576 lines
31 KiB
CSV
576 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,183300,12103296600,93900,93900,93900,93900,4251
|
|
20231127,183200,12103296600,93900,93900,93900,93900,0
|
|
20231127,183100,12103296600,93900,93900,93900,93900,0
|
|
20231127,183000,12103296600,93900,93900,93900,93900,0
|
|
20231127,182900,12103296600,93900,93900,93900,93900,0
|
|
20231127,182800,12103296600,93900,93900,93900,93900,0
|
|
20231127,182700,12103296600,93900,93900,93900,93900,0
|
|
20231127,182600,12103296600,93900,93900,93900,93900,0
|
|
20231127,182500,12103296600,93900,93900,93900,93900,0
|
|
20231127,182400,12103296600,93900,93900,93900,93900,0
|
|
20231127,182300,12103296600,93900,93900,93900,93900,0
|
|
20231127,182200,12103296600,93900,93900,93900,93900,0
|
|
20231127,182100,12103296600,93900,93900,93900,93900,0
|
|
20231127,182000,12103296600,93900,93900,93900,93900,0
|
|
20231127,181900,12103296600,93900,93900,93900,93900,0
|
|
20231127,181800,12103296600,93900,93900,93900,93900,0
|
|
20231127,181700,12103296600,93900,93900,93900,93900,0
|
|
20231127,181600,12103296600,93900,93900,93900,93900,0
|
|
20231127,181500,12103296600,93900,93900,93900,93900,0
|
|
20231127,181400,12103296600,93900,93900,93900,93900,0
|
|
20231127,181300,12103296600,93900,93900,93900,93900,0
|
|
20231127,181200,12103296600,93900,93900,93900,93900,0
|
|
20231127,181100,12103296600,93900,93900,93900,93900,0
|
|
20231127,181000,12103296600,93900,93900,93900,93900,0
|
|
20231127,180900,12103296600,93900,93900,93900,93900,0
|
|
20231127,180800,12103296600,93900,93900,93900,93900,0
|
|
20231127,180700,12103296600,93900,93900,93900,93900,0
|
|
20231127,180600,12103296600,93900,93900,93900,93900,0
|
|
20231127,180500,12103296600,93900,93900,93900,93900,0
|
|
20231127,180400,12103296600,93900,93900,93900,93900,0
|
|
20231127,180300,12103296600,93900,93900,93900,93900,4251
|
|
20231127,180200,12103296600,93900,93900,93900,93900,0
|
|
20231127,180100,12103296600,93900,93900,93900,93900,0
|
|
20231127,180000,12103296600,93900,93900,93900,93900,0
|
|
20231127,175900,12103296600,93900,93900,93900,93900,0
|
|
20231127,175800,12103296600,93900,93900,93900,93900,0
|
|
20231127,175700,12103296600,93900,93900,93900,93900,0
|
|
20231127,175600,12103296600,93900,93900,93900,93900,0
|
|
20231127,175500,12103296600,93900,93900,93900,93900,0
|
|
20231127,175400,12103296600,93900,93900,93900,93900,0
|
|
20231127,175300,12103296600,93900,93900,93900,93900,0
|
|
20231127,175200,12103296600,93900,93900,93900,93900,0
|
|
20231127,175100,12103296600,93900,93900,93900,93900,0
|
|
20231127,175000,12103296600,93900,93900,93900,93900,0
|
|
20231127,174900,12103296600,93900,93900,93900,93900,0
|
|
20231127,174800,12103296600,93900,93900,93900,93900,0
|
|
20231127,174700,12103296600,93900,93900,93900,93900,0
|
|
20231127,174600,12103296600,93900,93900,93900,93900,0
|
|
20231127,174500,12103296600,93900,93900,93900,93900,0
|
|
20231127,174400,12103296600,93900,93900,93900,93900,0
|
|
20231127,174300,12103296600,93900,93900,93900,93900,0
|
|
20231127,174200,12103296600,93900,93900,93900,93900,0
|
|
20231127,174100,12103296600,93900,93900,93900,93900,0
|
|
20231127,174000,12103296600,93900,93900,93900,93900,0
|
|
20231127,173900,12103296600,93900,93900,93900,93900,0
|
|
20231127,173800,12103296600,93900,93900,93900,93900,0
|
|
20231127,173700,12103296600,93900,93900,93900,93900,0
|
|
20231127,173600,12103296600,93900,93900,93900,93900,0
|
|
20231127,173500,12103296600,93900,93900,93900,93900,0
|
|
20231127,173400,12103296600,93900,93900,93900,93900,0
|
|
20231127,173300,12103296600,93900,93900,93900,93900,4251
|
|
20231127,173200,12103296600,93900,93900,93900,93900,0
|
|
20231127,173100,12103296600,93900,93900,93900,93900,0
|
|
20231127,173000,12103296600,93900,93900,93900,93900,0
|
|
20231127,172900,12103296600,93900,93900,93900,93900,0
|
|
20231127,172800,12103296600,93900,93900,93900,93900,0
|
|
20231127,172700,12103296600,93900,93900,93900,93900,0
|
|
20231127,172600,12103296600,93900,93900,93900,93900,0
|
|
20231127,172500,12103296600,93900,93900,93900,93900,0
|
|
20231127,172400,12103296600,93900,93900,93900,93900,0
|
|
20231127,172300,12103296600,93900,93900,93900,93900,0
|
|
20231127,172200,12103296600,93900,93900,93900,93900,0
|
|
20231127,172100,12103296600,93900,93900,93900,93900,0
|
|
20231127,172000,12103296600,93900,93900,93900,93900,0
|
|
20231127,171900,12103296600,93900,93900,93900,93900,0
|
|
20231127,171800,12103296600,93900,93900,93900,93900,0
|
|
20231127,171700,12103296600,93900,93900,93900,93900,0
|
|
20231127,171600,12103296600,93900,93900,93900,93900,0
|
|
20231127,171500,12103296600,93900,93900,93900,93900,0
|
|
20231127,171400,12103296600,93900,93900,93900,93900,0
|
|
20231127,171300,12103296600,93900,93900,93900,93900,0
|
|
20231127,171200,12103296600,93900,93900,93900,93900,0
|
|
20231127,171100,12103296600,93900,93900,93900,93900,0
|
|
20231127,171000,12103296600,93900,93900,93900,93900,0
|
|
20231127,170900,12103296600,93900,93900,93900,93900,0
|
|
20231127,170800,12103296600,93900,93900,93900,93900,0
|
|
20231127,170700,12103296600,93900,93900,93900,93900,0
|
|
20231127,170600,12103296600,93900,93900,93900,93900,0
|
|
20231127,170500,12103296600,93900,93900,93900,93900,0
|
|
20231127,170400,12103296600,93900,93900,93900,93900,0
|
|
20231127,170300,12103296600,93900,93900,93900,93900,4251
|
|
20231127,170200,12103296600,93900,93900,93900,93900,0
|
|
20231127,170100,12103296600,93900,93900,93900,93900,0
|
|
20231127,170000,12103296600,93900,93900,93900,93900,0
|
|
20231127,165900,12103296600,93900,93900,93900,93900,0
|
|
20231127,165800,12103296600,93900,93900,93900,93900,0
|
|
20231127,165700,12103296600,93900,93900,93900,93900,0
|
|
20231127,165600,12103296600,93900,93900,93900,93900,0
|
|
20231127,165500,12103296600,93900,93900,93900,93900,0
|
|
20231127,165400,12103296600,93900,93900,93900,93900,0
|
|
20231127,165300,12103296600,93900,93900,93900,93900,0
|
|
20231127,165200,12103296600,93900,93900,93900,93900,0
|
|
20231127,165100,12103296600,93900,93900,93900,93900,0
|
|
20231127,165000,12103296600,93900,93900,93900,93900,0
|
|
20231127,164900,12103296600,93900,93900,93900,93900,0
|
|
20231127,164800,12103296600,93900,93900,93900,93900,0
|
|
20231127,164700,12103296600,93900,93900,93900,93900,0
|
|
20231127,164600,12103296600,93900,93900,93900,93900,0
|
|
20231127,164500,12103296600,93900,93900,93900,93900,0
|
|
20231127,164400,12103296600,93900,93900,93900,93900,0
|
|
20231127,164300,12103296600,93900,93900,93900,93900,0
|
|
20231127,164200,12103296600,93900,93900,93900,93900,0
|
|
20231127,164100,12103296600,93900,93900,93900,93900,0
|
|
20231127,164000,12103296600,93900,93900,93900,93900,0
|
|
20231127,163900,12103296600,93900,93900,93900,93900,0
|
|
20231127,163800,12103296600,93900,93900,93900,93900,0
|
|
20231127,163700,12103296600,93900,93900,93900,93900,0
|
|
20231127,163600,12103296600,93900,93900,93900,93900,0
|
|
20231127,163500,12103296600,93900,93900,93900,93900,0
|
|
20231127,163400,12103296600,93900,93900,93900,93900,0
|
|
20231127,163300,12103296600,93900,93900,93900,93900,4251
|
|
20231127,163200,12103296600,93900,93900,93900,93900,0
|
|
20231127,163100,12103296600,93900,93900,93900,93900,0
|
|
20231127,163000,12103296600,93900,93900,93900,93900,0
|
|
20231127,162900,12103296600,93900,93900,93900,93900,0
|
|
20231127,162800,12103296600,93900,93900,93900,93900,0
|
|
20231127,162700,12103296600,93900,93900,93900,93900,0
|
|
20231127,162600,12103296600,93900,93900,93900,93900,0
|
|
20231127,162500,12103296600,93900,93900,93900,93900,0
|
|
20231127,162400,12103296600,93900,93900,93900,93900,0
|
|
20231127,162300,12103296600,93900,93900,93900,93900,0
|
|
20231127,162200,12103296600,93900,93900,93900,93900,0
|
|
20231127,162100,12103296600,93900,93900,93900,93900,0
|
|
20231127,162000,12103296600,93900,93900,93900,93900,0
|
|
20231127,161900,12103296600,93900,93900,93900,93900,0
|
|
20231127,161800,12103296600,93900,93900,93900,93900,0
|
|
20231127,161700,12103296600,93900,93900,93900,93900,0
|
|
20231127,161600,12103296600,93900,93900,93900,93900,0
|
|
20231127,161500,12103296600,93900,93900,93900,93900,0
|
|
20231127,161400,12103296600,93900,93900,93900,93900,0
|
|
20231127,161300,12103296600,93900,93900,93900,93900,0
|
|
20231127,161200,12103296600,93900,93900,93900,93900,0
|
|
20231127,161100,12103296600,93900,93900,93900,93900,0
|
|
20231127,161000,12103296600,93900,93900,93900,93900,0
|
|
20231127,160900,12103296600,93900,93900,93900,93900,0
|
|
20231127,160800,12103296600,93900,93900,93900,93900,0
|
|
20231127,160700,12103296600,93900,93900,93900,93900,0
|
|
20231127,160600,12103296600,93900,93900,93900,93900,0
|
|
20231127,160500,12103296600,93900,93900,93900,93900,0
|
|
20231127,160400,12103296600,93900,93900,93900,93900,0
|
|
20231127,160300,12103296600,93900,93900,93900,93900,4251
|
|
20231127,160200,12103296600,93900,93900,93900,93900,0
|
|
20231127,160100,12103296600,93900,93900,93900,93900,0
|
|
20231127,160000,12103296600,93900,93900,93900,93900,0
|
|
20231127,155900,12103296600,93900,93900,93900,93900,0
|
|
20231127,155800,12103296600,93900,93900,93900,93900,0
|
|
20231127,155700,12103296600,93900,93900,93900,93900,0
|
|
20231127,155600,12103296600,93900,93900,93900,93900,0
|
|
20231127,155500,12103296600,93900,93900,93900,93900,0
|
|
20231127,155400,12103296600,93900,93900,93900,93900,0
|
|
20231127,155300,12103296600,93900,93900,93900,93900,0
|
|
20231127,155200,12103296600,93900,93900,93900,93900,0
|
|
20231127,155100,12103296600,93900,93900,93900,93900,0
|
|
20231127,155000,12103296600,93900,93900,93900,93900,0
|
|
20231127,154900,12103296600,93900,93900,93900,93900,0
|
|
20231127,154800,12103296600,93900,93900,93900,93900,0
|
|
20231127,154700,12103296600,93900,93900,93900,93900,0
|
|
20231127,154600,12103296600,93900,93900,93900,93900,0
|
|
20231127,154500,12103296600,93900,93900,93900,93900,0
|
|
20231127,154400,12103296600,93900,93900,93900,93900,0
|
|
20231127,154300,12103296600,93900,93900,93900,93900,0
|
|
20231127,154200,12103296600,93900,93900,93900,93900,0
|
|
20231127,154100,12103296600,93900,93900,93900,93900,0
|
|
20231127,154000,12103296600,93900,93900,93900,93900,0
|
|
20231127,153900,12103296600,93900,93900,93900,93900,0
|
|
20231127,153800,12103296600,93900,93900,93900,93900,0
|
|
20231127,153700,12103296600,93900,93900,93900,93900,0
|
|
20231127,153600,12103296600,93900,93900,93900,93900,0
|
|
20231127,153500,12103296600,93900,93900,93900,93900,0
|
|
20231127,153400,12103296600,93900,93900,93900,93900,0
|
|
20231127,153300,12103296600,93900,93900,93900,93900,4251
|
|
20231127,153200,12103296600,93900,93900,93900,93900,0
|
|
20231127,153100,12103296600,93900,93900,93900,93900,0
|
|
20231127,153000,12103296600,93900,93900,93900,93900,4251
|
|
20231127,152900,11704127700,93500,93500,93500,93500,0
|
|
20231127,152800,11704127700,93500,93500,93500,93500,0
|
|
20231127,152700,11704127700,93500,93500,93500,93500,0
|
|
20231127,152600,11704127700,93500,93500,93500,93500,0
|
|
20231127,152500,11704127700,93500,93500,93500,93500,0
|
|
20231127,152400,11704127700,93500,93500,93500,93500,0
|
|
20231127,152300,11704127700,93500,93500,93500,93500,0
|
|
20231127,152200,11704127700,93500,93500,93500,93500,0
|
|
20231127,152100,11704127700,93500,93500,93500,93500,0
|
|
20231127,152000,11704127700,93500,93500,93500,93500,0
|
|
20231127,151900,11704127700,93500,93400,93600,93400,448
|
|
20231127,151800,11662230400,93500,93000,93500,93000,494
|
|
20231127,151700,11616202400,93000,93000,93200,93000,1647
|
|
20231127,151600,11462884600,93000,93200,93300,93000,1449
|
|
20231127,151500,11327938000,93200,93200,93500,93100,1540
|
|
20231127,151400,11184442100,93200,93400,93500,93200,1766
|
|
20231127,151300,11019659900,93400,93600,93800,93400,1201
|
|
20231127,151200,10907285400,93600,93800,93900,93600,357
|
|
20231127,151100,10873828200,93700,93600,93800,93600,441
|
|
20231127,151000,10832494000,93700,93600,93800,93500,557
|
|
20231127,150900,10780336300,93500,93500,93700,93400,347
|
|
20231127,150800,10747883200,93600,93600,93800,93400,1609
|
|
20231127,150700,10597398100,93800,93600,93900,93600,505
|
|
20231127,150600,10550091900,93700,93600,93800,93600,500
|
|
20231127,150500,10503261000,93600,93500,93700,93500,399
|
|
20231127,150400,10465902400,93500,93500,93700,93500,433
|
|
20231127,150300,10425396600,93500,93600,93700,93500,709
|
|
20231127,150200,10359047300,93600,93600,93700,93500,563
|
|
20231127,150100,10306347300,93700,93600,93700,93600,331
|
|
20231127,150000,10275356700,93600,93800,93900,93600,520
|
|
20231127,145900,10226603400,93700,93700,93800,93600,367
|
|
20231127,145800,10192202900,93700,93800,93800,93600,452
|
|
20231127,145700,10149838900,93700,93700,93900,93700,585
|
|
20231127,145600,10094956200,93700,93700,93900,93700,314
|
|
20231127,145500,10065514900,93700,93700,93800,93600,405
|
|
20231127,145400,10027553200,93700,93700,93800,93600,391
|
|
20231127,145300,9990901200,93600,93600,93800,93600,668
|
|
20231127,145200,9928342300,93600,93800,93900,93600,327
|
|
20231127,145100,9897678600,93700,93600,93900,93600,298
|
|
20231127,145000,9869728200,93700,93700,93900,93600,265
|
|
20231127,144900,9844891700,93700,93800,93900,93700,408
|
|
20231127,144800,9806604400,93800,93900,93900,93700,465
|
|
20231127,144700,9762961500,93900,93700,93900,93600,413
|
|
20231127,144600,9724221900,93700,93700,93800,93700,443
|
|
20231127,144500,9682694200,93700,93600,93800,93600,822
|
|
20231127,144400,9605682600,93600,93600,93700,93600,369
|
|
20231127,144300,9571127600,93600,93500,93700,93500,530
|
|
20231127,144200,9521522300,93500,93600,93600,93500,580
|
|
20231127,144100,9467254300,93600,93500,93600,93500,370
|
|
20231127,144000,9432639100,93500,93500,93600,93500,1169
|
|
20231127,143900,9323311200,93500,93400,93600,93400,942
|
|
20231127,143800,9235211100,93400,93400,93600,93400,200
|
|
20231127,143700,9216522900,93400,93400,93500,93400,159
|
|
20231127,143600,9201668900,93400,93500,93600,93400,266
|
|
20231127,143500,9176797900,93500,93400,93600,93400,168
|
|
20231127,143400,9161097600,93400,93500,93600,93400,670
|
|
20231127,143300,9098457700,93500,93400,93600,93400,317
|
|
20231127,143200,9068821500,93500,93500,93500,93400,174
|
|
20231127,143100,9052561500,93600,93400,93600,93400,485
|
|
20231127,143000,9007218300,93400,93200,93400,93200,228
|
|
20231127,142900,8985931700,93200,93200,93400,93200,177
|
|
20231127,142800,8969424900,93200,93200,93300,93200,312
|
|
20231127,142700,8940322600,93200,93300,93300,93200,249
|
|
20231127,142600,8917098700,93300,93400,93500,93300,110
|
|
20231127,142500,8906833200,93300,93300,93500,93200,192
|
|
20231127,142400,8888907400,93300,93300,93400,93300,141
|
|
20231127,142300,8875748700,93300,93200,93400,93200,313
|
|
20231127,142200,8846528200,93200,93300,93500,93200,194
|
|
20231127,142100,8828419300,93300,93300,93400,93200,239
|
|
20231127,142000,8806129200,93300,93300,93300,93200,112
|
|
20231127,141900,8795689100,93200,93200,93400,93100,503
|
|
20231127,141800,8748753700,93200,93100,93400,93100,434
|
|
20231127,141700,8708241000,93100,93200,93200,93100,166
|
|
20231127,141600,8692782400,93200,93300,93400,93100,184
|
|
20231127,141500,8675627500,93300,93200,93400,93100,141
|
|
20231127,141400,8662488300,93200,93200,93400,93200,120
|
|
20231127,141300,8651298400,93200,93200,93400,93200,218
|
|
20231127,141200,8630964400,93200,93200,93300,93200,242
|
|
20231127,141100,8608391300,93200,93200,93300,93200,67
|
|
20231127,141000,8602144300,93200,93200,93300,93200,117
|
|
20231127,140900,8591230300,93200,93200,93300,93200,45
|
|
20231127,140800,8587034000,93200,93300,93300,93200,700
|
|
20231127,140700,8521743300,93300,93300,93500,93300,136
|
|
20231127,140600,8509040400,93300,93300,93400,93300,59
|
|
20231127,140500,8503531700,93300,93300,93400,93300,93
|
|
20231127,140400,8494849900,93500,93400,93500,93300,116
|
|
20231127,140300,8484009100,93400,93300,93500,93300,61
|
|
20231127,140200,8478311200,93300,93400,93500,93300,518
|
|
20231127,140100,8429934200,93400,93400,93500,93400,54
|
|
20231127,140000,8424887400,93400,93400,93600,93400,59
|
|
20231127,135900,8419372200,93400,93500,93700,93400,313
|
|
20231127,135800,8390088200,93500,93600,93700,93500,123
|
|
20231127,135700,8378573000,93600,93600,93700,93500,53
|
|
20231127,135600,8373614200,93600,93500,93700,93500,119
|
|
20231127,135500,8362475100,93600,93500,93600,93500,70
|
|
20231127,135400,8355926500,93500,93600,93700,93500,447
|
|
20231127,135300,8314100800,93600,93600,93600,93500,127
|
|
20231127,135200,8302216000,93500,93500,93600,93400,1215
|
|
20231127,135100,8188612400,93400,93500,93500,93400,137
|
|
20231127,135000,8175812500,93400,93400,93500,93400,126
|
|
20231127,134900,8164034800,93400,93400,93500,93400,78
|
|
20231127,134800,8156743800,93400,93400,93500,93400,52
|
|
20231127,134700,8151883500,93500,93300,93500,93300,452
|
|
20231127,134600,8109631900,93300,93300,93400,93300,56
|
|
20231127,134500,8104403700,93300,93400,93500,93300,223
|
|
20231127,134400,8083574800,93300,93400,93500,93300,264
|
|
20231127,134300,8058915900,93400,93300,93500,93300,93
|
|
20231127,134200,8050226500,93400,93200,93400,93200,159
|
|
20231127,134100,8035378200,93200,93200,93400,93200,148
|
|
20231127,134000,8021571400,93200,93300,93300,93200,43
|
|
20231127,133900,8017561300,93200,93200,93300,93200,100
|
|
20231127,133800,8008233600,93300,93300,93300,93200,102
|
|
20231127,133700,7998719400,93200,93200,93300,93200,50
|
|
20231127,133600,7994057300,93200,93300,93300,93100,54
|
|
20231127,133500,7989021400,93100,93100,93300,93100,73
|
|
20231127,133400,7982214600,93100,93100,93200,93100,43
|
|
20231127,133300,7978210300,93200,93200,93200,93000,89
|
|
20231127,133200,7969916400,93000,93100,93200,93000,132
|
|
20231127,133100,7957629100,93100,93100,93200,93100,48
|
|
20231127,133000,7953158200,93100,93100,93200,93100,158
|
|
20231127,132900,7938435900,93100,93100,93200,93100,28
|
|
20231127,132800,7935827800,93100,93100,93200,93100,66
|
|
20231127,132700,7929682200,93100,93100,93200,93000,97
|
|
20231127,132600,7920644700,93000,93000,93100,93000,270
|
|
20231127,132500,7895533700,93100,93100,93100,93000,68
|
|
20231127,132400,7889205400,93100,93200,93200,93100,107
|
|
20231127,132300,7879235000,93100,93100,93200,93000,67
|
|
20231127,132200,7872996600,93000,93100,93200,93000,44
|
|
20231127,132100,7868899700,93100,93000,93200,93000,270
|
|
20231127,132000,7843761400,93000,93000,93100,93000,24
|
|
20231127,131900,7841529300,93100,93000,93100,93000,50
|
|
20231127,131800,7836876900,93000,93000,93100,93000,118
|
|
20231127,131700,7825894100,93000,93100,93100,93000,52
|
|
20231127,131600,7821055000,93100,93100,93100,93000,40
|
|
20231127,131500,7817334000,93000,93100,93100,93000,108
|
|
20231127,131400,7807280100,93000,93100,93100,93000,53
|
|
20231127,131300,7802350000,93100,93000,93100,93000,41
|
|
20231127,131200,7798536300,93100,93000,93100,93000,113
|
|
20231127,131100,7788018800,93000,93100,93100,93000,33
|
|
20231127,131000,7784948300,93000,93000,93100,93000,49
|
|
20231127,130900,7780390200,93100,93000,93100,93000,107
|
|
20231127,130800,7770430800,93000,93000,93100,93000,79
|
|
20231127,130700,7763080800,93000,93000,93100,93000,123
|
|
20231127,130600,7751638400,93100,93100,93100,93000,97
|
|
20231127,130500,7742610800,93000,93000,93100,93000,93
|
|
20231127,130400,7733960900,93000,93000,93100,93000,134
|
|
20231127,130300,7721490400,93000,93100,93100,93000,81
|
|
20231127,130200,7713956200,93100,93000,93100,93000,49
|
|
20231127,130100,7709397500,93000,93000,93100,92900,596
|
|
20231127,130000,7653965000,93000,93000,93100,93000,72
|
|
20231127,125900,7647265800,93000,93000,93100,93000,28
|
|
20231127,125800,7644660700,93000,93000,93100,93000,123
|
|
20231127,125700,7633213500,93000,93100,93100,93000,52
|
|
20231127,125600,7628376400,93000,93000,93100,93000,55
|
|
20231127,125500,7623259700,93000,93000,93100,93000,126
|
|
20231127,125400,7611534200,93100,93000,93100,93000,294
|
|
20231127,125300,7584189600,93100,93000,93100,93000,76
|
|
20231127,125200,7577118000,93000,93000,93100,93000,98
|
|
20231127,125100,7567996000,93100,93100,93100,93000,344
|
|
20231127,125000,7536002300,93000,93000,93100,93000,53
|
|
20231127,124900,7531071400,93100,93000,93100,93000,105
|
|
20231127,124800,7521298300,93100,93100,93200,93000,571
|
|
20231127,124700,7468186200,93100,92800,93100,92800,1279
|
|
20231127,124600,7349272300,92800,92900,92900,92800,430
|
|
20231127,124500,7309347900,92900,93000,93000,92900,95
|
|
20231127,124400,7300521000,93000,92800,93000,92800,481
|
|
20231127,124300,7255837700,92800,92800,92900,92800,264
|
|
20231127,124200,7231315800,92800,92800,92900,92800,62
|
|
20231127,124100,7225559900,92900,92900,92900,92800,53
|
|
20231127,124000,7220638000,92800,92700,92900,92700,220
|
|
20231127,123900,7200220100,92700,92800,92900,92700,29
|
|
20231127,123800,7197528500,92800,92800,92900,92700,175
|
|
20231127,123700,7181286800,92900,92800,92900,92800,79
|
|
20231127,123600,7173950400,92800,92800,92900,92800,218
|
|
20231127,123500,7153700700,92800,92800,92900,92800,87
|
|
20231127,123400,7145619900,92800,92800,92900,92800,43
|
|
20231127,123300,7141627400,92900,92800,93000,92800,255
|
|
20231127,123200,7117938700,92800,92900,93000,92800,115
|
|
20231127,123100,7107248000,92900,92900,93000,92900,38
|
|
20231127,123000,7103717200,92900,92900,93000,92900,82
|
|
20231127,122900,7096096700,92900,92900,93100,92900,322
|
|
20231127,122800,7066149700,92900,92900,93000,92900,43
|
|
20231127,122700,7062153400,92900,92900,93000,92900,36
|
|
20231127,122600,7058807200,92900,92900,93100,92800,282
|
|
20231127,122500,7032600600,92900,93000,93000,92900,21
|
|
20231127,122400,7030649100,92900,92900,93200,92900,402
|
|
20231127,122300,6993234200,92900,92900,93200,92900,96
|
|
20231127,122200,6984302300,92900,92900,93000,92800,844
|
|
20231127,122100,6905967100,92900,92900,93100,92900,32
|
|
20231127,122000,6902991700,92900,92900,93100,92900,114
|
|
20231127,121900,6892388100,92900,93000,93100,92900,261
|
|
20231127,121800,6868115400,93000,93000,93100,93000,47
|
|
20231127,121700,6863741200,93000,93100,93100,92900,457
|
|
20231127,121600,6821232300,93100,93100,93200,93100,37
|
|
20231127,121500,6817786100,93100,93100,93200,93100,43
|
|
20231127,121400,6813781000,93200,93000,93200,93000,80
|
|
20231127,121300,6806332800,93000,93100,93200,93000,443
|
|
20231127,121200,6765129100,93100,93200,93200,93100,65
|
|
20231127,121100,6759073200,93100,93000,93100,93000,41
|
|
20231127,121000,6755258200,93000,93200,93200,93000,53
|
|
20231127,120900,6750323400,93100,93100,93200,93000,282
|
|
20231127,120800,6724085800,93100,93100,93100,93000,196
|
|
20231127,120700,6705852200,93000,93100,93200,93000,126
|
|
20231127,120600,6694121400,93100,93000,93200,93000,211
|
|
20231127,120500,6674472200,93000,93000,93100,93000,265
|
|
20231127,120400,6649823000,93000,93200,93200,93000,283
|
|
20231127,120300,6623498300,93200,93000,93200,93000,114
|
|
20231127,120200,6612882000,93000,93000,93100,93000,78
|
|
20231127,120100,6605627000,93000,93100,93200,93000,31
|
|
20231127,120000,6602743000,93100,93000,93200,93000,435
|
|
20231127,115900,6562270900,93000,93200,93200,93000,58
|
|
20231127,115800,6556869400,93100,93200,93200,93100,47
|
|
20231127,115700,6552491700,93100,93000,93200,93000,85
|
|
20231127,115600,6544573800,93000,93000,93200,93000,144
|
|
20231127,115500,6531179400,93100,93000,93200,93000,95
|
|
20231127,115400,6522342300,93000,93000,93000,92900,128
|
|
20231127,115300,6510439800,92900,92700,92900,92700,129
|
|
20231127,115200,6498470000,92700,93100,93200,92700,3477
|
|
20231127,115100,6175580500,93100,93000,93100,93000,133
|
|
20231127,115000,6163202100,93000,93000,93100,93000,58
|
|
20231127,114900,6157805000,93000,93000,93100,93000,147
|
|
20231127,114800,6144132000,93000,93000,93100,93000,135
|
|
20231127,114700,6131565700,93000,93300,93300,93000,60
|
|
20231127,114600,6125982300,93100,93200,93200,93000,82
|
|
20231127,114500,6118346800,93100,93100,93200,93000,143
|
|
20231127,114400,6105035100,93000,93100,93200,93000,46
|
|
20231127,114300,6100752900,93100,93100,93200,93000,82
|
|
20231127,114200,6093117900,93100,93100,93200,93000,99
|
|
20231127,114100,6083901200,93100,93100,93200,93000,46
|
|
20231127,114000,6079619100,93000,93100,93200,93000,185
|
|
20231127,113900,6062390600,93000,93000,93100,93000,37
|
|
20231127,113800,6058947300,93000,93000,93100,93000,181
|
|
20231127,113700,6042111300,93000,93100,93100,93000,128
|
|
20231127,113600,6030198100,93000,93100,93100,93000,55
|
|
20231127,113500,6025080700,93100,93100,93100,93000,40
|
|
20231127,113400,6021358100,93000,93000,93200,93000,127
|
|
20231127,113300,6009535100,93000,93000,93100,93000,61
|
|
20231127,113200,6003859000,93000,93100,93100,93000,55
|
|
20231127,113100,5998742300,93000,93100,93200,93000,123
|
|
20231127,113000,5987293800,93000,93100,93200,92900,588
|
|
20231127,112900,5932614900,93100,93100,93200,93000,34
|
|
20231127,112800,5929449800,93100,93100,93100,93000,124
|
|
20231127,112700,5917908200,93100,93100,93200,93000,56
|
|
20231127,112600,5912693800,93000,93100,93100,93000,48
|
|
20231127,112500,5908226000,93100,93000,93200,93000,315
|
|
20231127,112400,5878917700,93100,93100,93100,93000,77
|
|
20231127,112300,5871753900,93100,93000,93100,93000,43
|
|
20231127,112200,5867752300,93000,93000,93100,93000,111
|
|
20231127,112100,5857420200,93100,93100,93100,93000,73
|
|
20231127,112000,5850627600,93000,93100,93100,93000,78
|
|
20231127,111900,5843367200,93100,93000,93100,93000,829
|
|
20231127,111800,5766260200,93100,93200,93300,93100,442
|
|
20231127,111700,5725102600,93200,93400,93400,93100,145
|
|
20231127,111600,5711591300,93400,93100,93400,93100,86
|
|
20231127,111500,5703568600,93100,93200,93300,93100,68
|
|
20231127,111400,5697233300,93200,93200,93400,93200,74
|
|
20231127,111300,5690331900,93300,93100,93300,93100,108
|
|
20231127,111200,5680262900,93100,93100,93300,93100,604
|
|
20231127,111100,5624025900,93100,93200,93400,93100,99
|
|
20231127,111000,5614791000,93100,93200,93400,93100,55
|
|
20231127,110900,5609663100,93200,93300,93400,93200,113
|
|
20231127,110800,5599128900,93200,93100,93300,93100,198
|
|
20231127,110700,5580668200,93000,93000,93100,92800,1743
|
|
20231127,110600,5418670100,93000,93000,93200,93000,209
|
|
20231127,110500,5399227700,93000,92900,93100,92900,110
|
|
20231127,110400,5388995400,92900,93000,93100,92900,617
|
|
20231127,110300,5331613400,93200,93300,93400,92900,1480
|
|
20231127,110200,5193940300,93200,93400,93400,93200,83
|
|
20231127,110100,5186194000,93300,93700,93800,93300,429
|
|
20231127,110000,5146100300,93600,93700,93800,93600,183
|
|
20231127,105900,5128958200,93600,93700,93700,93600,74
|
|
20231127,105800,5122026200,93600,93600,93700,93500,52
|
|
20231127,105700,5117156600,93600,93600,93800,93500,267
|
|
20231127,105600,5092151200,93600,93600,93700,93600,73
|
|
20231127,105500,5085313300,93700,93500,93700,93500,189
|
|
20231127,105400,5067626200,93600,93600,93700,93500,191
|
|
20231127,105300,5049735800,93700,93700,93700,93600,206
|
|
20231127,105200,5030439400,93600,93800,93800,93600,184
|
|
20231127,105100,5013194900,93700,93800,93800,93700,245
|
|
20231127,105000,4990217100,93700,93700,93800,93700,187
|
|
20231127,104900,4972678700,93700,93800,93800,93700,298
|
|
20231127,104800,4944753500,93800,93700,93800,93700,208
|
|
20231127,104700,4925249200,93700,93800,93800,93700,184
|
|
20231127,104600,4907993900,93800,93800,93900,93700,239
|
|
20231127,104500,4885567400,93900,93900,94000,93800,117
|
|
20231127,104400,4874580300,93900,94000,94000,93900,251
|
|
20231127,104300,4850989500,93900,93900,94000,93900,456
|
|
20231127,104200,4808127100,94000,93900,94000,93900,206
|
|
20231127,104100,4788768600,93900,93900,94000,93800,164
|
|
20231127,104000,4773367900,93900,93900,94000,93800,235
|
|
20231127,103900,4751299500,93800,93900,93900,93800,726
|
|
20231127,103800,4683129400,93900,93800,93900,93800,168
|
|
20231127,103700,4667358300,93800,93900,93900,93800,116
|
|
20231127,103600,4656472800,93800,93800,93900,93700,573
|
|
20231127,103500,4602671900,93800,93700,93900,93600,117
|
|
20231127,103400,4591699600,93800,93800,93900,93700,246
|
|
20231127,103300,4568614500,93800,93800,93900,93700,133
|
|
20231127,103200,4556135600,93700,93700,93900,93700,157
|
|
20231127,103100,4541408900,93700,93800,93900,93700,178
|
|
20231127,103000,4524705800,93800,93900,93900,93800,120
|
|
20231127,102900,4513444600,93800,93900,93900,93700,281
|
|
20231127,102800,4487075600,93800,93700,93900,93600,1156
|
|
20231127,102700,4378641700,93700,93800,93800,93700,392
|
|
20231127,102600,4341893700,93800,93900,93900,93700,418
|
|
20231127,102500,4302686200,93900,93800,93900,93700,115
|
|
20231127,102400,4291896100,93800,93900,93900,93700,331
|
|
20231127,102300,4260834800,93900,93900,93900,93800,174
|
|
20231127,102200,4244500200,93900,93800,93900,93800,72
|
|
20231127,102100,4237742600,93800,93800,93900,93700,547
|
|
20231127,102000,4186423200,93800,93800,93900,93700,153
|
|
20231127,101900,4172070700,93800,93900,93900,93800,421
|
|
20231127,101800,4132565000,93800,93800,93900,93800,297
|
|
20231127,101700,4104691000,93900,93800,93900,93800,195
|
|
20231127,101600,4086385000,93800,93900,93900,93800,153
|
|
20231127,101500,4072020600,93900,93800,93900,93800,102
|
|
20231127,101400,4062447000,93800,93800,93900,93800,160
|
|
20231127,101300,4047426000,93800,93900,93900,93800,197
|
|
20231127,101200,4028932100,93900,93900,93900,93700,127
|
|
20231127,101100,4017014000,93800,93700,93800,93700,287
|
|
20231127,101000,3990095700,93800,93800,93900,93700,602
|
|
20231127,100900,3933612500,93900,93800,93900,93800,423
|
|
20231127,100800,3893917800,93800,93900,93900,93800,144
|
|
20231127,100700,3880405200,93900,93900,93900,93800,184
|
|
20231127,100600,3863130200,93900,93900,93900,93800,268
|
|
20231127,100500,3837975000,93900,93800,93900,93200,733
|
|
20231127,100400,3769279400,93900,93900,93900,93800,264
|
|
20231127,100300,3744501900,93800,93900,93900,93800,492
|
|
20231127,100200,3698317400,93800,93700,93800,93700,1238
|
|
20231127,100100,3582213700,93700,93500,93700,93400,2520
|
|
20231127,100000,3346393100,93500,93500,93500,93400,76
|
|
20231127,095900,3339289700,93400,93500,93500,93400,69
|
|
20231127,095800,3332840900,93400,93600,93600,93400,99
|
|
20231127,095700,3323582700,93500,93500,93600,93500,165
|
|
20231127,095600,3308151900,93500,93500,93500,93300,53
|
|
20231127,095500,3303198800,93600,93700,93700,93600,134
|
|
20231127,095400,3290655800,93300,93500,93800,93200,209
|
|
20231127,095300,3271140800,93500,93800,93800,93500,305
|
|
20231127,095200,3242569300,93800,93500,93800,93400,1805
|
|
20231127,095100,3073627600,93400,93700,93800,93400,1225
|
|
20231127,095000,2959109900,93700,93600,93800,93600,49
|
|
20231127,094900,2954517500,93600,93800,93800,93500,98
|
|
20231127,094800,2945338400,93800,93800,93800,93500,165
|
|
20231127,094700,2929867700,93800,93400,93900,93400,653
|
|
20231127,094600,2868656300,93600,93600,93700,92000,1937
|
|
20231127,094500,2688464900,93700,93600,93700,93500,470
|
|
20231127,094400,2644470700,93500,93500,93700,93500,299
|
|
20231127,094300,2616494800,93500,93700,93800,93500,435
|
|
20231127,094200,2575772600,93700,94000,94000,93700,644
|
|
20231127,094100,2515323100,94000,93600,94100,93600,2974
|
|
20231127,094000,2235958600,93600,93100,93600,93100,2146
|
|
20231127,093900,2035593400,93200,93100,93200,92900,659
|
|
20231127,093800,1974258200,93000,92400,93100,92400,3495
|
|
20231127,093700,1650105700,92400,92400,92500,92400,326
|
|
20231127,093600,1619973900,92400,92200,92500,92100,1263
|
|
20231127,093500,1503423200,92200,91700,92200,91600,1837
|
|
20231127,093400,1334549700,91700,91400,91700,91400,408
|
|
20231127,093300,1297194800,91500,91500,91500,91400,80
|
|
20231127,093200,1289879100,91500,91600,91600,91100,885
|
|
20231127,093100,1209109800,91700,91000,91700,91000,2321
|
|
20231127,093000,997030400,91000,91100,91200,91000,143
|
|
20231127,092900,984006900,91200,91000,91200,91000,1714
|
|
20231127,092800,828009200,90800,90500,91000,90400,2100
|
|
20231127,092700,637368200,90400,90600,90700,90400,31
|
|
20231127,092600,634559700,90500,90500,90700,90500,480
|
|
20231127,092500,591072100,90600,90700,90700,90300,152
|
|
20231127,092400,577329900,90700,90500,90700,90500,47
|
|
20231127,092300,573072100,90500,90600,90700,90500,63
|
|
20231127,092200,567365000,90600,90500,90600,90500,36
|
|
20231127,092100,564103600,90500,90600,90600,90500,56
|
|
20231127,092000,559033300,90500,90600,90700,90500,59
|
|
20231127,091900,553687700,90700,90600,90700,90500,70
|
|
20231127,091800,547343800,90600,90600,90600,90500,57
|
|
20231127,091700,542183800,90600,90600,90700,90500,265
|
|
20231127,091600,518172800,90600,90300,90600,90300,135
|
|
20231127,091500,505965700,90300,90100,90300,90100,95
|
|
20231127,091400,497388400,90000,89900,90000,89800,68
|
|
20231127,091300,491272600,89900,89800,89900,89800,22
|
|
20231127,091200,489295300,89900,90200,90200,89900,209
|
|
20231127,091100,470489200,90300,90100,90300,90100,128
|
|
20231127,091000,458942800,90200,90300,90500,90200,130
|
|
20231127,090900,447205000,90500,90500,90700,90400,506
|
|
20231127,090800,401409800,90500,90700,90700,90500,397
|
|
20231127,090700,365431600,90800,90900,90900,90700,242
|
|
20231127,090600,343456500,90800,90800,90900,90800,169
|
|
20231127,090500,328096000,91000,90600,91000,90600,2049
|
|
20231127,090400,141828600,90700,90800,90800,90600,437
|
|
20231127,090300,102193100,90800,90900,90900,90700,351
|
|
20231127,090200,70331700,91000,90100,91000,90100,471
|
|
20231127,090100,27712400,90100,90100,90200,90100,78
|
|
20231127,090000,20684200,90100,89900,90100,89900,225
|