661 lines
35 KiB
CSV
661 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,195800,8678377600,29500,29500,29500,29500,2364
|
|
20231122,195700,8678377600,29500,29500,29500,29500,0
|
|
20231122,195600,8678377600,29500,29500,29500,29500,0
|
|
20231122,195500,8678377600,29500,29500,29500,29500,0
|
|
20231122,195400,8678377600,29500,29500,29500,29500,0
|
|
20231122,195300,8678377600,29500,29500,29500,29500,0
|
|
20231122,195200,8678377600,29500,29500,29500,29500,0
|
|
20231122,195100,8678377600,29500,29500,29500,29500,0
|
|
20231122,195000,8678377600,29500,29500,29500,29500,0
|
|
20231122,194900,8678377600,29500,29500,29500,29500,0
|
|
20231122,194800,8678377600,29500,29500,29500,29500,0
|
|
20231122,194700,8678377600,29500,29500,29500,29500,0
|
|
20231122,194600,8678377600,29500,29500,29500,29500,0
|
|
20231122,194500,8678377600,29500,29500,29500,29500,0
|
|
20231122,194400,8678377600,29500,29500,29500,29500,0
|
|
20231122,194300,8678377600,29500,29500,29500,29500,0
|
|
20231122,194200,8678377600,29500,29500,29500,29500,0
|
|
20231122,194100,8678377600,29500,29500,29500,29500,0
|
|
20231122,194000,8678377600,29500,29500,29500,29500,0
|
|
20231122,193900,8678377600,29500,29500,29500,29500,0
|
|
20231122,193800,8678377600,29500,29500,29500,29500,0
|
|
20231122,193700,8678377600,29500,29500,29500,29500,0
|
|
20231122,193600,8678377600,29500,29500,29500,29500,0
|
|
20231122,193500,8678377600,29500,29500,29500,29500,0
|
|
20231122,193400,8678377600,29500,29500,29500,29500,0
|
|
20231122,193300,8678377600,29500,29500,29500,29500,0
|
|
20231122,193200,8678377600,29500,29500,29500,29500,0
|
|
20231122,193100,8678377600,29500,29500,29500,29500,0
|
|
20231122,193000,8678377600,29500,29500,29500,29500,0
|
|
20231122,192900,8678377600,29500,29500,29500,29500,0
|
|
20231122,192800,8678377600,29500,29500,29500,29500,2364
|
|
20231122,192700,8678377600,29500,29500,29500,29500,0
|
|
20231122,192600,8678377600,29500,29500,29500,29500,0
|
|
20231122,192500,8678377600,29500,29500,29500,29500,0
|
|
20231122,192400,8678377600,29500,29500,29500,29500,0
|
|
20231122,192300,8678377600,29500,29500,29500,29500,0
|
|
20231122,192200,8678377600,29500,29500,29500,29500,0
|
|
20231122,192100,8678377600,29500,29500,29500,29500,0
|
|
20231122,192000,8678377600,29500,29500,29500,29500,0
|
|
20231122,191900,8678377600,29500,29500,29500,29500,0
|
|
20231122,191800,8678377600,29500,29500,29500,29500,0
|
|
20231122,191700,8678377600,29500,29500,29500,29500,0
|
|
20231122,191600,8678377600,29500,29500,29500,29500,0
|
|
20231122,191500,8678377600,29500,29500,29500,29500,0
|
|
20231122,191400,8678377600,29500,29500,29500,29500,0
|
|
20231122,191300,8678377600,29500,29500,29500,29500,0
|
|
20231122,191200,8678377600,29500,29500,29500,29500,0
|
|
20231122,191100,8678377600,29500,29500,29500,29500,0
|
|
20231122,191000,8678377600,29500,29500,29500,29500,0
|
|
20231122,190900,8678377600,29500,29500,29500,29500,0
|
|
20231122,190800,8678377600,29500,29500,29500,29500,0
|
|
20231122,190700,8678377600,29500,29500,29500,29500,0
|
|
20231122,190600,8678377600,29500,29500,29500,29500,0
|
|
20231122,190500,8678377600,29500,29500,29500,29500,0
|
|
20231122,190400,8678377600,29500,29500,29500,29500,0
|
|
20231122,190300,8678377600,29500,29500,29500,29500,0
|
|
20231122,190200,8678377600,29500,29500,29500,29500,0
|
|
20231122,190100,8678377600,29500,29500,29500,29500,0
|
|
20231122,190000,8678377600,29500,29500,29500,29500,0
|
|
20231122,185900,8678377600,29500,29500,29500,29500,0
|
|
20231122,185800,8678377600,29500,29500,29500,29500,2364
|
|
20231122,185700,8678377600,29500,29500,29500,29500,0
|
|
20231122,185600,8678377600,29500,29500,29500,29500,0
|
|
20231122,185500,8678377600,29500,29500,29500,29500,0
|
|
20231122,185400,8678377600,29500,29500,29500,29500,0
|
|
20231122,185300,8678377600,29500,29500,29500,29500,0
|
|
20231122,185200,8678377600,29500,29500,29500,29500,0
|
|
20231122,185100,8678377600,29500,29500,29500,29500,0
|
|
20231122,185000,8678377600,29500,29500,29500,29500,0
|
|
20231122,184900,8678377600,29500,29500,29500,29500,0
|
|
20231122,184800,8678377600,29500,29500,29500,29500,0
|
|
20231122,184700,8678377600,29500,29500,29500,29500,0
|
|
20231122,184600,8678377600,29500,29500,29500,29500,0
|
|
20231122,184500,8678377600,29500,29500,29500,29500,0
|
|
20231122,184400,8678377600,29500,29500,29500,29500,0
|
|
20231122,184300,8678377600,29500,29500,29500,29500,0
|
|
20231122,184200,8678377600,29500,29500,29500,29500,0
|
|
20231122,184100,8678377600,29500,29500,29500,29500,0
|
|
20231122,184000,8678377600,29500,29500,29500,29500,0
|
|
20231122,183900,8678377600,29500,29500,29500,29500,0
|
|
20231122,183800,8678377600,29500,29500,29500,29500,0
|
|
20231122,183700,8678377600,29500,29500,29500,29500,0
|
|
20231122,183600,8678377600,29500,29500,29500,29500,0
|
|
20231122,183500,8678377600,29500,29500,29500,29500,0
|
|
20231122,183400,8678377600,29500,29500,29500,29500,0
|
|
20231122,183300,8678377600,29500,29500,29500,29500,0
|
|
20231122,183200,8678377600,29500,29500,29500,29500,0
|
|
20231122,183100,8678377600,29500,29500,29500,29500,0
|
|
20231122,183000,8678377600,29500,29500,29500,29500,0
|
|
20231122,182900,8678377600,29500,29500,29500,29500,0
|
|
20231122,182800,8678377600,29500,29500,29500,29500,2364
|
|
20231122,182700,8678377600,29500,29500,29500,29500,0
|
|
20231122,182600,8678377600,29500,29500,29500,29500,0
|
|
20231122,182500,8678377600,29500,29500,29500,29500,0
|
|
20231122,182400,8678377600,29500,29500,29500,29500,0
|
|
20231122,182300,8678377600,29500,29500,29500,29500,0
|
|
20231122,182200,8678377600,29500,29500,29500,29500,0
|
|
20231122,182100,8678377600,29500,29500,29500,29500,0
|
|
20231122,182000,8678377600,29500,29500,29500,29500,0
|
|
20231122,181900,8678377600,29500,29500,29500,29500,0
|
|
20231122,181800,8678377600,29500,29500,29500,29500,0
|
|
20231122,181700,8678377600,29500,29500,29500,29500,0
|
|
20231122,181600,8678377600,29500,29500,29500,29500,0
|
|
20231122,181500,8678377600,29500,29500,29500,29500,0
|
|
20231122,181400,8678377600,29500,29500,29500,29500,0
|
|
20231122,181300,8678377600,29500,29500,29500,29500,0
|
|
20231122,181200,8678377600,29500,29500,29500,29500,0
|
|
20231122,181100,8678377600,29500,29500,29500,29500,0
|
|
20231122,181000,8678377600,29500,29500,29500,29500,0
|
|
20231122,180900,8678377600,29500,29500,29500,29500,0
|
|
20231122,180800,8678377600,29500,29500,29500,29500,0
|
|
20231122,180700,8678377600,29500,29500,29500,29500,0
|
|
20231122,180600,8678377600,29500,29500,29500,29500,0
|
|
20231122,180500,8678377600,29500,29500,29500,29500,0
|
|
20231122,180400,8678377600,29500,29500,29500,29500,0
|
|
20231122,180300,8678377600,29500,29500,29500,29500,0
|
|
20231122,180200,8678377600,29500,29500,29500,29500,0
|
|
20231122,180100,8678377600,29500,29500,29500,29500,0
|
|
20231122,180000,8678377600,29500,29500,29500,29500,0
|
|
20231122,175900,8678377600,29500,29500,29500,29500,0
|
|
20231122,175800,8678377600,29500,29500,29500,29500,2364
|
|
20231122,175700,8678377600,29500,29500,29500,29500,0
|
|
20231122,175600,8678377600,29500,29500,29500,29500,0
|
|
20231122,175500,8678377600,29500,29500,29500,29500,0
|
|
20231122,175400,8678377600,29500,29500,29500,29500,0
|
|
20231122,175300,8678377600,29500,29500,29500,29500,0
|
|
20231122,175200,8678377600,29500,29500,29500,29500,0
|
|
20231122,175100,8678377600,29500,29500,29500,29500,0
|
|
20231122,175000,8678377600,29500,29500,29500,29500,0
|
|
20231122,174900,8678377600,29500,29500,29500,29500,0
|
|
20231122,174800,8678377600,29500,29500,29500,29500,0
|
|
20231122,174700,8678377600,29500,29500,29500,29500,0
|
|
20231122,174600,8678377600,29500,29500,29500,29500,0
|
|
20231122,174500,8678377600,29500,29500,29500,29500,0
|
|
20231122,174400,8678377600,29500,29500,29500,29500,0
|
|
20231122,174300,8678377600,29500,29500,29500,29500,0
|
|
20231122,174200,8678377600,29500,29500,29500,29500,0
|
|
20231122,174100,8678377600,29500,29500,29500,29500,0
|
|
20231122,174000,8678377600,29500,29500,29500,29500,0
|
|
20231122,173900,8678377600,29500,29500,29500,29500,0
|
|
20231122,173800,8678377600,29500,29500,29500,29500,0
|
|
20231122,173700,8678377600,29500,29500,29500,29500,0
|
|
20231122,173600,8678377600,29500,29500,29500,29500,0
|
|
20231122,173500,8678377600,29500,29500,29500,29500,0
|
|
20231122,173400,8678377600,29500,29500,29500,29500,0
|
|
20231122,173300,8678377600,29500,29500,29500,29500,0
|
|
20231122,173200,8678377600,29500,29500,29500,29500,0
|
|
20231122,173100,8678377600,29500,29500,29500,29500,0
|
|
20231122,173000,8678377600,29500,29500,29500,29500,0
|
|
20231122,172900,8678377600,29500,29500,29500,29500,0
|
|
20231122,172800,8678377600,29500,29500,29500,29500,2364
|
|
20231122,172700,8678377600,29500,29500,29500,29500,0
|
|
20231122,172600,8678377600,29500,29500,29500,29500,0
|
|
20231122,172500,8678377600,29500,29500,29500,29500,0
|
|
20231122,172400,8678377600,29500,29500,29500,29500,0
|
|
20231122,172300,8678377600,29500,29500,29500,29500,0
|
|
20231122,172200,8678377600,29500,29500,29500,29500,0
|
|
20231122,172100,8678377600,29500,29500,29500,29500,0
|
|
20231122,172000,8678377600,29500,29500,29500,29500,0
|
|
20231122,171900,8678377600,29500,29500,29500,29500,0
|
|
20231122,171800,8678377600,29500,29500,29500,29500,0
|
|
20231122,171700,8678377600,29500,29500,29500,29500,0
|
|
20231122,171600,8678377600,29500,29500,29500,29500,0
|
|
20231122,171500,8678377600,29500,29500,29500,29500,0
|
|
20231122,171400,8678377600,29500,29500,29500,29500,0
|
|
20231122,171300,8678377600,29500,29500,29500,29500,0
|
|
20231122,171200,8678377600,29500,29500,29500,29500,0
|
|
20231122,171100,8678377600,29500,29500,29500,29500,0
|
|
20231122,171000,8678377600,29500,29500,29500,29500,0
|
|
20231122,170900,8678377600,29500,29500,29500,29500,0
|
|
20231122,170800,8678377600,29500,29500,29500,29500,0
|
|
20231122,170700,8678377600,29500,29500,29500,29500,0
|
|
20231122,170600,8678377600,29500,29500,29500,29500,0
|
|
20231122,170500,8678377600,29500,29500,29500,29500,0
|
|
20231122,170400,8678377600,29500,29500,29500,29500,0
|
|
20231122,170300,8678377600,29500,29500,29500,29500,0
|
|
20231122,170200,8678377600,29500,29500,29500,29500,0
|
|
20231122,170100,8678377600,29500,29500,29500,29500,0
|
|
20231122,170000,8678377600,29500,29500,29500,29500,0
|
|
20231122,165900,8678377600,29500,29500,29500,29500,0
|
|
20231122,165800,8678377600,29500,29500,29500,29500,2364
|
|
20231122,165700,8678377600,29500,29500,29500,29500,0
|
|
20231122,165600,8678377600,29500,29500,29500,29500,0
|
|
20231122,165500,8678377600,29500,29500,29500,29500,0
|
|
20231122,165400,8678377600,29500,29500,29500,29500,0
|
|
20231122,165300,8678377600,29500,29500,29500,29500,0
|
|
20231122,165200,8678377600,29500,29500,29500,29500,0
|
|
20231122,165100,8678377600,29500,29500,29500,29500,0
|
|
20231122,165000,8678377600,29500,29500,29500,29500,0
|
|
20231122,164900,8678377600,29500,29500,29500,29500,0
|
|
20231122,164800,8678377600,29500,29500,29500,29500,0
|
|
20231122,164700,8678377600,29500,29500,29500,29500,0
|
|
20231122,164600,8678377600,29500,29500,29500,29500,0
|
|
20231122,164500,8678377600,29500,29500,29500,29500,0
|
|
20231122,164400,8678377600,29500,29500,29500,29500,0
|
|
20231122,164300,8678377600,29500,29500,29500,29500,0
|
|
20231122,164200,8678377600,29500,29500,29500,29500,0
|
|
20231122,164100,8678377600,29500,29500,29500,29500,0
|
|
20231122,164000,8678377600,29500,29500,29500,29500,0
|
|
20231122,163900,8678377600,29500,29500,29500,29500,0
|
|
20231122,163800,8678377600,29500,29500,29500,29500,0
|
|
20231122,163700,8678377600,29500,29500,29500,29500,0
|
|
20231122,163600,8678377600,29500,29500,29500,29500,0
|
|
20231122,163500,8678377600,29500,29500,29500,29500,0
|
|
20231122,163400,8678377600,29500,29500,29500,29500,0
|
|
20231122,163300,8678377600,29500,29500,29500,29500,0
|
|
20231122,163200,8678377600,29500,29500,29500,29500,0
|
|
20231122,163100,8678377600,29500,29500,29500,29500,0
|
|
20231122,163000,8678377600,29500,29500,29500,29500,0
|
|
20231122,162900,8678377600,29500,29500,29500,29500,0
|
|
20231122,162800,8678377600,29500,29500,29500,29500,2364
|
|
20231122,162700,8678377600,29500,29500,29500,29500,0
|
|
20231122,162600,8678377600,29500,29500,29500,29500,0
|
|
20231122,162500,8678377600,29500,29500,29500,29500,0
|
|
20231122,162400,8678377600,29500,29500,29500,29500,0
|
|
20231122,162300,8678377600,29500,29500,29500,29500,0
|
|
20231122,162200,8678377600,29500,29500,29500,29500,0
|
|
20231122,162100,8678377600,29500,29500,29500,29500,0
|
|
20231122,162000,8678377600,29500,29500,29500,29500,0
|
|
20231122,161900,8678377600,29500,29500,29500,29500,0
|
|
20231122,161800,8678377600,29500,29500,29500,29500,0
|
|
20231122,161700,8678377600,29500,29500,29500,29500,0
|
|
20231122,161600,8678377600,29500,29500,29500,29500,0
|
|
20231122,161500,8678377600,29500,29500,29500,29500,0
|
|
20231122,161400,8678377600,29500,29500,29500,29500,0
|
|
20231122,161300,8678377600,29500,29500,29500,29500,0
|
|
20231122,161200,8678377600,29500,29500,29500,29500,0
|
|
20231122,161100,8678377600,29500,29500,29500,29500,0
|
|
20231122,161000,8678377600,29500,29500,29500,29500,0
|
|
20231122,160900,8678377600,29500,29500,29500,29500,0
|
|
20231122,160800,8678377600,29500,29500,29500,29500,0
|
|
20231122,160700,8678377600,29500,29500,29500,29500,0
|
|
20231122,160600,8678377600,29500,29500,29500,29500,0
|
|
20231122,160500,8678377600,29500,29500,29500,29500,0
|
|
20231122,160400,8678377600,29500,29500,29500,29500,0
|
|
20231122,160300,8678377600,29500,29500,29500,29500,0
|
|
20231122,160200,8678377600,29500,29500,29500,29500,0
|
|
20231122,160100,8678377600,29500,29500,29500,29500,0
|
|
20231122,160000,8678377600,29500,29500,29500,29500,0
|
|
20231122,155900,8678377600,29500,29500,29500,29500,0
|
|
20231122,155800,8678377600,29500,29500,29500,29500,2364
|
|
20231122,155700,8678377600,29500,29500,29500,29500,0
|
|
20231122,155600,8678377600,29500,29500,29500,29500,0
|
|
20231122,155500,8678377600,29500,29500,29500,29500,0
|
|
20231122,155400,8678377600,29500,29500,29500,29500,0
|
|
20231122,155300,8678377600,29500,29500,29500,29500,0
|
|
20231122,155200,8678377600,29500,29500,29500,29500,0
|
|
20231122,155100,8678377600,29500,29500,29500,29500,0
|
|
20231122,155000,8678377600,29500,29500,29500,29500,0
|
|
20231122,154900,8678377600,29500,29500,29500,29500,0
|
|
20231122,154800,8678377600,29500,29500,29500,29500,0
|
|
20231122,154700,8678377600,29500,29500,29500,29500,0
|
|
20231122,154600,8678377600,29500,29500,29500,29500,0
|
|
20231122,154500,8678377600,29500,29500,29500,29500,0
|
|
20231122,154400,8678377600,29500,29500,29500,29500,0
|
|
20231122,154300,8678377600,29500,29500,29500,29500,0
|
|
20231122,154200,8678377600,29500,29500,29500,29500,0
|
|
20231122,154100,8678377600,29500,29500,29500,29500,0
|
|
20231122,154000,8678377600,29500,29500,29500,29500,0
|
|
20231122,153900,8678377600,29500,29500,29500,29500,0
|
|
20231122,153800,8678377600,29500,29500,29500,29500,0
|
|
20231122,153700,8678377600,29500,29500,29500,29500,0
|
|
20231122,153600,8678377600,29500,29500,29500,29500,0
|
|
20231122,153500,8678377600,29500,29500,29500,29500,0
|
|
20231122,153400,8678377600,29500,29500,29500,29500,0
|
|
20231122,153300,8678377600,29500,29500,29500,29500,0
|
|
20231122,153200,8678377600,29500,29500,29500,29500,0
|
|
20231122,153100,8678377600,29500,29500,29500,29500,0
|
|
20231122,153000,8678377600,29500,29500,29500,29500,2364
|
|
20231122,152900,8608639600,29850,29850,29850,29850,0
|
|
20231122,152800,8608639600,29850,29850,29850,29850,0
|
|
20231122,152700,8608639600,29850,29850,29850,29850,0
|
|
20231122,152600,8608639600,29850,29850,29850,29850,0
|
|
20231122,152500,8608639600,29850,29850,29850,29850,0
|
|
20231122,152400,8608639600,29850,29850,29850,29850,0
|
|
20231122,152300,8608639600,29850,29850,29850,29850,0
|
|
20231122,152200,8608639600,29850,29850,29850,29850,0
|
|
20231122,152100,8608639600,29850,29850,29850,29850,0
|
|
20231122,152000,8608639600,29850,29850,29850,29850,0
|
|
20231122,151900,8608639600,29850,29850,29850,29700,331
|
|
20231122,151800,8598778550,29750,29850,29850,29750,1552
|
|
20231122,151700,8552578850,29850,29850,29850,29800,262
|
|
20231122,151600,8544758650,29750,29800,29850,29750,620
|
|
20231122,151500,8526273950,29850,29850,29850,29800,593
|
|
20231122,151400,8508589850,29800,29750,29800,29750,670
|
|
20231122,151300,8488641400,29800,29800,29850,29800,393
|
|
20231122,151200,8476929950,29800,29850,29850,29750,334
|
|
20231122,151100,8466979700,29800,29750,29800,29750,611
|
|
20231122,151000,8448774300,29800,29850,29900,29700,1216
|
|
20231122,150900,8412518050,29900,29750,29900,29750,3464
|
|
20231122,150800,8309258300,29800,29700,29800,29700,812
|
|
20231122,150700,8285101500,29700,29750,29750,29700,381
|
|
20231122,150600,8273767200,29700,29650,29750,29650,374
|
|
20231122,150500,8262660650,29700,29700,29750,29650,195
|
|
20231122,150400,8256867000,29700,29700,29750,29700,464
|
|
20231122,150300,8243086100,29650,29750,29750,29650,508
|
|
20231122,150200,8227994050,29700,29650,29700,29600,2677
|
|
20231122,150100,8148499650,29600,29650,29650,29550,909
|
|
20231122,150000,8121596800,29650,29550,29650,29550,390
|
|
20231122,145900,8110052050,29550,29600,29600,29550,396
|
|
20231122,145800,8098341500,29600,29600,29700,29550,649
|
|
20231122,145700,8079134600,29600,29600,29650,29600,645
|
|
20231122,145600,8060012900,29650,29600,29650,29600,815
|
|
20231122,145500,8035860900,29650,29550,29650,29550,213
|
|
20231122,145400,8029557900,29550,29550,29600,29550,305
|
|
20231122,145300,8020539650,29550,29550,29650,29550,378
|
|
20231122,145200,8009353350,29550,29600,29600,29500,532
|
|
20231122,145100,7993623350,29550,29500,29600,29500,768
|
|
20231122,145000,7970892150,29600,29550,29600,29500,496
|
|
20231122,144900,7956233250,29500,29550,29550,29500,112
|
|
20231122,144800,7952925500,29500,29550,29550,29500,609
|
|
20231122,144700,7934945050,29500,29550,29600,29500,376
|
|
20231122,144600,7923837100,29500,29450,29550,29450,333
|
|
20231122,144500,7914013600,29450,29500,29500,29450,616
|
|
20231122,144400,7895844550,29500,29450,29550,29450,43
|
|
20231122,144300,7894575950,29450,29500,29500,29400,404
|
|
20231122,144200,7882669900,29500,29550,29550,29500,820
|
|
20231122,144100,7858465350,29500,29550,29550,29450,582
|
|
20231122,144000,7841285450,29500,29450,29500,29450,324
|
|
20231122,143900,7831730250,29450,29450,29500,29400,773
|
|
20231122,143800,7808958000,29450,29450,29500,29400,282
|
|
20231122,143700,7800647300,29450,29400,29450,29400,504
|
|
20231122,143600,7785815800,29400,29400,29450,29400,560
|
|
20231122,143500,7769337050,29400,29450,29500,29400,676
|
|
20231122,143400,7749437400,29500,29450,29500,29400,606
|
|
20231122,143300,7731586150,29450,29500,29550,29450,929
|
|
20231122,143200,7704196750,29500,29400,29500,29400,574
|
|
20231122,143100,7687301500,29400,29450,29450,29400,138
|
|
20231122,143000,7683240850,29400,29400,29450,29350,474
|
|
20231122,142900,7669314900,29350,29450,29450,29350,446
|
|
20231122,142800,7656188400,29450,29550,29550,29400,1621
|
|
20231122,142700,7608433250,29550,29550,29600,29550,552
|
|
20231122,142600,7592120200,29550,29600,29650,29500,853
|
|
20231122,142500,7566886250,29600,29500,29650,29500,1137
|
|
20231122,142400,7533250200,29550,29500,29550,29500,502
|
|
20231122,142300,7518438400,29500,29550,29550,29500,619
|
|
20231122,142200,7500153150,29500,29550,29600,29500,2148
|
|
20231122,142100,7436685850,29550,29450,29550,29450,1056
|
|
20231122,142000,7405525850,29500,29550,29600,29450,1245
|
|
20231122,141900,7368784000,29500,29450,29500,29400,1329
|
|
20231122,141800,7329650300,29450,29400,29500,29400,738
|
|
20231122,141700,7307921900,29400,29400,29400,29350,384
|
|
20231122,141600,7296645550,29400,29400,29400,29350,333
|
|
20231122,141500,7286855600,29400,29300,29400,29300,1537
|
|
20231122,141400,7241765750,29300,29250,29300,29250,353
|
|
20231122,141300,7231424400,29300,29350,29350,29300,354
|
|
20231122,141200,7221047950,29300,29300,29350,29300,649
|
|
20231122,141100,7202018000,29300,29350,29350,29300,409
|
|
20231122,141000,7190029900,29300,29300,29350,29300,238
|
|
20231122,140900,7183053700,29300,29300,29350,29300,756
|
|
20231122,140800,7160902600,29300,29300,29300,29200,569
|
|
20231122,140700,7144258550,29250,29250,29300,29200,746
|
|
20231122,140600,7122434450,29200,29150,29200,29150,884
|
|
20231122,140500,7096630950,29200,29150,29200,29150,16
|
|
20231122,140400,7096164200,29150,29200,29200,29150,412
|
|
20231122,140300,7084135300,29250,29150,29250,29150,305
|
|
20231122,140200,7075237500,29100,29050,29150,29050,842
|
|
20231122,140100,7050744550,29100,29050,29100,29050,82
|
|
20231122,140000,7048361850,29050,29000,29050,29000,889
|
|
20231122,135900,7022549750,29000,29000,29000,29000,46
|
|
20231122,135800,7021215750,29050,29000,29050,29000,384
|
|
20231122,135700,7010079250,29000,29050,29050,29000,111
|
|
20231122,135600,7006857300,29000,29050,29100,29000,609
|
|
20231122,135500,6989184450,29050,29000,29100,29000,20
|
|
20231122,135400,6988603300,29000,29100,29100,29000,410
|
|
20231122,135300,6976706000,29050,29050,29100,29050,298
|
|
20231122,135200,6968048650,29050,29050,29050,29050,184
|
|
20231122,135100,6962703450,29050,29050,29050,29050,266
|
|
20231122,135000,6954976150,29100,29050,29100,29050,11
|
|
20231122,134900,6954656100,29100,29050,29100,29050,232
|
|
20231122,134800,6947914500,29050,29050,29050,29000,261
|
|
20231122,134700,6940341750,29050,29100,29100,29050,696
|
|
20231122,134600,6920122400,29100,29000,29100,29000,346
|
|
20231122,134500,6910071000,29000,29000,29050,29000,234
|
|
20231122,134400,6903284950,29050,29000,29050,29000,46
|
|
20231122,134300,6901950050,29000,29000,29000,29000,226
|
|
20231122,134200,6895396050,29000,29000,29050,29000,265
|
|
20231122,134100,6887710600,29000,29050,29050,29000,151
|
|
20231122,134000,6883330600,29000,29000,29050,29000,316
|
|
20231122,133900,6874166550,29000,29000,29050,29000,620
|
|
20231122,133800,6856186050,29050,29050,29050,29000,442
|
|
20231122,133700,6843363700,29050,29100,29100,29050,30
|
|
20231122,133600,6842491950,29100,29050,29100,29050,226
|
|
20231122,133500,6835925700,29050,29050,29100,29050,168
|
|
20231122,133400,6831039800,29050,29100,29100,29050,384
|
|
20231122,133300,6819878050,29050,29050,29100,29050,62
|
|
20231122,133200,6818076350,29050,29050,29050,29050,289
|
|
20231122,133100,6809680900,29050,29050,29050,29050,83
|
|
20231122,133000,6807269750,29100,29050,29100,29050,242
|
|
20231122,132900,6800239200,29100,29050,29100,29050,217
|
|
20231122,132800,6793935200,29050,29100,29100,29050,127
|
|
20231122,132700,6790245350,29050,29100,29100,29050,124
|
|
20231122,132600,6786638200,29100,29100,29150,29100,70
|
|
20231122,132500,6784601150,29100,29150,29150,29100,113
|
|
20231122,132400,6781311050,29100,29150,29150,29100,316
|
|
20231122,132300,6772104050,29200,29200,29200,29200,0
|
|
20231122,132200,6772104050,29200,29200,29250,29200,65
|
|
20231122,132100,6770205550,29200,29200,29200,29200,320
|
|
20231122,132000,6760861550,29200,29200,29200,29200,110
|
|
20231122,131900,6757649550,29200,29200,29250,29200,66
|
|
20231122,131800,6755721900,29200,29250,29250,29200,55
|
|
20231122,131700,6754114750,29200,29300,29300,29200,167
|
|
20231122,131600,6749236650,29250,29250,29250,29250,134
|
|
20231122,131500,6745317150,29250,29250,29250,29250,84
|
|
20231122,131400,6742860150,29250,29250,29300,29250,47
|
|
20231122,131300,6741484950,29250,29200,29250,29200,347
|
|
20231122,131200,6731337400,29200,29200,29200,29200,247
|
|
20231122,131100,6724125000,29200,29250,29300,29200,66
|
|
20231122,131000,6722194350,29250,29250,29250,29250,213
|
|
20231122,130900,6715964100,29250,29250,29250,29250,161
|
|
20231122,130800,6711254850,29250,29250,29300,29250,227
|
|
20231122,130700,6704614650,29250,29300,29300,29250,11
|
|
20231122,130600,6704292800,29250,29300,29300,29250,8
|
|
20231122,130500,6704058650,29350,29300,29350,29300,116
|
|
20231122,130400,6700659150,29350,29250,29350,29250,763
|
|
20231122,130300,6678292650,29250,29300,29300,29250,124
|
|
20231122,130200,6674665200,29250,29300,29300,29250,431
|
|
20231122,130100,6662038050,29300,29300,29300,29300,34
|
|
20231122,130000,6661041850,29300,29300,29350,29300,35
|
|
20231122,125900,6660015650,29300,29300,29300,29300,303
|
|
20231122,125800,6651137750,29300,29300,29350,29300,13
|
|
20231122,125700,6650756650,29350,29350,29350,29350,9
|
|
20231122,125600,6650492500,29300,29300,29350,29300,248
|
|
20231122,125500,6643218750,29300,29300,29300,29300,50
|
|
20231122,125400,6641753750,29350,29350,29350,29350,13
|
|
20231122,125300,6641372200,29300,29300,29300,29300,4
|
|
20231122,125200,6641255000,29350,29350,29350,29300,367
|
|
20231122,125100,6630497700,29300,29350,29350,29300,155
|
|
20231122,125000,6625953500,29350,29350,29350,29350,536
|
|
20231122,124900,6610221900,29350,29400,29450,29350,459
|
|
20231122,124800,6596726600,29400,29350,29450,29350,875
|
|
20231122,124700,6571011200,29400,29350,29400,29300,205
|
|
20231122,124600,6564989050,29350,29300,29350,29300,109
|
|
20231122,124500,6561791450,29350,29350,29350,29350,161
|
|
20231122,124400,6557066100,29300,29350,29350,29300,224
|
|
20231122,124300,6550492000,29300,29300,29350,29300,562
|
|
20231122,124200,6533999450,29350,29300,29350,29300,1180
|
|
20231122,124100,6499389150,29250,29300,29300,29250,25
|
|
20231122,124000,6498656900,29300,29300,29300,29300,58
|
|
20231122,123900,6496957500,29250,29250,29250,29250,263
|
|
20231122,123800,6489264750,29300,29300,29300,29300,39
|
|
20231122,123700,6488122050,29250,29300,29300,29250,2
|
|
20231122,123600,6488063500,29250,29300,29300,29250,177
|
|
20231122,123500,6482879250,29250,29250,29250,29200,329
|
|
20231122,123400,6473258900,29200,29200,29250,29200,17
|
|
20231122,123300,6472762450,29250,29200,29250,29200,337
|
|
20231122,123200,6462919550,29200,29250,29250,29200,145
|
|
20231122,123100,6458681850,29250,29200,29250,29200,138
|
|
20231122,123000,6454647250,29250,29200,29250,29200,81
|
|
20231122,122900,6452279550,29250,29250,29250,29200,109
|
|
20231122,122800,6449091350,29250,29250,29250,29200,599
|
|
20231122,122700,6431570900,29200,29150,29200,29150,417
|
|
20231122,122600,6419395200,29200,29200,29200,29150,184
|
|
20231122,122500,6414029050,29150,29150,29150,29150,5
|
|
20231122,122400,6413883300,29200,29200,29200,29150,44
|
|
20231122,122300,6412598550,29150,29150,29150,29100,112
|
|
20231122,122200,6409335600,29150,29200,29200,29150,661
|
|
20231122,122100,6390065850,29150,29200,29200,29150,20
|
|
20231122,122000,6389482100,29150,29200,29200,29150,109
|
|
20231122,121900,6386304400,29150,29200,29200,29100,381
|
|
20231122,121800,6375198250,29150,29150,29150,29100,1168
|
|
20231122,121700,6341151850,29150,29100,29150,29100,46
|
|
20231122,121600,6339812850,29150,29050,29150,29050,465
|
|
20231122,121500,6326284350,29050,29000,29100,29000,54
|
|
20231122,121400,6324717550,29000,29000,29000,29000,25
|
|
20231122,121300,6323992550,29000,29050,29050,29000,644
|
|
20231122,121200,6305286000,29000,28950,29050,28900,1758
|
|
20231122,121100,6254315750,28950,28900,28950,28900,13
|
|
20231122,121000,6253939800,28900,28900,28950,28900,62
|
|
20231122,120900,6252146950,28900,28950,28950,28900,377
|
|
20231122,120800,6241251500,28900,28900,28950,28900,11
|
|
20231122,120700,6240933150,28950,28900,28950,28900,49
|
|
20231122,120600,6239516500,28950,28950,28950,28950,34
|
|
20231122,120500,6238532200,28900,28950,28950,28900,183
|
|
20231122,120400,6233235600,29000,28950,29000,28950,51
|
|
20231122,120300,6231758250,28950,29000,29000,28950,43
|
|
20231122,120200,6230513050,29000,28950,29000,28950,515
|
|
20231122,120100,6215598800,28950,28950,28950,28900,48
|
|
20231122,120000,6214209950,28900,28950,28950,28900,162
|
|
20231122,115900,6209528100,28900,28850,28900,28850,58
|
|
20231122,115800,6207852100,28850,28850,28900,28850,246
|
|
20231122,115700,6200745000,28850,28850,28850,28850,116
|
|
20231122,115600,6197398400,28850,28900,28900,28850,172
|
|
20231122,115500,6192435350,28900,28900,28900,28900,82
|
|
20231122,115400,6190065550,28900,28850,28900,28850,252
|
|
20231122,115300,6182784300,28900,28900,28950,28900,334
|
|
20231122,115200,6173131250,28900,28900,28900,28850,455
|
|
20231122,115100,6159988150,28900,28900,28900,28850,283
|
|
20231122,115000,6151822800,28900,28900,28950,28900,358
|
|
20231122,114900,6141476100,28900,28950,28950,28900,218
|
|
20231122,114800,6135171300,28900,28900,28950,28850,549
|
|
20231122,114700,6119305200,28850,28900,28900,28850,490
|
|
20231122,114600,6105159850,28900,28900,28900,28850,326
|
|
20231122,114500,6095747250,28900,28950,29000,28900,5470
|
|
20231122,114400,5937630400,28950,28950,28950,28950,100
|
|
20231122,114300,5934735400,28950,29000,29000,28950,200
|
|
20231122,114200,5928944000,28950,28950,29000,28900,660
|
|
20231122,114100,5909819600,28950,28950,29000,28900,224
|
|
20231122,114000,5903344000,28900,28950,28950,28900,269
|
|
20231122,113900,5895568500,28950,28950,29000,28950,191
|
|
20231122,113800,5890038550,28950,28950,28950,28950,139
|
|
20231122,113700,5886014500,29000,29000,29050,28950,761
|
|
20231122,113600,5863977100,29000,29000,29000,28950,634
|
|
20231122,113500,5845617750,29000,29100,29100,29000,661
|
|
20231122,113400,5826437300,29050,29100,29100,29050,99
|
|
20231122,113300,5823559000,29150,29200,29200,29150,9
|
|
20231122,113200,5823296600,29100,29200,29200,29100,1367
|
|
20231122,113100,5783426250,29200,29250,29300,29200,202
|
|
20231122,113000,5777525600,29250,29250,29300,29250,418
|
|
20231122,112900,5765298650,29250,29250,29300,29200,497
|
|
20231122,112800,5750762350,29300,29250,29300,29150,2239
|
|
20231122,112700,5685274400,29300,29050,29300,29000,2280
|
|
20231122,112600,5618883050,29050,29000,29050,28950,319
|
|
20231122,112500,5609634750,29000,28950,29000,28950,281
|
|
20231122,112400,5601498150,29000,28850,29000,28850,1515
|
|
20231122,112300,5557664150,28850,28900,28950,28850,133
|
|
20231122,112200,5553824750,28900,28850,28950,28850,149
|
|
20231122,112100,5549521900,28900,28900,28900,28900,161
|
|
20231122,112000,5544869000,28900,28850,28950,28850,239
|
|
20231122,111900,5537962000,28900,28900,28900,28850,1436
|
|
20231122,111800,5496478400,28900,28950,28950,28900,1588
|
|
20231122,111700,5450577050,29000,28900,29000,28900,287
|
|
20231122,111600,5442280150,28900,29000,29000,28900,4869
|
|
20231122,111500,5301458300,29000,28950,29000,28950,782
|
|
20231122,111400,5278819150,28950,29000,29000,28950,1323
|
|
20231122,111300,5240511500,28950,29000,29050,28950,1123
|
|
20231122,111200,5207958900,29000,29000,29050,29000,521
|
|
20231122,111100,5192849400,29050,29050,29100,29000,550
|
|
20231122,111000,5176891600,29050,29150,29150,29050,849
|
|
20231122,110900,5152227200,29100,29100,29100,29050,435
|
|
20231122,110800,5139575950,29100,29150,29150,29050,393
|
|
20231122,110700,5128148350,29150,29100,29150,29050,371
|
|
20231122,110600,5117351950,29150,29100,29150,29100,3652
|
|
20231122,110500,5011075550,29100,29100,29150,28950,6883
|
|
20231122,110400,4811103250,29100,29100,29100,29100,211
|
|
20231122,110300,4804963150,29100,29100,29150,29050,568
|
|
20231122,110200,4788425600,29150,29200,29250,29050,3345
|
|
20231122,110100,4691022100,29200,29400,29400,29200,3424
|
|
20231122,110000,4590668600,29400,29300,29400,29300,1943
|
|
20231122,105900,4533585950,29350,29350,29700,29350,6227
|
|
20231122,105800,4349744700,29400,29750,29800,29300,4160
|
|
20231122,105700,4226432900,29750,29700,29750,29300,7770
|
|
20231122,105600,3996669650,29750,30000,30000,29300,13637
|
|
20231122,105500,3592559350,30050,29150,30500,29150,18276
|
|
20231122,105400,3045545500,29250,29050,29250,29050,1480
|
|
20231122,105300,3002352100,29000,29050,29100,29000,457
|
|
20231122,105200,2989079250,29050,29000,29050,29000,307
|
|
20231122,105100,2980173150,29000,29000,29050,29000,402
|
|
20231122,105000,2968510150,29000,29000,29000,29000,371
|
|
20231122,104900,2957751150,29000,28950,29050,28900,3337
|
|
20231122,104800,2861106500,28950,28950,28950,28950,126
|
|
20231122,104700,2857458800,28950,29000,29000,28950,294
|
|
20231122,104600,2848943100,29000,29000,29000,28950,432
|
|
20231122,104500,2836436050,28950,29000,29000,28950,237
|
|
20231122,104400,2829566250,29050,29000,29050,28950,413
|
|
20231122,104300,2817598250,29000,28950,29000,28900,836
|
|
20231122,104200,2793383000,28900,28900,28950,28900,276
|
|
20231122,104100,2785405050,28900,28950,29000,28900,1159
|
|
20231122,104000,2751857750,28950,28950,29000,28950,1320
|
|
20231122,103900,2713642250,28950,28950,29000,28950,260
|
|
20231122,103800,2706113600,29000,29000,29050,28950,1999
|
|
20231122,103700,2648143100,29000,29050,29050,29000,191
|
|
20231122,103600,2642604050,29000,29000,29050,29000,405
|
|
20231122,103500,2630849800,29000,29000,29050,29000,276
|
|
20231122,103400,2622845250,29000,29000,29050,29000,222
|
|
20231122,103300,2616407200,29000,29100,29100,29000,1553
|
|
20231122,103200,2571297300,29150,29150,29200,29150,237
|
|
20231122,103100,2564388200,29200,29200,29200,29200,64
|
|
20231122,103000,2562519400,29200,29150,29200,29150,472
|
|
20231122,102900,2548737350,29150,29150,29200,29150,319
|
|
20231122,102800,2539437700,29150,29200,29200,29150,68
|
|
20231122,102700,2537452600,29200,29100,29200,29100,1931
|
|
20231122,102600,2481252750,29050,29100,29100,29050,51
|
|
20231122,102500,2479771150,29050,29050,29100,29050,185
|
|
20231122,102400,2474390850,29100,29050,29100,29050,486
|
|
20231122,102300,2460269000,29050,29100,29100,29050,166
|
|
20231122,102200,2455438650,29050,29050,29100,29050,39
|
|
20231122,102100,2454305600,29100,29050,29100,29050,222
|
|
20231122,102000,2447853900,29000,29050,29050,29000,42
|
|
20231122,101900,2446634200,29050,29100,29100,29000,466
|
|
20231122,101800,2433093350,29100,29100,29150,29050,1097
|
|
20231122,101700,2401168550,29100,29100,29100,29050,360
|
|
20231122,101600,2390698850,29100,29150,29200,29100,112
|
|
20231122,101500,2387433300,29150,29000,29150,29000,620
|
|
20231122,101400,2369402400,29050,29000,29050,29000,228
|
|
20231122,101300,2362787700,28950,28950,29000,28950,193
|
|
20231122,101200,2357193250,28950,28950,28950,28900,285
|
|
20231122,101100,2348943300,28900,28950,28950,28900,1223
|
|
20231122,101000,2313598500,28900,28950,28950,28900,1161
|
|
20231122,100900,2280045000,28900,28950,28950,28900,412
|
|
20231122,100800,2268135250,28950,28950,28950,28900,288
|
|
20231122,100700,2259798350,28950,28950,29000,28900,2208
|
|
20231122,100600,2195926550,28950,28950,28950,28950,84
|
|
20231122,100500,2193494750,28950,28950,29000,28950,198
|
|
20231122,100400,2187757400,29000,29000,29000,28950,406
|
|
20231122,100300,2176003050,28950,29000,29000,28950,626
|
|
20231122,100200,2157861850,29050,29000,29050,29000,4
|
|
20231122,100100,2157745700,29000,29000,29050,29000,176
|
|
20231122,100000,2152633950,29000,29150,29200,28950,1510
|
|
20231122,095900,2108829300,29050,29000,29150,28950,792
|
|
20231122,095800,2085842250,28950,28900,28950,28900,144
|
|
20231122,095700,2081674100,28900,29000,29000,28900,6119
|
|
20231122,095600,1904282050,29000,29050,29100,29000,784
|
|
20231122,095500,1881508900,29050,29100,29150,29050,1903
|
|
20231122,095400,1826210750,29150,29100,29150,29100,120
|
|
20231122,095300,1822717250,29100,29050,29100,29050,267
|
|
20231122,095200,1814960600,29100,29050,29100,29050,94
|
|
20231122,095100,1812227050,29050,29100,29100,29050,247
|
|
20231122,095000,1805040250,29100,29100,29100,29050,860
|
|
20231122,094900,1780021900,29100,29100,29100,29100,120
|
|
20231122,094800,1776529900,29100,29150,29150,29100,136
|
|
20231122,094700,1772568100,29100,29100,29150,29050,311
|
|
20231122,094600,1763518900,29100,29100,29150,29100,386
|
|
20231122,094500,1752285750,29050,29100,29100,29050,285
|
|
20231122,094400,1743994800,29100,29100,29100,29050,275
|
|
20231122,094300,1735992500,29050,29150,29150,29050,434
|
|
20231122,094200,1723378600,29100,29050,29150,29050,283
|
|
20231122,094100,1715139100,29050,29050,29050,29050,108
|
|
20231122,094000,1712001700,29050,29050,29150,29050,1688
|
|
20231122,093900,1662952800,29100,29100,29150,29050,1298
|
|
20231122,093800,1625195350,29100,29100,29100,29100,265
|
|
20231122,093700,1617483850,29150,29100,29150,29100,635
|
|
20231122,093600,1599005000,29100,29100,29150,29100,734
|
|
20231122,093500,1577645350,29050,29100,29100,29050,491
|
|
20231122,093400,1563364400,29100,29200,29200,29100,3670
|
|
20231122,093300,1456494350,29200,29200,29200,29150,175
|
|
20231122,093200,1451386200,29150,29150,29200,29100,1911
|
|
20231122,093100,1395696650,29150,29200,29200,29150,1279
|
|
20231122,093000,1358410550,29150,29300,29300,29100,6729
|
|
20231122,092900,1161852500,29300,29350,29350,29300,1952
|
|
20231122,092800,1104658100,29400,29300,29400,29300,86
|
|
20231122,092700,1102137550,29400,29350,29400,29300,1129
|
|
20231122,092600,1069005100,29450,29400,29450,29350,114
|
|
20231122,092500,1065656300,29400,29350,29400,29350,674
|
|
20231122,092400,1045848500,29400,29500,29500,29400,3499
|
|
20231122,092300,942895450,29450,29400,29500,29400,1572
|
|
20231122,092200,896672100,29350,29400,29400,29350,442
|
|
20231122,092100,883698100,29400,29500,29500,29400,1132
|
|
20231122,092000,850385000,29550,29600,29600,29500,514
|
|
20231122,091900,835182350,29600,29650,29650,29600,264
|
|
20231122,091800,827364900,29650,29550,29650,29550,1018
|
|
20231122,091700,797239250,29600,29500,29600,29500,294
|
|
20231122,091600,788558750,29450,29450,29500,29450,673
|
|
20231122,091500,768719250,29450,29300,29450,29300,141
|
|
20231122,091400,764576250,29300,29500,29500,29300,4842
|
|
20231122,091300,622334100,29500,29500,29500,29450,1211
|
|
20231122,091200,586619600,29450,29550,29550,29450,627
|
|
20231122,091100,568128250,29550,29550,29700,29550,147
|
|
20231122,091000,563776750,29650,29650,29650,29600,240
|
|
20231122,090900,556671300,29650,29700,29750,29650,104
|
|
20231122,090800,553586050,29650,29450,29700,29350,3670
|
|
20231122,090700,445343100,29400,29500,29550,29400,2605
|
|
20231122,090600,368669450,29500,29550,29550,29450,1856
|
|
20231122,090500,313895850,29600,29700,29700,29550,996
|
|
20231122,090400,284403000,29700,29700,29750,29550,1984
|
|
20231122,090300,225646600,29700,29500,29750,29500,1717
|
|
20231122,090200,174781550,29450,29550,29550,29400,2339
|
|
20231122,090100,105841650,29600,29650,29650,29550,1066
|
|
20231122,090000,74275000,29700,29800,29850,29700,2497
|