673 lines
35 KiB
CSV
673 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,201000,2042963850,28700,28700,28700,28700,2142
|
|
20231128,200900,2042963850,28700,28700,28700,28700,0
|
|
20231128,200800,2042963850,28700,28700,28700,28700,0
|
|
20231128,200700,2042963850,28700,28700,28700,28700,0
|
|
20231128,200600,2042963850,28700,28700,28700,28700,0
|
|
20231128,200500,2042963850,28700,28700,28700,28700,0
|
|
20231128,200400,2042963850,28700,28700,28700,28700,0
|
|
20231128,200300,2042963850,28700,28700,28700,28700,0
|
|
20231128,200200,2042963850,28700,28700,28700,28700,0
|
|
20231128,200100,2042963850,28700,28700,28700,28700,0
|
|
20231128,200000,2042963850,28700,28700,28700,28700,0
|
|
20231128,195900,2042963850,28700,28700,28700,28700,0
|
|
20231128,195800,2042963850,28700,28700,28700,28700,0
|
|
20231128,195700,2042963850,28700,28700,28700,28700,0
|
|
20231128,195600,2042963850,28700,28700,28700,28700,0
|
|
20231128,195500,2042963850,28700,28700,28700,28700,0
|
|
20231128,195400,2042963850,28700,28700,28700,28700,0
|
|
20231128,195300,2042963850,28700,28700,28700,28700,0
|
|
20231128,195200,2042963850,28700,28700,28700,28700,0
|
|
20231128,195100,2042963850,28700,28700,28700,28700,0
|
|
20231128,195000,2042963850,28700,28700,28700,28700,0
|
|
20231128,194900,2042963850,28700,28700,28700,28700,0
|
|
20231128,194800,2042963850,28700,28700,28700,28700,0
|
|
20231128,194700,2042963850,28700,28700,28700,28700,0
|
|
20231128,194600,2042963850,28700,28700,28700,28700,0
|
|
20231128,194500,2042963850,28700,28700,28700,28700,0
|
|
20231128,194400,2042963850,28700,28700,28700,28700,0
|
|
20231128,194300,2042963850,28700,28700,28700,28700,0
|
|
20231128,194200,2042963850,28700,28700,28700,28700,0
|
|
20231128,194100,2042963850,28700,28700,28700,28700,0
|
|
20231128,194000,2042963850,28700,28700,28700,28700,2142
|
|
20231128,193900,2042963850,28700,28700,28700,28700,0
|
|
20231128,193800,2042963850,28700,28700,28700,28700,0
|
|
20231128,193700,2042963850,28700,28700,28700,28700,0
|
|
20231128,193600,2042963850,28700,28700,28700,28700,0
|
|
20231128,193500,2042963850,28700,28700,28700,28700,0
|
|
20231128,193400,2042963850,28700,28700,28700,28700,0
|
|
20231128,193300,2042963850,28700,28700,28700,28700,0
|
|
20231128,193200,2042963850,28700,28700,28700,28700,0
|
|
20231128,193100,2042963850,28700,28700,28700,28700,0
|
|
20231128,193000,2042963850,28700,28700,28700,28700,0
|
|
20231128,192900,2042963850,28700,28700,28700,28700,0
|
|
20231128,192800,2042963850,28700,28700,28700,28700,0
|
|
20231128,192700,2042963850,28700,28700,28700,28700,0
|
|
20231128,192600,2042963850,28700,28700,28700,28700,0
|
|
20231128,192500,2042963850,28700,28700,28700,28700,0
|
|
20231128,192400,2042963850,28700,28700,28700,28700,0
|
|
20231128,192300,2042963850,28700,28700,28700,28700,0
|
|
20231128,192200,2042963850,28700,28700,28700,28700,0
|
|
20231128,192100,2042963850,28700,28700,28700,28700,0
|
|
20231128,192000,2042963850,28700,28700,28700,28700,0
|
|
20231128,191900,2042963850,28700,28700,28700,28700,0
|
|
20231128,191800,2042963850,28700,28700,28700,28700,0
|
|
20231128,191700,2042963850,28700,28700,28700,28700,0
|
|
20231128,191600,2042963850,28700,28700,28700,28700,0
|
|
20231128,191500,2042963850,28700,28700,28700,28700,0
|
|
20231128,191400,2042963850,28700,28700,28700,28700,0
|
|
20231128,191300,2042963850,28700,28700,28700,28700,0
|
|
20231128,191200,2042963850,28700,28700,28700,28700,0
|
|
20231128,191100,2042963850,28700,28700,28700,28700,0
|
|
20231128,191000,2042963850,28700,28700,28700,28700,2142
|
|
20231128,190900,2042963850,28700,28700,28700,28700,0
|
|
20231128,190800,2042963850,28700,28700,28700,28700,0
|
|
20231128,190700,2042963850,28700,28700,28700,28700,0
|
|
20231128,190600,2042963850,28700,28700,28700,28700,0
|
|
20231128,190500,2042963850,28700,28700,28700,28700,0
|
|
20231128,190400,2042963850,28700,28700,28700,28700,0
|
|
20231128,190300,2042963850,28700,28700,28700,28700,0
|
|
20231128,190200,2042963850,28700,28700,28700,28700,0
|
|
20231128,190100,2042963850,28700,28700,28700,28700,0
|
|
20231128,190000,2042963850,28700,28700,28700,28700,0
|
|
20231128,185900,2042963850,28700,28700,28700,28700,0
|
|
20231128,185800,2042963850,28700,28700,28700,28700,0
|
|
20231128,185700,2042963850,28700,28700,28700,28700,0
|
|
20231128,185600,2042963850,28700,28700,28700,28700,0
|
|
20231128,185500,2042963850,28700,28700,28700,28700,0
|
|
20231128,185400,2042963850,28700,28700,28700,28700,0
|
|
20231128,185300,2042963850,28700,28700,28700,28700,0
|
|
20231128,185200,2042963850,28700,28700,28700,28700,0
|
|
20231128,185100,2042963850,28700,28700,28700,28700,0
|
|
20231128,185000,2042963850,28700,28700,28700,28700,0
|
|
20231128,184900,2042963850,28700,28700,28700,28700,0
|
|
20231128,184800,2042963850,28700,28700,28700,28700,0
|
|
20231128,184700,2042963850,28700,28700,28700,28700,0
|
|
20231128,184600,2042963850,28700,28700,28700,28700,0
|
|
20231128,184500,2042963850,28700,28700,28700,28700,0
|
|
20231128,184400,2042963850,28700,28700,28700,28700,0
|
|
20231128,184300,2042963850,28700,28700,28700,28700,0
|
|
20231128,184200,2042963850,28700,28700,28700,28700,0
|
|
20231128,184100,2042963850,28700,28700,28700,28700,0
|
|
20231128,184000,2042963850,28700,28700,28700,28700,2142
|
|
20231128,183900,2042963850,28700,28700,28700,28700,0
|
|
20231128,183800,2042963850,28700,28700,28700,28700,0
|
|
20231128,183700,2042963850,28700,28700,28700,28700,0
|
|
20231128,183600,2042963850,28700,28700,28700,28700,0
|
|
20231128,183500,2042963850,28700,28700,28700,28700,0
|
|
20231128,183400,2042963850,28700,28700,28700,28700,0
|
|
20231128,183300,2042963850,28700,28700,28700,28700,0
|
|
20231128,183200,2042963850,28700,28700,28700,28700,0
|
|
20231128,183100,2042963850,28700,28700,28700,28700,0
|
|
20231128,183000,2042963850,28700,28700,28700,28700,0
|
|
20231128,182900,2042963850,28700,28700,28700,28700,0
|
|
20231128,182800,2042963850,28700,28700,28700,28700,0
|
|
20231128,182700,2042963850,28700,28700,28700,28700,0
|
|
20231128,182600,2042963850,28700,28700,28700,28700,0
|
|
20231128,182500,2042963850,28700,28700,28700,28700,0
|
|
20231128,182400,2042963850,28700,28700,28700,28700,0
|
|
20231128,182300,2042963850,28700,28700,28700,28700,0
|
|
20231128,182200,2042963850,28700,28700,28700,28700,0
|
|
20231128,182100,2042963850,28700,28700,28700,28700,0
|
|
20231128,182000,2042963850,28700,28700,28700,28700,0
|
|
20231128,181900,2042963850,28700,28700,28700,28700,0
|
|
20231128,181800,2042963850,28700,28700,28700,28700,0
|
|
20231128,181700,2042963850,28700,28700,28700,28700,0
|
|
20231128,181600,2042963850,28700,28700,28700,28700,0
|
|
20231128,181500,2042963850,28700,28700,28700,28700,0
|
|
20231128,181400,2042963850,28700,28700,28700,28700,0
|
|
20231128,181300,2042963850,28700,28700,28700,28700,0
|
|
20231128,181200,2042963850,28700,28700,28700,28700,0
|
|
20231128,181100,2042963850,28700,28700,28700,28700,0
|
|
20231128,181000,2042963850,28700,28700,28700,28700,2142
|
|
20231128,180900,2042963850,28700,28700,28700,28700,0
|
|
20231128,180800,2042963850,28700,28700,28700,28700,0
|
|
20231128,180700,2042963850,28700,28700,28700,28700,0
|
|
20231128,180600,2042963850,28700,28700,28700,28700,0
|
|
20231128,180500,2042963850,28700,28700,28700,28700,0
|
|
20231128,180400,2042963850,28700,28700,28700,28700,0
|
|
20231128,180300,2042963850,28700,28700,28700,28700,0
|
|
20231128,180200,2042963850,28700,28700,28700,28700,0
|
|
20231128,180100,2042963850,28700,28700,28700,28700,0
|
|
20231128,180000,2042963850,28700,28700,28700,28700,0
|
|
20231128,175900,2042963850,28700,28700,28700,28700,0
|
|
20231128,175800,2042963850,28700,28700,28700,28700,0
|
|
20231128,175700,2042963850,28700,28700,28700,28700,0
|
|
20231128,175600,2042963850,28700,28700,28700,28700,0
|
|
20231128,175500,2042963850,28700,28700,28700,28700,0
|
|
20231128,175400,2042963850,28700,28700,28700,28700,0
|
|
20231128,175300,2042963850,28700,28700,28700,28700,0
|
|
20231128,175200,2042963850,28700,28700,28700,28700,0
|
|
20231128,175100,2042963850,28700,28700,28700,28700,0
|
|
20231128,175000,2042963850,28700,28700,28700,28700,0
|
|
20231128,174900,2042963850,28700,28700,28700,28700,0
|
|
20231128,174800,2042963850,28700,28700,28700,28700,0
|
|
20231128,174700,2042963850,28700,28700,28700,28700,0
|
|
20231128,174600,2042963850,28700,28700,28700,28700,0
|
|
20231128,174500,2042963850,28700,28700,28700,28700,0
|
|
20231128,174400,2042963850,28700,28700,28700,28700,0
|
|
20231128,174300,2042963850,28700,28700,28700,28700,0
|
|
20231128,174200,2042963850,28700,28700,28700,28700,0
|
|
20231128,174100,2042963850,28700,28700,28700,28700,0
|
|
20231128,174000,2042963850,28700,28700,28700,28700,2142
|
|
20231128,173900,2042963850,28700,28700,28700,28700,0
|
|
20231128,173800,2042963850,28700,28700,28700,28700,0
|
|
20231128,173700,2042963850,28700,28700,28700,28700,0
|
|
20231128,173600,2042963850,28700,28700,28700,28700,0
|
|
20231128,173500,2042963850,28700,28700,28700,28700,0
|
|
20231128,173400,2042963850,28700,28700,28700,28700,0
|
|
20231128,173300,2042963850,28700,28700,28700,28700,0
|
|
20231128,173200,2042963850,28700,28700,28700,28700,0
|
|
20231128,173100,2042963850,28700,28700,28700,28700,0
|
|
20231128,173000,2042963850,28700,28700,28700,28700,0
|
|
20231128,172900,2042963850,28700,28700,28700,28700,0
|
|
20231128,172800,2042963850,28700,28700,28700,28700,0
|
|
20231128,172700,2042963850,28700,28700,28700,28700,0
|
|
20231128,172600,2042963850,28700,28700,28700,28700,0
|
|
20231128,172500,2042963850,28700,28700,28700,28700,0
|
|
20231128,172400,2042963850,28700,28700,28700,28700,0
|
|
20231128,172300,2042963850,28700,28700,28700,28700,0
|
|
20231128,172200,2042963850,28700,28700,28700,28700,0
|
|
20231128,172100,2042963850,28700,28700,28700,28700,0
|
|
20231128,172000,2042963850,28700,28700,28700,28700,0
|
|
20231128,171900,2042963850,28700,28700,28700,28700,0
|
|
20231128,171800,2042963850,28700,28700,28700,28700,0
|
|
20231128,171700,2042963850,28700,28700,28700,28700,0
|
|
20231128,171600,2042963850,28700,28700,28700,28700,0
|
|
20231128,171500,2042963850,28700,28700,28700,28700,0
|
|
20231128,171400,2042963850,28700,28700,28700,28700,0
|
|
20231128,171300,2042963850,28700,28700,28700,28700,0
|
|
20231128,171200,2042963850,28700,28700,28700,28700,0
|
|
20231128,171100,2042963850,28700,28700,28700,28700,0
|
|
20231128,171000,2042963850,28700,28700,28700,28700,2142
|
|
20231128,170900,2042963850,28700,28700,28700,28700,0
|
|
20231128,170800,2042963850,28700,28700,28700,28700,0
|
|
20231128,170700,2042963850,28700,28700,28700,28700,0
|
|
20231128,170600,2042963850,28700,28700,28700,28700,0
|
|
20231128,170500,2042963850,28700,28700,28700,28700,0
|
|
20231128,170400,2042963850,28700,28700,28700,28700,0
|
|
20231128,170300,2042963850,28700,28700,28700,28700,0
|
|
20231128,170200,2042963850,28700,28700,28700,28700,0
|
|
20231128,170100,2042963850,28700,28700,28700,28700,0
|
|
20231128,170000,2042963850,28700,28700,28700,28700,0
|
|
20231128,165900,2042963850,28700,28700,28700,28700,0
|
|
20231128,165800,2042963850,28700,28700,28700,28700,0
|
|
20231128,165700,2042963850,28700,28700,28700,28700,0
|
|
20231128,165600,2042963850,28700,28700,28700,28700,0
|
|
20231128,165500,2042963850,28700,28700,28700,28700,0
|
|
20231128,165400,2042963850,28700,28700,28700,28700,0
|
|
20231128,165300,2042963850,28700,28700,28700,28700,0
|
|
20231128,165200,2042963850,28700,28700,28700,28700,0
|
|
20231128,165100,2042963850,28700,28700,28700,28700,0
|
|
20231128,165000,2042963850,28700,28700,28700,28700,0
|
|
20231128,164900,2042963850,28700,28700,28700,28700,0
|
|
20231128,164800,2042963850,28700,28700,28700,28700,0
|
|
20231128,164700,2042963850,28700,28700,28700,28700,0
|
|
20231128,164600,2042963850,28700,28700,28700,28700,0
|
|
20231128,164500,2042963850,28700,28700,28700,28700,0
|
|
20231128,164400,2042963850,28700,28700,28700,28700,0
|
|
20231128,164300,2042963850,28700,28700,28700,28700,0
|
|
20231128,164200,2042963850,28700,28700,28700,28700,0
|
|
20231128,164100,2042963850,28700,28700,28700,28700,0
|
|
20231128,164000,2042963850,28700,28700,28700,28700,2142
|
|
20231128,163900,2042963850,28700,28700,28700,28700,0
|
|
20231128,163800,2042963850,28700,28700,28700,28700,0
|
|
20231128,163700,2042963850,28700,28700,28700,28700,0
|
|
20231128,163600,2042963850,28700,28700,28700,28700,0
|
|
20231128,163500,2042963850,28700,28700,28700,28700,0
|
|
20231128,163400,2042963850,28700,28700,28700,28700,0
|
|
20231128,163300,2042963850,28700,28700,28700,28700,0
|
|
20231128,163200,2042963850,28700,28700,28700,28700,0
|
|
20231128,163100,2042963850,28700,28700,28700,28700,0
|
|
20231128,163000,2042963850,28700,28700,28700,28700,0
|
|
20231128,162900,2042963850,28700,28700,28700,28700,0
|
|
20231128,162800,2042963850,28700,28700,28700,28700,0
|
|
20231128,162700,2042963850,28700,28700,28700,28700,0
|
|
20231128,162600,2042963850,28700,28700,28700,28700,0
|
|
20231128,162500,2042963850,28700,28700,28700,28700,0
|
|
20231128,162400,2042963850,28700,28700,28700,28700,0
|
|
20231128,162300,2042963850,28700,28700,28700,28700,0
|
|
20231128,162200,2042963850,28700,28700,28700,28700,0
|
|
20231128,162100,2042963850,28700,28700,28700,28700,0
|
|
20231128,162000,2042963850,28700,28700,28700,28700,0
|
|
20231128,161900,2042963850,28700,28700,28700,28700,0
|
|
20231128,161800,2042963850,28700,28700,28700,28700,0
|
|
20231128,161700,2042963850,28700,28700,28700,28700,0
|
|
20231128,161600,2042963850,28700,28700,28700,28700,0
|
|
20231128,161500,2042963850,28700,28700,28700,28700,0
|
|
20231128,161400,2042963850,28700,28700,28700,28700,0
|
|
20231128,161300,2042963850,28700,28700,28700,28700,0
|
|
20231128,161200,2042963850,28700,28700,28700,28700,0
|
|
20231128,161100,2042963850,28700,28700,28700,28700,0
|
|
20231128,161000,2042963850,28700,28700,28700,28700,2142
|
|
20231128,160900,2042963850,28700,28700,28700,28700,0
|
|
20231128,160800,2042963850,28700,28700,28700,28700,0
|
|
20231128,160700,2042963850,28700,28700,28700,28700,0
|
|
20231128,160600,2042963850,28700,28700,28700,28700,0
|
|
20231128,160500,2042963850,28700,28700,28700,28700,0
|
|
20231128,160400,2042963850,28700,28700,28700,28700,0
|
|
20231128,160300,2042963850,28700,28700,28700,28700,0
|
|
20231128,160200,2042963850,28700,28700,28700,28700,0
|
|
20231128,160100,2042963850,28700,28700,28700,28700,0
|
|
20231128,160000,2042963850,28700,28700,28700,28700,0
|
|
20231128,155900,2042963850,28700,28700,28700,28700,0
|
|
20231128,155800,2042963850,28700,28700,28700,28700,0
|
|
20231128,155700,2042963850,28700,28700,28700,28700,0
|
|
20231128,155600,2042963850,28700,28700,28700,28700,0
|
|
20231128,155500,2042963850,28700,28700,28700,28700,0
|
|
20231128,155400,2042963850,28700,28700,28700,28700,0
|
|
20231128,155300,2042963850,28700,28700,28700,28700,0
|
|
20231128,155200,2042963850,28700,28700,28700,28700,0
|
|
20231128,155100,2042963850,28700,28700,28700,28700,0
|
|
20231128,155000,2042963850,28700,28700,28700,28700,0
|
|
20231128,154900,2042963850,28700,28700,28700,28700,0
|
|
20231128,154800,2042963850,28700,28700,28700,28700,0
|
|
20231128,154700,2042963850,28700,28700,28700,28700,0
|
|
20231128,154600,2042963850,28700,28700,28700,28700,0
|
|
20231128,154500,2042963850,28700,28700,28700,28700,0
|
|
20231128,154400,2042963850,28700,28700,28700,28700,0
|
|
20231128,154300,2042963850,28700,28700,28700,28700,0
|
|
20231128,154200,2042963850,28700,28700,28700,28700,0
|
|
20231128,154100,2042963850,28700,28700,28700,28700,0
|
|
20231128,154000,2042963850,28700,28700,28700,28700,2142
|
|
20231128,153900,2042963850,28700,28700,28700,28700,0
|
|
20231128,153800,2042963850,28700,28700,28700,28700,0
|
|
20231128,153700,2042963850,28700,28700,28700,28700,0
|
|
20231128,153600,2042963850,28700,28700,28700,28700,0
|
|
20231128,153500,2042963850,28700,28700,28700,28700,0
|
|
20231128,153400,2042963850,28700,28700,28700,28700,0
|
|
20231128,153300,2042963850,28700,28700,28700,28700,0
|
|
20231128,153200,2042963850,28700,28700,28700,28700,0
|
|
20231128,153100,2042963850,28700,28700,28700,28700,0
|
|
20231128,153000,2042963850,28700,28700,28700,28700,2142
|
|
20231128,152900,1981488450,28700,28700,28700,28700,0
|
|
20231128,152800,1981488450,28700,28700,28700,28700,0
|
|
20231128,152700,1981488450,28700,28700,28700,28700,0
|
|
20231128,152600,1981488450,28700,28700,28700,28700,0
|
|
20231128,152500,1981488450,28700,28700,28700,28700,0
|
|
20231128,152400,1981488450,28700,28700,28700,28700,0
|
|
20231128,152300,1981488450,28700,28700,28700,28700,0
|
|
20231128,152200,1981488450,28700,28700,28700,28700,0
|
|
20231128,152100,1981488450,28700,28700,28700,28700,0
|
|
20231128,152000,1981488450,28700,28700,28700,28700,0
|
|
20231128,151900,1981488450,28700,28700,28750,28700,487
|
|
20231128,151800,1967511150,28650,28700,28700,28650,38
|
|
20231128,151700,1966422050,28650,28700,28700,28650,29
|
|
20231128,151600,1965590350,28700,28650,28700,28650,697
|
|
20231128,151500,1945620900,28650,28650,28700,28650,615
|
|
20231128,151400,1928000450,28650,28700,28700,28650,61
|
|
20231128,151300,1926249850,28650,28700,28700,28650,35
|
|
20231128,151200,1925246650,28700,28650,28700,28650,93
|
|
20231128,151100,1922581800,28700,28750,28750,28700,86
|
|
20231128,151000,1920113200,28650,28750,28750,28650,241
|
|
20231128,150900,1913204600,28700,28750,28800,28700,328
|
|
20231128,150800,1903781500,28850,28800,28850,28750,93
|
|
20231128,150700,1901102100,28850,28750,28850,28700,165
|
|
20231128,150600,1896357650,28750,28700,28750,28700,14
|
|
20231128,150500,1895955250,28750,28750,28750,28750,8
|
|
20231128,150400,1895725250,28700,28750,28750,28700,170
|
|
20231128,150300,1890845450,28700,28750,28750,28700,121
|
|
20231128,150200,1887372300,28700,28700,28750,28700,21
|
|
20231128,150100,1886769200,28750,28750,28800,28600,2600
|
|
20231128,150000,1812179150,28800,28750,28800,28750,1287
|
|
20231128,145900,1775177100,28750,28800,28850,28750,6170
|
|
20231128,145800,1597540900,28800,28800,28850,28800,62
|
|
20231128,145700,1595754900,28850,28850,28850,28800,48
|
|
20231128,145600,1594370200,28850,28850,28850,28800,32
|
|
20231128,145500,1593447550,28800,28800,28850,28800,218
|
|
20231128,145400,1587168350,28800,28850,28850,28800,1791
|
|
20231128,145300,1535586550,28850,28850,28850,28800,51
|
|
20231128,145200,1534115900,28850,28800,28850,28800,58
|
|
20231128,145100,1532442650,28850,28850,28850,28800,52
|
|
20231128,145000,1530943900,28800,28850,28900,28800,447
|
|
20231128,144900,1518047900,28800,28800,28850,28800,136
|
|
20231128,144800,1514125450,28850,28800,28850,28800,38
|
|
20231128,144700,1513030550,28850,28800,28850,28800,18
|
|
20231128,144600,1512511400,28850,28850,28850,28800,52
|
|
20231128,144500,1511012700,28850,28850,28850,28800,144
|
|
20231128,144400,1506858450,28800,28850,28850,28800,39
|
|
20231128,144300,1505734550,28850,28900,28900,28800,144
|
|
20231128,144200,1501580400,28900,28850,28900,28850,29
|
|
20231128,144100,1500743700,28800,28850,28850,28800,282
|
|
20231128,144000,1492609200,28850,28800,28850,28800,72
|
|
20231128,143900,1490534700,28850,28800,28850,28800,148
|
|
20231128,143800,1486269100,28850,28800,28850,28800,96
|
|
20231128,143700,1483502850,28800,28800,28800,28800,1
|
|
20231128,143600,1483474050,28800,28850,28900,28800,29
|
|
20231128,143500,1482638100,28800,28850,28850,28800,147
|
|
20231128,143400,1478399750,28800,28850,28850,28800,158
|
|
20231128,143300,1473842700,28800,28850,28850,28800,32
|
|
20231128,143200,1472920350,28800,28800,28850,28800,22
|
|
20231128,143100,1472286700,28850,28850,28850,28800,30
|
|
20231128,143000,1471422300,28850,28800,28850,28800,52
|
|
20231128,142900,1469922450,28850,28800,28850,28800,33
|
|
20231128,142800,1468971900,28800,28800,28800,28800,10
|
|
20231128,142700,1468683900,28800,28800,28850,28800,341
|
|
20231128,142600,1458853950,28800,28800,28800,28800,135
|
|
20231128,142500,1454965950,28800,28850,28850,28800,959
|
|
20231128,142400,1427299050,28850,28850,28900,28850,31
|
|
20231128,142300,1426404500,28850,28900,28900,28850,4
|
|
20231128,142200,1426288950,28850,28850,28900,28850,26
|
|
20231128,142100,1425538700,28850,28850,28850,28850,21
|
|
20231128,142000,1424932850,28850,28850,28850,28850,12
|
|
20231128,141900,1424586650,28850,28850,28850,28850,27
|
|
20231128,141800,1423807700,28850,28850,28850,28850,21
|
|
20231128,141700,1423201850,28800,28850,28850,28800,33
|
|
20231128,141600,1422249950,28850,28800,28850,28800,72
|
|
20231128,141500,1420174150,28800,28850,28850,28800,104
|
|
20231128,141400,1417174000,28850,28800,28850,28800,79
|
|
20231128,141300,1414896000,28850,28850,28850,28850,12
|
|
20231128,141200,1414549800,28850,28850,28850,28800,54
|
|
20231128,141100,1412993050,28800,28800,28850,28800,124
|
|
20231128,141000,1409418300,28800,28850,28850,28800,40
|
|
20231128,140900,1408265800,28850,28850,28850,28850,235
|
|
20231128,140800,1401486050,28850,28850,28850,28850,218
|
|
20231128,140700,1395196750,28850,28850,28900,28800,32
|
|
20231128,140600,1394274150,28850,28900,28950,28800,829
|
|
20231128,140500,1370357400,28900,28900,28950,28900,151
|
|
20231128,140400,1365987950,28950,28850,28950,28850,225
|
|
20231128,140300,1359488500,28850,28900,28900,28850,206
|
|
20231128,140200,1353536500,28950,28900,28950,28900,42
|
|
20231128,140100,1352322500,28950,28850,28950,28850,19
|
|
20231128,140000,1351773600,28900,28850,28950,28850,18
|
|
20231128,135900,1351254050,28950,28850,28950,28850,24
|
|
20231128,135800,1350561000,28850,28850,28950,28850,6
|
|
20231128,135700,1350387800,28950,28900,28950,28850,102
|
|
20231128,135600,1347440900,28950,28850,28950,28850,482
|
|
20231128,135500,1333512450,28850,28800,28850,28800,76
|
|
20231128,135400,1331321150,28850,28850,28850,28800,37
|
|
20231128,135300,1330254800,28800,28800,28800,28800,8
|
|
20231128,135200,1330024400,28800,28800,28850,28800,33
|
|
20231128,135100,1329073800,28800,28800,28800,28800,2
|
|
20231128,135000,1329016200,28800,28800,28800,28800,31
|
|
20231128,134900,1328123400,28800,28800,28850,28800,338
|
|
20231128,134800,1318387800,28850,28800,28850,28800,18
|
|
20231128,134700,1317869050,28800,28800,28850,28800,37
|
|
20231128,134600,1316803150,28800,28800,28800,28800,7
|
|
20231128,134500,1316601550,28800,28850,28850,28800,177
|
|
20231128,134400,1311496150,28850,28900,28900,28850,18
|
|
20231128,134300,1310976800,28850,28850,28900,28850,168
|
|
20231128,134200,1306129950,28850,28900,28900,28850,28
|
|
20231128,134100,1305322050,28850,28800,28850,28800,851
|
|
20231128,134000,1280770850,28850,28800,28850,28800,27
|
|
20231128,133900,1279992950,28800,28800,28850,28800,21
|
|
20231128,133800,1279387450,28800,28900,28900,28800,2743
|
|
20231128,133700,1200251450,28900,28850,28900,28850,152
|
|
20231128,133600,1195860100,28850,28850,28850,28850,9
|
|
20231128,133500,1195600450,28850,28850,28850,28800,89
|
|
20231128,133400,1193033400,28850,28850,28900,28800,48
|
|
20231128,133300,1191648600,28850,28800,28850,28800,34
|
|
20231128,133200,1190669350,28850,28850,28850,28850,1819
|
|
20231128,133100,1138191200,28850,28900,28900,28850,844
|
|
20231128,133000,1113841300,28850,28900,28900,28850,44
|
|
20231128,132900,1112571650,28900,28850,28900,28850,12
|
|
20231128,132800,1112225000,28900,28850,28900,28850,232
|
|
20231128,132700,1105531750,28900,28900,28950,28900,265
|
|
20231128,132600,1097873150,28900,28850,28950,28850,249
|
|
20231128,132500,1090684650,28950,28900,28950,28850,30
|
|
20231128,132400,1089818000,28950,28850,28950,28850,11
|
|
20231128,132300,1089500200,28950,28950,28950,28850,36
|
|
20231128,132200,1088460150,28950,28850,28950,28850,3
|
|
20231128,132100,1088373500,28950,28900,28950,28850,41
|
|
20231128,132000,1087189000,28950,28900,28950,28850,104
|
|
20231128,131900,1084184500,28900,28850,28900,28850,51
|
|
20231128,131800,1082710850,28900,28850,28900,28850,36
|
|
20231128,131700,1081671450,28900,28850,28900,28850,12
|
|
20231128,131600,1081325200,28850,28900,28900,28850,26
|
|
20231128,131500,1080575050,28850,28900,28900,28850,32
|
|
20231128,131400,1079651400,28900,28900,28900,28850,21
|
|
20231128,131300,1079045050,28900,28900,28900,28850,33
|
|
20231128,131200,1078092650,28900,28900,28900,28900,4
|
|
20231128,131100,1077977050,28850,28850,28850,28850,27
|
|
20231128,131000,1077198100,28850,28850,28850,28850,32
|
|
20231128,130900,1076274900,28900,28900,28900,28850,15
|
|
20231128,130800,1075841500,28850,28850,28850,28850,35
|
|
20231128,130700,1074831750,28900,28900,28900,28850,15
|
|
20231128,130600,1074398350,28850,28850,28900,28850,525
|
|
20231128,130500,1059227200,28850,28850,28850,28850,27
|
|
20231128,130400,1058448250,28900,28900,28950,28900,2353
|
|
20231128,130300,990444900,28900,28900,28900,28900,28
|
|
20231128,130200,989635700,28950,28950,28950,28950,35
|
|
20231128,130100,988622450,28950,28950,28950,28950,40
|
|
20231128,130000,987464450,28950,28950,28950,28900,24
|
|
20231128,125900,986769750,28950,28950,28950,28950,58
|
|
20231128,125800,985090650,28950,28900,28950,28900,25
|
|
20231128,125700,984367900,28900,28950,28950,28900,24
|
|
20231128,125600,983673250,28900,28900,28950,28900,38
|
|
20231128,125500,982574300,28900,28950,28950,28900,16
|
|
20231128,125400,982111650,28900,28900,28900,28900,30
|
|
20231128,125300,981244650,28950,28900,28950,28900,39
|
|
20231128,125200,980117000,28900,28950,28950,28900,78
|
|
20231128,125100,977859050,28950,28950,28950,28950,44
|
|
20231128,125000,976585250,28950,28950,28950,28950,26
|
|
20231128,124900,975832550,28950,28950,28950,28950,40
|
|
20231128,124800,974674550,29000,28950,29000,28950,89
|
|
20231128,124700,972095400,28950,28950,29000,28950,15
|
|
20231128,124600,971661100,28950,28950,29000,28950,41
|
|
20231128,124500,970474050,28950,28950,28950,28950,21
|
|
20231128,124400,969866100,28950,28900,28950,28900,32
|
|
20231128,124300,968941000,28900,28900,28950,28900,28
|
|
20231128,124200,968131550,28950,28950,28950,28900,8
|
|
20231128,124100,967900050,28900,28900,28900,28900,31
|
|
20231128,124000,967004150,28900,28900,28900,28900,7
|
|
20231128,123900,966801850,28900,28900,28900,28900,21
|
|
20231128,123800,966194950,28900,28900,28900,28900,7
|
|
20231128,123700,965992650,28900,28900,28900,28900,29
|
|
20231128,123600,965154550,28900,28950,28950,28900,34
|
|
20231128,123500,964170350,28950,28900,28950,28900,13
|
|
20231128,123400,963794100,28900,28900,28900,28900,380
|
|
20231128,123300,952812100,28900,28900,28900,28900,3
|
|
20231128,123200,952725400,28900,28900,28950,28900,29
|
|
20231128,123100,951887200,28900,28900,28900,28900,18
|
|
20231128,123000,951367000,28950,28900,28950,28900,19
|
|
20231128,122900,950817100,28950,28950,28950,28950,36
|
|
20231128,122800,949774900,28950,28950,28950,28950,13
|
|
20231128,122700,949398550,28950,28900,28950,28900,73
|
|
20231128,122600,947286850,28900,28850,28950,28850,291
|
|
20231128,122500,938877300,28900,28900,28900,28900,12
|
|
20231128,122400,938530500,28850,28900,28900,28850,43
|
|
20231128,122300,937288950,28850,28850,28850,28850,9
|
|
20231128,122200,937029300,28900,28850,28900,28850,42
|
|
20231128,122100,935817350,28900,28850,28900,28850,67
|
|
20231128,122000,933882150,28850,28850,28900,28850,13
|
|
20231128,121900,933506600,28850,28850,28900,28850,42
|
|
20231128,121800,932294400,28850,28850,28900,28850,23
|
|
20231128,121700,931630800,28900,28850,28900,28850,42
|
|
20231128,121600,930418200,28900,28850,28900,28850,21
|
|
20231128,121500,929812150,28850,28850,28900,28850,11
|
|
20231128,121400,929494750,28850,28850,28850,28850,27
|
|
20231128,121300,928715800,28850,28850,28850,28850,10
|
|
20231128,121200,928427300,28850,28850,28850,28850,42
|
|
20231128,121100,927215600,28850,28900,28900,28850,82
|
|
20231128,121000,924846000,28850,28850,28900,28850,25
|
|
20231128,120900,924124700,28850,28900,28900,28850,28
|
|
20231128,120800,923316450,28900,28900,28900,28900,34
|
|
20231128,120700,922333850,28900,28900,28900,28850,645
|
|
20231128,120600,903695050,28900,28900,28900,28900,8
|
|
20231128,120500,903463850,28900,28900,28950,28900,41
|
|
20231128,120400,902278650,28900,28900,28900,28900,44
|
|
20231128,120300,901007050,28900,28900,28900,28900,138
|
|
20231128,120200,897018850,28950,28900,28950,28900,35
|
|
20231128,120100,896006700,28950,28900,28950,28900,11
|
|
20231128,120000,895688450,28900,28900,28900,28900,22
|
|
20231128,115900,895052650,28900,28900,28950,28900,34
|
|
20231128,115800,894069850,28900,28900,28900,28900,12
|
|
20231128,115700,893723050,28900,28900,28900,28900,13
|
|
20231128,115600,893347350,28900,28950,29000,28900,9
|
|
20231128,115500,893086850,28950,28900,28950,28900,33
|
|
20231128,115400,892132950,28900,28900,28900,28900,19
|
|
20231128,115300,891583850,28900,28900,28900,28900,18
|
|
20231128,115200,891063650,28900,28900,28900,28900,30
|
|
20231128,115100,890196650,28900,28900,28950,28900,46
|
|
20231128,115000,888865500,28900,28900,28900,28900,38
|
|
20231128,114900,887767300,28900,28900,28900,28900,19
|
|
20231128,114800,887218200,28900,28950,28950,28900,315
|
|
20231128,114700,878111050,28950,28950,28950,28950,23
|
|
20231128,114600,877445200,28950,28950,28950,28950,19
|
|
20231128,114500,876895150,28950,28950,29000,28950,29
|
|
20231128,114400,876055550,29000,28950,29000,28950,4
|
|
20231128,114300,875939700,28950,28900,28950,28900,32
|
|
20231128,114200,875014650,28900,28900,28900,28900,27
|
|
20231128,114100,874234350,28900,28950,28950,28900,3
|
|
20231128,114000,874147600,28900,28900,28900,28900,28
|
|
20231128,113900,873338400,28900,28900,28900,28900,8
|
|
20231128,113800,873107200,28950,28950,28950,28950,45
|
|
20231128,113700,871804450,28950,28950,29000,28950,33
|
|
20231128,113600,870849050,28950,28950,28950,28950,20
|
|
20231128,113500,870270050,28950,28950,29000,28950,57
|
|
20231128,113400,868618700,28950,28950,28950,28950,11
|
|
20231128,113300,868300250,28950,28950,28950,28950,46
|
|
20231128,113200,866968550,28950,28900,29000,28900,19
|
|
20231128,113100,866419000,28900,28900,28950,28900,17
|
|
20231128,113000,865927550,28900,28950,28950,28900,28
|
|
20231128,112900,865118050,28950,28900,28950,28900,14
|
|
20231128,112800,864712850,28900,28900,28900,28900,25
|
|
20231128,112700,863990350,28900,28900,28950,28900,105
|
|
20231128,112600,860950850,28900,28900,28950,28900,61
|
|
20231128,112500,859186700,28950,28900,28950,28900,34
|
|
20231128,112400,858204000,28950,28900,28950,28900,4
|
|
20231128,112300,858088350,28900,28900,28900,28900,24
|
|
20231128,112200,857394750,28900,28900,28950,28900,9
|
|
20231128,112100,857134600,28850,28900,28900,28850,48
|
|
20231128,112000,855748100,28850,28900,28900,28850,46
|
|
20231128,111900,854419650,28950,28900,28950,28900,380
|
|
20231128,111800,843437600,28800,28900,28900,28800,112
|
|
20231128,111700,840202850,28850,28850,28850,28850,17
|
|
20231128,111600,839712400,28850,28850,28850,28850,42
|
|
20231128,111500,838500700,28850,28850,28850,28850,92
|
|
20231128,111400,835846500,28850,28850,28850,28850,198
|
|
20231128,111300,830134200,28850,28850,28850,28800,34
|
|
20231128,111200,829154650,28850,28800,28850,28800,57
|
|
20231128,111100,827512550,28850,28850,28850,28850,77
|
|
20231128,111000,825291100,28850,28850,28850,28850,1104
|
|
20231128,110900,793440700,28850,28900,28900,28850,771
|
|
20231128,110800,771159250,28900,28950,28950,28900,566
|
|
20231128,110700,754773650,28950,29050,29050,28950,616
|
|
20231128,110600,736909250,29050,29050,29050,29050,298
|
|
20231128,110500,728252350,29100,29100,29150,29100,55
|
|
20231128,110400,726651750,29100,29100,29100,29100,15
|
|
20231128,110300,726215250,29150,29150,29150,29150,290
|
|
20231128,110200,717761750,29150,29150,29150,29150,5
|
|
20231128,110100,717616000,29150,29150,29250,29150,111
|
|
20231128,110000,714377800,29100,29100,29100,29100,655
|
|
20231128,105900,695317300,29100,29050,29100,29050,154
|
|
20231128,105800,690839300,29050,29100,29100,29050,30
|
|
20231128,105700,689967600,29100,29000,29100,29000,607
|
|
20231128,105600,672330250,28950,29000,29000,28950,24
|
|
20231128,105500,671634800,29000,28950,29000,28950,220
|
|
20231128,105400,665254950,28950,29000,29000,28950,30
|
|
20231128,105300,664386250,28950,28950,29000,28950,45
|
|
20231128,105200,663082700,29000,28950,29000,28950,679
|
|
20231128,105100,643425600,28950,28900,28950,28900,27
|
|
20231128,105000,642645000,28900,28900,28900,28900,4
|
|
20231128,104900,642529400,28900,28900,28950,28900,58
|
|
20231128,104800,640852650,28950,28900,28950,28900,26
|
|
20231128,104700,640101200,28900,28900,28900,28900,23
|
|
20231128,104600,639436500,28900,28900,28900,28900,20
|
|
20231128,104500,638858500,28950,28950,28950,28950,356
|
|
20231128,104400,628552300,28950,29000,29000,28950,285
|
|
20231128,104300,620288850,28950,28950,28950,28950,15
|
|
20231128,104200,619854600,28950,28950,28950,28950,8
|
|
20231128,104100,619623000,28950,29000,29000,28950,135
|
|
20231128,104000,615714550,29000,29000,29000,29000,5
|
|
20231128,103900,615569550,29000,29000,29000,28950,30
|
|
20231128,103800,614700700,28950,28950,28950,28950,10
|
|
20231128,103700,614411200,28950,29000,29000,28950,78
|
|
20231128,103600,612150300,28950,28950,28950,28950,23
|
|
20231128,103500,611484450,28950,28900,28950,28900,206
|
|
20231128,103400,605520800,28900,28900,28950,28900,78
|
|
20231128,103300,603264100,28900,28900,28900,28900,10
|
|
20231128,103200,602975100,28900,28900,28950,28900,87
|
|
20231128,103100,600460700,28950,28900,28950,28900,61
|
|
20231128,103000,598695850,28900,28950,28950,28900,12
|
|
20231128,102900,598348850,28900,28900,28900,28900,20
|
|
20231128,102800,597770850,28900,28900,28900,28900,4
|
|
20231128,102700,597655250,28900,28950,28950,28900,29
|
|
20231128,102600,596817050,28900,28850,28900,28850,25
|
|
20231128,102500,596095550,28900,28900,28900,28900,15
|
|
20231128,102400,595662050,28900,28950,28950,28900,30
|
|
20231128,102300,594794900,28950,28900,28950,28900,66
|
|
20231128,102200,592884900,28850,28900,28900,28850,768
|
|
20231128,102100,570690200,28900,28850,28900,28850,117
|
|
20231128,102000,567309750,28850,28850,28850,28850,23
|
|
20231128,101900,566646200,28850,28850,28900,28850,139
|
|
20231128,101800,562636000,28900,28900,28900,28850,119
|
|
20231128,101700,559202750,28900,28850,28900,28850,37
|
|
20231128,101600,558134750,28850,28800,28850,28800,1020
|
|
20231128,101500,528707900,28800,28800,28850,28800,45
|
|
20231128,101400,527411300,28800,28900,28900,28800,150
|
|
20231128,101300,523084100,28850,28850,28850,28850,43
|
|
20231128,101200,521843550,28850,28850,28850,28850,30
|
|
20231128,101100,520978050,28850,28900,28900,28850,308
|
|
20231128,101000,512077250,28850,28850,28850,28850,30
|
|
20231128,100900,511211750,28850,28800,28850,28800,152
|
|
20231128,100800,506827000,28850,28850,28850,28850,50
|
|
20231128,100700,505384500,28850,28800,28850,28800,195
|
|
20231128,100600,499759850,28800,28800,28850,28800,39
|
|
20231128,100500,498636450,28850,28850,28850,28850,713
|
|
20231128,100400,478066400,28850,28850,28850,28850,385
|
|
20231128,100300,466959150,28900,28900,28900,28900,83
|
|
20231128,100200,464560450,28900,28850,28900,28850,41
|
|
20231128,100100,463376700,28850,28850,28850,28850,114
|
|
20231128,100000,460087800,28900,28900,28900,28850,46
|
|
20231128,095900,458760300,28850,28800,28850,28800,154
|
|
20231128,095800,454317900,28800,28850,28850,28800,39
|
|
20231128,095700,453193200,28850,28850,28900,28800,522
|
|
20231128,095600,438131550,28900,28900,28900,28900,49
|
|
20231128,095500,436715450,28850,28900,28900,28850,236
|
|
20231128,095400,429903550,28900,28850,28900,28850,196
|
|
20231128,095300,424248200,28850,28900,28900,28850,183
|
|
20231128,095200,418960450,28900,28900,28900,28850,47
|
|
20231128,095100,417603250,28900,28950,28950,28900,277
|
|
20231128,095000,409597900,28950,28950,28950,28900,39
|
|
20231128,094900,408469500,28950,28900,28950,28900,517
|
|
20231128,094800,393527500,28900,28900,28900,28900,12
|
|
20231128,094700,393180700,28900,28950,28950,28900,62
|
|
20231128,094600,391385950,28950,28900,28950,28900,152
|
|
20231128,094500,386992050,28900,28950,28950,28900,102
|
|
20231128,094400,384040450,28950,28950,28950,28900,1005
|
|
20231128,094300,354980750,28950,28950,28950,28950,230
|
|
20231128,094200,348322250,29000,28950,29000,28950,301
|
|
20231128,094100,339608250,29050,29000,29050,29000,27
|
|
20231128,094000,338824400,29000,29000,29000,29000,329
|
|
20231128,093900,329283400,29000,29000,29000,29000,40
|
|
20231128,093800,328123400,29050,29000,29050,29000,217
|
|
20231128,093700,321820100,28950,29000,29000,28950,111
|
|
20231128,093600,318606600,28950,29000,29000,28950,87
|
|
20231128,093500,316084950,29000,29000,29050,28950,2552
|
|
20231128,093400,242077000,29050,29050,29050,29050,430
|
|
20231128,093300,229585500,29050,29100,29150,29050,96
|
|
20231128,093200,226790250,29100,29100,29100,29100,101
|
|
20231128,093100,223851150,29100,29100,29100,29100,9
|
|
20231128,093000,223589250,29100,29100,29100,29100,154
|
|
20231128,092900,219107850,29100,29050,29100,29050,803
|
|
20231128,092800,195778250,29050,29050,29050,29050,10
|
|
20231128,092700,195487750,29100,29100,29100,29100,4
|
|
20231128,092600,195371350,29050,29050,29050,29050,526
|
|
20231128,092500,180091050,29050,29100,29100,29050,109
|
|
20231128,092400,176920200,29100,29150,29150,29100,933
|
|
20231128,092300,149732350,29150,29200,29200,29150,171
|
|
20231128,092200,144745400,29200,29250,29250,29200,13
|
|
20231128,092100,144365300,29250,29250,29250,29250,14
|
|
20231128,092000,143955800,29350,29350,29350,29350,15
|
|
20231128,091900,143515550,29250,29300,29350,29250,60
|
|
20231128,091800,141754950,29350,29350,29350,29350,132
|
|
20231128,091700,137880750,29350,29300,29350,29300,183
|
|
20231128,091600,132518800,29300,29300,29300,29300,144
|
|
20231128,091500,128299600,29250,29100,29250,29100,325
|
|
20231128,091400,118808950,29150,29200,29200,29150,41
|
|
20231128,091300,117612100,29100,29200,29200,29100,74
|
|
20231128,091200,115455100,29200,29200,29200,29200,9
|
|
20231128,091100,115192300,29100,29100,29100,29100,63
|
|
20231128,091000,113359000,29100,29100,29100,29100,4
|
|
20231128,090900,113242600,29200,29200,29200,29200,151
|
|
20231128,090800,108833400,29150,29150,29200,29100,126
|
|
20231128,090700,105160700,29100,29100,29100,29100,0
|
|
20231128,090600,105160700,29100,29050,29150,29000,281
|
|
20231128,090500,96980450,29050,29200,29200,29000,1844
|
|
20231128,090400,43385950,29200,29200,29200,29200,42
|
|
20231128,090300,42159550,29200,29300,29300,29200,676
|
|
20231128,090200,22384200,29250,29300,29300,29200,532
|
|
20231128,090100,6799200,29250,29350,29350,29250,103
|
|
20231128,090000,3786150,29350,29350,29350,29350,129
|