231122,184200,4359312800,36400,36400,36400,36400,0
|
|
20231122,184100,4359312800,36400,36400,36400,36400,0
|
|
20231122,184000,4359312800,36400,36400,36400,36400,0
|
|
20231122,183900,4359312800,36400,36400,36400,36400,0
|
|
20231122,183800,4359312800,36400,36400,36400,36400,0
|
|
20231122,183700,4359312800,36400,36400,36400,36400,0
|
|
20231122,183600,4359312800,36400,36400,36400,36400,0
|
|
20231122,183500,4359312800,36400,36400,36400,36400,0
|
|
20231122,183400,4359312800,36400,36400,36400,36400,0
|
|
20231122,183300,4359312800,36400,36400,36400,36400,0
|
|
20231122,183200,4359312800,36400,36400,36400,36400,0
|
|
20231122,183100,4359312800,36400,36400,36400,36400,0
|
|
20231122,183000,4359312800,36400,36400,36400,36400,0
|
|
20231122,182900,4359312800,36400,36400,36400,36400,0
|
|
20231122,182800,4359312800,36400,36400,36400,36400,0
|
|
20231122,182700,4359312800,36400,36400,36400,36400,0
|
|
20231122,182600,4359312800,36400,36400,36400,36400,0
|
|
20231122,182500,4359312800,36400,36400,36400,36400,0
|
|
20231122,182400,4359312800,36400,36400,36400,36400,0
|
|
20231122,182300,4359312800,36400,36400,36400,36400,0
|
|
20231122,182200,4359312800,36400,36400,36400,36400,0
|
|
20231122,182100,4359312800,36400,36400,36400,36400,0
|
|
20231122,182000,4359312800,36400,36400,36400,36400,0
|
|
20231122,181900,4359312800,36400,36400,36400,36400,0
|
|
20231122,181800,4359312800,36400,36400,36400,36400,0
|
|
20231122,181700,4359312800,36400,36400,36400,36400,0
|
|
20231122,181600,4359312800,36400,36400,36400,36400,0
|
|
20231122,181500,4359312800,36400,36400,36400,36400,0
|
|
20231122,181400,4359312800,36400,36400,36400,36400,0
|
|
20231122,181300,4359312800,36400,36400,36400,36400,2130
|
|
20231122,181200,4359312800,36400,36400,36400,36400,0
|
|
20231122,181100,4359312800,36400,36400,36400,36400,0
|
|
20231122,181000,4359312800,36400,36400,36400,36400,0
|
|
20231122,180900,4359312800,36400,36400,36400,36400,0
|
|
20231122,180800,4359312800,36400,36400,36400,36400,0
|
|
20231122,180700,4359312800,36400,36400,36400,36400,0
|
|
20231122,180600,4359312800,36400,36400,36400,36400,0
|
|
20231122,180500,4359312800,36400,36400,36400,36400,0
|
|
20231122,180400,4359312800,36400,36400,36400,36400,0
|
|
20231122,180300,4359312800,36400,36400,36400,36400,0
|
|
20231122,180200,4359312800,36400,36400,36400,36400,0
|
|
20231122,180100,4359312800,36400,36400,36400,36400,0
|
|
20231122,180000,4359312800,36400,36400,36400,36400,0
|
|
20231122,175900,4359312800,36400,36400,36400,36400,0
|
|
20231122,175800,4359312800,36400,36400,36400,36400,0
|
|
20231122,175700,4359312800,36400,36400,36400,36400,0
|
|
20231122,175600,4359312800,36400,36400,36400,36400,0
|
|
20231122,175500,4359312800,36400,36400,36400,36400,0
|
|
20231122,175400,4359312800,36400,36400,36400,36400,0
|
|
20231122,175300,4359312800,36400,36400,36400,36400,0
|
|
20231122,175200,4359312800,36400,36400,36400,36400,0
|
|
20231122,175100,4359312800,36400,36400,36400,36400,0
|
|
20231122,175000,4359312800,36400,36400,36400,36400,0
|
|
20231122,174900,4359312800,36400,36400,36400,36400,0
|
|
20231122,174800,4359312800,36400,36400,36400,36400,0
|
|
20231122,174700,4359312800,36400,36400,36400,36400,0
|
|
20231122,174600,4359312800,36400,36400,36400,36400,0
|
|
20231122,174500,4359312800,36400,36400,36400,36400,0
|
|
20231122,174400,4359312800,36400,36400,36400,36400,0
|
|
20231122,174300,4359312800,36400,36400,36400,36400,2130
|
|
20231122,174200,4359312800,36400,36400,36400,36400,0
|
|
20231122,174100,4359312800,36400,36400,36400,36400,0
|
|
20231122,174000,4359312800,36400,36400,36400,36400,0
|
|
20231122,173900,4359312800,36400,36400,36400,36400,0
|
|
20231122,173800,4359312800,36400,36400,36400,36400,0
|
|
20231122,173700,4359312800,36400,36400,36400,36400,0
|
|
20231122,173600,4359312800,36400,36400,36400,36400,0
|
|
20231122,173500,4359312800,36400,36400,36400,36400,0
|
|
20231122,173400,4359312800,36400,36400,36400,36400,0
|
|
20231122,173300,4359312800,36400,36400,36400,36400,0
|
|
20231122,173200,4359312800,36400,36400,36400,36400,0
|
|
20231122,173100,4359312800,36400,36400,36400,36400,0
|
|
20231122,173000,4359312800,36400,36400,36400,36400,0
|
|
20231122,172900,4359312800,36400,36400,36400,36400,0
|
|
20231122,172800,4359312800,36400,36400,36400,36400,0
|
|
20231122,172700,4359312800,36400,36400,36400,36400,0
|
|
20231122,172600,4359312800,36400,36400,36400,36400,0
|
|
20231122,172500,4359312800,36400,36400,36400,36400,0
|
|
20231122,172400,4359312800,36400,36400,36400,36400,0
|
|
20231122,172300,4359312800,36400,36400,36400,36400,0
|
|
20231122,172200,4359312800,36400,36400,36400,36400,0
|
|
20231122,172100,4359312800,36400,36400,36400,36400,0
|
|
20231122,172000,4359312800,36400,36400,36400,36400,0
|
|
20231122,171900,4359312800,36400,36400,36400,36400,0
|
|
20231122,171800,4359312800,36400,36400,36400,36400,0
|
|
20231122,171700,4359312800,36400,36400,36400,36400,0
|
|
20231122,171600,4359312800,36400,36400,36400,36400,0
|
|
20231122,171500,4359312800,36400,36400,36400,36400,0
|
|
20231122,171400,4359312800,36400,36400,36400,36400,0
|
|
20231122,171300,4359312800,36400,36400,36400,36400,2130
|
|
20231122,171200,4359312800,36400,36400,36400,36400,0
|
|
20231122,171100,4359312800,36400,36400,36400,36400,0
|
|
20231122,171000,4359312800,36400,36400,36400,36400,0
|
|
20231122,170900,4359312800,36400,36400,36400,36400,0
|
|
20231122,170800,4359312800,36400,36400,36400,36400,0
|
|
20231122,170700,4359312800,36400,36400,36400,36400,0
|
|
20231122,170600,4359312800,36400,36400,36400,36400,0
|
|
20231122,170500,4359312800,36400,36400,36400,36400,0
|
|
20231122,170400,4359312800,36400,36400,36400,36400,0
|
|
20231122,170300,4359312800,36400,36400,36400,36400,0
|
|
20231122,170200,4359312800,36400,36400,36400,36400,0
|
|
20231122,170100,4359312800,36400,36400,36400,36400,0
|
|
20231122,170000,4359312800,36400,36400,36400,36400,0
|
|
20231122,165900,4359312800,36400,36400,36400,36400,0
|
|
20231122,165800,4359312800,36400,36400,36400,36400,0
|
|
20231122,165700,4359312800,36400,36400,36400,36400,0
|
|
20231122,165600,4359312800,36400,36400,36400,36400,0
|
|
20231122,165500,4359312800,36400,36400,36400,36400,0
|
|
20231122,165400,4359312800,36400,36400,36400,36400,0
|
|
20231122,165300,4359312800,36400,36400,36400,36400,0
|
|
20231122,165200,4359312800,36400,36400,36400,36400,0
|
|
20231122,165100,4359312800,36400,36400,36400,36400,0
|
|
20231122,165000,4359312800,36400,36400,36400,36400,0
|
|
20231122,164900,4359312800,36400,36400,36400,36400,0
|
|
20231122,164800,4359312800,36400,36400,36400,36400,0
|
|
20231122,164700,4359312800,36400,36400,36400,36400,0
|
|
20231122,164600,4359312800,36400,36400,36400,36400,0
|
|
20231122,164500,4359312800,36400,36400,36400,36400,0
|
|
20231122,164400,4359312800,36400,36400,36400,36400,0
|
|
20231122,164300,4359312800,36400,36400,36400,36400,2130
|
|
20231122,164200,4359312800,36400,36400,36400,36400,0
|
|
20231122,164100,4359312800,36400,36400,36400,36400,0
|
|
20231122,164000,4359312800,36400,36400,36400,36400,0
|
|
20231122,163900,4359312800,36400,36400,36400,36400,0
|
|
20231122,163800,4359312800,36400,36400,36400,36400,0
|
|
20231122,163700,4359312800,36400,36400,36400,36400,0
|
|
20231122,163600,4359312800,36400,36400,36400,36400,0
|
|
20231122,163500,4359312800,36400,36400,36400,36400,0
|
|
20231122,163400,4359312800,36400,36400,36400,36400,0
|
|
20231122,163300,4359312800,36400,36400,36400,36400,0
|
|
20231122,163200,4359312800,36400,36400,36400,36400,0
|
|
20231122,163100,4359312800,36400,36400,36400,36400,0
|
|
20231122,163000,4359312800,36400,36400,36400,36400,0
|
|
20231122,162900,4359312800,36400,36400,36400,36400,0
|
|
20231122,162800,4359312800,36400,36400,36400,36400,0
|
|
20231122,162700,4359312800,36400,36400,36400,36400,0
|
|
20231122,162600,4359312800,36400,36400,36400,36400,0
|
|
20231122,162500,4359312800,36400,36400,36400,36400,0
|
|
20231122,162400,4359312800,36400,36400,36400,36400,0
|
|
20231122,162300,4359312800,36400,36400,36400,36400,0
|
|
20231122,162200,4359312800,36400,36400,36400,36400,0
|
|
20231122,162100,4359312800,36400,36400,36400,36400,0
|
|
20231122,162000,4359312800,36400,36400,36400,36400,0
|
|
20231122,161900,4359312800,36400,36400,36400,36400,0
|
|
20231122,161800,4359312800,36400,36400,36400,36400,0
|
|
20231122,161700,4359312800,36400,36400,36400,36400,0
|
|
20231122,161600,4359312800,36400,36400,36400,36400,0
|
|
20231122,161500,4359312800,36400,36400,36400,36400,0
|
|
20231122,161400,4359312800,36400,36400,36400,36400,0
|
|
20231122,161300,4359312800,36400,36400,36400,36400,2130
|
|
20231122,161200,4359312800,36400,36400,36400,36400,0
|
|
20231122,161100,4359312800,36400,36400,36400,36400,0
|
|
20231122,161000,4359312800,36400,36400,36400,36400,0
|
|
20231122,160900,4359312800,36400,36400,36400,36400,0
|
|
20231122,160800,4359312800,36400,36400,36400,36400,0
|
|
20231122,160700,4359312800,36400,36400,36400,36400,0
|
|
20231122,160600,4359312800,36400,36400,36400,36400,0
|
|
20231122,160500,4359312800,36400,36400,36400,36400,0
|
|
20231122,160400,4359312800,36400,36400,36400,36400,0
|
|
20231122,160300,4359312800,36400,36400,36400,36400,0
|
|
20231122,160200,4359312800,36400,36400,36400,36400,0
|
|
20231122,160100,4359312800,36400,36400,36400,36400,0
|
|
20231122,160000,4359312800,36400,36400,36400,36400,0
|
|
20231122,155900,4359312800,36400,36400,36400,36400,0
|
|
20231122,155800,4359312800,36400,36400,36400,36400,0
|
|
20231122,155700,4359312800,36400,36400,36400,36400,0
|
|
20231122,155600,4359312800,36400,36400,36400,36400,0
|
|
20231122,155500,4359312800,36400,36400,36400,36400,0
|
|
20231122,155400,4359312800,36400,36400,36400,36400,0
|
|
20231122,155300,4359312800,36400,36400,36400,36400,0
|
|
20231122,155200,4359312800,36400,36400,36400,36400,0
|
|
20231122,155100,4359312800,36400,36400,36400,36400,0
|
|
20231122,155000,4359312800,36400,36400,36400,36400,0
|
|
20231122,154900,4359312800,36400,36400,36400,36400,0
|
|
20231122,154800,4359312800,36400,36400,36400,36400,0
|
|
20231122,154700,4359312800,36400,36400,36400,36400,0
|
|
20231122,154600,4359312800,36400,36400,36400,36400,0
|
|
20231122,154500,4359312800,36400,36400,36400,36400,0
|
|
20231122,154400,4359312800,36400,36400,36400,36400,0
|
|
20231122,154300,4359312800,36400,36400,36400,36400,2130
|
|
20231122,154200,4359312800,36400,36400,36400,36400,0
|
|
20231122,154100,4359312800,36400,36400,36400,36400,0
|
|
20231122,154000,4359312800,36400,36400,36400,36400,0
|
|
20231122,153900,4359312800,36400,36400,36400,36400,0
|
|
20231122,153800,4359312800,36400,36400,36400,36400,0
|
|
20231122,153700,4359312800,36400,36400,36400,36400,0
|
|
20231122,153600,4359312800,36400,36400,36400,36400,0
|
|
20231122,153500,4359312800,36400,36400,36400,36400,0
|
|
20231122,153400,4359312800,36400,36400,36400,36400,0
|
|
20231122,153300,4359312800,36400,36400,36400,36400,0
|
|
20231122,153200,4359312800,36400,36400,36400,36400,0
|
|
20231122,153100,4359312800,36400,36400,36400,36400,0
|
|
20231122,153000,4359312800,36400,36400,36400,36400,2130
|
|
20231122,152900,4281780800,36300,36300,36300,36300,0
|
|
20231122,152800,4281780800,36300,36300,36300,36300,0
|
|
20231122,152700,4281780800,36300,36300,36300,36300,0
|
|
20231122,152600,4281780800,36300,36300,36300,36300,0
|
|
20231122,152500,4281780800,36300,36300,36300,36300,0
|
|
20231122,152400,4281780800,36300,36300,36300,36300,0
|
|
20231122,152300,4281780800,36300,36300,36300,36300,0
|
|
20231122,152200,4281780800,36300,36300,36300,36300,0
|
|
20231122,152100,4281780800,36300,36300,36300,36300,0
|
|
20231122,152000,4281780800,36300,36300,36300,36300,0
|
|
20231122,151900,4281780800,36300,36300,36400,36300,364
|
|
20231122,151800,4268560600,36300,36400,36500,36200,1091
|
|
20231122,151700,4228947450,36300,36300,36400,36300,207
|
|
20231122,151600,4221433250,36300,36350,36400,36300,91
|
|
20231122,151500,4218127650,36350,36350,36450,36300,524
|
|
20231122,151400,4199100250,36450,36350,36450,36300,71
|
|
20231122,151300,4196519500,36350,36450,36500,36300,320
|
|
20231122,151200,4184861700,36450,36400,36450,36300,980
|
|
20231122,151100,4149195800,36350,36350,36400,36350,55
|
|
20231122,151000,4147196100,36350,36300,36400,36300,203
|
|
20231122,150900,4139816500,36300,36400,36400,36300,15
|
|
20231122,150800,4139271850,36400,36400,36400,36300,172
|
|
20231122,150700,4133014400,36300,36300,36350,36300,131
|
|
20231122,150600,4128257050,36300,36350,36350,36300,168
|
|
20231122,150500,4122150950,36300,36300,36300,36300,28
|
|
20231122,150400,4121134550,36300,36300,36350,36300,119
|
|
20231122,150300,4116814350,36300,36350,36350,36300,147
|
|
20231122,150200,4111471300,36350,36400,36400,36350,35
|
|
20231122,150100,4110198750,36350,36300,36400,36300,53
|
|
20231122,150000,4108272800,36300,36300,36400,36300,321
|
|
20231122,145900,4096604500,36350,36200,36350,36200,946
|
|
20231122,145800,4062220400,36200,36350,36350,36200,198
|
|
20231122,145700,4055023850,36350,36150,36350,36150,8
|
|
20231122,145600,4054734450,36150,36300,36350,36100,241
|
|
20231122,145500,4046012950,36100,36250,36400,36000,8321
|
|
20231122,145400,3745781600,36250,36250,36250,36250,50
|
|
20231122,145300,3743969100,36250,36350,36350,36250,101
|
|
20231122,145200,3740305800,36300,36300,36400,36300,219
|
|
20231122,145100,3732352050,36300,36300,36300,36300,77
|
|
20231122,145000,3729556950,36300,36300,36300,36300,182
|
|
20231122,144900,3722950350,36350,36400,36400,36350,133
|
|
20231122,144800,3718112050,36400,36400,36400,36350,233
|
|
20231122,144700,3709642400,36400,36400,36400,36400,344
|
|
20231122,144600,3697120800,36400,36400,36400,36400,0
|
|
20231122,144500,3697120800,36400,36400,36400,36400,35
|
|
20231122,144400,3695846800,36400,36400,36400,36400,98
|
|
20231122,144300,3692279600,36350,36400,36400,36350,44
|
|
20231122,144200,3690679000,36450,36400,36450,36400,82
|
|
20231122,144100,3687694150,36400,36400,36400,36400,263
|
|
20231122,144000,3678120950,36400,36400,36400,36400,589
|
|
20231122,143900,3656681350,36400,36450,36450,36400,5
|
|
20231122,143800,3656499250,36400,36400,36400,36400,56
|
|
20231122,143700,3654460850,36450,36400,36450,36400,25
|
|
20231122,143600,3653550600,36400,36400,36400,36400,51
|
|
20231122,143500,3651694200,36400,36400,36400,36400,535
|
|
20231122,143400,3632220200,36350,36350,36350,36350,33
|
|
20231122,143300,3631020650,36300,36300,36350,36300,1109
|
|
20231122,143200,3590754450,36300,36300,36300,36300,55
|
|
20231122,143100,3588757950,36300,36300,36300,36300,21
|
|
20231122,143000,3587995650,36350,36350,36350,36300,50
|
|
20231122,142900,3586179800,36400,36400,36400,36400,9
|
|
20231122,142800,3585852200,36400,36400,36400,36400,29
|
|
20231122,142700,3584796600,36400,36400,36400,36400,16
|
|
20231122,142600,3584214200,36450,36400,36450,36150,1128
|
|
20231122,142500,3543348850,36400,36400,36400,36400,11
|
|
20231122,142400,3542948450,36400,36350,36400,36350,59
|
|
20231122,142300,3540802400,36350,36350,36350,36350,16
|
|
20231122,142200,3540220800,36300,36300,36400,36300,178
|
|
20231122,142100,3533758900,36300,36400,36400,36200,3428
|
|
20231122,142000,3409393700,36450,36450,36450,36400,282
|
|
20231122,141900,3399128250,36450,36450,36450,36450,104
|
|
20231122,141800,3395337450,36450,36450,36450,36400,580
|
|
20231122,141700,3374196700,36450,36500,36500,36450,43
|
|
20231122,141600,3372628350,36500,36500,36500,36500,61
|
|
20231122,141500,3370401850,36500,36550,36550,36500,230
|
|
20231122,141400,3362006450,36550,36550,36550,36500,16
|
|
20231122,141300,3361421800,36550,36500,36550,36500,9
|
|
20231122,141200,3361093250,36500,36500,36500,36500,40
|
|
20231122,141100,3359633250,36500,36500,36500,36500,531
|
|
20231122,141000,3340251750,36550,36550,36550,36550,13
|
|
20231122,140900,3339776600,36550,36450,36550,36450,61
|
|
20231122,140800,3337550950,36450,36500,36500,36450,352
|
|
20231122,140700,3324709650,36500,36500,36500,36500,24
|
|
20231122,140600,3323833650,36500,36450,36500,36450,72
|
|
20231122,140500,3321207200,36500,36500,36500,36450,127
|
|
20231122,140400,3316571900,36500,36450,36550,36450,61
|
|
20231122,140300,3314343500,36500,36500,36500,36500,119
|
|
20231122,140200,3310000000,36500,36500,36500,36450,130
|
|
20231122,140100,3305255700,36500,36500,36500,36500,159
|
|
20231122,140000,3299452200,36500,36500,36500,36500,32
|
|
20231122,135900,3298284200,36500,36500,36500,36500,22
|
|
20231122,135800,3297481200,36500,36550,36550,36500,81
|
|
20231122,135700,3294524550,36550,36550,36550,36500,35
|
|
20231122,135600,3293245750,36500,36500,36550,36500,173
|
|
20231122,135500,3286931100,36550,36500,36550,36500,89
|
|
20231122,135400,3283678400,36500,36550,36550,36500,747
|
|
20231122,135300,3256401600,36550,36550,36550,36500,93
|
|
20231122,135200,3253002750,36550,36500,36550,36500,50
|
|
20231122,135100,3251177600,36550,36550,36550,36500,58
|
|
20231122,135000,3249058700,36550,36500,36550,36500,1612
|
|
20231122,134900,3190220400,36500,36500,36500,36450,87
|
|
20231122,134800,3187045650,36450,36500,36500,36450,99
|
|
20231122,134700,3183433200,36450,36500,36500,36450,16
|
|
20231122,134600,3182849250,36500,36500,36500,36500,25
|
|
20231122,134500,3181936750,36450,36450,36450,36400,667
|
|
20231122,134400,3157626500,36400,36400,36400,36400,219
|
|
20231122,134300,3149654900,36400,36400,36400,36400,60
|
|
20231122,134200,3147470900,36400,36400,36400,36400,34
|
|
20231122,134100,3146233300,36400,36400,36400,36400,116
|
|
20231122,134000,3142010900,36400,36450,36450,36400,77
|
|
20231122,133900,3139206950,36450,36400,36450,36400,301
|
|
20231122,133800,3128250400,36400,36400,36400,36400,28
|
|
20231122,133700,3127231200,36400,36400,36450,36350,605
|
|
20231122,133600,3105219000,36300,36350,36400,36300,1895
|
|
20231122,133500,3036298500,36350,36350,36350,36300,84
|
|
20231122,133400,3033248800,36350,36300,36350,36300,11
|
|
20231122,133300,3032849150,36350,36350,36350,36300,22
|
|
20231122,133200,3032049550,36250,36350,36350,36250,727
|
|
20231122,133100,3005661400,36350,36350,36350,36350,7
|
|
20231122,133000,3005406950,36350,36350,36350,36300,29
|
|
20231122,132900,3004353800,36350,36350,36350,36350,37
|
|
20231122,132800,3003008850,36350,36350,36350,36300,278
|
|
20231122,132700,2992905800,36350,36300,36350,36300,79
|
|
20231122,132600,2990037700,36350,36350,36350,36350,7
|
|
20231122,132500,2989783250,36350,36400,36400,36350,197
|
|
20231122,132400,2982621150,36400,36400,36400,36300,27
|
|
20231122,132300,2981640250,36400,36300,36400,36300,224
|
|
20231122,132200,2973499300,36350,36350,36350,36350,6
|
|
20231122,132100,2973281200,36300,36350,36350,36300,31
|
|
20231122,132000,2972155550,36350,36350,36350,36350,257
|
|
20231122,131900,2962813600,36300,36300,36350,36300,34
|
|
20231122,131800,2961579100,36300,36350,36350,36300,58
|
|
20231122,131700,2959470850,36300,36300,36300,36300,470
|
|
20231122,131600,2942409850,36300,36300,36300,36250,125
|
|
20231122,131500,2937873300,36300,36300,36300,36300,108
|
|
20231122,131400,2933952900,36300,36300,36300,36300,6
|
|
20231122,131300,2933735100,36300,36300,36300,36250,95
|
|
20231122,131200,2930287550,36300,36250,36300,36250,54
|
|
20231122,131100,2928329550,36300,36250,36300,36250,7
|
|
20231122,131000,2928075500,36250,36300,36300,36250,96
|
|
20231122,130900,2924595100,36300,36250,36300,36250,13
|
|
20231122,130800,2924123700,36300,36250,36300,36250,75
|
|
20231122,130700,2921402150,36300,36250,36300,36250,98
|
|
20231122,130600,2917849450,36250,36250,36250,36250,106
|
|
20231122,130500,2914006950,36250,36250,36250,36200,22
|
|
20231122,130400,2913210350,36250,36250,36250,36250,10
|
|
20231122,130300,2912847850,36200,36250,36250,36200,148
|
|
20231122,130200,2907484450,36250,36250,36250,36200,27
|
|
20231122,130100,2906506650,36250,36250,36250,36250,18
|
|
20231122,130000,2905854150,36250,36200,36250,36200,58
|
|
20231122,125900,2903752600,36200,36250,36250,36200,15
|
|
20231122,125800,2903208900,36200,36250,36250,36200,25
|
|
20231122,125700,2902303600,36250,36250,36300,36200,96
|
|
20231122,125600,2898824400,36250,36250,36250,36250,14
|
|
20231122,125500,2898316900,36250,36300,36300,36250,26
|
|
20231122,125400,2897373800,36300,36300,36300,36200,219
|
|
20231122,125300,2889437450,36250,36300,36300,36250,17
|
|
20231122,125200,2888820450,36300,36300,36300,36300,9
|
|
20231122,125100,2888493750,36300,36250,36300,36250,211
|
|
20231122,125000,2880844850,36250,36250,36250,36250,30
|
|
20231122,124900,2879757350,36250,36250,36250,36200,63
|
|
20231122,124800,2877474500,36250,36250,36250,36250,7
|
|
20231122,124700,2877220750,36200,36250,36250,36200,223
|
|
20231122,124600,2869137100,36250,36250,36250,36200,59
|
|
20231122,124500,2866999850,36250,36250,36250,36250,0
|
|
20231122,124400,2866999850,36250,36250,36300,36250,131
|
|
20231122,124300,2862250750,36250,36250,36300,36250,123
|
|
20231122,124200,2857791800,36200,36250,36250,36200,338
|
|
20231122,124100,2845554250,36250,36250,36250,36250,35
|
|
20231122,124000,2844285500,36200,36300,36300,36200,155
|
|
20231122,123900,2838668800,36300,36300,36300,36300,5
|
|
20231122,123800,2838487300,36200,36200,36250,36200,511
|
|
20231122,123700,2819977900,36200,36200,36250,36200,218
|
|
20231122,123600,2812081300,36200,36200,36250,36200,382
|
|
20231122,123500,2798252750,36200,36250,36250,36200,31
|
|
20231122,123400,2797129950,36250,36250,36250,36200,139
|
|
20231122,123300,2792097950,36250,36250,36250,36250,821
|
|
20231122,123200,2762336700,36250,36300,36300,36250,86
|
|
20231122,123100,2759215900,36300,36250,36300,36250,56
|
|
20231122,123000,2757185600,36300,36250,36300,36250,65
|
|
20231122,122900,2754828950,36250,36300,36300,36250,221
|
|
20231122,122800,2746807650,36300,36250,36300,36250,11
|
|
20231122,122700,2746408500,36300,36250,36300,36250,38
|
|
20231122,122600,2745030050,36250,36300,36300,36250,28
|
|
20231122,122500,2744014700,36300,36250,36300,36250,9
|
|
20231122,122400,2743688300,36300,36300,36300,36250,60
|
|
20231122,122300,2741511250,36300,36300,36300,36300,23
|
|
20231122,122200,2740676350,36300,36300,36300,36300,9
|
|
20231122,122100,2740349650,36300,36300,36300,36250,75
|
|
20231122,122000,2737628750,36300,36250,36300,36250,107
|
|
20231122,121900,2733746650,36250,36250,36300,36250,82
|
|
20231122,121800,2730773950,36300,36300,36300,36300,13
|
|
20231122,121700,2730302050,36300,36250,36300,36250,134
|
|
20231122,121600,2725441550,36250,36300,36300,36250,34
|
|
20231122,121500,2724208350,36300,36300,36300,36300,7
|
|
20231122,121400,2723954250,36250,36250,36300,36250,23
|
|
20231122,121300,2723120150,36300,36250,36300,36250,134
|
|
20231122,121200,2718262450,36250,36250,36250,36200,59
|
|
20231122,121100,2716123750,36250,36250,36250,36250,12
|
|
20231122,121000,2715688750,36200,36250,36250,36200,87
|
|
20231122,120900,2712535950,36250,36250,36250,36250,6
|
|
20231122,120800,2712318450,36250,36200,36250,36200,51
|
|
20231122,120700,2710470900,36200,36250,36250,36200,13
|
|
20231122,120600,2709999750,36250,36250,36250,36250,57
|
|
20231122,120500,2707933500,36250,36200,36250,36200,35
|
|
20231122,120400,2706665950,36200,36250,36250,36200,4
|
|
20231122,120300,2706521000,36200,36250,36250,36200,7
|
|
20231122,120200,2706267400,36200,36250,36250,36200,34
|
|
20231122,120100,2705035850,36250,36250,36250,36250,4
|
|
20231122,120000,2704890850,36200,36200,36300,36200,227
|
|
20231122,115900,2696672850,36300,36300,36300,36300,27
|
|
20231122,115800,2695692750,36300,36250,36300,36200,32
|
|
20231122,115700,2694532400,36250,36250,36250,36200,26
|
|
20231122,115600,2693590850,36250,36250,36250,36250,15
|
|
20231122,115500,2693047100,36250,36250,36250,36250,8
|
|
20231122,115400,2692757100,36200,36300,36300,36200,307
|
|
20231122,115300,2681625750,36300,36300,36300,36250,103
|
|
20231122,115200,2677888800,36250,36250,36300,36250,76
|
|
20231122,115100,2675133100,36250,36250,36300,36200,348
|
|
20231122,115000,2662517700,36200,36250,36250,36200,66
|
|
20231122,114900,2660127100,36250,36200,36250,36200,33
|
|
20231122,114800,2658932300,36250,36250,36250,36250,8
|
|
20231122,114700,2658642300,36250,36250,36250,36250,14
|
|
20231122,114600,2658134800,36200,36250,36250,36200,29
|
|
20231122,114500,2657084550,36250,36300,36300,36250,38
|
|
20231122,114400,2655706700,36250,36300,36300,36250,37
|
|
20231122,114300,2654364400,36300,36300,36300,36250,124
|
|
20231122,114200,2649864950,36300,36300,36300,36300,21
|
|
20231122,114100,2649102650,36300,36300,36300,36300,126
|
|
20231122,114000,2644528850,36200,36250,36300,36200,97
|
|
20231122,113900,2641012450,36300,36250,36300,36250,151
|
|
20231122,113800,2635537950,36250,36250,36250,36200,86
|
|
20231122,113700,2632421400,36250,36250,36250,36250,7
|
|
20231122,113600,2632167650,36250,36200,36250,36200,793
|
|
20231122,113500,2603460400,36200,36200,36200,36150,33
|
|
20231122,113400,2602266700,36200,36200,36200,36200,3
|
|
20231122,113300,2602158100,36200,36150,36200,36150,395
|
|
20231122,113200,2587876100,36150,36100,36150,36050,179
|
|
20231122,113100,2581413850,36150,36150,36150,36150,168
|
|
20231122,113000,2575340650,36100,36050,36150,36050,44
|
|
20231122,112900,2573752700,36150,36100,36150,36050,167
|
|
20231122,112800,2567726300,36050,36050,36050,36050,9
|
|
20231122,112700,2567401850,36000,36000,36000,35950,396
|
|
20231122,112600,2553158200,36000,36000,36000,35950,477
|
|
20231122,112500,2535989050,36050,36000,36050,36000,69
|
|
20231122,112400,2533503100,36000,36050,36050,36000,113
|
|
20231122,112300,2529432400,36000,36000,36000,36000,271
|
|
20231122,112200,2519676400,36000,36050,36050,36000,4180
|
|
20231122,112100,2369180900,36050,36100,36100,36050,35
|
|
20231122,112000,2367918600,36100,36100,36100,36100,1
|
|
20231122,111900,2367882500,36100,36050,36100,36050,33
|
|
20231122,111800,2366692650,36050,36050,36050,36050,77
|
|
20231122,111700,2363916800,36050,36050,36050,36000,113
|
|
20231122,111600,2359847700,36000,36050,36100,36000,599
|
|
20231122,111500,2338247200,36050,36050,36050,36050,193
|
|
20231122,111400,2331289550,36050,36050,36050,36050,128
|
|
20231122,111300,2326675150,36050,36050,36050,36000,46
|
|
20231122,111200,2325018300,36050,36050,36050,36050,18
|
|
20231122,111100,2324369400,36050,36000,36050,36000,335
|
|
20231122,111000,2312309250,36000,36050,36050,36000,108
|
|
20231122,110900,2308419000,36050,36000,36050,36000,613
|
|
20231122,110800,2286350350,36050,36050,36050,36000,48
|
|
20231122,110700,2284620900,36050,36000,36050,36000,42
|
|
20231122,110600,2283108400,36050,36050,36050,36050,65
|
|
20231122,110500,2280765150,36050,36050,36050,36000,123
|
|
20231122,110400,2276336000,36000,36050,36100,36000,382
|
|
20231122,110300,2262581250,36050,36050,36100,36050,163
|
|
20231122,110200,2256704950,36050,36100,36100,36000,82
|
|
20231122,110100,2253747350,36050,36000,36050,36000,22
|
|
20231122,110000,2252955200,36000,36050,36100,36000,147
|
|
20231122,105900,2247656300,36100,36000,36100,36000,16
|
|
20231122,105800,2247079150,36000,36050,36050,36000,335
|
|
20231122,105700,2235010250,36050,36050,36050,36000,88
|
|
20231122,105600,2231838800,36050,36100,36100,36050,537
|
|
20231122,105500,2212479700,36100,36100,36100,36100,4
|
|
20231122,105400,2212335300,36100,36000,36100,36000,113
|
|
20231122,105300,2208262650,36000,36050,36050,36000,517
|
|
20231122,105200,2189649800,36000,36000,36050,36000,531
|
|
20231122,105100,2170533500,36050,36050,36050,36000,47
|
|
20231122,105000,2168840100,36000,36100,36100,36000,533
|
|
20231122,104900,2149649300,36100,36000,36100,36000,155
|
|
20231122,104800,2144061100,36050,36050,36100,36000,2209
|
|
20231122,104700,2064495850,36100,36100,36100,36100,62
|
|
20231122,104600,2062257650,36100,36100,36100,36050,43
|
|
20231122,104500,2060706650,36050,36050,36100,36050,118
|
|
20231122,104400,2056452600,36050,36050,36100,36050,74
|
|
20231122,104300,2053784650,36100,36150,36150,36100,109
|
|
20231122,104200,2049849200,36100,36150,36150,36100,50
|
|
20231122,104100,2048043250,36150,36150,36150,36150,22
|
|
20231122,104000,2047247950,36100,36150,36150,36100,36
|
|
20231122,103900,2045947500,36150,36100,36150,36100,12
|
|
20231122,103800,2045514050,36100,36150,36150,36100,48
|
|
20231122,103700,2043780900,36100,36100,36150,36100,175
|
|
20231122,103600,2037462400,36100,36100,36100,36050,197
|
|
20231122,103500,2030351700,36100,36100,36100,36100,127
|
|
20231122,103400,2025767000,36100,36050,36100,36050,424
|
|
20231122,103300,2010472200,36050,36100,36150,36050,478
|
|
20231122,103200,1993234850,36100,36100,36100,36050,333
|
|
20231122,103100,1981219200,36100,36100,36100,36050,77
|
|
20231122,103000,1978440750,36050,36050,36100,36050,93
|
|
20231122,102900,1975087900,36050,36100,36100,36050,53
|
|
20231122,102800,1973175350,36100,36100,36100,36100,90
|
|
20231122,102700,1969926350,36100,36100,36100,36050,95
|
|
20231122,102600,1966499500,36100,36100,36100,36050,104
|
|
20231122,102500,1962745600,36100,36100,36100,36100,10
|
|
20231122,102400,1962384600,36100,36100,36100,36050,33
|
|
20231122,102300,1961194250,36100,36100,36100,36050,972
|
|
20231122,102200,1926105100,36100,36150,36150,36100,1010
|
|
20231122,102100,1889643950,36100,36100,36100,36100,276
|
|
20231122,102000,1879680350,36150,36100,36150,36100,177
|
|
20231122,101900,1873290450,36200,36200,36250,36100,1041
|
|
20231122,101800,1835694050,36200,36150,36200,36150,94
|
|
20231122,101700,1832295250,36200,36250,36250,36200,31
|
|
20231122,101600,1831171700,36250,36250,36250,36150,28
|
|
20231122,101500,1830157750,36250,36200,36250,36200,22
|
|
20231122,101400,1829361300,36150,36150,36150,36150,8
|
|
20231122,101300,1829072100,36150,36150,36150,36100,71
|
|
20231122,101200,1826506400,36150,36200,36200,36150,308
|
|
20231122,101100,1815371550,36200,36200,36200,36200,13
|
|
20231122,101000,1814900950,36150,36200,36200,36150,74
|
|
20231122,100900,1812223100,36200,36150,36200,36100,465
|
|
20231122,100800,1795412200,36100,36100,36150,36100,36
|
|
20231122,100700,1794112100,36100,36100,36100,36100,60
|
|
20231122,100600,1791946100,36100,36150,36150,36100,148
|
|
20231122,100500,1786595950,36100,36150,36150,36100,46
|
|
20231122,100400,1784934050,36100,36150,36150,36100,57
|
|
20231122,100300,1782873800,36150,36150,36150,36100,212
|
|
20231122,100200,1775212500,36150,36100,36200,36100,1666
|
|
20231122,100100,1715057900,36100,36100,36100,36050,352
|
|
20231122,100000,1702357200,36100,36050,36100,36050,135
|
|
20231122,095900,1697489700,36100,36100,36100,36050,123
|
|
20231122,095800,1693054650,36050,36050,36100,36050,180
|
|
20231122,095700,1686562500,36050,36050,36050,36000,238
|
|
20231122,095600,1677986050,36000,36050,36050,36000,239
|
|
20231122,095500,1669373400,36050,36100,36100,36050,130
|
|
20231122,095400,1664683350,36150,36100,36150,36000,731
|
|
20231122,095300,1638333600,36150,36100,36150,36050,1155
|
|
20231122,095200,1596645100,36100,36050,36100,36050,38
|
|
20231122,095100,1595274800,36050,36100,36100,36050,262
|
|
20231122,095000,1585817800,36100,36100,36100,36050,306
|
|
20231122,094900,1574772700,36150,36150,36150,36100,109
|
|
20231122,094800,1570833800,36150,36150,36150,36100,113
|
|
20231122,094700,1566750550,36150,36100,36150,36100,315
|
|
20231122,094600,1555373800,36100,35950,36100,35950,175
|
|
20231122,094500,1549076650,35950,36000,36050,35900,2522
|
|
20231122,094400,1458363300,36000,36050,36050,36000,2728
|
|
20231122,094300,1360151100,36050,36100,36100,36000,1209
|
|
20231122,094200,1316551500,36150,36150,36150,36150,405
|
|
20231122,094100,1301910750,36200,36150,36200,36150,363
|
|
20231122,094000,1288771800,36150,36200,36200,36150,328
|
|
20231122,093900,1276909250,36150,36100,36200,36100,169
|
|
20231122,093800,1270800250,36100,36100,36100,36050,2287
|
|
20231122,093700,1188286900,36050,36200,36200,36050,1828
|
|
20231122,093600,1122251400,36200,36150,36200,36150,283
|
|
20231122,093500,1112011700,36200,36250,36250,36150,972
|
|
20231122,093400,1076838350,36200,36350,36350,36200,2658
|
|
20231122,093300,980359600,36400,36350,36400,36350,236
|
|
20231122,093200,971770800,36350,36350,36400,36300,996
|
|
20231122,093100,935566200,36400,36500,36500,36300,2996
|
|
20231122,093000,826628500,36500,36450,36500,36450,102
|
|
20231122,092900,822910050,36600,36550,36600,36450,2372
|
|
20231122,092800,736262700,36600,36650,36650,36600,1884
|
|
20231122,092700,667282500,36650,36650,36700,36650,63
|
|
20231122,092600,664973150,36700,36700,36750,36650,391
|
|
20231122,092500,650620400,36700,36700,36750,36700,607
|
|
20231122,092400,628343450,36700,36750,36750,36700,390
|
|
20231122,092300,614011900,36750,36700,36800,36700,421
|
|
20231122,092200,598532950,36800,36750,36800,36750,226
|
|
20231122,092100,590219750,36800,36800,36850,36700,400
|
|
20231122,092000,575518850,36800,36850,36850,36750,681
|
|
20231122,091900,550459900,36850,36700,36850,36700,259
|
|
20231122,091800,540930650,36750,36700,36750,36700,271
|
|
20231122,091700,530984900,36700,36750,36750,36700,64
|
|
20231122,091600,528636050,36700,36700,36700,36650,394
|
|
20231122,091500,514184300,36650,36600,36800,36600,193
|
|
20231122,091400,507108000,36600,36650,36650,36600,1257
|
|
20231122,091300,461077100,36650,36800,36800,36550,649
|
|
20231122,091200,437304250,36800,36850,36850,36650,917
|
|
20231122,091100,403561950,36850,36850,36900,36750,450
|
|
20231122,091000,386988500,36900,36600,36900,36600,1016
|
|
20231122,090900,349656300,36650,36600,36650,36450,849
|
|
20231122,090800,318579450,36600,36500,36600,36500,476
|
|
20231122,090700,301186900,36500,36400,36500,36350,258
|
|
20231122,090600,291786650,36350,36400,36400,36300,1569
|
|
20231122,090500,234782250,36400,36500,36500,36350,672
|
|
20231122,090400,210315850,36550,36550,36550,36550,208
|
|
20231122,090300,202713450,36550,36500,36600,36400,2037
|
|
20231122,090200,128425450,36500,36650,36650,36450,638
|
|
20231122,090100,105136850,36450,36500,36550,36400,545
|
|
20231122,090000,85253550,36550,36600,36600,36500,2124
|