681 lines
38 KiB
CSV
681 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,201800,1913983000,164400,164400,164400,164400,447
|
|
20231128,201700,1913983000,164400,164400,164400,164400,0
|
|
20231128,201600,1913983000,164400,164400,164400,164400,0
|
|
20231128,201500,1913983000,164400,164400,164400,164400,0
|
|
20231128,201400,1913983000,164400,164400,164400,164400,0
|
|
20231128,201300,1913983000,164400,164400,164400,164400,0
|
|
20231128,201200,1913983000,164400,164400,164400,164400,0
|
|
20231128,201100,1913983000,164400,164400,164400,164400,0
|
|
20231128,201000,1913983000,164400,164400,164400,164400,0
|
|
20231128,200900,1913983000,164400,164400,164400,164400,0
|
|
20231128,200800,1913983000,164400,164400,164400,164400,0
|
|
20231128,200700,1913983000,164400,164400,164400,164400,0
|
|
20231128,200600,1913983000,164400,164400,164400,164400,0
|
|
20231128,200500,1913983000,164400,164400,164400,164400,0
|
|
20231128,200400,1913983000,164400,164400,164400,164400,0
|
|
20231128,200300,1913983000,164400,164400,164400,164400,0
|
|
20231128,200200,1913983000,164400,164400,164400,164400,0
|
|
20231128,200100,1913983000,164400,164400,164400,164400,0
|
|
20231128,200000,1913983000,164400,164400,164400,164400,0
|
|
20231128,195900,1913983000,164400,164400,164400,164400,0
|
|
20231128,195800,1913983000,164400,164400,164400,164400,0
|
|
20231128,195700,1913983000,164400,164400,164400,164400,0
|
|
20231128,195600,1913983000,164400,164400,164400,164400,0
|
|
20231128,195500,1913983000,164400,164400,164400,164400,0
|
|
20231128,195400,1913983000,164400,164400,164400,164400,0
|
|
20231128,195300,1913983000,164400,164400,164400,164400,0
|
|
20231128,195200,1913983000,164400,164400,164400,164400,0
|
|
20231128,195100,1913983000,164400,164400,164400,164400,0
|
|
20231128,195000,1913983000,164400,164400,164400,164400,0
|
|
20231128,194900,1913983000,164400,164400,164400,164400,0
|
|
20231128,194800,1913983000,164400,164400,164400,164400,447
|
|
20231128,194700,1913983000,164400,164400,164400,164400,0
|
|
20231128,194600,1913983000,164400,164400,164400,164400,0
|
|
20231128,194500,1913983000,164400,164400,164400,164400,0
|
|
20231128,194400,1913983000,164400,164400,164400,164400,0
|
|
20231128,194300,1913983000,164400,164400,164400,164400,0
|
|
20231128,194200,1913983000,164400,164400,164400,164400,0
|
|
20231128,194100,1913983000,164400,164400,164400,164400,0
|
|
20231128,194000,1913983000,164400,164400,164400,164400,0
|
|
20231128,193900,1913983000,164400,164400,164400,164400,0
|
|
20231128,193800,1913983000,164400,164400,164400,164400,0
|
|
20231128,193700,1913983000,164400,164400,164400,164400,0
|
|
20231128,193600,1913983000,164400,164400,164400,164400,0
|
|
20231128,193500,1913983000,164400,164400,164400,164400,0
|
|
20231128,193400,1913983000,164400,164400,164400,164400,0
|
|
20231128,193300,1913983000,164400,164400,164400,164400,0
|
|
20231128,193200,1913983000,164400,164400,164400,164400,0
|
|
20231128,193100,1913983000,164400,164400,164400,164400,0
|
|
20231128,193000,1913983000,164400,164400,164400,164400,0
|
|
20231128,192900,1913983000,164400,164400,164400,164400,0
|
|
20231128,192800,1913983000,164400,164400,164400,164400,0
|
|
20231128,192700,1913983000,164400,164400,164400,164400,0
|
|
20231128,192600,1913983000,164400,164400,164400,164400,0
|
|
20231128,192500,1913983000,164400,164400,164400,164400,0
|
|
20231128,192400,1913983000,164400,164400,164400,164400,0
|
|
20231128,192300,1913983000,164400,164400,164400,164400,0
|
|
20231128,192200,1913983000,164400,164400,164400,164400,0
|
|
20231128,192100,1913983000,164400,164400,164400,164400,0
|
|
20231128,192000,1913983000,164400,164400,164400,164400,0
|
|
20231128,191900,1913983000,164400,164400,164400,164400,0
|
|
20231128,191800,1913983000,164400,164400,164400,164400,447
|
|
20231128,191700,1913983000,164400,164400,164400,164400,0
|
|
20231128,191600,1913983000,164400,164400,164400,164400,0
|
|
20231128,191500,1913983000,164400,164400,164400,164400,0
|
|
20231128,191400,1913983000,164400,164400,164400,164400,0
|
|
20231128,191300,1913983000,164400,164400,164400,164400,0
|
|
20231128,191200,1913983000,164400,164400,164400,164400,0
|
|
20231128,191100,1913983000,164400,164400,164400,164400,0
|
|
20231128,191000,1913983000,164400,164400,164400,164400,0
|
|
20231128,190900,1913983000,164400,164400,164400,164400,0
|
|
20231128,190800,1913983000,164400,164400,164400,164400,0
|
|
20231128,190700,1913983000,164400,164400,164400,164400,0
|
|
20231128,190600,1913983000,164400,164400,164400,164400,0
|
|
20231128,190500,1913983000,164400,164400,164400,164400,0
|
|
20231128,190400,1913983000,164400,164400,164400,164400,0
|
|
20231128,190300,1913983000,164400,164400,164400,164400,0
|
|
20231128,190200,1913983000,164400,164400,164400,164400,0
|
|
20231128,190100,1913983000,164400,164400,164400,164400,0
|
|
20231128,190000,1913983000,164400,164400,164400,164400,0
|
|
20231128,185900,1913983000,164400,164400,164400,164400,0
|
|
20231128,185800,1913983000,164400,164400,164400,164400,0
|
|
20231128,185700,1913983000,164400,164400,164400,164400,0
|
|
20231128,185600,1913983000,164400,164400,164400,164400,0
|
|
20231128,185500,1913983000,164400,164400,164400,164400,0
|
|
20231128,185400,1913983000,164400,164400,164400,164400,0
|
|
20231128,185300,1913983000,164400,164400,164400,164400,0
|
|
20231128,185200,1913983000,164400,164400,164400,164400,0
|
|
20231128,185100,1913983000,164400,164400,164400,164400,0
|
|
20231128,185000,1913983000,164400,164400,164400,164400,0
|
|
20231128,184900,1913983000,164400,164400,164400,164400,0
|
|
20231128,184800,1913983000,164400,164400,164400,164400,447
|
|
20231128,184700,1913983000,164400,164400,164400,164400,0
|
|
20231128,184600,1913983000,164400,164400,164400,164400,0
|
|
20231128,184500,1913983000,164400,164400,164400,164400,0
|
|
20231128,184400,1913983000,164400,164400,164400,164400,0
|
|
20231128,184300,1913983000,164400,164400,164400,164400,0
|
|
20231128,184200,1913983000,164400,164400,164400,164400,0
|
|
20231128,184100,1913983000,164400,164400,164400,164400,0
|
|
20231128,184000,1913983000,164400,164400,164400,164400,0
|
|
20231128,183900,1913983000,164400,164400,164400,164400,0
|
|
20231128,183800,1913983000,164400,164400,164400,164400,0
|
|
20231128,183700,1913983000,164400,164400,164400,164400,0
|
|
20231128,183600,1913983000,164400,164400,164400,164400,0
|
|
20231128,183500,1913983000,164400,164400,164400,164400,0
|
|
20231128,183400,1913983000,164400,164400,164400,164400,0
|
|
20231128,183300,1913983000,164400,164400,164400,164400,0
|
|
20231128,183200,1913983000,164400,164400,164400,164400,0
|
|
20231128,183100,1913983000,164400,164400,164400,164400,0
|
|
20231128,183000,1913983000,164400,164400,164400,164400,0
|
|
20231128,182900,1913983000,164400,164400,164400,164400,0
|
|
20231128,182800,1913983000,164400,164400,164400,164400,0
|
|
20231128,182700,1913983000,164400,164400,164400,164400,0
|
|
20231128,182600,1913983000,164400,164400,164400,164400,0
|
|
20231128,182500,1913983000,164400,164400,164400,164400,0
|
|
20231128,182400,1913983000,164400,164400,164400,164400,0
|
|
20231128,182300,1913983000,164400,164400,164400,164400,0
|
|
20231128,182200,1913983000,164400,164400,164400,164400,0
|
|
20231128,182100,1913983000,164400,164400,164400,164400,0
|
|
20231128,182000,1913983000,164400,164400,164400,164400,0
|
|
20231128,181900,1913983000,164400,164400,164400,164400,0
|
|
20231128,181800,1913983000,164400,164400,164400,164400,447
|
|
20231128,181700,1913983000,164400,164400,164400,164400,0
|
|
20231128,181600,1913983000,164400,164400,164400,164400,0
|
|
20231128,181500,1913983000,164400,164400,164400,164400,0
|
|
20231128,181400,1913983000,164400,164400,164400,164400,0
|
|
20231128,181300,1913983000,164400,164400,164400,164400,0
|
|
20231128,181200,1913983000,164400,164400,164400,164400,0
|
|
20231128,181100,1913983000,164400,164400,164400,164400,0
|
|
20231128,181000,1913983000,164400,164400,164400,164400,0
|
|
20231128,180900,1913983000,164400,164400,164400,164400,0
|
|
20231128,180800,1913983000,164400,164400,164400,164400,0
|
|
20231128,180700,1913983000,164400,164400,164400,164400,0
|
|
20231128,180600,1913983000,164400,164400,164400,164400,0
|
|
20231128,180500,1913983000,164400,164400,164400,164400,0
|
|
20231128,180400,1913983000,164400,164400,164400,164400,0
|
|
20231128,180300,1913983000,164400,164400,164400,164400,0
|
|
20231128,180200,1913983000,164400,164400,164400,164400,0
|
|
20231128,180100,1913983000,164400,164400,164400,164400,0
|
|
20231128,180000,1913983000,164400,164400,164400,164400,0
|
|
20231128,175900,1913983000,164400,164400,164400,164400,0
|
|
20231128,175800,1913983000,164400,164400,164400,164400,0
|
|
20231128,175700,1913983000,164400,164400,164400,164400,0
|
|
20231128,175600,1913983000,164400,164400,164400,164400,0
|
|
20231128,175500,1913983000,164400,164400,164400,164400,0
|
|
20231128,175400,1913983000,164400,164400,164400,164400,0
|
|
20231128,175300,1913983000,164400,164400,164400,164400,0
|
|
20231128,175200,1913983000,164400,164400,164400,164400,0
|
|
20231128,175100,1913983000,164400,164400,164400,164400,0
|
|
20231128,175000,1913983000,164400,164400,164400,164400,0
|
|
20231128,174900,1913983000,164400,164400,164400,164400,0
|
|
20231128,174800,1913983000,164400,164400,164400,164400,447
|
|
20231128,174700,1913983000,164400,164400,164400,164400,0
|
|
20231128,174600,1913983000,164400,164400,164400,164400,0
|
|
20231128,174500,1913983000,164400,164400,164400,164400,0
|
|
20231128,174400,1913983000,164400,164400,164400,164400,0
|
|
20231128,174300,1913983000,164400,164400,164400,164400,0
|
|
20231128,174200,1913983000,164400,164400,164400,164400,0
|
|
20231128,174100,1913983000,164400,164400,164400,164400,0
|
|
20231128,174000,1913983000,164400,164400,164400,164400,0
|
|
20231128,173900,1913983000,164400,164400,164400,164400,0
|
|
20231128,173800,1913983000,164400,164400,164400,164400,0
|
|
20231128,173700,1913983000,164400,164400,164400,164400,0
|
|
20231128,173600,1913983000,164400,164400,164400,164400,0
|
|
20231128,173500,1913983000,164400,164400,164400,164400,0
|
|
20231128,173400,1913983000,164400,164400,164400,164400,0
|
|
20231128,173300,1913983000,164400,164400,164400,164400,0
|
|
20231128,173200,1913983000,164400,164400,164400,164400,0
|
|
20231128,173100,1913983000,164400,164400,164400,164400,0
|
|
20231128,173000,1913983000,164400,164400,164400,164400,0
|
|
20231128,172900,1913983000,164400,164400,164400,164400,0
|
|
20231128,172800,1913983000,164400,164400,164400,164400,0
|
|
20231128,172700,1913983000,164400,164400,164400,164400,0
|
|
20231128,172600,1913983000,164400,164400,164400,164400,0
|
|
20231128,172500,1913983000,164400,164400,164400,164400,0
|
|
20231128,172400,1913983000,164400,164400,164400,164400,0
|
|
20231128,172300,1913983000,164400,164400,164400,164400,0
|
|
20231128,172200,1913983000,164400,164400,164400,164400,0
|
|
20231128,172100,1913983000,164400,164400,164400,164400,0
|
|
20231128,172000,1913983000,164400,164400,164400,164400,0
|
|
20231128,171900,1913983000,164400,164400,164400,164400,0
|
|
20231128,171800,1913983000,164400,164400,164400,164400,447
|
|
20231128,171700,1913983000,164400,164400,164400,164400,0
|
|
20231128,171600,1913983000,164400,164400,164400,164400,0
|
|
20231128,171500,1913983000,164400,164400,164400,164400,0
|
|
20231128,171400,1913983000,164400,164400,164400,164400,0
|
|
20231128,171300,1913983000,164400,164400,164400,164400,0
|
|
20231128,171200,1913983000,164400,164400,164400,164400,0
|
|
20231128,171100,1913983000,164400,164400,164400,164400,0
|
|
20231128,171000,1913983000,164400,164400,164400,164400,0
|
|
20231128,170900,1913983000,164400,164400,164400,164400,0
|
|
20231128,170800,1913983000,164400,164400,164400,164400,0
|
|
20231128,170700,1913983000,164400,164400,164400,164400,0
|
|
20231128,170600,1913983000,164400,164400,164400,164400,0
|
|
20231128,170500,1913983000,164400,164400,164400,164400,0
|
|
20231128,170400,1913983000,164400,164400,164400,164400,0
|
|
20231128,170300,1913983000,164400,164400,164400,164400,0
|
|
20231128,170200,1913983000,164400,164400,164400,164400,0
|
|
20231128,170100,1913983000,164400,164400,164400,164400,0
|
|
20231128,170000,1913983000,164400,164400,164400,164400,0
|
|
20231128,165900,1913983000,164400,164400,164400,164400,0
|
|
20231128,165800,1913983000,164400,164400,164400,164400,0
|
|
20231128,165700,1913983000,164400,164400,164400,164400,0
|
|
20231128,165600,1913983000,164400,164400,164400,164400,0
|
|
20231128,165500,1913983000,164400,164400,164400,164400,0
|
|
20231128,165400,1913983000,164400,164400,164400,164400,0
|
|
20231128,165300,1913983000,164400,164400,164400,164400,0
|
|
20231128,165200,1913983000,164400,164400,164400,164400,0
|
|
20231128,165100,1913983000,164400,164400,164400,164400,0
|
|
20231128,165000,1913983000,164400,164400,164400,164400,0
|
|
20231128,164900,1913983000,164400,164400,164400,164400,0
|
|
20231128,164800,1913983000,164400,164400,164400,164400,447
|
|
20231128,164700,1913983000,164400,164400,164400,164400,0
|
|
20231128,164600,1913983000,164400,164400,164400,164400,0
|
|
20231128,164500,1913983000,164400,164400,164400,164400,0
|
|
20231128,164400,1913983000,164400,164400,164400,164400,0
|
|
20231128,164300,1913983000,164400,164400,164400,164400,0
|
|
20231128,164200,1913983000,164400,164400,164400,164400,0
|
|
20231128,164100,1913983000,164400,164400,164400,164400,0
|
|
20231128,164000,1913983000,164400,164400,164400,164400,0
|
|
20231128,163900,1913983000,164400,164400,164400,164400,0
|
|
20231128,163800,1913983000,164400,164400,164400,164400,0
|
|
20231128,163700,1913983000,164400,164400,164400,164400,0
|
|
20231128,163600,1913983000,164400,164400,164400,164400,0
|
|
20231128,163500,1913983000,164400,164400,164400,164400,0
|
|
20231128,163400,1913983000,164400,164400,164400,164400,0
|
|
20231128,163300,1913983000,164400,164400,164400,164400,0
|
|
20231128,163200,1913983000,164400,164400,164400,164400,0
|
|
20231128,163100,1913983000,164400,164400,164400,164400,0
|
|
20231128,163000,1913983000,164400,164400,164400,164400,0
|
|
20231128,162900,1913983000,164400,164400,164400,164400,0
|
|
20231128,162800,1913983000,164400,164400,164400,164400,0
|
|
20231128,162700,1913983000,164400,164400,164400,164400,0
|
|
20231128,162600,1913983000,164400,164400,164400,164400,0
|
|
20231128,162500,1913983000,164400,164400,164400,164400,0
|
|
20231128,162400,1913983000,164400,164400,164400,164400,0
|
|
20231128,162300,1913983000,164400,164400,164400,164400,0
|
|
20231128,162200,1913983000,164400,164400,164400,164400,0
|
|
20231128,162100,1913983000,164400,164400,164400,164400,0
|
|
20231128,162000,1913983000,164400,164400,164400,164400,0
|
|
20231128,161900,1913983000,164400,164400,164400,164400,0
|
|
20231128,161800,1913983000,164400,164400,164400,164400,447
|
|
20231128,161700,1913983000,164400,164400,164400,164400,0
|
|
20231128,161600,1913983000,164400,164400,164400,164400,0
|
|
20231128,161500,1913983000,164400,164400,164400,164400,0
|
|
20231128,161400,1913983000,164400,164400,164400,164400,0
|
|
20231128,161300,1913983000,164400,164400,164400,164400,0
|
|
20231128,161200,1913983000,164400,164400,164400,164400,0
|
|
20231128,161100,1913983000,164400,164400,164400,164400,0
|
|
20231128,161000,1913983000,164400,164400,164400,164400,0
|
|
20231128,160900,1913983000,164400,164400,164400,164400,0
|
|
20231128,160800,1913983000,164400,164400,164400,164400,0
|
|
20231128,160700,1913983000,164400,164400,164400,164400,0
|
|
20231128,160600,1913983000,164400,164400,164400,164400,0
|
|
20231128,160500,1913983000,164400,164400,164400,164400,0
|
|
20231128,160400,1913983000,164400,164400,164400,164400,0
|
|
20231128,160300,1913983000,164400,164400,164400,164400,0
|
|
20231128,160200,1913983000,164400,164400,164400,164400,0
|
|
20231128,160100,1913983000,164400,164400,164400,164400,0
|
|
20231128,160000,1913983000,164400,164400,164400,164400,0
|
|
20231128,155900,1913983000,164400,164400,164400,164400,0
|
|
20231128,155800,1913983000,164400,164400,164400,164400,0
|
|
20231128,155700,1913983000,164400,164400,164400,164400,0
|
|
20231128,155600,1913983000,164400,164400,164400,164400,0
|
|
20231128,155500,1913983000,164400,164400,164400,164400,0
|
|
20231128,155400,1913983000,164400,164400,164400,164400,0
|
|
20231128,155300,1913983000,164400,164400,164400,164400,0
|
|
20231128,155200,1913983000,164400,164400,164400,164400,0
|
|
20231128,155100,1913983000,164400,164400,164400,164400,0
|
|
20231128,155000,1913983000,164400,164400,164400,164400,0
|
|
20231128,154900,1913983000,164400,164400,164400,164400,0
|
|
20231128,154800,1913983000,164400,164400,164400,164400,447
|
|
20231128,154700,1913983000,164400,164400,164400,164400,0
|
|
20231128,154600,1913983000,164400,164400,164400,164400,0
|
|
20231128,154500,1913983000,164400,164400,164400,164400,0
|
|
20231128,154400,1913983000,164400,164400,164400,164400,0
|
|
20231128,154300,1913983000,164400,164400,164400,164400,0
|
|
20231128,154200,1913983000,164400,164400,164400,164400,0
|
|
20231128,154100,1913983000,164400,164400,164400,164400,0
|
|
20231128,154000,1913983000,164400,164400,164400,164400,0
|
|
20231128,153900,1913983000,164400,164400,164400,164400,0
|
|
20231128,153800,1913983000,164400,164400,164400,164400,0
|
|
20231128,153700,1913983000,164400,164400,164400,164400,0
|
|
20231128,153600,1913983000,164400,164400,164400,164400,0
|
|
20231128,153500,1913983000,164400,164400,164400,164400,0
|
|
20231128,153400,1913983000,164400,164400,164400,164400,0
|
|
20231128,153300,1913983000,164400,164400,164400,164400,0
|
|
20231128,153200,1913983000,164400,164400,164400,164400,0
|
|
20231128,153100,1913983000,164400,164400,164400,164400,0
|
|
20231128,153000,1913983000,164400,164400,164400,164400,447
|
|
20231128,152900,1840496200,164600,164600,164600,164600,0
|
|
20231128,152800,1840496200,164600,164600,164600,164600,0
|
|
20231128,152700,1840496200,164600,164600,164600,164600,0
|
|
20231128,152600,1840496200,164600,164600,164600,164600,0
|
|
20231128,152500,1840496200,164600,164600,164600,164600,0
|
|
20231128,152400,1840496200,164600,164600,164600,164600,0
|
|
20231128,152300,1840496200,164600,164600,164600,164600,0
|
|
20231128,152200,1840496200,164600,164600,164600,164600,0
|
|
20231128,152100,1840496200,164600,164600,164600,164600,0
|
|
20231128,152000,1840496200,164600,164600,164600,164600,0
|
|
20231128,151900,1840496200,164600,164500,164600,164500,32
|
|
20231128,151800,1835231600,164500,164500,164700,164500,15
|
|
20231128,151700,1832762700,164600,164500,164600,164500,12
|
|
20231128,151600,1830788600,164500,164600,164600,164400,42
|
|
20231128,151500,1823875900,164400,164400,164500,164400,23
|
|
20231128,151400,1820093400,164400,164400,164400,164300,106
|
|
20231128,151300,1802668400,164400,164500,164500,164400,19
|
|
20231128,151200,1799543700,164500,164500,164500,164500,21
|
|
20231128,151100,1796089200,164500,164400,164500,164400,39
|
|
20231128,151000,1789675800,164500,164400,164500,164300,112
|
|
20231128,150900,1771267700,164300,164400,164500,164300,257
|
|
20231128,150800,1729028500,164300,164300,164400,164300,29
|
|
20231128,150700,1724263300,164400,164300,164400,164300,43
|
|
20231128,150600,1717194800,164400,164400,164400,164400,31
|
|
20231128,150500,1712098400,164400,164400,164400,164400,10
|
|
20231128,150400,1710454400,164300,164300,164400,164300,20
|
|
20231128,150300,1707166700,164300,164300,164300,164200,170
|
|
20231128,150200,1679238000,164300,164300,164300,164300,49
|
|
20231128,150100,1671187300,164300,164300,164300,164300,16
|
|
20231128,150000,1668558500,164300,164400,164400,164300,41
|
|
20231128,145900,1661822100,164300,164300,164300,164300,10
|
|
20231128,145800,1660179100,164300,164500,164500,164300,61
|
|
20231128,145700,1650150600,164400,164400,164500,164400,9
|
|
20231128,145600,1648670800,164400,164500,164500,164400,53
|
|
20231128,145500,1639954100,164500,164500,164600,164500,66
|
|
20231128,145400,1629096700,164500,164700,164700,164500,123
|
|
20231128,145300,1608849700,164600,164600,164700,164600,110
|
|
20231128,145200,1590743300,164600,164700,164700,164600,14
|
|
20231128,145100,1588437600,164600,164700,164700,164600,30
|
|
20231128,145000,1583496900,164700,164600,164700,164600,50
|
|
20231128,144900,1575262200,164700,164600,164700,164600,206
|
|
20231128,144800,1541334700,164600,164700,164700,164600,8
|
|
20231128,144700,1540017500,164600,164700,164700,164600,7
|
|
20231128,144600,1538864900,164700,164700,164700,164600,25
|
|
20231128,144500,1534747700,164600,164700,164700,164600,32
|
|
20231128,144400,1529477700,164700,164600,164700,164600,18
|
|
20231128,144300,1526513800,164600,164600,164700,164600,17
|
|
20231128,144200,1523714300,164600,164700,164700,164600,261
|
|
20231128,144100,1480730600,164700,164700,164800,164700,9
|
|
20231128,144000,1479247800,164700,164800,164800,164700,18
|
|
20231128,143900,1476282900,164700,164700,164700,164700,5
|
|
20231128,143800,1475459400,164700,164800,164900,164700,63
|
|
20231128,143700,1465077500,164800,164900,164900,164800,117
|
|
20231128,143600,1445786700,164900,165000,165000,164900,12
|
|
20231128,143500,1443807000,164900,164900,165000,164900,41
|
|
20231128,143400,1437044700,164900,165000,165000,164900,9
|
|
20231128,143300,1435560200,164900,164900,165000,164900,14
|
|
20231128,143200,1433251500,165000,164900,165000,164900,8
|
|
20231128,143100,1431932000,164900,164900,165000,164900,12
|
|
20231128,143000,1429952800,164900,165000,165000,164900,13
|
|
20231128,142900,1427808400,164900,165100,165100,164900,153
|
|
20231128,142800,1402560800,165100,165200,165200,165100,6
|
|
20231128,142700,1401569900,165100,165100,165100,165100,2
|
|
20231128,142600,1401239700,165100,165200,165200,165100,46
|
|
20231128,142500,1393640800,165200,165100,165200,165100,11
|
|
20231128,142400,1391824200,165100,165100,165200,165100,8
|
|
20231128,142300,1390502900,165200,165200,165200,165100,29
|
|
20231128,142200,1385712300,165100,165200,165200,165100,8
|
|
20231128,142100,1384391000,165100,165100,165100,165100,3
|
|
20231128,142000,1383895700,165200,165100,165200,165100,8
|
|
20231128,141900,1382574500,165200,165100,165200,165100,6
|
|
20231128,141800,1381583500,165100,165100,165200,165100,11
|
|
20231128,141700,1379767100,165100,165200,165200,165100,11
|
|
20231128,141600,1377950200,165100,165200,165200,165100,11
|
|
20231128,141500,1376133300,165100,165100,165100,165100,2
|
|
20231128,141400,1375803100,165200,165200,165300,165200,13
|
|
20231128,141300,1373654600,165200,165100,165200,165000,145
|
|
20231128,141200,1349716200,165100,165100,165200,165100,23
|
|
20231128,141100,1345916900,165100,165200,165200,165100,7
|
|
20231128,141000,1344760700,165100,165200,165200,165100,36
|
|
20231128,140900,1338813900,165100,165000,165100,165000,15
|
|
20231128,140800,1336337600,165000,165100,165100,165000,11
|
|
20231128,140700,1334521900,165100,165100,165100,165000,20
|
|
20231128,140600,1331220000,165000,165100,165100,165000,8
|
|
20231128,140500,1329899700,165000,165100,165100,165000,14
|
|
20231128,140400,1327588600,165000,165100,165100,165000,20
|
|
20231128,140300,1324287000,165100,165000,165100,165000,5
|
|
20231128,140200,1323461800,165100,165100,165100,165000,23
|
|
20231128,140100,1319666200,165000,165000,165100,165000,10
|
|
20231128,140000,1318015800,165000,165000,165100,165000,7
|
|
20231128,135900,1316860400,165000,165000,165100,165000,6
|
|
20231128,135800,1315870100,165000,165100,165100,165000,7
|
|
20231128,135700,1314714500,165000,165200,165200,165000,8
|
|
20231128,135600,1313393800,165200,165100,165200,165100,7
|
|
20231128,135500,1312237800,165100,165000,165100,165000,16
|
|
20231128,135400,1309597500,164900,165200,165200,164900,29
|
|
20231128,135300,1304810100,165200,165200,165200,165100,14
|
|
20231128,135200,1302497400,165200,165200,165200,165100,15
|
|
20231128,135100,1300019600,165100,165100,165100,165100,10
|
|
20231128,135000,1298368600,165100,165200,165200,165100,16
|
|
20231128,134900,1295725600,165100,165100,165200,165100,7
|
|
20231128,134800,1294569700,165000,164900,165000,164800,41
|
|
20231128,134700,1287808200,164900,164900,164900,164800,37
|
|
20231128,134600,1281707100,164800,164900,164900,164800,5
|
|
20231128,134500,1280882700,164800,164900,164900,164800,25
|
|
20231128,134400,1276762000,164900,164800,164900,164800,39
|
|
20231128,134300,1270331200,164800,165000,165100,164800,73
|
|
20231128,134200,1258290000,165000,165000,165100,165000,12
|
|
20231128,134100,1256309100,165000,165100,165100,165000,5
|
|
20231128,134000,1255483700,165000,165100,165100,165000,11
|
|
20231128,133900,1253668000,165000,165000,165000,165000,3
|
|
20231128,133800,1253173000,165100,165000,165100,165000,8
|
|
20231128,133700,1251852600,165100,165000,165100,165000,20
|
|
20231128,133600,1248550700,165100,165000,165100,164900,109
|
|
20231128,133500,1230570800,165000,165000,165100,165000,6
|
|
20231128,133400,1229580500,165000,165100,165100,165000,7
|
|
20231128,133300,1228425200,165000,165100,165100,165000,2
|
|
20231128,133200,1228095100,165100,165000,165100,165000,92
|
|
20231128,133100,1212906400,165000,165000,165100,165000,6
|
|
20231128,133000,1211916100,165000,165000,165100,165000,8
|
|
20231128,132900,1210595800,165000,165100,165100,165000,24
|
|
20231128,132800,1206633700,165000,165100,165100,165000,6
|
|
20231128,132700,1205643400,165000,165000,165000,165000,4
|
|
20231128,132600,1204983400,165100,165000,165100,165000,6
|
|
20231128,132500,1203993100,165100,165000,165100,165000,5
|
|
20231128,132400,1203167800,165000,165100,165100,165000,5
|
|
20231128,132300,1202342400,165000,164900,165100,164900,6
|
|
20231128,132200,1201352200,164900,165200,165200,164900,73
|
|
20231128,132100,1189311000,165200,165100,165500,165100,11
|
|
20231128,132000,1187492900,165100,164900,165100,164900,86
|
|
20231128,131900,1173303100,164800,164900,164900,164800,81
|
|
20231128,131800,1159947000,164800,164900,164900,164800,6
|
|
20231128,131700,1158957900,164900,164900,165000,164900,16
|
|
20231128,131600,1156319200,164900,164900,164900,164800,17
|
|
20231128,131500,1153516200,164900,164800,164900,164800,18
|
|
20231128,131400,1150549200,164900,164900,165000,164900,35
|
|
20231128,131300,1144777400,164900,164900,165000,164900,9
|
|
20231128,131200,1143293000,165000,165000,165000,165000,3
|
|
20231128,131100,1142798000,164900,164900,165000,164900,9
|
|
20231128,131000,1141313500,164900,165000,165000,164900,7
|
|
20231128,130900,1140158800,164900,164900,164900,164900,4
|
|
20231128,130800,1139499200,165000,164900,165000,164900,6
|
|
20231128,130700,1138509500,165000,165000,165000,164900,25
|
|
20231128,130600,1134384800,165000,164900,165000,164900,6
|
|
20231128,130500,1133395100,165000,165000,165000,165000,6
|
|
20231128,130400,1132405100,165000,165000,165000,165000,0
|
|
20231128,130300,1132405100,165000,164900,165000,164900,34
|
|
20231128,130200,1126797700,164900,164800,164900,164800,6
|
|
20231128,130100,1125808600,164900,165000,165100,164900,8
|
|
20231128,130000,1124488400,165100,165100,165100,165100,3
|
|
20231128,125900,1123993100,164900,164900,164900,164900,16
|
|
20231128,125800,1121354700,164900,164800,164900,164800,8
|
|
20231128,125700,1120036100,164700,164700,164700,164700,0
|
|
20231128,125600,1120036100,164700,164900,164900,164600,277
|
|
20231128,125500,1074399600,164900,164800,164900,164800,4
|
|
20231128,125400,1073740100,164900,164900,164900,164900,4
|
|
20231128,125300,1073080500,164900,165200,165200,164900,110
|
|
20231128,125200,1054924500,165200,165200,165200,165200,4
|
|
20231128,125100,1054263700,165200,165200,165200,165200,1
|
|
20231128,125000,1054098500,165200,165500,165500,165200,60
|
|
20231128,124900,1044175500,165500,165600,165600,165500,8
|
|
20231128,124800,1042851200,165600,165600,165600,165600,3
|
|
20231128,124700,1042354400,165600,165600,165600,165600,3
|
|
20231128,124600,1041857600,165600,165600,165600,165600,4
|
|
20231128,124500,1041195200,165600,165600,165600,165600,2
|
|
20231128,124400,1040864000,165600,165600,165600,165600,3
|
|
20231128,124300,1040367200,165600,165600,165600,165600,5
|
|
20231128,124200,1039539200,165600,165600,165600,165600,4
|
|
20231128,124100,1038876800,165500,165600,165600,165500,12
|
|
20231128,124000,1036890100,165500,165600,165600,165500,10
|
|
20231128,123900,1035234600,165600,165600,165600,165600,3
|
|
20231128,123800,1034737800,165500,165600,165600,165500,76
|
|
20231128,123700,1022152900,165600,165600,165600,165600,12
|
|
20231128,123600,1020165700,165600,165600,165600,165600,3
|
|
20231128,123500,1019668900,165600,165600,165600,165600,3
|
|
20231128,123400,1019172100,165600,165600,165600,165600,11
|
|
20231128,123300,1017350500,165600,165600,165600,165600,0
|
|
20231128,123200,1017350500,165600,165600,165600,165600,3
|
|
20231128,123100,1016853700,165500,165500,165500,165400,8
|
|
20231128,123000,1015530000,165400,165400,165400,165400,29
|
|
20231128,122900,1010733400,165300,165700,165700,165200,114
|
|
20231128,122800,991878300,165700,165700,165700,165700,10
|
|
20231128,122700,990221300,165600,165600,165600,165600,0
|
|
20231128,122600,990221300,165600,165600,165600,165600,3
|
|
20231128,122500,989724500,165600,165600,165600,165600,3
|
|
20231128,122400,989227700,165500,165500,165500,165500,7
|
|
20231128,122300,988069200,165500,165500,165500,165500,3
|
|
20231128,122200,987572700,165500,165500,165500,165500,3
|
|
20231128,122100,987076200,165400,165400,165400,165400,2
|
|
20231128,122000,986745400,165400,165400,165400,165400,1
|
|
20231128,121900,986580000,165400,165400,165400,165400,4
|
|
20231128,121800,985918400,165400,165400,165400,165400,3
|
|
20231128,121700,985422200,165400,165400,165400,165400,3
|
|
20231128,121600,984926000,165300,165300,165300,165300,0
|
|
20231128,121500,984926000,165300,165300,165300,165300,3
|
|
20231128,121400,984430100,165400,165400,165400,165400,6
|
|
20231128,121300,983437700,165500,165500,165500,165500,3
|
|
20231128,121200,982941200,165500,165500,165500,165500,3
|
|
20231128,121100,982444700,165300,165300,165300,165300,1
|
|
20231128,121000,982279400,165400,165500,165500,165400,4
|
|
20231128,120900,981617500,165400,165400,165400,165400,1
|
|
20231128,120800,981452100,165400,165200,165400,165100,60
|
|
20231128,120700,971539100,165300,165700,165700,165300,208
|
|
20231128,120600,937130500,165700,165700,165700,165700,3
|
|
20231128,120500,936633400,165700,165700,165700,165700,3
|
|
20231128,120400,936136300,165700,165600,165700,165600,4
|
|
20231128,120300,935473600,165700,165700,165700,165600,28
|
|
20231128,120200,930834600,165700,165800,165800,165700,21
|
|
20231128,120100,927354600,165800,165700,165800,165700,4
|
|
20231128,120000,926691500,165700,165800,165800,165700,5
|
|
20231128,115900,925862600,165800,165800,165800,165800,3
|
|
20231128,115800,925365200,165700,165700,165700,165700,0
|
|
20231128,115700,925365200,165700,165700,165700,165700,0
|
|
20231128,115600,925365200,165700,165800,165800,165700,5
|
|
20231128,115500,924536400,165600,165700,165700,165600,23
|
|
20231128,115400,920727500,165700,165600,165700,165600,6
|
|
20231128,115300,919733800,165600,165600,165600,165600,7
|
|
20231128,115200,918574600,165400,165400,165400,165400,0
|
|
20231128,115100,918574600,165400,165500,165500,165300,245
|
|
20231128,115000,878039600,165500,165600,165600,165500,7
|
|
20231128,114900,876880500,165600,165600,165600,165600,3
|
|
20231128,114800,876383700,165600,165800,165800,165600,23
|
|
20231128,114700,872571300,165800,165900,165900,165800,10
|
|
20231128,114600,870913000,165900,165900,165900,165900,3
|
|
20231128,114500,870415300,165900,165900,165900,165900,0
|
|
20231128,114400,870415300,165900,165900,165900,165900,21
|
|
20231128,114300,866931400,166000,166000,166000,166000,28
|
|
20231128,114200,862283400,166100,166100,166100,166000,23
|
|
20231128,114100,858463700,166100,166000,166100,166000,6
|
|
20231128,114000,857467300,166000,166100,166100,166000,6
|
|
20231128,113900,856471000,166100,166100,166100,166100,0
|
|
20231128,113800,856471000,166100,166100,166100,166100,3
|
|
20231128,113700,855972700,166100,166100,166100,166100,3
|
|
20231128,113600,855474400,166000,166100,166100,166000,51
|
|
20231128,113500,847003500,166100,166100,166200,166100,9
|
|
20231128,113400,845508300,166200,166400,166400,166200,51
|
|
20231128,113300,837030000,166300,166300,166300,166300,1
|
|
20231128,113200,836863700,166300,166400,166400,166300,67
|
|
20231128,113100,825719000,166400,166300,166400,166300,5
|
|
20231128,113000,824887200,166300,166300,166400,166300,16
|
|
20231128,112900,822226100,166300,166400,166400,166300,8
|
|
20231128,112800,820895400,166400,166400,166400,166400,3
|
|
20231128,112700,820396200,166400,166400,166400,166400,0
|
|
20231128,112600,820396200,166400,166400,166400,166400,4
|
|
20231128,112500,819730600,166400,166500,166500,166400,17
|
|
20231128,112400,816901500,166500,166500,166500,166500,3
|
|
20231128,112300,816402000,166400,166500,166500,166400,66
|
|
20231128,112200,805419100,166500,166500,166500,166500,3
|
|
20231128,112100,804919600,166500,166400,166500,166400,12
|
|
20231128,112000,802922400,166400,166500,166500,166400,13
|
|
20231128,111900,800758000,166500,166500,166500,166500,3
|
|
20231128,111800,800258500,166400,166300,166400,166300,26
|
|
20231128,111700,795932600,166400,166400,166400,166400,6
|
|
20231128,111600,794934200,166400,166400,166400,166300,39
|
|
20231128,111500,788445200,166300,166400,166700,166300,62
|
|
20231128,111400,778123700,166400,166400,166400,166400,17
|
|
20231128,111300,775294900,166400,166400,166400,166400,12
|
|
20231128,111200,773298100,166400,166400,166400,166400,3
|
|
20231128,111100,772798900,166300,166800,166900,166300,266
|
|
20231128,111000,728472200,166900,166900,166900,166800,10
|
|
20231128,110900,726803300,166900,166900,166900,166900,0
|
|
20231128,110800,726803300,166900,166800,166900,166800,42
|
|
20231128,110700,719797300,166800,166800,166800,166800,7
|
|
20231128,110600,718629700,166800,166600,166800,166600,160
|
|
20231128,110500,691957400,166500,166600,166700,166500,104
|
|
20231128,110400,674631400,166600,166600,166600,166500,39
|
|
20231128,110300,668136600,166600,166300,166600,166300,215
|
|
20231128,110200,632341400,166300,166300,166300,166300,3
|
|
20231128,110100,631842500,166300,166100,166400,166100,132
|
|
20231128,110000,609900600,166200,166100,166200,166100,14
|
|
20231128,105900,607574900,166000,166100,166100,166000,57
|
|
20231128,105800,598107900,166100,166100,166100,166100,3
|
|
20231128,105700,597609600,166000,166000,166000,166000,1
|
|
20231128,105600,597443600,166100,166000,166100,166000,5
|
|
20231128,105500,596613300,166000,166100,166200,166000,25
|
|
20231128,105400,592461600,166100,166200,166200,166100,37
|
|
20231128,105300,586314600,166200,166200,166200,166200,3
|
|
20231128,105200,585816000,166200,166200,166200,166200,5
|
|
20231128,105100,584985000,166200,166200,166200,166100,32
|
|
20231128,105000,579668200,166200,166100,166200,166100,105
|
|
20231128,104900,562225200,166100,166000,166100,166000,4
|
|
20231128,104800,561560900,166000,166000,166000,166000,17
|
|
20231128,104700,558738900,165800,165800,165800,165800,5
|
|
20231128,104600,557909900,165800,165800,165800,165800,3
|
|
20231128,104500,557412500,165700,165700,165700,165700,4
|
|
20231128,104400,556749700,165700,165600,165700,165600,5
|
|
20231128,104300,555921400,165600,165600,165600,165600,1
|
|
20231128,104200,555755800,165500,166000,166100,165500,227
|
|
20231128,104100,518082700,166000,165900,166000,165900,14
|
|
20231128,104000,515758900,166000,165900,166000,165900,27
|
|
20231128,103900,511277700,165800,165900,165900,165800,40
|
|
20231128,103800,504642400,165900,165800,165900,165800,11
|
|
20231128,103700,502818500,165800,165800,165800,165800,13
|
|
20231128,103600,500663100,165800,165800,165800,165800,3
|
|
20231128,103500,500165700,165800,165700,165800,165700,5
|
|
20231128,103400,499336800,165800,165800,165800,165800,5
|
|
20231128,103300,498507800,165700,165700,165700,165700,21
|
|
20231128,103200,495028100,165700,165600,165700,165600,6
|
|
20231128,103100,494034200,165600,165600,165700,165600,38
|
|
20231128,103000,487741100,165500,165500,165500,165500,51
|
|
20231128,102900,479300600,165400,165500,165500,165400,6
|
|
20231128,102800,478307900,165400,165500,165500,165400,108
|
|
20231128,102700,460434400,165500,165500,165500,165500,0
|
|
20231128,102600,460434400,165500,165300,165500,165300,11
|
|
20231128,102500,458615300,165300,165600,165600,165300,34
|
|
20231128,102400,452991200,165600,165300,165600,165300,15
|
|
20231128,102300,450511400,165300,165300,165300,165300,3
|
|
20231128,102200,450015500,165200,165200,165200,165200,1
|
|
20231128,102100,449850300,165100,165100,165100,165100,0
|
|
20231128,102000,449850300,165100,165500,165500,165100,54
|
|
20231128,101900,440921900,165500,165100,165500,165100,62
|
|
20231128,101800,430671500,165000,164900,165000,164800,31
|
|
20231128,101700,425559300,164900,165000,165000,164900,16
|
|
20231128,101600,422920600,165000,165000,165000,165000,3
|
|
20231128,101500,422425600,164900,164900,164900,164900,1
|
|
20231128,101400,422260700,164900,164500,164900,164500,24
|
|
20231128,101300,418304300,164400,164400,164400,164400,35
|
|
20231128,101200,412550300,164400,164400,164400,164400,3
|
|
20231128,101100,412057100,164400,164300,164400,164300,4
|
|
20231128,101000,411399600,164400,164400,164400,164400,4
|
|
20231128,100900,410742000,164300,164400,164400,164300,23
|
|
20231128,100800,406961100,164400,164400,164400,164300,50
|
|
20231128,100700,398741800,164400,164400,164400,164400,3
|
|
20231128,100600,398248600,164400,164300,164400,164300,4
|
|
20231128,100500,397591100,164300,164400,164400,164300,38
|
|
20231128,100400,391344300,164400,164300,164400,164300,24
|
|
20231128,100300,387398800,164200,164400,164400,164200,40
|
|
20231128,100200,380829100,164400,164400,164400,164400,3
|
|
20231128,100100,380335900,164400,164500,164500,164400,9
|
|
20231128,100000,378855800,164600,164800,164800,164600,4
|
|
20231128,095900,378197200,164600,164400,164600,164400,34
|
|
20231128,095800,372605500,164300,164500,164900,164300,40
|
|
20231128,095700,366023900,164400,164400,164400,164400,6
|
|
20231128,095600,365037500,164400,164500,164500,164400,4
|
|
20231128,095500,364379600,164400,164400,164500,164400,31
|
|
20231128,095400,359281400,164400,164400,164400,164400,6
|
|
20231128,095300,358295000,164400,164400,164400,164400,3
|
|
20231128,095200,357801800,164400,164400,164400,164300,6
|
|
20231128,095100,356815500,164300,164300,164300,164300,1
|
|
20231128,095000,356651200,164200,164200,164400,164200,73
|
|
20231128,094900,344656700,164200,164200,164200,164200,28
|
|
20231128,094800,340059100,164200,164200,164200,164200,3
|
|
20231128,094700,339566500,164200,164400,164400,164200,28
|
|
20231128,094600,334964900,164400,164400,164400,164400,1
|
|
20231128,094500,334800500,164400,163900,164400,163900,81
|
|
20231128,094400,321513900,163800,163900,163900,163800,10
|
|
20231128,094300,319875100,163900,164000,164000,163900,26
|
|
20231128,094200,315613500,163900,164000,164000,163900,9
|
|
20231128,094100,314138100,163900,163800,163900,163800,9
|
|
20231128,094000,312663800,163800,164200,164200,163800,291
|
|
20231128,093900,264941800,164100,164300,164300,164100,29
|
|
20231128,093800,260180100,164300,164400,164400,164300,15
|
|
20231128,093700,257714400,164300,164300,164300,164300,1
|
|
20231128,093600,257550100,164200,164200,164200,164200,0
|
|
20231128,093500,257550100,164200,164900,164900,164200,75
|
|
20231128,093400,245211800,164700,164700,164800,164500,43
|
|
20231128,093300,238130100,164600,164600,164600,164600,5
|
|
20231128,093200,237307100,164800,164800,164800,164800,1
|
|
20231128,093100,237142300,164300,164300,164300,164300,9
|
|
20231128,093000,235663600,164300,164400,164400,164200,70
|
|
20231128,092900,224161700,164300,164500,164500,164300,27
|
|
20231128,092800,219721400,164500,164500,164500,164500,10
|
|
20231128,092700,218076400,164400,164500,164500,164400,6
|
|
20231128,092600,217089500,164500,164500,164500,164500,5
|
|
20231128,092500,216267000,164500,164500,164500,164500,2
|
|
20231128,092400,215938000,164500,164600,164600,164400,113
|
|
20231128,092300,197349200,164600,164800,164800,164600,27
|
|
20231128,092200,192902200,164900,164900,164900,164900,6
|
|
20231128,092100,191912800,164900,164900,164900,164900,6
|
|
20231128,092000,190923400,164900,164900,164900,164800,4
|
|
20231128,091900,190263900,164900,165200,165200,164900,61
|
|
20231128,091800,180192800,165300,165200,165300,165200,15
|
|
20231128,091700,177714000,165100,165100,165100,165100,5
|
|
20231128,091600,176888500,165200,165200,165200,165200,14
|
|
20231128,091500,174575700,165300,165300,165300,165300,29
|
|
20231128,091400,169782000,164600,165100,165100,164600,15
|
|
20231128,091300,167309400,164600,165600,165800,164600,32
|
|
20231128,091200,162022000,165500,164900,165500,164700,197
|
|
20231128,091100,129533200,164900,164900,164900,164900,4
|
|
20231128,091000,128873600,164700,164700,165100,164700,181
|
|
20231128,090900,99040000,164800,165100,165100,164800,86
|
|
20231128,090800,84853700,164800,165100,165100,164300,92
|
|
20231128,090700,69691100,165000,165300,165300,165000,41
|
|
20231128,090600,62921000,165400,166200,166500,165400,202
|
|
20231128,090500,29386600,166200,166000,166400,165900,25
|
|
20231128,090400,25230700,165900,166100,166700,165600,90
|
|
20231128,090300,10270000,165300,165300,165300,165300,12
|
|
20231128,090200,8286400,165300,165300,165300,165300,11
|
|
20231128,090100,6468100,165300,166000,166000,165300,6
|
|
20231128,090000,5475600,166000,165900,166000,165900,33
|