573 lines
31 KiB
CSV
573 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,183000,60170064100,83100,83100,83100,83100,38584
|
|
20231122,182900,60170064100,83100,83100,83100,83100,0
|
|
20231122,182800,60170064100,83100,83100,83100,83100,0
|
|
20231122,182700,60170064100,83100,83100,83100,83100,0
|
|
20231122,182600,60170064100,83100,83100,83100,83100,0
|
|
20231122,182500,60170064100,83100,83100,83100,83100,0
|
|
20231122,182400,60170064100,83100,83100,83100,83100,0
|
|
20231122,182300,60170064100,83100,83100,83100,83100,0
|
|
20231122,182200,60170064100,83100,83100,83100,83100,0
|
|
20231122,182100,60170064100,83100,83100,83100,83100,0
|
|
20231122,182000,60170064100,83100,83100,83100,83100,0
|
|
20231122,181900,60170064100,83100,83100,83100,83100,0
|
|
20231122,181800,60170064100,83100,83100,83100,83100,0
|
|
20231122,181700,60170064100,83100,83100,83100,83100,0
|
|
20231122,181600,60170064100,83100,83100,83100,83100,0
|
|
20231122,181500,60170064100,83100,83100,83100,83100,0
|
|
20231122,181400,60170064100,83100,83100,83100,83100,0
|
|
20231122,181300,60170064100,83100,83100,83100,83100,0
|
|
20231122,181200,60170064100,83100,83100,83100,83100,0
|
|
20231122,181100,60170064100,83100,83100,83100,83100,0
|
|
20231122,181000,60170064100,83100,83100,83100,83100,0
|
|
20231122,180900,60170064100,83100,83100,83100,83100,0
|
|
20231122,180800,60170064100,83100,83100,83100,83100,0
|
|
20231122,180700,60170064100,83100,83100,83100,83100,0
|
|
20231122,180600,60170064100,83100,83100,83100,83100,0
|
|
20231122,180500,60170064100,83100,83100,83100,83100,0
|
|
20231122,180400,60170064100,83100,83100,83100,83100,0
|
|
20231122,180300,60170064100,83100,83100,83100,83100,0
|
|
20231122,180200,60170064100,83100,83100,83100,83100,0
|
|
20231122,180100,60170064100,83100,83100,83100,83100,0
|
|
20231122,180000,60170064100,83100,83100,83100,83100,38584
|
|
20231122,175900,60170064100,83100,83100,83100,83100,0
|
|
20231122,175800,60170064100,83100,83100,83100,83100,0
|
|
20231122,175700,60170064100,83100,83100,83100,83100,0
|
|
20231122,175600,60170064100,83100,83100,83100,83100,0
|
|
20231122,175500,60170064100,83100,83100,83100,83100,0
|
|
20231122,175400,60170064100,83100,83100,83100,83100,0
|
|
20231122,175300,60170064100,83100,83100,83100,83100,0
|
|
20231122,175200,60170064100,83100,83100,83100,83100,0
|
|
20231122,175100,60170064100,83100,83100,83100,83100,0
|
|
20231122,175000,60170064100,83100,83100,83100,83100,0
|
|
20231122,174900,60170064100,83100,83100,83100,83100,0
|
|
20231122,174800,60170064100,83100,83100,83100,83100,0
|
|
20231122,174700,60170064100,83100,83100,83100,83100,0
|
|
20231122,174600,60170064100,83100,83100,83100,83100,0
|
|
20231122,174500,60170064100,83100,83100,83100,83100,0
|
|
20231122,174400,60170064100,83100,83100,83100,83100,0
|
|
20231122,174300,60170064100,83100,83100,83100,83100,0
|
|
20231122,174200,60170064100,83100,83100,83100,83100,0
|
|
20231122,174100,60170064100,83100,83100,83100,83100,0
|
|
20231122,174000,60170064100,83100,83100,83100,83100,0
|
|
20231122,173900,60170064100,83100,83100,83100,83100,0
|
|
20231122,173800,60170064100,83100,83100,83100,83100,0
|
|
20231122,173700,60170064100,83100,83100,83100,83100,0
|
|
20231122,173600,60170064100,83100,83100,83100,83100,0
|
|
20231122,173500,60170064100,83100,83100,83100,83100,0
|
|
20231122,173400,60170064100,83100,83100,83100,83100,0
|
|
20231122,173300,60170064100,83100,83100,83100,83100,0
|
|
20231122,173200,60170064100,83100,83100,83100,83100,0
|
|
20231122,173100,60170064100,83100,83100,83100,83100,0
|
|
20231122,173000,60170064100,83100,83100,83100,83100,38584
|
|
20231122,172900,60170064100,83100,83100,83100,83100,0
|
|
20231122,172800,60170064100,83100,83100,83100,83100,0
|
|
20231122,172700,60170064100,83100,83100,83100,83100,0
|
|
20231122,172600,60170064100,83100,83100,83100,83100,0
|
|
20231122,172500,60170064100,83100,83100,83100,83100,0
|
|
20231122,172400,60170064100,83100,83100,83100,83100,0
|
|
20231122,172300,60170064100,83100,83100,83100,83100,0
|
|
20231122,172200,60170064100,83100,83100,83100,83100,0
|
|
20231122,172100,60170064100,83100,83100,83100,83100,0
|
|
20231122,172000,60170064100,83100,83100,83100,83100,0
|
|
20231122,171900,60170064100,83100,83100,83100,83100,0
|
|
20231122,171800,60170064100,83100,83100,83100,83100,0
|
|
20231122,171700,60170064100,83100,83100,83100,83100,0
|
|
20231122,171600,60170064100,83100,83100,83100,83100,0
|
|
20231122,171500,60170064100,83100,83100,83100,83100,0
|
|
20231122,171400,60170064100,83100,83100,83100,83100,0
|
|
20231122,171300,60170064100,83100,83100,83100,83100,0
|
|
20231122,171200,60170064100,83100,83100,83100,83100,0
|
|
20231122,171100,60170064100,83100,83100,83100,83100,0
|
|
20231122,171000,60170064100,83100,83100,83100,83100,0
|
|
20231122,170900,60170064100,83100,83100,83100,83100,0
|
|
20231122,170800,60170064100,83100,83100,83100,83100,0
|
|
20231122,170700,60170064100,83100,83100,83100,83100,0
|
|
20231122,170600,60170064100,83100,83100,83100,83100,0
|
|
20231122,170500,60170064100,83100,83100,83100,83100,0
|
|
20231122,170400,60170064100,83100,83100,83100,83100,0
|
|
20231122,170300,60170064100,83100,83100,83100,83100,0
|
|
20231122,170200,60170064100,83100,83100,83100,83100,0
|
|
20231122,170100,60170064100,83100,83100,83100,83100,0
|
|
20231122,170000,60170064100,83100,83100,83100,83100,38584
|
|
20231122,165900,60170064100,83100,83100,83100,83100,0
|
|
20231122,165800,60170064100,83100,83100,83100,83100,0
|
|
20231122,165700,60170064100,83100,83100,83100,83100,0
|
|
20231122,165600,60170064100,83100,83100,83100,83100,0
|
|
20231122,165500,60170064100,83100,83100,83100,83100,0
|
|
20231122,165400,60170064100,83100,83100,83100,83100,0
|
|
20231122,165300,60170064100,83100,83100,83100,83100,0
|
|
20231122,165200,60170064100,83100,83100,83100,83100,0
|
|
20231122,165100,60170064100,83100,83100,83100,83100,0
|
|
20231122,165000,60170064100,83100,83100,83100,83100,0
|
|
20231122,164900,60170064100,83100,83100,83100,83100,0
|
|
20231122,164800,60170064100,83100,83100,83100,83100,0
|
|
20231122,164700,60170064100,83100,83100,83100,83100,0
|
|
20231122,164600,60170064100,83100,83100,83100,83100,0
|
|
20231122,164500,60170064100,83100,83100,83100,83100,0
|
|
20231122,164400,60170064100,83100,83100,83100,83100,0
|
|
20231122,164300,60170064100,83100,83100,83100,83100,0
|
|
20231122,164200,60170064100,83100,83100,83100,83100,0
|
|
20231122,164100,60170064100,83100,83100,83100,83100,0
|
|
20231122,164000,60170064100,83100,83100,83100,83100,0
|
|
20231122,163900,60170064100,83100,83100,83100,83100,0
|
|
20231122,163800,60170064100,83100,83100,83100,83100,0
|
|
20231122,163700,60170064100,83100,83100,83100,83100,0
|
|
20231122,163600,60170064100,83100,83100,83100,83100,0
|
|
20231122,163500,60170064100,83100,83100,83100,83100,0
|
|
20231122,163400,60170064100,83100,83100,83100,83100,0
|
|
20231122,163300,60170064100,83100,83100,83100,83100,0
|
|
20231122,163200,60170064100,83100,83100,83100,83100,0
|
|
20231122,163100,60170064100,83100,83100,83100,83100,0
|
|
20231122,163000,60170064100,83100,83100,83100,83100,38584
|
|
20231122,162900,60170064100,83100,83100,83100,83100,0
|
|
20231122,162800,60170064100,83100,83100,83100,83100,0
|
|
20231122,162700,60170064100,83100,83100,83100,83100,0
|
|
20231122,162600,60170064100,83100,83100,83100,83100,0
|
|
20231122,162500,60170064100,83100,83100,83100,83100,0
|
|
20231122,162400,60170064100,83100,83100,83100,83100,0
|
|
20231122,162300,60170064100,83100,83100,83100,83100,0
|
|
20231122,162200,60170064100,83100,83100,83100,83100,0
|
|
20231122,162100,60170064100,83100,83100,83100,83100,0
|
|
20231122,162000,60170064100,83100,83100,83100,83100,0
|
|
20231122,161900,60170064100,83100,83100,83100,83100,0
|
|
20231122,161800,60170064100,83100,83100,83100,83100,0
|
|
20231122,161700,60170064100,83100,83100,83100,83100,0
|
|
20231122,161600,60170064100,83100,83100,83100,83100,0
|
|
20231122,161500,60170064100,83100,83100,83100,83100,0
|
|
20231122,161400,60170064100,83100,83100,83100,83100,0
|
|
20231122,161300,60170064100,83100,83100,83100,83100,0
|
|
20231122,161200,60170064100,83100,83100,83100,83100,0
|
|
20231122,161100,60170064100,83100,83100,83100,83100,0
|
|
20231122,161000,60170064100,83100,83100,83100,83100,0
|
|
20231122,160900,60170064100,83100,83100,83100,83100,0
|
|
20231122,160800,60170064100,83100,83100,83100,83100,0
|
|
20231122,160700,60170064100,83100,83100,83100,83100,0
|
|
20231122,160600,60170064100,83100,83100,83100,83100,0
|
|
20231122,160500,60170064100,83100,83100,83100,83100,0
|
|
20231122,160400,60170064100,83100,83100,83100,83100,0
|
|
20231122,160300,60170064100,83100,83100,83100,83100,0
|
|
20231122,160200,60170064100,83100,83100,83100,83100,0
|
|
20231122,160100,60170064100,83100,83100,83100,83100,0
|
|
20231122,160000,60170064100,83100,83100,83100,83100,38584
|
|
20231122,155900,60170064100,83100,83100,83100,83100,0
|
|
20231122,155800,60170064100,83100,83100,83100,83100,0
|
|
20231122,155700,60170064100,83100,83100,83100,83100,0
|
|
20231122,155600,60170064100,83100,83100,83100,83100,0
|
|
20231122,155500,60170064100,83100,83100,83100,83100,0
|
|
20231122,155400,60170064100,83100,83100,83100,83100,0
|
|
20231122,155300,60170064100,83100,83100,83100,83100,0
|
|
20231122,155200,60170064100,83100,83100,83100,83100,0
|
|
20231122,155100,60170064100,83100,83100,83100,83100,0
|
|
20231122,155000,60170064100,83100,83100,83100,83100,0
|
|
20231122,154900,60170064100,83100,83100,83100,83100,0
|
|
20231122,154800,60170064100,83100,83100,83100,83100,0
|
|
20231122,154700,60170064100,83100,83100,83100,83100,0
|
|
20231122,154600,60170064100,83100,83100,83100,83100,0
|
|
20231122,154500,60170064100,83100,83100,83100,83100,0
|
|
20231122,154400,60170064100,83100,83100,83100,83100,0
|
|
20231122,154300,60170064100,83100,83100,83100,83100,0
|
|
20231122,154200,60170064100,83100,83100,83100,83100,0
|
|
20231122,154100,60170064100,83100,83100,83100,83100,0
|
|
20231122,154000,60170064100,83100,83100,83100,83100,0
|
|
20231122,153900,60170064100,83100,83100,83100,83100,0
|
|
20231122,153800,60170064100,83100,83100,83100,83100,0
|
|
20231122,153700,60170064100,83100,83100,83100,83100,0
|
|
20231122,153600,60170064100,83100,83100,83100,83100,0
|
|
20231122,153500,60170064100,83100,83100,83100,83100,0
|
|
20231122,153400,60170064100,83100,83100,83100,83100,0
|
|
20231122,153300,60170064100,83100,83100,83100,83100,0
|
|
20231122,153200,60170064100,83100,83100,83100,83100,0
|
|
20231122,153100,60170064100,83100,83100,83100,83100,0
|
|
20231122,153000,60170064100,83100,83100,83100,83100,77168
|
|
20231122,152900,56963733700,82900,82900,82900,82900,0
|
|
20231122,152800,56963733700,82900,82900,82900,82900,0
|
|
20231122,152700,56963733700,82900,82900,82900,82900,0
|
|
20231122,152600,56963733700,82900,82900,82900,82900,0
|
|
20231122,152500,56963733700,82900,82900,82900,82900,0
|
|
20231122,152400,56963733700,82900,82900,82900,82900,0
|
|
20231122,152300,56963733700,82900,82900,82900,82900,0
|
|
20231122,152200,56963733700,82900,82900,82900,82900,0
|
|
20231122,152100,56963733700,82900,82900,82900,82900,0
|
|
20231122,152000,56963733700,82900,82900,82900,82900,0
|
|
20231122,151900,56963733700,82900,83000,83000,82900,1673
|
|
20231122,151800,56825014700,83000,83000,83000,82900,1116
|
|
20231122,151700,56732463600,82900,83000,83000,82900,499
|
|
20231122,151600,56691083100,83000,83000,83000,82900,1119
|
|
20231122,151500,56598259400,82900,83000,83000,82900,806
|
|
20231122,151400,56531429800,82900,82900,83000,82900,890
|
|
20231122,151300,56457630900,83000,82900,83000,82800,1595
|
|
20231122,151200,56325391900,83000,82900,83000,82900,1423
|
|
20231122,151100,56207419200,83000,83000,83000,82800,2312
|
|
20231122,151000,56015820100,82900,83000,83000,82800,2709
|
|
20231122,150900,55791248600,82900,83000,83000,82900,2984
|
|
20231122,150800,55543841100,82900,82900,83000,82900,1078
|
|
20231122,150700,55454418800,82900,83000,83100,82800,3544
|
|
20231122,150600,55160581600,83000,83100,83100,82900,1279
|
|
20231122,150500,55054473500,83000,83000,83100,82900,2426
|
|
20231122,150400,54853184600,83000,82900,83100,82900,2140
|
|
20231122,150300,54675560600,83000,83000,83100,82900,6725
|
|
20231122,150200,54117340100,83000,83000,83100,83000,570
|
|
20231122,150100,54070026800,83000,83100,83100,83000,512
|
|
20231122,150000,54027525500,83100,83000,83100,83000,2014
|
|
20231122,145900,53860212500,83100,83000,83100,83000,686
|
|
20231122,145800,53803253500,83100,83000,83100,83000,1668
|
|
20231122,145700,53664696700,83000,83100,83100,83000,1922
|
|
20231122,145600,53505056400,83100,83000,83100,83000,1142
|
|
20231122,145500,53410191500,83000,83000,83100,83000,923
|
|
20231122,145400,53333538000,83000,83000,83100,83000,637
|
|
20231122,145300,53280630600,83000,83100,83100,83000,450
|
|
20231122,145200,53243266700,83000,83000,83100,83000,1432
|
|
20231122,145100,53124306000,83000,83000,83100,83000,1719
|
|
20231122,145000,52981507900,83000,83000,83100,83000,589
|
|
20231122,144900,52932604000,83000,83000,83100,82900,3354
|
|
20231122,144800,52654226100,83000,83000,83100,82900,3760
|
|
20231122,144700,52342150400,83000,83000,83100,82900,4885
|
|
20231122,144600,51936673600,83100,82900,83100,82900,4905
|
|
20231122,144500,51529585600,82900,82900,83000,82900,974
|
|
20231122,144400,51448789800,82900,83000,83000,82900,1178
|
|
20231122,144300,51351103600,82900,82900,83000,82900,799
|
|
20231122,144200,51284825900,82900,82900,83000,82900,897
|
|
20231122,144100,51210426700,82900,83000,83000,82900,532
|
|
20231122,144000,51166309700,82900,82900,83000,82900,863
|
|
20231122,143900,51094726400,82900,82900,83000,82900,1208
|
|
20231122,143800,50994514800,82900,82900,83000,82900,1099
|
|
20231122,143700,50903365900,82900,82900,83000,82900,708
|
|
20231122,143600,50844645000,82900,82900,83000,82900,796
|
|
20231122,143500,50778614300,82900,82900,83000,82900,2340
|
|
20231122,143400,50584485100,82900,82900,83000,82900,760
|
|
20231122,143300,50521458400,83000,82900,83000,82900,1255
|
|
20231122,143200,50417396100,82900,83000,83000,82900,907
|
|
20231122,143100,50342184900,82900,83000,83000,82900,715
|
|
20231122,143000,50282897900,82900,82900,83000,82900,1810
|
|
20231122,142900,50132757300,83000,82900,83000,82800,4115
|
|
20231122,142800,49791597200,82900,82900,83000,82900,1286
|
|
20231122,142700,49684962500,82900,83000,83000,82900,554
|
|
20231122,142600,49639031400,82900,82900,83000,82900,1260
|
|
20231122,142500,49534541900,82900,82900,83000,82900,471
|
|
20231122,142400,49495492300,83000,82900,83000,82900,723
|
|
20231122,142300,49435524000,82900,82900,83100,82900,4005
|
|
20231122,142200,49103173800,82900,82900,83000,82900,2288
|
|
20231122,142100,48913468900,82900,83000,83000,82900,932
|
|
20231122,142000,48836180100,82900,83000,83000,82900,1125
|
|
20231122,141900,48742885100,83000,82900,83000,82900,806
|
|
20231122,141800,48676047300,82900,83000,83000,82900,503
|
|
20231122,141700,48634337700,82900,83000,83000,82800,6958
|
|
20231122,141600,48057037500,83000,83100,83100,83000,722
|
|
20231122,141500,47997086500,83000,83000,83100,83000,867
|
|
20231122,141400,47925072900,83100,83000,83100,83000,552
|
|
20231122,141300,47879250800,83000,83000,83100,83000,1050
|
|
20231122,141200,47792074200,83100,83000,83100,83000,796
|
|
20231122,141100,47725978900,83000,83100,83200,83000,3663
|
|
20231122,141000,47421613200,83100,83200,83200,83000,2054
|
|
20231122,140900,47250925000,83200,83000,83200,83000,5325
|
|
20231122,140800,46808363100,83000,83000,83100,83000,716
|
|
20231122,140700,46748919200,83100,83000,83100,83000,721
|
|
20231122,140600,46689047100,83000,83000,83100,83000,1611
|
|
20231122,140500,46555277900,83000,83100,83100,83000,1642
|
|
20231122,140400,46418956800,83000,82900,83100,82900,2472
|
|
20231122,140300,46213764300,82900,82900,83100,82900,7173
|
|
20231122,140200,45618416300,83000,82900,83000,82900,791
|
|
20231122,140100,45552840100,82900,82900,83000,82900,1053
|
|
20231122,140000,45465492500,83000,82900,83000,82900,523
|
|
20231122,135900,45422131000,82900,82900,83000,82900,685
|
|
20231122,135800,45365317900,83000,82900,83000,82800,2462
|
|
20231122,135700,45161217000,83000,82900,83000,82900,1403
|
|
20231122,135600,45044877200,82900,83000,83000,82900,1981
|
|
20231122,135500,44880633800,82900,83000,83000,82800,3855
|
|
20231122,135400,44561046500,83000,83000,83000,82900,604
|
|
20231122,135300,44510938900,82900,83000,83000,82900,1440
|
|
20231122,135200,44391533400,82900,83000,83000,82900,613
|
|
20231122,135100,44340700800,82900,83000,83000,82900,581
|
|
20231122,135000,44292515100,82900,82900,83000,82900,712
|
|
20231122,134900,44233453600,82900,83000,83100,82900,2798
|
|
20231122,134800,44001203800,83000,82900,83000,82900,4902
|
|
20231122,134700,43594382800,82900,82800,83000,82800,2507
|
|
20231122,134600,43386525300,82900,82900,83000,82900,1074
|
|
20231122,134500,43297476800,82900,82900,83000,82800,800
|
|
20231122,134400,43231141500,82800,82800,82900,82800,779
|
|
20231122,134300,43166580400,82900,82800,82900,82800,1015
|
|
20231122,134200,43082466300,82900,82700,82900,82700,943
|
|
20231122,134100,43004407300,82800,82700,82900,82700,682
|
|
20231122,134000,42947967100,82700,82800,82900,82700,2210
|
|
20231122,133900,42764985900,82900,82900,82900,82700,523
|
|
20231122,133800,42721669000,82800,82900,82900,82800,776
|
|
20231122,133700,42657388100,82800,82800,82900,82800,490
|
|
20231122,133600,42616811600,82800,82800,82900,82700,1467
|
|
20231122,133500,42495349200,82800,82700,82800,82700,416
|
|
20231122,133400,42460937300,82800,82700,82800,82700,649
|
|
20231122,133300,42407225300,82700,82800,82800,82700,7835
|
|
20231122,133200,41759128500,82900,82700,82900,82700,984
|
|
20231122,133100,41677668900,82800,82700,82900,82700,4392
|
|
20231122,133000,41313853500,82700,82800,82800,82700,1057
|
|
20231122,132900,41226379200,82700,82800,82800,82700,890
|
|
20231122,132800,41152727400,82700,82800,82900,82700,1055
|
|
20231122,132700,41065402500,82800,82700,82800,82700,579
|
|
20231122,132600,41017491000,82700,82800,82900,82700,1333
|
|
20231122,132500,40907134700,82800,82800,82900,82800,843
|
|
20231122,132400,40837321600,82800,82800,82900,82800,629
|
|
20231122,132300,40785210600,82900,82900,82900,82800,1455
|
|
20231122,132200,40664628300,82800,82800,82900,82800,982
|
|
20231122,132100,40583262200,82800,82900,82900,82800,387
|
|
20231122,132000,40551211300,82900,82800,82900,82800,677
|
|
20231122,131900,40495120700,82900,82900,83000,82800,5337
|
|
20231122,131800,40052830200,82900,82900,83000,82900,654
|
|
20231122,131700,39998594400,82900,82900,83000,82900,526
|
|
20231122,131600,39954961400,82900,82900,83000,82900,584
|
|
20231122,131500,39906522200,83000,83000,83000,82900,355
|
|
20231122,131400,39877072700,82900,83000,83000,82900,1794
|
|
20231122,131300,39728200300,82900,82800,83000,82800,3237
|
|
20231122,131200,39459972200,82800,82800,82900,82800,1052
|
|
20231122,131100,39372796200,82900,82900,82900,82800,581
|
|
20231122,131000,39324660900,82900,82900,82900,82800,649
|
|
20231122,130900,39270892800,82800,82900,83000,82800,1029
|
|
20231122,130800,39185591100,82800,82800,82900,82800,940
|
|
20231122,130700,39107714400,82900,82900,82900,82800,783
|
|
20231122,130600,39042816200,82800,82900,82900,82800,2726
|
|
20231122,130500,38816911900,82900,83000,83000,82900,346
|
|
20231122,130400,38788219400,82900,82900,83000,82900,757
|
|
20231122,130300,38725428100,82900,82900,83000,82900,619
|
|
20231122,130200,38674078200,82900,82900,83000,82900,700
|
|
20231122,130100,38616021400,82900,83000,83000,82900,396
|
|
20231122,130000,38583174900,82900,83000,83000,82900,601
|
|
20231122,125900,38533327400,82900,82800,83000,82800,1125
|
|
20231122,125800,38440080800,82800,82800,82900,82800,284
|
|
20231122,125700,38416561600,82900,82800,82900,82800,498
|
|
20231122,125600,38375293700,82800,82800,82900,82800,464
|
|
20231122,125500,38336873100,82900,82800,82900,82800,891
|
|
20231122,125400,38263084600,82800,82800,82900,82800,633
|
|
20231122,125300,38210625400,82700,82900,82900,82700,4040
|
|
20231122,125200,37876116900,82800,82900,82900,82800,288
|
|
20231122,125100,37852256100,82800,82800,82900,82800,357
|
|
20231122,125000,37822691300,82800,83000,83000,82800,858
|
|
20231122,124900,37751571600,82900,83000,83000,82800,588
|
|
20231122,124800,37702822800,83000,82900,83000,82800,2917
|
|
20231122,124700,37461094100,82900,82900,83000,82900,391
|
|
20231122,124600,37428660300,82900,82900,83000,82900,315
|
|
20231122,124500,37402539500,83000,82900,83000,82900,265
|
|
20231122,124400,37380558500,82900,82900,83000,82800,1603
|
|
20231122,124300,37247721500,82900,82800,83000,82800,3267
|
|
20231122,124200,36976819300,82800,82800,82900,82700,1259
|
|
20231122,124100,36872509300,82800,82800,82900,82800,322
|
|
20231122,124000,36845836400,82800,82800,82900,82700,2965
|
|
20231122,123900,36600380200,82800,82800,82900,82800,459
|
|
20231122,123800,36562351100,82800,82800,82900,82800,323
|
|
20231122,123700,36535592100,82800,82800,82900,82800,267
|
|
20231122,123600,36513478000,82800,82900,82900,82800,365
|
|
20231122,123500,36483236600,82800,82800,82900,82800,270
|
|
20231122,123400,36460873100,82800,82800,82900,82800,937
|
|
20231122,123300,36383215000,82900,82800,82900,82800,296
|
|
20231122,123200,36358698500,82900,82900,82900,82800,393
|
|
20231122,123100,36326134400,82800,82800,83000,82800,4887
|
|
20231122,123000,35921216300,82800,82900,83000,82800,2408
|
|
20231122,122900,35721597300,82900,82900,83000,82900,383
|
|
20231122,122800,35689825300,83000,82900,83000,82900,199
|
|
20231122,122700,35673323800,82900,82900,83000,82900,437
|
|
20231122,122600,35637084000,82900,82900,83000,82900,301
|
|
20231122,122500,35612123000,82900,82900,83000,82900,345
|
|
20231122,122400,35583504800,82900,82900,83000,82900,289
|
|
20231122,122300,35559537200,83000,83000,83100,82900,154
|
|
20231122,122200,35546759600,83100,83000,83100,82900,884
|
|
20231122,122100,35473387500,83000,82900,83100,82900,2245
|
|
20231122,122000,35287052400,83000,82900,83100,82900,1186
|
|
20231122,121900,35188650900,82900,83000,83000,82900,354
|
|
20231122,121800,35159287200,83000,82900,83000,82900,676
|
|
20231122,121700,35103186000,83000,83000,83000,82900,1214
|
|
20231122,121600,35002432100,82900,82900,83000,82900,298
|
|
20231122,121500,34977725200,82900,83000,83000,82900,279
|
|
20231122,121400,34954574200,83000,82900,83000,82900,548
|
|
20231122,121300,34909102200,82900,83000,83000,82900,850
|
|
20231122,121200,34838570900,83000,83000,83100,82900,1389
|
|
20231122,121100,34723280500,83100,82900,83100,82900,1988
|
|
20231122,121000,34558268300,82900,83000,83000,82900,250
|
|
20231122,120900,34537538600,83000,82900,83000,82900,593
|
|
20231122,120800,34488370300,83000,83100,83100,82700,4994
|
|
20231122,120700,34074478300,83000,83100,83100,83000,335
|
|
20231122,120600,34046657700,83100,83000,83100,82900,823
|
|
20231122,120500,33978324500,83000,83000,83100,82900,3712
|
|
20231122,120400,33670227700,82900,82900,83000,82900,1928
|
|
20231122,120300,33510379000,82900,82900,83000,82900,192
|
|
20231122,120200,33494461100,82900,82900,83000,82900,413
|
|
20231122,120100,33460213900,83000,82900,83000,82900,399
|
|
20231122,120000,33427106000,82900,83000,83000,82900,149
|
|
20231122,115900,33414751700,83000,82900,83000,82900,211
|
|
20231122,115800,33397251100,83000,83000,83000,82900,277
|
|
20231122,115700,33374264900,82900,82900,83100,82900,1464
|
|
20231122,115600,33252871700,83000,82900,83100,82900,4290
|
|
20231122,115500,32896802500,82900,82900,83000,82900,1073
|
|
20231122,115400,32807843200,82900,82900,83000,82800,927
|
|
20231122,115300,32730995500,83000,82900,83000,82900,1243
|
|
20231122,115200,32627929400,82900,82900,83000,82800,1321
|
|
20231122,115100,32518448800,82900,82900,83000,82900,329
|
|
20231122,115000,32491172800,82900,82900,83000,82900,523
|
|
20231122,114900,32447799200,83000,82900,83000,82800,3239
|
|
20231122,114800,32179288200,82900,82900,83000,82900,308
|
|
20231122,114700,32153742600,82900,82900,83000,82900,189
|
|
20231122,114600,32138067400,83000,82900,83000,82900,258
|
|
20231122,114500,32116664100,82900,83000,83000,82900,273
|
|
20231122,114400,32094016700,83000,82900,83000,82900,89
|
|
20231122,114300,32086635400,82900,82900,83000,82900,284
|
|
20231122,114200,32063075100,82900,82900,83000,82900,246
|
|
20231122,114100,32042673800,83000,83000,83100,82900,1305
|
|
20231122,114000,31934362800,83000,83000,83100,83000,1683
|
|
20231122,113900,31794672500,83100,83000,83100,83000,351
|
|
20231122,113800,31765522000,83000,83000,83100,83000,349
|
|
20231122,113700,31736539000,83100,82900,83100,82900,4197
|
|
20231122,113600,31388249300,83000,82900,83000,82900,1670
|
|
20231122,113500,31249661600,82900,82900,83000,82900,386
|
|
20231122,113400,31217655400,82900,82900,83000,82900,1440
|
|
20231122,113300,31098255700,83000,82900,83000,82900,4193
|
|
20231122,113200,30750554900,82900,82700,83000,82700,6106
|
|
20231122,113100,30244362500,82800,82800,82800,82700,1258
|
|
20231122,113000,30140217700,82700,82700,82800,82700,233
|
|
20231122,112900,30120936200,82700,82800,82800,82700,2400
|
|
20231122,112800,29922221600,82900,82800,82900,82800,1400
|
|
20231122,112700,29806296600,82800,82700,82800,82700,267
|
|
20231122,112600,29784200600,82700,82800,82900,82700,2731
|
|
20231122,112500,29558081100,82800,82800,82900,82800,856
|
|
20231122,112400,29487136600,82900,82900,82900,82800,209
|
|
20231122,112300,29469822800,82900,82900,82900,82800,509
|
|
20231122,112200,29427658000,82800,82900,82900,82800,342
|
|
20231122,112100,29399318700,82800,82900,82900,82800,137
|
|
20231122,112000,29387970200,82900,82600,82900,82600,7085
|
|
20231122,111900,28801825200,82600,82600,82700,82600,878
|
|
20231122,111800,28729224900,82600,82600,82700,82600,2448
|
|
20231122,111700,28526790500,82700,82700,82700,82600,436
|
|
20231122,111600,28490769200,82700,82700,82700,82600,649
|
|
20231122,111500,28437148700,82600,82700,82700,82600,461
|
|
20231122,111400,28399048600,82600,82700,82700,82600,380
|
|
20231122,111300,28367646100,82600,82700,82700,82600,393
|
|
20231122,111200,28335169800,82700,82600,82700,82600,634
|
|
20231122,111100,28282793600,82600,82600,82700,82600,560
|
|
20231122,111000,28236514600,82600,82700,82700,82600,311
|
|
20231122,110900,28210823100,82600,82500,82600,82500,2988
|
|
20231122,110800,27964024000,82600,82500,82600,82500,354
|
|
20231122,110700,27934799800,82500,82500,82600,82500,1579
|
|
20231122,110600,27804427500,82600,82500,82600,82500,498
|
|
20231122,110500,27763312000,82500,82500,82600,82500,280
|
|
20231122,110400,27740201900,82500,82500,82600,82500,574
|
|
20231122,110300,27692829900,82500,82500,82600,82500,2711
|
|
20231122,110200,27469162000,82600,82600,82600,82500,394
|
|
20231122,110100,27436644000,82600,82600,82600,82500,633
|
|
20231122,110000,27384413900,82500,82500,82600,82500,367
|
|
20231122,105900,27354120500,82500,82500,82600,82500,1825
|
|
20231122,105800,27203544300,82600,82500,82600,82500,203
|
|
20231122,105700,27186792200,82600,82600,82700,82500,4637
|
|
20231122,105600,26803759600,82600,82600,82700,82500,1335
|
|
20231122,105500,26693462000,82500,82600,82600,82500,839
|
|
20231122,105400,26624183100,82600,82600,82700,82500,1895
|
|
20231122,105300,26467641900,82700,82600,82700,82600,489
|
|
20231122,105200,26427229700,82600,82500,82700,82500,4593
|
|
20231122,105100,26047848400,82600,82500,82600,82500,489
|
|
20231122,105000,26007493500,82500,82500,82600,82500,1215
|
|
20231122,104900,25907178500,82500,82500,82600,82500,580
|
|
20231122,104800,25859321500,82500,82600,82600,82500,606
|
|
20231122,104700,25809313000,82600,82600,82600,82500,415
|
|
20231122,104600,25775067300,82600,82500,82600,82500,1342
|
|
20231122,104500,25664322600,82600,82500,82600,82500,458
|
|
20231122,104400,25626519400,82500,82600,82600,82500,675
|
|
20231122,104300,25570820700,82500,82500,82600,82500,720
|
|
20231122,104200,25511402000,82500,82600,82600,82500,296
|
|
20231122,104100,25486971100,82500,82600,82600,82500,426
|
|
20231122,104000,25451804500,82500,82500,82600,82500,638
|
|
20231122,103900,25399136000,82600,82600,82600,82500,864
|
|
20231122,103800,25327775200,82500,82500,82600,82500,833
|
|
20231122,103700,25259041800,82500,82500,82600,82500,660
|
|
20231122,103600,25204580800,82500,82600,82600,82500,3090
|
|
20231122,103500,24949636600,82500,82500,82600,82500,900
|
|
20231122,103400,24875382400,82500,82500,82600,82500,219
|
|
20231122,103300,24857304400,82500,82600,82700,82500,1066
|
|
20231122,103200,24769270600,82600,82600,82700,82600,632
|
|
20231122,103100,24717052200,82600,82600,82700,82600,427
|
|
20231122,103000,24681777300,82700,82600,82700,82500,1322
|
|
20231122,102900,24572568800,82500,82600,82600,82500,1152
|
|
20231122,102800,24477437000,82600,82500,82600,82500,705
|
|
20231122,102700,24419245700,82500,82400,82600,82400,3210
|
|
20231122,102600,24154413300,82500,82400,82500,82400,587
|
|
20231122,102500,24106005300,82500,82500,82600,82500,4116
|
|
20231122,102400,23766404000,82500,82600,82700,82500,1264
|
|
20231122,102300,23662002300,82600,82600,82700,82600,1586
|
|
20231122,102200,23530989100,82700,82600,82700,82600,1043
|
|
20231122,102100,23444833300,82600,82600,82700,82500,3833
|
|
20231122,102000,23128232200,82500,82600,82600,82500,582
|
|
20231122,101900,23080187600,82600,82600,82600,82500,1411
|
|
20231122,101800,22963666500,82500,82500,82600,82500,589
|
|
20231122,101700,22915055700,82500,82500,82600,82500,395
|
|
20231122,101600,22882458900,82500,82600,82600,82500,526
|
|
20231122,101500,22839043200,82600,82600,82600,82500,842
|
|
20231122,101400,22769559300,82600,82500,82600,82500,1175
|
|
20231122,101300,22672601100,82600,82600,82600,82400,1093
|
|
20231122,101200,22582426400,82400,82700,82700,82400,4723
|
|
20231122,101100,22192695600,82600,82500,82700,82500,698
|
|
20231122,101000,22135055100,82600,82600,82600,82500,685
|
|
20231122,100900,22078501700,82600,82600,82600,82500,1678
|
|
20231122,100800,21940017500,82700,82600,82700,82500,3606
|
|
20231122,100700,21642181500,82600,82600,82700,82500,585
|
|
20231122,100600,21593882500,82600,82600,82700,82500,511
|
|
20231122,100500,21551686300,82600,82600,82700,82500,1729
|
|
20231122,100400,21408872100,82600,82600,82600,82500,1063
|
|
20231122,100300,21321076300,82600,82600,82700,82600,722
|
|
20231122,100200,21261435200,82600,82500,82700,82500,2397
|
|
20231122,100100,21063439200,82600,82700,82700,82500,1628
|
|
20231122,100000,20928984900,82600,82600,82700,82500,1178
|
|
20231122,095900,20831704600,82600,82700,82700,82500,2262
|
|
20231122,095800,20644855600,82600,82600,82700,82600,774
|
|
20231122,095700,20580891400,82600,82600,82700,82600,1956
|
|
20231122,095600,20419278000,82600,82600,82700,82500,1367
|
|
20231122,095500,20306362900,82700,82700,82700,82600,565
|
|
20231122,095400,20259666000,82700,82700,82700,82600,706
|
|
20231122,095300,20201331000,82600,82400,82700,82400,5237
|
|
20231122,095200,19769004700,82400,82400,82500,82400,887
|
|
20231122,095100,19695911300,82400,82300,82500,82300,4067
|
|
20231122,095000,19360850900,82300,82400,82400,82300,1192
|
|
20231122,094900,19262709300,82400,82400,82400,82300,1545
|
|
20231122,094800,19135439600,82300,82300,82400,82300,1511
|
|
20231122,094700,19011071500,82300,82300,82400,82200,15928
|
|
20231122,094600,17700811800,82300,82400,82500,82300,4775
|
|
20231122,094500,17307531900,82400,82500,82500,82400,2419
|
|
20231122,094400,17108117100,82400,82400,82500,82400,740
|
|
20231122,094300,17047126200,82400,82400,82500,82400,2015
|
|
20231122,094200,16881082100,82400,82500,82500,82400,1916
|
|
20231122,094100,16723175000,82500,82500,82600,82400,5233
|
|
20231122,094000,16291469700,82400,82500,82500,82400,1292
|
|
20231122,093900,16184985000,82400,82400,82500,82400,1218
|
|
20231122,093800,16084591600,82500,82500,82500,82400,1228
|
|
20231122,093700,15983367500,82400,82600,82600,82400,2965
|
|
20231122,093600,15738831700,82500,82600,82600,82500,1364
|
|
20231122,093500,15626291200,82500,82500,82600,82400,3117
|
|
20231122,093400,15369125400,82500,82500,82600,82400,8695
|
|
20231122,093300,14651983600,82500,82500,82600,82500,2618
|
|
20231122,093200,14435953400,82500,82500,82600,82500,4480
|
|
20231122,093100,14066320400,82500,82500,82600,82500,2634
|
|
20231122,093000,13848955300,82500,82600,82600,82500,5116
|
|
20231122,092900,13426620500,82600,82700,82700,82600,1071
|
|
20231122,092800,13338148800,82600,82600,82700,82600,1831
|
|
20231122,092700,13186890200,82600,82800,82800,82600,755
|
|
20231122,092600,13124490300,82700,82700,82800,82700,4440
|
|
20231122,092500,12757164000,82700,82700,82700,82500,13238
|
|
20231122,092400,11663716200,82600,82700,82800,82600,7505
|
|
20231122,092300,11043128600,82700,82700,82800,82700,3211
|
|
20231122,092200,10777498500,82800,82800,82900,82700,9002
|
|
20231122,092100,10032238900,82800,82800,82900,82800,1312
|
|
20231122,092000,9923568600,82800,82900,82900,82800,1570
|
|
20231122,091900,9793516400,82900,82900,83000,82800,2397
|
|
20231122,091800,9594834100,83000,83000,83000,82900,1768
|
|
20231122,091700,9448175000,83000,83100,83100,82900,2848
|
|
20231122,091600,9211832400,83000,83100,83100,83000,3485
|
|
20231122,091500,8922535200,83100,82800,83100,82800,9442
|
|
20231122,091400,8139645400,82800,82800,82900,82800,2461
|
|
20231122,091300,7935852400,82900,82800,82900,82800,2152
|
|
20231122,091200,7757654900,82800,82800,82900,82800,2441
|
|
20231122,091100,7555504500,82800,82900,82900,82700,6674
|
|
20231122,091000,7002803300,82900,82900,83000,82800,7271
|
|
20231122,090900,6400309400,82900,83000,83100,82900,9821
|
|
20231122,090800,5585241000,83000,83000,83100,83000,3596
|
|
20231122,090700,5286681400,83000,83100,83100,83000,1677
|
|
20231122,090600,5147405100,83000,83200,83200,83000,1947
|
|
20231122,090500,4985640200,83100,83300,83300,83100,3359
|
|
20231122,090400,4706261900,83300,83300,83400,83200,11336
|
|
20231122,090300,3761928500,83200,83100,83300,83000,6070
|
|
20231122,090200,3257202400,83000,83000,83100,82800,8871
|
|
20231122,090100,2521248300,82900,82900,83000,82800,4792
|
|
20231122,090000,2124081400,82900,83000,83100,82800,25480
|