658 lines
36 KiB
CSV
658 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,195500,45570490500,54300,54300,54300,54300,92419
|
|
20231123,195400,45570490500,54300,54300,54300,54300,0
|
|
20231123,195300,45570490500,54300,54300,54300,54300,0
|
|
20231123,195200,45570490500,54300,54300,54300,54300,0
|
|
20231123,195100,45570490500,54300,54300,54300,54300,0
|
|
20231123,195000,45570490500,54300,54300,54300,54300,0
|
|
20231123,194900,45570490500,54300,54300,54300,54300,0
|
|
20231123,194800,45570490500,54300,54300,54300,54300,0
|
|
20231123,194700,45570490500,54300,54300,54300,54300,0
|
|
20231123,194600,45570490500,54300,54300,54300,54300,0
|
|
20231123,194500,45570490500,54300,54300,54300,54300,0
|
|
20231123,194400,45570490500,54300,54300,54300,54300,0
|
|
20231123,194300,45570490500,54300,54300,54300,54300,0
|
|
20231123,194200,45570490500,54300,54300,54300,54300,0
|
|
20231123,194100,45570490500,54300,54300,54300,54300,0
|
|
20231123,194000,45570490500,54300,54300,54300,54300,0
|
|
20231123,193900,45570490500,54300,54300,54300,54300,0
|
|
20231123,193800,45570490500,54300,54300,54300,54300,0
|
|
20231123,193700,45570490500,54300,54300,54300,54300,0
|
|
20231123,193600,45570490500,54300,54300,54300,54300,0
|
|
20231123,193500,45570490500,54300,54300,54300,54300,0
|
|
20231123,193400,45570490500,54300,54300,54300,54300,0
|
|
20231123,193300,45570490500,54300,54300,54300,54300,0
|
|
20231123,193200,45570490500,54300,54300,54300,54300,0
|
|
20231123,193100,45570490500,54300,54300,54300,54300,0
|
|
20231123,193000,45570490500,54300,54300,54300,54300,0
|
|
20231123,192900,45570490500,54300,54300,54300,54300,0
|
|
20231123,192800,45570490500,54300,54300,54300,54300,0
|
|
20231123,192700,45570490500,54300,54300,54300,54300,0
|
|
20231123,192600,45570490500,54300,54300,54300,54300,0
|
|
20231123,192500,45570490500,54300,54300,54300,54300,92419
|
|
20231123,192400,45570490500,54300,54300,54300,54300,0
|
|
20231123,192300,45570490500,54300,54300,54300,54300,0
|
|
20231123,192200,45570490500,54300,54300,54300,54300,0
|
|
20231123,192100,45570490500,54300,54300,54300,54300,0
|
|
20231123,192000,45570490500,54300,54300,54300,54300,0
|
|
20231123,191900,45570490500,54300,54300,54300,54300,0
|
|
20231123,191800,45570490500,54300,54300,54300,54300,0
|
|
20231123,191700,45570490500,54300,54300,54300,54300,0
|
|
20231123,191600,45570490500,54300,54300,54300,54300,0
|
|
20231123,191500,45570490500,54300,54300,54300,54300,0
|
|
20231123,191400,45570490500,54300,54300,54300,54300,0
|
|
20231123,191300,45570490500,54300,54300,54300,54300,0
|
|
20231123,191200,45570490500,54300,54300,54300,54300,0
|
|
20231123,191100,45570490500,54300,54300,54300,54300,0
|
|
20231123,191000,45570490500,54300,54300,54300,54300,0
|
|
20231123,190900,45570490500,54300,54300,54300,54300,0
|
|
20231123,190800,45570490500,54300,54300,54300,54300,0
|
|
20231123,190700,45570490500,54300,54300,54300,54300,0
|
|
20231123,190600,45570490500,54300,54300,54300,54300,0
|
|
20231123,190500,45570490500,54300,54300,54300,54300,0
|
|
20231123,190400,45570490500,54300,54300,54300,54300,0
|
|
20231123,190300,45570490500,54300,54300,54300,54300,0
|
|
20231123,190200,45570490500,54300,54300,54300,54300,0
|
|
20231123,190100,45570490500,54300,54300,54300,54300,0
|
|
20231123,190000,45570490500,54300,54300,54300,54300,0
|
|
20231123,185900,45570490500,54300,54300,54300,54300,0
|
|
20231123,185800,45570490500,54300,54300,54300,54300,0
|
|
20231123,185700,45570490500,54300,54300,54300,54300,0
|
|
20231123,185600,45570490500,54300,54300,54300,54300,0
|
|
20231123,185500,45570490500,54300,54300,54300,54300,92419
|
|
20231123,185400,45570490500,54300,54300,54300,54300,0
|
|
20231123,185300,45570490500,54300,54300,54300,54300,0
|
|
20231123,185200,45570490500,54300,54300,54300,54300,0
|
|
20231123,185100,45570490500,54300,54300,54300,54300,0
|
|
20231123,185000,45570490500,54300,54300,54300,54300,0
|
|
20231123,184900,45570490500,54300,54300,54300,54300,0
|
|
20231123,184800,45570490500,54300,54300,54300,54300,0
|
|
20231123,184700,45570490500,54300,54300,54300,54300,0
|
|
20231123,184600,45570490500,54300,54300,54300,54300,0
|
|
20231123,184500,45570490500,54300,54300,54300,54300,0
|
|
20231123,184400,45570490500,54300,54300,54300,54300,0
|
|
20231123,184300,45570490500,54300,54300,54300,54300,0
|
|
20231123,184200,45570490500,54300,54300,54300,54300,0
|
|
20231123,184100,45570490500,54300,54300,54300,54300,0
|
|
20231123,184000,45570490500,54300,54300,54300,54300,0
|
|
20231123,183900,45570490500,54300,54300,54300,54300,0
|
|
20231123,183800,45570490500,54300,54300,54300,54300,0
|
|
20231123,183700,45570490500,54300,54300,54300,54300,0
|
|
20231123,183600,45570490500,54300,54300,54300,54300,0
|
|
20231123,183500,45570490500,54300,54300,54300,54300,0
|
|
20231123,183400,45570490500,54300,54300,54300,54300,0
|
|
20231123,183300,45570490500,54300,54300,54300,54300,0
|
|
20231123,183200,45570490500,54300,54300,54300,54300,0
|
|
20231123,183100,45570490500,54300,54300,54300,54300,0
|
|
20231123,183000,45570490500,54300,54300,54300,54300,0
|
|
20231123,182900,45570490500,54300,54300,54300,54300,0
|
|
20231123,182800,45570490500,54300,54300,54300,54300,0
|
|
20231123,182700,45570490500,54300,54300,54300,54300,0
|
|
20231123,182600,45570490500,54300,54300,54300,54300,0
|
|
20231123,182500,45570490500,54300,54300,54300,54300,92419
|
|
20231123,182400,45570490500,54300,54300,54300,54300,0
|
|
20231123,182300,45570490500,54300,54300,54300,54300,0
|
|
20231123,182200,45570490500,54300,54300,54300,54300,0
|
|
20231123,182100,45570490500,54300,54300,54300,54300,0
|
|
20231123,182000,45570490500,54300,54300,54300,54300,0
|
|
20231123,181900,45570490500,54300,54300,54300,54300,0
|
|
20231123,181800,45570490500,54300,54300,54300,54300,0
|
|
20231123,181700,45570490500,54300,54300,54300,54300,0
|
|
20231123,181600,45570490500,54300,54300,54300,54300,0
|
|
20231123,181500,45570490500,54300,54300,54300,54300,0
|
|
20231123,181400,45570490500,54300,54300,54300,54300,0
|
|
20231123,181300,45570490500,54300,54300,54300,54300,0
|
|
20231123,181200,45570490500,54300,54300,54300,54300,0
|
|
20231123,181100,45570490500,54300,54300,54300,54300,0
|
|
20231123,181000,45570490500,54300,54300,54300,54300,0
|
|
20231123,180900,45570490500,54300,54300,54300,54300,0
|
|
20231123,180800,45570490500,54300,54300,54300,54300,0
|
|
20231123,180700,45570490500,54300,54300,54300,54300,0
|
|
20231123,180600,45570490500,54300,54300,54300,54300,0
|
|
20231123,180500,45570490500,54300,54300,54300,54300,0
|
|
20231123,180400,45570490500,54300,54300,54300,54300,0
|
|
20231123,180300,45570490500,54300,54300,54300,54300,0
|
|
20231123,180200,45570490500,54300,54300,54300,54300,0
|
|
20231123,180100,45570490500,54300,54300,54300,54300,0
|
|
20231123,180000,45570490500,54300,54300,54300,54300,0
|
|
20231123,175900,45570490500,54300,54300,54300,54300,0
|
|
20231123,175800,45570490500,54300,54300,54300,54300,0
|
|
20231123,175700,45570490500,54300,54300,54300,54300,0
|
|
20231123,175600,45570490500,54300,54300,54300,54300,0
|
|
20231123,175500,45570490500,54300,54300,54300,54300,92419
|
|
20231123,175400,45570490500,54300,54300,54300,54300,0
|
|
20231123,175300,45570490500,54300,54300,54300,54300,0
|
|
20231123,175200,45570490500,54300,54300,54300,54300,0
|
|
20231123,175100,45570490500,54300,54300,54300,54300,0
|
|
20231123,175000,45570490500,54300,54300,54300,54300,0
|
|
20231123,174900,45570490500,54300,54300,54300,54300,0
|
|
20231123,174800,45570490500,54300,54300,54300,54300,0
|
|
20231123,174700,45570490500,54300,54300,54300,54300,0
|
|
20231123,174600,45570490500,54300,54300,54300,54300,0
|
|
20231123,174500,45570490500,54300,54300,54300,54300,0
|
|
20231123,174400,45570490500,54300,54300,54300,54300,0
|
|
20231123,174300,45570490500,54300,54300,54300,54300,0
|
|
20231123,174200,45570490500,54300,54300,54300,54300,0
|
|
20231123,174100,45570490500,54300,54300,54300,54300,0
|
|
20231123,174000,45570490500,54300,54300,54300,54300,0
|
|
20231123,173900,45570490500,54300,54300,54300,54300,0
|
|
20231123,173800,45570490500,54300,54300,54300,54300,0
|
|
20231123,173700,45570490500,54300,54300,54300,54300,0
|
|
20231123,173600,45570490500,54300,54300,54300,54300,0
|
|
20231123,173500,45570490500,54300,54300,54300,54300,0
|
|
20231123,173400,45570490500,54300,54300,54300,54300,0
|
|
20231123,173300,45570490500,54300,54300,54300,54300,0
|
|
20231123,173200,45570490500,54300,54300,54300,54300,0
|
|
20231123,173100,45570490500,54300,54300,54300,54300,0
|
|
20231123,173000,45570490500,54300,54300,54300,54300,0
|
|
20231123,172900,45570490500,54300,54300,54300,54300,0
|
|
20231123,172800,45570490500,54300,54300,54300,54300,0
|
|
20231123,172700,45570490500,54300,54300,54300,54300,0
|
|
20231123,172600,45570490500,54300,54300,54300,54300,0
|
|
20231123,172500,45570490500,54300,54300,54300,54300,92419
|
|
20231123,172400,45570490500,54300,54300,54300,54300,0
|
|
20231123,172300,45570490500,54300,54300,54300,54300,0
|
|
20231123,172200,45570490500,54300,54300,54300,54300,0
|
|
20231123,172100,45570490500,54300,54300,54300,54300,0
|
|
20231123,172000,45570490500,54300,54300,54300,54300,0
|
|
20231123,171900,45570490500,54300,54300,54300,54300,0
|
|
20231123,171800,45570490500,54300,54300,54300,54300,0
|
|
20231123,171700,45570490500,54300,54300,54300,54300,0
|
|
20231123,171600,45570490500,54300,54300,54300,54300,0
|
|
20231123,171500,45570490500,54300,54300,54300,54300,0
|
|
20231123,171400,45570490500,54300,54300,54300,54300,0
|
|
20231123,171300,45570490500,54300,54300,54300,54300,0
|
|
20231123,171200,45570490500,54300,54300,54300,54300,0
|
|
20231123,171100,45570490500,54300,54300,54300,54300,0
|
|
20231123,171000,45570490500,54300,54300,54300,54300,0
|
|
20231123,170900,45570490500,54300,54300,54300,54300,0
|
|
20231123,170800,45570490500,54300,54300,54300,54300,0
|
|
20231123,170700,45570490500,54300,54300,54300,54300,0
|
|
20231123,170600,45570490500,54300,54300,54300,54300,0
|
|
20231123,170500,45570490500,54300,54300,54300,54300,0
|
|
20231123,170400,45570490500,54300,54300,54300,54300,0
|
|
20231123,170300,45570490500,54300,54300,54300,54300,0
|
|
20231123,170200,45570490500,54300,54300,54300,54300,0
|
|
20231123,170100,45570490500,54300,54300,54300,54300,0
|
|
20231123,170000,45570490500,54300,54300,54300,54300,0
|
|
20231123,165900,45570490500,54300,54300,54300,54300,0
|
|
20231123,165800,45570490500,54300,54300,54300,54300,0
|
|
20231123,165700,45570490500,54300,54300,54300,54300,0
|
|
20231123,165600,45570490500,54300,54300,54300,54300,0
|
|
20231123,165500,45570490500,54300,54300,54300,54300,92419
|
|
20231123,165400,45570490500,54300,54300,54300,54300,0
|
|
20231123,165300,45570490500,54300,54300,54300,54300,0
|
|
20231123,165200,45570490500,54300,54300,54300,54300,0
|
|
20231123,165100,45570490500,54300,54300,54300,54300,0
|
|
20231123,165000,45570490500,54300,54300,54300,54300,0
|
|
20231123,164900,45570490500,54300,54300,54300,54300,0
|
|
20231123,164800,45570490500,54300,54300,54300,54300,0
|
|
20231123,164700,45570490500,54300,54300,54300,54300,0
|
|
20231123,164600,45570490500,54300,54300,54300,54300,0
|
|
20231123,164500,45570490500,54300,54300,54300,54300,0
|
|
20231123,164400,45570490500,54300,54300,54300,54300,0
|
|
20231123,164300,45570490500,54300,54300,54300,54300,0
|
|
20231123,164200,45570490500,54300,54300,54300,54300,0
|
|
20231123,164100,45570490500,54300,54300,54300,54300,0
|
|
20231123,164000,45570490500,54300,54300,54300,54300,0
|
|
20231123,163900,45570490500,54300,54300,54300,54300,0
|
|
20231123,163800,45570490500,54300,54300,54300,54300,0
|
|
20231123,163700,45570490500,54300,54300,54300,54300,0
|
|
20231123,163600,45570490500,54300,54300,54300,54300,0
|
|
20231123,163500,45570490500,54300,54300,54300,54300,0
|
|
20231123,163400,45570490500,54300,54300,54300,54300,0
|
|
20231123,163300,45570490500,54300,54300,54300,54300,0
|
|
20231123,163200,45570490500,54300,54300,54300,54300,0
|
|
20231123,163100,45570490500,54300,54300,54300,54300,0
|
|
20231123,163000,45570490500,54300,54300,54300,54300,0
|
|
20231123,162900,45570490500,54300,54300,54300,54300,0
|
|
20231123,162800,45570490500,54300,54300,54300,54300,0
|
|
20231123,162700,45570490500,54300,54300,54300,54300,0
|
|
20231123,162600,45570490500,54300,54300,54300,54300,0
|
|
20231123,162500,45570490500,54300,54300,54300,54300,92419
|
|
20231123,162400,45570490500,54300,54300,54300,54300,0
|
|
20231123,162300,45570490500,54300,54300,54300,54300,0
|
|
20231123,162200,45570490500,54300,54300,54300,54300,0
|
|
20231123,162100,45570490500,54300,54300,54300,54300,0
|
|
20231123,162000,45570490500,54300,54300,54300,54300,0
|
|
20231123,161900,45570490500,54300,54300,54300,54300,0
|
|
20231123,161800,45570490500,54300,54300,54300,54300,0
|
|
20231123,161700,45570490500,54300,54300,54300,54300,0
|
|
20231123,161600,45570490500,54300,54300,54300,54300,0
|
|
20231123,161500,45570490500,54300,54300,54300,54300,0
|
|
20231123,161400,45570490500,54300,54300,54300,54300,0
|
|
20231123,161300,45570490500,54300,54300,54300,54300,0
|
|
20231123,161200,45570490500,54300,54300,54300,54300,0
|
|
20231123,161100,45570490500,54300,54300,54300,54300,0
|
|
20231123,161000,45570490500,54300,54300,54300,54300,0
|
|
20231123,160900,45570490500,54300,54300,54300,54300,0
|
|
20231123,160800,45570490500,54300,54300,54300,54300,0
|
|
20231123,160700,45570490500,54300,54300,54300,54300,0
|
|
20231123,160600,45570490500,54300,54300,54300,54300,0
|
|
20231123,160500,45570490500,54300,54300,54300,54300,0
|
|
20231123,160400,45570490500,54300,54300,54300,54300,0
|
|
20231123,160300,45570490500,54300,54300,54300,54300,0
|
|
20231123,160200,45570490500,54300,54300,54300,54300,0
|
|
20231123,160100,45570490500,54300,54300,54300,54300,0
|
|
20231123,160000,45570490500,54300,54300,54300,54300,0
|
|
20231123,155900,45570490500,54300,54300,54300,54300,0
|
|
20231123,155800,45570490500,54300,54300,54300,54300,0
|
|
20231123,155700,45570490500,54300,54300,54300,54300,0
|
|
20231123,155600,45570490500,54300,54300,54300,54300,0
|
|
20231123,155500,45570490500,54300,54300,54300,54300,92419
|
|
20231123,155400,45570490500,54300,54300,54300,54300,0
|
|
20231123,155300,45570490500,54300,54300,54300,54300,0
|
|
20231123,155200,45570490500,54300,54300,54300,54300,0
|
|
20231123,155100,45570490500,54300,54300,54300,54300,0
|
|
20231123,155000,45570490500,54300,54300,54300,54300,0
|
|
20231123,154900,45570490500,54300,54300,54300,54300,0
|
|
20231123,154800,45570490500,54300,54300,54300,54300,0
|
|
20231123,154700,45570490500,54300,54300,54300,54300,0
|
|
20231123,154600,45570490500,54300,54300,54300,54300,0
|
|
20231123,154500,45570490500,54300,54300,54300,54300,0
|
|
20231123,154400,45570490500,54300,54300,54300,54300,0
|
|
20231123,154300,45570490500,54300,54300,54300,54300,0
|
|
20231123,154200,45570490500,54300,54300,54300,54300,0
|
|
20231123,154100,45570490500,54300,54300,54300,54300,0
|
|
20231123,154000,45570490500,54300,54300,54300,54300,0
|
|
20231123,153900,45570490500,54300,54300,54300,54300,0
|
|
20231123,153800,45570490500,54300,54300,54300,54300,0
|
|
20231123,153700,45570490500,54300,54300,54300,54300,0
|
|
20231123,153600,45570490500,54300,54300,54300,54300,0
|
|
20231123,153500,45570490500,54300,54300,54300,54300,0
|
|
20231123,153400,45570490500,54300,54300,54300,54300,0
|
|
20231123,153300,45570490500,54300,54300,54300,54300,0
|
|
20231123,153200,45570490500,54300,54300,54300,54300,0
|
|
20231123,153100,45570490500,54300,54300,54300,54300,0
|
|
20231123,153000,45570490500,54300,54300,54300,54300,92419
|
|
20231123,152900,40552138800,54300,54300,54300,54300,0
|
|
20231123,152800,40552138800,54300,54300,54300,54300,0
|
|
20231123,152700,40552138800,54300,54300,54300,54300,0
|
|
20231123,152600,40552138800,54300,54300,54300,54300,0
|
|
20231123,152500,40552138800,54300,54300,54300,54300,0
|
|
20231123,152400,40552138800,54300,54300,54300,54300,0
|
|
20231123,152300,40552138800,54300,54300,54300,54300,0
|
|
20231123,152200,40552138800,54300,54300,54300,54300,0
|
|
20231123,152100,40552138800,54300,54300,54300,54300,0
|
|
20231123,152000,40552138800,54300,54300,54300,54300,0
|
|
20231123,151900,40552138800,54300,54300,54400,54300,1152
|
|
20231123,151800,40489530400,54300,54300,54400,54300,2110
|
|
20231123,151700,40374788700,54400,54400,54500,54300,4362
|
|
20231123,151600,40137501800,54300,54500,54500,54300,23061
|
|
20231123,151500,38883309500,54400,54400,54500,54400,1157
|
|
20231123,151400,38820316400,54500,54400,54500,54400,1237
|
|
20231123,151300,38752962200,54400,54400,54500,54400,1038
|
|
20231123,151200,38696430800,54400,54500,54500,54400,1248
|
|
20231123,151100,38628479600,54400,54500,54500,54400,839
|
|
20231123,151000,38582772900,54500,54400,54500,54400,633
|
|
20231123,150900,38548281900,54400,54400,54500,54400,322
|
|
20231123,150800,38530740300,54400,54400,54500,54400,1664
|
|
20231123,150700,38440063600,54400,54400,54500,54400,2417
|
|
20231123,150600,38308555000,54400,54500,54500,54400,287
|
|
20231123,150500,38292919600,54500,54200,54500,54200,24612
|
|
20231123,150400,36955362800,54200,54200,54300,54200,444
|
|
20231123,150300,36931260200,54200,54200,54300,54200,1225
|
|
20231123,150200,36864752900,54200,54200,54300,54200,652
|
|
20231123,150100,36829376800,54200,54200,54300,54200,543
|
|
20231123,150000,36799912300,54300,54300,54300,54200,279
|
|
20231123,145900,36784777000,54200,54200,54300,54200,311
|
|
20231123,145800,36767913100,54200,54300,54300,54200,1945
|
|
20231123,145700,36662331400,54300,54300,54400,54300,401
|
|
20231123,145600,36640534300,54400,54300,54400,54300,750
|
|
20231123,145500,36599778700,54300,54400,54400,54300,874
|
|
20231123,145400,36552296400,54300,54300,54400,54300,238
|
|
20231123,145300,36539370800,54300,54300,54400,54300,2735
|
|
20231123,145200,36390795400,54300,54300,54400,54300,1646
|
|
20231123,145100,36301264200,54300,54300,54400,54300,1316
|
|
20231123,145000,36229680300,54300,54400,54400,54300,746
|
|
20231123,144900,36189168600,54300,54300,54400,54300,122
|
|
20231123,144800,36182542800,54300,54300,54400,54300,844
|
|
20231123,144700,36136705600,54300,54500,54500,54300,13619
|
|
20231123,144600,35396097300,54500,54400,54500,54400,649
|
|
20231123,144500,35360758000,54500,54400,54500,54400,1317
|
|
20231123,144400,35289071500,54400,54500,54500,54400,669
|
|
20231123,144300,35252628800,54400,54500,54500,54400,1003
|
|
20231123,144200,35198031100,54400,54300,54500,54300,8022
|
|
20231123,144100,34761506300,54400,54300,54400,54300,630
|
|
20231123,144000,34727245300,54300,54400,54400,54300,1606
|
|
20231123,143900,34639969800,54400,54300,54400,54300,735
|
|
20231123,143800,34600027800,54300,54400,54400,54300,956
|
|
20231123,143700,34548072400,54300,54300,54400,54300,396
|
|
20231123,143600,34526549900,54400,54300,54400,54300,478
|
|
20231123,143500,34500550000,54400,54400,54400,54300,2143
|
|
20231123,143400,34384036700,54300,54400,54400,54300,454
|
|
20231123,143300,34359349900,54300,54300,54400,54300,904
|
|
20231123,143200,34310261300,54300,54400,54400,54300,170
|
|
20231123,143100,34301020900,54400,54300,54400,54300,647
|
|
20231123,143000,34265864700,54300,54500,54500,54300,2112
|
|
20231123,142900,34150995500,54500,54400,54500,54400,1794
|
|
20231123,142800,34053379100,54400,54400,54500,54400,1487
|
|
20231123,142700,33972440600,54500,54400,54500,54300,2313
|
|
20231123,142600,33846598300,54400,54300,54400,54300,654
|
|
20231123,142500,33811029000,54400,54400,54400,54300,2117
|
|
20231123,142400,33695879200,54300,54400,54400,54300,685
|
|
20231123,142300,33658644300,54300,54300,54400,54300,1209
|
|
20231123,142200,33592931100,54300,54400,54400,54300,1566
|
|
20231123,142100,33507843100,54300,54400,54400,54300,1026
|
|
20231123,142000,33452069200,54300,54400,54400,54300,454
|
|
20231123,141900,33427377200,54400,54400,54400,54300,597
|
|
20231123,141800,33394907900,54400,54400,54400,54300,2284
|
|
20231123,141700,33270667900,54400,54200,54400,54200,7928
|
|
20231123,141600,32840003000,54200,54300,54300,54200,1128
|
|
20231123,141500,32778830600,54300,54300,54300,54200,1060
|
|
20231123,141400,32721350600,54200,54200,54300,54200,1134
|
|
20231123,141300,32659851700,54200,54200,54300,54200,1661
|
|
20231123,141200,32569809000,54200,54200,54300,54200,1018
|
|
20231123,141100,32514580200,54200,54300,54400,54200,2053
|
|
20231123,141000,32403089700,54300,54300,54400,54300,5600
|
|
20231123,140900,32098975700,54300,54300,54400,54300,988
|
|
20231123,140800,32045301200,54300,54300,54400,54300,796
|
|
20231123,140700,32002039700,54400,54300,54400,54300,884
|
|
20231123,140600,31954010200,54300,54300,54400,54300,369
|
|
20231123,140500,31933952400,54300,54300,54400,54300,848
|
|
20231123,140400,31887893800,54300,54400,54400,54300,6824
|
|
20231123,140300,31516671600,54400,54500,54500,54400,1279
|
|
20231123,140200,31447048900,54400,54400,54500,54400,826
|
|
20231123,140100,31402104600,54500,54400,54500,54400,295
|
|
20231123,140000,31386029300,54500,54400,54500,54400,648
|
|
20231123,135900,31350718100,54400,54400,54500,54400,650
|
|
20231123,135800,31315331800,54500,54500,54500,54400,655
|
|
20231123,135700,31279685100,54500,54500,54500,54400,956
|
|
20231123,135600,31227592100,54500,54400,54500,54400,2637
|
|
20231123,135500,31084125800,54400,54300,54500,54300,8805
|
|
20231123,135400,30605096200,54400,54300,54400,54300,1159
|
|
20231123,135300,30542110800,54400,54300,54400,54300,1945
|
|
20231123,135200,30436364900,54300,54300,54400,54300,1641
|
|
20231123,135100,30347220900,54300,54300,54400,54300,487
|
|
20231123,135000,30320767000,54300,54300,54400,54300,674
|
|
20231123,134900,30284147000,54300,54300,54400,54300,491
|
|
20231123,134800,30257465700,54300,54400,54500,54300,5308
|
|
20231123,134700,29968712500,54400,54400,54500,54400,426
|
|
20231123,134600,29945526700,54400,54500,54500,54400,923
|
|
20231123,134500,29895300700,54500,54500,54500,54400,396
|
|
20231123,134400,29873722800,54500,54500,54500,54400,378
|
|
20231123,134300,29853133500,54400,54400,54500,54400,405
|
|
20231123,134200,29831096400,54500,54400,54500,54400,3377
|
|
20231123,134100,29647243900,54400,54400,54500,54400,608
|
|
20231123,134000,29614133300,54400,54400,54500,54400,2919
|
|
20231123,133900,29455093800,54400,54400,54500,54400,1655
|
|
20231123,133800,29364937000,54400,54400,54500,54400,2800
|
|
20231123,133700,29212599700,54400,54400,54500,54400,1551
|
|
20231123,133600,29128197200,54400,54400,54500,54400,1128
|
|
20231123,133500,29066815300,54500,54500,54500,54400,1684
|
|
20231123,133400,28975093600,54400,54400,54500,54400,297
|
|
20231123,133300,28958922400,54400,54400,54500,54400,649
|
|
20231123,133200,28923585000,54500,54400,54500,54400,2170
|
|
20231123,133100,28805372000,54400,54400,54500,54400,1063
|
|
20231123,133000,28747530200,54500,54500,54500,54400,516
|
|
20231123,132900,28719425900,54400,54400,54500,54400,382
|
|
20231123,132800,28698625200,54400,54400,54500,54400,2351
|
|
20231123,132700,28570572900,54400,54400,54500,54400,1176
|
|
20231123,132600,28506578500,54400,54400,54500,54400,711
|
|
20231123,132500,28467876200,54400,54400,54500,54400,2659
|
|
20231123,132400,28323007500,54400,54500,54500,54400,669
|
|
20231123,132300,28286593800,54500,54400,54500,54400,954
|
|
20231123,132200,28234660600,54400,54400,54500,54400,1331
|
|
20231123,132100,28162227900,54400,54400,54500,54400,584
|
|
20231123,132000,28130446300,54400,54400,54500,54400,1267
|
|
20231123,131900,28061499700,54400,54500,54500,54400,651
|
|
20231123,131800,28026064300,54400,54400,54400,54400,851
|
|
20231123,131700,27979769900,54500,54500,54600,54400,4590
|
|
20231123,131600,27729698500,54500,54500,54600,54500,1676
|
|
20231123,131500,27638349400,54500,54500,54600,54500,1019
|
|
20231123,131400,27582812800,54600,54600,54700,54500,4028
|
|
20231123,131300,27362975900,54700,54700,54700,54600,638
|
|
20231123,131200,27328119500,54700,54600,54700,54600,331
|
|
20231123,131100,27310022100,54600,54700,54700,54600,1820
|
|
20231123,131000,27210576500,54600,54600,54700,54600,283
|
|
20231123,130900,27195112600,54700,54600,54700,54600,332
|
|
20231123,130800,27176961700,54600,54700,54700,54600,933
|
|
20231123,130700,27125999500,54600,54600,54700,54600,400
|
|
20231123,130600,27104129200,54600,54600,54700,54600,1063
|
|
20231123,130500,27046074200,54600,54600,54700,54600,231
|
|
20231123,130400,27033442700,54600,54700,54700,54600,1542
|
|
20231123,130300,26949104900,54700,54600,54700,54600,773
|
|
20231123,130200,26906871400,54700,54700,54700,54600,279
|
|
20231123,130100,26891620400,54600,54600,54700,54600,319
|
|
20231123,130000,26874178000,54600,54500,54700,54500,5941
|
|
20231123,125900,26549806300,54500,54600,54600,54500,182
|
|
20231123,125800,26539873800,54500,54500,54600,54500,905
|
|
20231123,125700,26490534800,54500,54500,54600,54500,110
|
|
20231123,125600,26484536600,54500,54500,54600,54500,634
|
|
20231123,125500,26449982800,54500,54600,54600,54500,1136
|
|
20231123,125400,26388016900,54500,54500,54600,54500,437
|
|
20231123,125300,26364197500,54500,54500,54600,54400,3239
|
|
20231123,125200,26187672500,54500,54500,54600,54400,4291
|
|
20231123,125100,25953815600,54400,54500,54500,54400,517
|
|
20231123,125000,25925643600,54600,54500,54600,54500,782
|
|
20231123,124900,25883023700,54500,54500,54500,54400,3932
|
|
20231123,124800,25668740300,54500,54700,54700,54500,5682
|
|
20231123,124700,25358980200,54700,54700,54700,54600,80
|
|
20231123,124600,25354607400,54600,54600,54600,54500,8133
|
|
20231123,124500,24910549000,54600,54600,54700,54600,712
|
|
20231123,124400,24871640200,54600,54600,54700,54600,484
|
|
20231123,124300,24845210000,54600,54700,54700,54600,454
|
|
20231123,124200,24820409700,54600,54800,54800,54600,11260
|
|
20231123,124100,24204319600,54800,54800,54900,54800,609
|
|
20231123,124000,24170929500,54800,54800,54900,54800,640
|
|
20231123,123900,24135836700,54900,54800,54900,54800,854
|
|
20231123,123800,24089004900,54800,54800,54900,54800,592
|
|
20231123,123700,24056550500,54800,54800,54900,54800,1041
|
|
20231123,123600,23999491800,54900,54800,54900,54800,760
|
|
20231123,123500,23957814700,54800,54800,54900,54800,846
|
|
20231123,123400,23911426700,54800,54800,54900,54800,537
|
|
20231123,123300,23881997100,54800,54800,54900,54800,1134
|
|
20231123,123200,23819847500,54900,54800,54900,54800,344
|
|
20231123,123100,23800995400,54800,54900,55000,54800,6578
|
|
20231123,123000,23439913300,54900,54900,55000,54900,527
|
|
20231123,122900,23410952600,54900,55000,55000,54900,644
|
|
20231123,122800,23375563100,54900,55000,55000,54900,253
|
|
20231123,122700,23361659700,54900,55000,55000,54900,579
|
|
20231123,122600,23329842800,54900,54900,55000,54900,196
|
|
20231123,122500,23319065700,54900,54900,55000,54900,1696
|
|
20231123,122400,23225799900,54900,54900,55000,54900,288
|
|
20231123,122300,23209971500,54900,55000,55000,54900,280
|
|
20231123,122200,23194573400,55000,54900,55000,54900,419
|
|
20231123,122100,23171539900,54900,55000,55000,54900,2446
|
|
20231123,122000,23037024500,54900,55000,55000,54900,614
|
|
20231123,121900,23003285200,54900,54900,55000,54900,461
|
|
20231123,121800,22977935200,54900,55000,55000,54900,1545
|
|
20231123,121700,22892967100,55000,55000,55000,54900,500
|
|
20231123,121600,22865486900,55000,55000,55000,54900,426
|
|
20231123,121500,22842081100,54900,55000,55000,54900,404
|
|
20231123,121400,22819867100,55000,54900,55000,54900,443
|
|
20231123,121300,22795524700,54900,54900,55000,54900,377
|
|
20231123,121200,22774820600,54900,54900,55000,54900,269
|
|
20231123,121100,22760040100,55000,54900,55000,54900,375
|
|
20231123,121000,22739421800,55000,54900,55000,54900,276
|
|
20231123,120900,22724263600,55000,54900,55000,54900,310
|
|
20231123,120800,22707243700,55000,55000,55000,54900,163
|
|
20231123,120700,22698287700,55000,55100,55100,54800,13990
|
|
20231123,120600,21929269800,55100,55000,55100,55000,928
|
|
20231123,120500,21878198700,55100,55000,55100,55000,782
|
|
20231123,120400,21835150700,55100,55100,55100,55000,820
|
|
20231123,120300,21790000700,55000,55000,55100,55000,1006
|
|
20231123,120200,21734642200,55100,55100,55100,55000,581
|
|
20231123,120100,21702655900,55000,55000,55100,55000,309
|
|
20231123,120000,21685639400,55000,55100,55100,55000,419
|
|
20231123,115900,21662557000,55100,55100,55100,55000,236
|
|
20231123,115800,21649561800,55100,55000,55100,55000,329
|
|
20231123,115700,21631437100,55000,55000,55100,55000,270
|
|
20231123,115600,21616568400,55000,55000,55100,55000,337
|
|
20231123,115500,21598005300,55000,55100,55100,55000,251
|
|
20231123,115400,21584184400,55100,55000,55100,55000,208
|
|
20231123,115300,21572729200,55100,55000,55100,55000,135
|
|
20231123,115200,21565302800,55100,55100,55100,55000,172
|
|
20231123,115100,21555828600,55100,55100,55200,55000,3196
|
|
20231123,115000,21379728000,55200,55100,55300,55100,501
|
|
20231123,114900,21352071700,55100,55200,55200,55100,1938
|
|
20231123,114800,21245109000,55200,55200,55200,55100,1067
|
|
20231123,114700,21186218100,55200,55200,55200,55100,295
|
|
20231123,114600,21169938700,55200,55200,55200,55100,1444
|
|
20231123,114500,21090235000,55100,55100,55200,55100,458
|
|
20231123,114400,21064971800,55200,55200,55200,55100,298
|
|
20231123,114300,21048545200,55100,55200,55300,55100,1858
|
|
20231123,114200,20946122700,55100,55200,55300,55100,2195
|
|
20231123,114100,20824964300,55200,55200,55200,55100,727
|
|
20231123,114000,20784848400,55100,55200,55200,55100,461
|
|
20231123,113900,20759426500,55200,55200,55200,55100,1256
|
|
20231123,113800,20690104800,55200,55200,55200,55100,428
|
|
20231123,113700,20666485500,55100,55200,55200,55100,601
|
|
20231123,113600,20633325300,55200,55100,55200,55100,429
|
|
20231123,113500,20609655700,55100,55200,55200,55100,224
|
|
20231123,113400,20597298800,55100,55100,55200,55100,348
|
|
20231123,113300,20578093100,55100,55200,55200,55100,297
|
|
20231123,113200,20561712300,55200,55200,55200,55100,372
|
|
20231123,113100,20541185600,55100,55200,55200,55100,61
|
|
20231123,113000,20537820200,55100,55100,55200,55100,61
|
|
20231123,112900,20534456500,55100,55100,55200,55100,179
|
|
20231123,112800,20524589300,55100,55100,55200,55100,1263
|
|
20231123,112700,20454996400,55100,55100,55200,55100,214
|
|
20231123,112600,20443201300,55200,55300,55300,55000,5368
|
|
20231123,112500,20147012300,55200,55200,55300,55200,482
|
|
20231123,112400,20120378800,55200,55300,55300,55200,237
|
|
20231123,112300,20107274800,55300,55300,55400,55200,428
|
|
20231123,112200,20083606300,55300,55200,55300,55200,624
|
|
20231123,112100,20049112900,55300,55300,55300,55200,469
|
|
20231123,112000,20023186300,55300,55300,55300,55200,250
|
|
20231123,111900,20009362800,55200,55300,55300,55200,341
|
|
20231123,111800,19990515600,55300,55200,55300,55200,298
|
|
20231123,111700,19974065000,55200,55100,55200,55100,571
|
|
20231123,111600,19942575800,55100,55100,55100,55000,583
|
|
20231123,111500,19910454300,55100,55300,55300,55000,2967
|
|
20231123,111400,19746975100,55200,55200,55300,55200,4258
|
|
20231123,111300,19511925800,55200,55300,55300,55200,808
|
|
20231123,111200,19467314000,55200,55400,55400,55200,4074
|
|
20231123,111100,19242229500,55400,55400,55500,55300,139
|
|
20231123,111000,19234537400,55400,55400,55500,55300,5476
|
|
20231123,110900,18931188500,55500,55400,55500,55400,216
|
|
20231123,110800,18919211200,55500,55400,55500,55400,544
|
|
20231123,110700,18889050700,55400,55500,55500,55400,1039
|
|
20231123,110600,18831388900,55400,55400,55500,55400,486
|
|
20231123,110500,18804445600,55500,55400,55600,55400,828
|
|
20231123,110400,18758520000,55400,55400,55500,55400,907
|
|
20231123,110300,18708195600,55400,55500,55500,55400,394
|
|
20231123,110200,18686356100,55500,55400,55500,55400,834
|
|
20231123,110100,18640072600,55400,55400,55500,55400,703
|
|
20231123,110000,18601100300,55400,55500,55500,55400,672
|
|
20231123,105900,18563859800,55500,55500,55500,55400,688
|
|
20231123,105800,18525707300,55400,55500,55500,55400,556
|
|
20231123,105700,18494852100,55500,55400,55500,55400,495
|
|
20231123,105600,18467417800,55500,55500,55500,55400,2193
|
|
20231123,105500,18345709300,55500,55500,55600,55400,944
|
|
20231123,105400,18293342200,55500,55500,55600,55400,936
|
|
20231123,105300,18241394800,55400,55500,55500,55400,2450
|
|
20231123,105200,18105497200,55400,55500,55500,55400,565
|
|
20231123,105100,18074141900,55400,55500,55500,55400,912
|
|
20231123,105000,18023560400,55500,55500,55500,55400,424
|
|
20231123,104900,18000031100,55500,55500,55600,55400,1384
|
|
20231123,104800,17923252000,55400,55500,55500,55400,493
|
|
20231123,104700,17895894300,55500,55400,55500,55400,842
|
|
20231123,104600,17849199700,55500,55400,55500,55400,2497
|
|
20231123,104500,17710671400,55400,55400,55500,55400,1152
|
|
20231123,104400,17646768700,55400,55400,55500,55400,501
|
|
20231123,104300,17618993000,55400,55500,55500,55400,527
|
|
20231123,104200,17589777900,55400,55400,55500,55400,842
|
|
20231123,104100,17543114100,55400,55500,55500,55400,344
|
|
20231123,104000,17524031100,55400,55400,55500,55400,802
|
|
20231123,103900,17479547500,55400,55500,55600,55400,2736
|
|
20231123,103800,17327706800,55500,55500,55600,55500,2268
|
|
20231123,103700,17201829300,55500,55500,55600,55500,176
|
|
20231123,103600,17192051200,55500,55600,55600,55500,483
|
|
20231123,103500,17165225400,55500,55500,55600,55400,2464
|
|
20231123,103400,17028389900,55500,55500,55600,55500,4190
|
|
20231123,103300,16795603400,55500,55500,55600,55500,260
|
|
20231123,103200,16781170600,55500,55500,55600,55500,510
|
|
20231123,103100,16752860700,55500,55500,55600,55500,137
|
|
20231123,103000,16745249700,55500,55500,55600,55500,1753
|
|
20231123,102900,16647891200,55500,55500,55600,55500,1062
|
|
20231123,102800,16588945400,55600,55500,55700,55500,2325
|
|
20231123,102700,16459707600,55500,55500,55600,55500,394
|
|
20231123,102600,16437820700,55600,55500,55600,55500,409
|
|
20231123,102500,16415115800,55500,55500,55500,55400,1117
|
|
20231123,102400,16353130000,55400,55500,55600,55400,1977
|
|
20231123,102300,16243430800,55500,55500,55600,55500,489
|
|
20231123,102200,16216273200,55500,55500,55700,55400,44594
|
|
20231123,102100,13737870700,55500,55400,55500,55400,644
|
|
20231123,102000,13702164700,55500,55300,55500,55300,7846
|
|
20231123,101900,13267429200,55400,55400,55400,55300,85
|
|
20231123,101800,13262722300,55300,55300,55400,55300,682
|
|
20231123,101700,13224963200,55300,55300,55400,55300,2033
|
|
20231123,101600,13112355100,55300,55300,55400,55300,349
|
|
20231123,101500,13093054400,55300,55300,55400,55200,532
|
|
20231123,101400,13063655900,55300,55300,55400,55200,2779
|
|
20231123,101300,12909953900,55300,55300,55400,55300,1239
|
|
20231123,101200,12841428700,55400,55200,55400,55200,1780
|
|
20231123,101100,12742995000,55200,55300,55300,55200,561
|
|
20231123,101000,12712009100,55300,55200,55300,55200,223
|
|
20231123,100900,12699687600,55200,55300,55300,55200,194
|
|
20231123,100800,12688973400,55200,55300,55300,55200,633
|
|
20231123,100700,12654022000,55300,55200,55300,55200,192
|
|
20231123,100600,12643414900,55200,55200,55300,55200,537
|
|
20231123,100500,12613765400,55200,55200,55200,55200,707
|
|
20231123,100400,12574739000,55200,55400,55400,55200,6704
|
|
20231123,100300,12204025100,55300,55300,55400,55200,1530
|
|
20231123,100200,12119416400,55300,55300,55300,55200,903
|
|
20231123,100100,12069487700,55300,55300,55300,55200,405
|
|
20231123,100000,12047120400,55200,55300,55300,55200,1589
|
|
20231123,095900,11959259400,55300,55200,55300,55200,367
|
|
20231123,095800,11938988600,55200,55200,55300,55200,321
|
|
20231123,095700,11921260700,55200,55200,55300,55200,636
|
|
20231123,095600,11886152000,55200,55200,55300,55200,466
|
|
20231123,095500,11860414100,55200,55200,55300,55200,263
|
|
20231123,095400,11845894300,55200,55300,55300,55200,635
|
|
20231123,095300,11810840800,55200,55300,55400,55200,4236
|
|
20231123,095200,11576603900,55300,55300,55300,55200,576
|
|
20231123,095100,11544774300,55300,55200,55300,55200,504
|
|
20231123,095000,11516935900,55200,55200,55300,55100,4887
|
|
20231123,094900,11247107700,55200,55100,55200,55000,7412
|
|
20231123,094800,10838715600,55000,55000,55100,55000,1725
|
|
20231123,094700,10743817900,55100,55100,55100,55000,627
|
|
20231123,094600,10709321100,55000,55000,55100,55000,544
|
|
20231123,094500,10679384200,55000,55000,55100,55000,1873
|
|
20231123,094400,10576367000,55000,55000,55100,55000,612
|
|
20231123,094300,10542705400,55000,55000,55100,55000,546
|
|
20231123,094200,10512674400,55000,55100,55100,55000,1459
|
|
20231123,094100,10432337400,55000,55100,55100,55000,1157
|
|
20231123,094000,10368613700,55100,55100,55200,55100,1268
|
|
20231123,093900,10298745700,55100,55100,55200,55100,2990
|
|
20231123,093800,10133850600,55100,55100,55200,55100,2472
|
|
20231123,093700,9997641200,55100,55100,55200,55100,908
|
|
20231123,093600,9947608800,55200,55100,55200,55000,8801
|
|
20231123,093500,9462811500,55200,55200,55200,55100,2530
|
|
20231123,093400,9323269800,55100,55200,55200,55100,540
|
|
20231123,093300,9293508900,55100,55200,55200,55100,559
|
|
20231123,093200,9262697000,55200,55100,55200,55100,1919
|
|
20231123,093100,9156876100,55100,55100,55200,55100,1623
|
|
20231123,093000,9067437900,55200,55100,55200,55100,537
|
|
20231123,092900,9037842000,55100,55100,55200,55100,651
|
|
20231123,092800,9001958800,55100,55100,55200,55100,598
|
|
20231123,092700,8969007900,55100,55200,55300,55100,6967
|
|
20231123,092600,8584418800,55200,55200,55300,55200,419
|
|
20231123,092500,8561287300,55200,55200,55300,55200,391
|
|
20231123,092400,8539698000,55200,55200,55300,55100,2467
|
|
20231123,092300,8403524700,55200,55300,55300,55200,618
|
|
20231123,092200,8369395600,55200,55200,55300,55200,423
|
|
20231123,092100,8346044800,55200,55200,55200,55100,3282
|
|
20231123,092000,8164878600,55200,55200,55300,55200,308
|
|
20231123,091900,8147872200,55200,55100,55300,55100,1971
|
|
20231123,091800,8039068300,55200,55100,55200,55100,557
|
|
20231123,091700,8008353300,55100,55100,55200,55100,755
|
|
20231123,091600,7966739200,55200,55100,55200,55100,417
|
|
20231123,091500,7943760400,55100,55100,55200,55100,339
|
|
20231123,091400,7925078200,55200,55300,55300,55000,8629
|
|
20231123,091300,7449448000,55300,55200,55300,55200,268
|
|
20231123,091200,7434632700,55200,55200,55300,55200,557
|
|
20231123,091100,7403877700,55300,55300,55300,55200,1488
|
|
20231123,091000,7321595500,55200,55300,55300,55200,254
|
|
20231123,090900,7307562600,55200,55300,55300,55100,2540
|
|
20231123,090800,7167243300,55300,55300,55400,55300,1644
|
|
20231123,090700,7076329000,55300,55400,55500,55300,2913
|
|
20231123,090600,6915016000,55400,55500,55500,55400,540
|
|
20231123,090500,6885056400,55500,55300,55500,55300,3451
|
|
20231123,090400,6693886700,55300,55300,55400,55000,8210
|
|
20231123,090300,6239925600,55300,55200,55300,55200,3714
|
|
20231123,090200,6034885700,55200,55200,55300,55100,3183
|
|
20231123,090100,5859160900,55200,55300,55600,55200,5328
|
|
20231123,090000,5564122700,55300,54900,56000,54800,100814
|