677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,201400,1868530800,46000,46000,46000,46000,1052
|
|
20231121,201300,1868530800,46000,46000,46000,46000,0
|
|
20231121,201200,1868530800,46000,46000,46000,46000,0
|
|
20231121,201100,1868530800,46000,46000,46000,46000,0
|
|
20231121,201000,1868530800,46000,46000,46000,46000,0
|
|
20231121,200900,1868530800,46000,46000,46000,46000,0
|
|
20231121,200800,1868530800,46000,46000,46000,46000,0
|
|
20231121,200700,1868530800,46000,46000,46000,46000,0
|
|
20231121,200600,1868530800,46000,46000,46000,46000,0
|
|
20231121,200500,1868530800,46000,46000,46000,46000,0
|
|
20231121,200400,1868530800,46000,46000,46000,46000,0
|
|
20231121,200300,1868530800,46000,46000,46000,46000,0
|
|
20231121,200200,1868530800,46000,46000,46000,46000,0
|
|
20231121,200100,1868530800,46000,46000,46000,46000,0
|
|
20231121,200000,1868530800,46000,46000,46000,46000,0
|
|
20231121,195900,1868530800,46000,46000,46000,46000,0
|
|
20231121,195800,1868530800,46000,46000,46000,46000,0
|
|
20231121,195700,1868530800,46000,46000,46000,46000,0
|
|
20231121,195600,1868530800,46000,46000,46000,46000,0
|
|
20231121,195500,1868530800,46000,46000,46000,46000,0
|
|
20231121,195400,1868530800,46000,46000,46000,46000,0
|
|
20231121,195300,1868530800,46000,46000,46000,46000,0
|
|
20231121,195200,1868530800,46000,46000,46000,46000,0
|
|
20231121,195100,1868530800,46000,46000,46000,46000,0
|
|
20231121,195000,1868530800,46000,46000,46000,46000,0
|
|
20231121,194900,1868530800,46000,46000,46000,46000,0
|
|
20231121,194800,1868530800,46000,46000,46000,46000,0
|
|
20231121,194700,1868530800,46000,46000,46000,46000,0
|
|
20231121,194600,1868530800,46000,46000,46000,46000,0
|
|
20231121,194500,1868530800,46000,46000,46000,46000,0
|
|
20231121,194400,1868530800,46000,46000,46000,46000,1052
|
|
20231121,194300,1868530800,46000,46000,46000,46000,0
|
|
20231121,194200,1868530800,46000,46000,46000,46000,0
|
|
20231121,194100,1868530800,46000,46000,46000,46000,0
|
|
20231121,194000,1868530800,46000,46000,46000,46000,0
|
|
20231121,193900,1868530800,46000,46000,46000,46000,0
|
|
20231121,193800,1868530800,46000,46000,46000,46000,0
|
|
20231121,193700,1868530800,46000,46000,46000,46000,0
|
|
20231121,193600,1868530800,46000,46000,46000,46000,0
|
|
20231121,193500,1868530800,46000,46000,46000,46000,0
|
|
20231121,193400,1868530800,46000,46000,46000,46000,0
|
|
20231121,193300,1868530800,46000,46000,46000,46000,0
|
|
20231121,193200,1868530800,46000,46000,46000,46000,0
|
|
20231121,193100,1868530800,46000,46000,46000,46000,0
|
|
20231121,193000,1868530800,46000,46000,46000,46000,0
|
|
20231121,192900,1868530800,46000,46000,46000,46000,0
|
|
20231121,192800,1868530800,46000,46000,46000,46000,0
|
|
20231121,192700,1868530800,46000,46000,46000,46000,0
|
|
20231121,192600,1868530800,46000,46000,46000,46000,0
|
|
20231121,192500,1868530800,46000,46000,46000,46000,0
|
|
20231121,192400,1868530800,46000,46000,46000,46000,0
|
|
20231121,192300,1868530800,46000,46000,46000,46000,0
|
|
20231121,192200,1868530800,46000,46000,46000,46000,0
|
|
20231121,192100,1868530800,46000,46000,46000,46000,0
|
|
20231121,192000,1868530800,46000,46000,46000,46000,0
|
|
20231121,191900,1868530800,46000,46000,46000,46000,0
|
|
20231121,191800,1868530800,46000,46000,46000,46000,0
|
|
20231121,191700,1868530800,46000,46000,46000,46000,0
|
|
20231121,191600,1868530800,46000,46000,46000,46000,0
|
|
20231121,191500,1868530800,46000,46000,46000,46000,0
|
|
20231121,191400,1868530800,46000,46000,46000,46000,1052
|
|
20231121,191300,1868530800,46000,46000,46000,46000,0
|
|
20231121,191200,1868530800,46000,46000,46000,46000,0
|
|
20231121,191100,1868530800,46000,46000,46000,46000,0
|
|
20231121,191000,1868530800,46000,46000,46000,46000,0
|
|
20231121,190900,1868530800,46000,46000,46000,46000,0
|
|
20231121,190800,1868530800,46000,46000,46000,46000,0
|
|
20231121,190700,1868530800,46000,46000,46000,46000,0
|
|
20231121,190600,1868530800,46000,46000,46000,46000,0
|
|
20231121,190500,1868530800,46000,46000,46000,46000,0
|
|
20231121,190400,1868530800,46000,46000,46000,46000,0
|
|
20231121,190300,1868530800,46000,46000,46000,46000,0
|
|
20231121,190200,1868530800,46000,46000,46000,46000,0
|
|
20231121,190100,1868530800,46000,46000,46000,46000,0
|
|
20231121,190000,1868530800,46000,46000,46000,46000,0
|
|
20231121,185900,1868530800,46000,46000,46000,46000,0
|
|
20231121,185800,1868530800,46000,46000,46000,46000,0
|
|
20231121,185700,1868530800,46000,46000,46000,46000,0
|
|
20231121,185600,1868530800,46000,46000,46000,46000,0
|
|
20231121,185500,1868530800,46000,46000,46000,46000,0
|
|
20231121,185400,1868530800,46000,46000,46000,46000,0
|
|
20231121,185300,1868530800,46000,46000,46000,46000,0
|
|
20231121,185200,1868530800,46000,46000,46000,46000,0
|
|
20231121,185100,1868530800,46000,46000,46000,46000,0
|
|
20231121,185000,1868530800,46000,46000,46000,46000,0
|
|
20231121,184900,1868530800,46000,46000,46000,46000,0
|
|
20231121,184800,1868530800,46000,46000,46000,46000,0
|
|
20231121,184700,1868530800,46000,46000,46000,46000,0
|
|
20231121,184600,1868530800,46000,46000,46000,46000,0
|
|
20231121,184500,1868530800,46000,46000,46000,46000,0
|
|
20231121,184400,1868530800,46000,46000,46000,46000,1052
|
|
20231121,184300,1868530800,46000,46000,46000,46000,0
|
|
20231121,184200,1868530800,46000,46000,46000,46000,0
|
|
20231121,184100,1868530800,46000,46000,46000,46000,0
|
|
20231121,184000,1868530800,46000,46000,46000,46000,0
|
|
20231121,183900,1868530800,46000,46000,46000,46000,0
|
|
20231121,183800,1868530800,46000,46000,46000,46000,0
|
|
20231121,183700,1868530800,46000,46000,46000,46000,0
|
|
20231121,183600,1868530800,46000,46000,46000,46000,0
|
|
20231121,183500,1868530800,46000,46000,46000,46000,0
|
|
20231121,183400,1868530800,46000,46000,46000,46000,0
|
|
20231121,183300,1868530800,46000,46000,46000,46000,0
|
|
20231121,183200,1868530800,46000,46000,46000,46000,0
|
|
20231121,183100,1868530800,46000,46000,46000,46000,0
|
|
20231121,183000,1868530800,46000,46000,46000,46000,0
|
|
20231121,182900,1868530800,46000,46000,46000,46000,0
|
|
20231121,182800,1868530800,46000,46000,46000,46000,0
|
|
20231121,182700,1868530800,46000,46000,46000,46000,0
|
|
20231121,182600,1868530800,46000,46000,46000,46000,0
|
|
20231121,182500,1868530800,46000,46000,46000,46000,0
|
|
20231121,182400,1868530800,46000,46000,46000,46000,0
|
|
20231121,182300,1868530800,46000,46000,46000,46000,0
|
|
20231121,182200,1868530800,46000,46000,46000,46000,0
|
|
20231121,182100,1868530800,46000,46000,46000,46000,0
|
|
20231121,182000,1868530800,46000,46000,46000,46000,0
|
|
20231121,181900,1868530800,46000,46000,46000,46000,0
|
|
20231121,181800,1868530800,46000,46000,46000,46000,0
|
|
20231121,181700,1868530800,46000,46000,46000,46000,0
|
|
20231121,181600,1868530800,46000,46000,46000,46000,0
|
|
20231121,181500,1868530800,46000,46000,46000,46000,0
|
|
20231121,181400,1868530800,46000,46000,46000,46000,1052
|
|
20231121,181300,1868530800,46000,46000,46000,46000,0
|
|
20231121,181200,1868530800,46000,46000,46000,46000,0
|
|
20231121,181100,1868530800,46000,46000,46000,46000,0
|
|
20231121,181000,1868530800,46000,46000,46000,46000,0
|
|
20231121,180900,1868530800,46000,46000,46000,46000,0
|
|
20231121,180800,1868530800,46000,46000,46000,46000,0
|
|
20231121,180700,1868530800,46000,46000,46000,46000,0
|
|
20231121,180600,1868530800,46000,46000,46000,46000,0
|
|
20231121,180500,1868530800,46000,46000,46000,46000,0
|
|
20231121,180400,1868530800,46000,46000,46000,46000,0
|
|
20231121,180300,1868530800,46000,46000,46000,46000,0
|
|
20231121,180200,1868530800,46000,46000,46000,46000,0
|
|
20231121,180100,1868530800,46000,46000,46000,46000,0
|
|
20231121,180000,1868530800,46000,46000,46000,46000,0
|
|
20231121,175900,1868530800,46000,46000,46000,46000,0
|
|
20231121,175800,1868530800,46000,46000,46000,46000,0
|
|
20231121,175700,1868530800,46000,46000,46000,46000,0
|
|
20231121,175600,1868530800,46000,46000,46000,46000,0
|
|
20231121,175500,1868530800,46000,46000,46000,46000,0
|
|
20231121,175400,1868530800,46000,46000,46000,46000,0
|
|
20231121,175300,1868530800,46000,46000,46000,46000,0
|
|
20231121,175200,1868530800,46000,46000,46000,46000,0
|
|
20231121,175100,1868530800,46000,46000,46000,46000,0
|
|
20231121,175000,1868530800,46000,46000,46000,46000,0
|
|
20231121,174900,1868530800,46000,46000,46000,46000,0
|
|
20231121,174800,1868530800,46000,46000,46000,46000,0
|
|
20231121,174700,1868530800,46000,46000,46000,46000,0
|
|
20231121,174600,1868530800,46000,46000,46000,46000,0
|
|
20231121,174500,1868530800,46000,46000,46000,46000,0
|
|
20231121,174400,1868530800,46000,46000,46000,46000,1052
|
|
20231121,174300,1868530800,46000,46000,46000,46000,0
|
|
20231121,174200,1868530800,46000,46000,46000,46000,0
|
|
20231121,174100,1868530800,46000,46000,46000,46000,0
|
|
20231121,174000,1868530800,46000,46000,46000,46000,0
|
|
20231121,173900,1868530800,46000,46000,46000,46000,0
|
|
20231121,173800,1868530800,46000,46000,46000,46000,0
|
|
20231121,173700,1868530800,46000,46000,46000,46000,0
|
|
20231121,173600,1868530800,46000,46000,46000,46000,0
|
|
20231121,173500,1868530800,46000,46000,46000,46000,0
|
|
20231121,173400,1868530800,46000,46000,46000,46000,0
|
|
20231121,173300,1868530800,46000,46000,46000,46000,0
|
|
20231121,173200,1868530800,46000,46000,46000,46000,0
|
|
20231121,173100,1868530800,46000,46000,46000,46000,0
|
|
20231121,173000,1868530800,46000,46000,46000,46000,0
|
|
20231121,172900,1868530800,46000,46000,46000,46000,0
|
|
20231121,172800,1868530800,46000,46000,46000,46000,0
|
|
20231121,172700,1868530800,46000,46000,46000,46000,0
|
|
20231121,172600,1868530800,46000,46000,46000,46000,0
|
|
20231121,172500,1868530800,46000,46000,46000,46000,0
|
|
20231121,172400,1868530800,46000,46000,46000,46000,0
|
|
20231121,172300,1868530800,46000,46000,46000,46000,0
|
|
20231121,172200,1868530800,46000,46000,46000,46000,0
|
|
20231121,172100,1868530800,46000,46000,46000,46000,0
|
|
20231121,172000,1868530800,46000,46000,46000,46000,0
|
|
20231121,171900,1868530800,46000,46000,46000,46000,0
|
|
20231121,171800,1868530800,46000,46000,46000,46000,0
|
|
20231121,171700,1868530800,46000,46000,46000,46000,0
|
|
20231121,171600,1868530800,46000,46000,46000,46000,0
|
|
20231121,171500,1868530800,46000,46000,46000,46000,0
|
|
20231121,171400,1868530800,46000,46000,46000,46000,1052
|
|
20231121,171300,1868530800,46000,46000,46000,46000,0
|
|
20231121,171200,1868530800,46000,46000,46000,46000,0
|
|
20231121,171100,1868530800,46000,46000,46000,46000,0
|
|
20231121,171000,1868530800,46000,46000,46000,46000,0
|
|
20231121,170900,1868530800,46000,46000,46000,46000,0
|
|
20231121,170800,1868530800,46000,46000,46000,46000,0
|
|
20231121,170700,1868530800,46000,46000,46000,46000,0
|
|
20231121,170600,1868530800,46000,46000,46000,46000,0
|
|
20231121,170500,1868530800,46000,46000,46000,46000,0
|
|
20231121,170400,1868530800,46000,46000,46000,46000,0
|
|
20231121,170300,1868530800,46000,46000,46000,46000,0
|
|
20231121,170200,1868530800,46000,46000,46000,46000,0
|
|
20231121,170100,1868530800,46000,46000,46000,46000,0
|
|
20231121,170000,1868530800,46000,46000,46000,46000,0
|
|
20231121,165900,1868530800,46000,46000,46000,46000,0
|
|
20231121,165800,1868530800,46000,46000,46000,46000,0
|
|
20231121,165700,1868530800,46000,46000,46000,46000,0
|
|
20231121,165600,1868530800,46000,46000,46000,46000,0
|
|
20231121,165500,1868530800,46000,46000,46000,46000,0
|
|
20231121,165400,1868530800,46000,46000,46000,46000,0
|
|
20231121,165300,1868530800,46000,46000,46000,46000,0
|
|
20231121,165200,1868530800,46000,46000,46000,46000,0
|
|
20231121,165100,1868530800,46000,46000,46000,46000,0
|
|
20231121,165000,1868530800,46000,46000,46000,46000,0
|
|
20231121,164900,1868530800,46000,46000,46000,46000,0
|
|
20231121,164800,1868530800,46000,46000,46000,46000,0
|
|
20231121,164700,1868530800,46000,46000,46000,46000,0
|
|
20231121,164600,1868530800,46000,46000,46000,46000,0
|
|
20231121,164500,1868530800,46000,46000,46000,46000,0
|
|
20231121,164400,1868530800,46000,46000,46000,46000,1052
|
|
20231121,164300,1868530800,46000,46000,46000,46000,0
|
|
20231121,164200,1868530800,46000,46000,46000,46000,0
|
|
20231121,164100,1868530800,46000,46000,46000,46000,0
|
|
20231121,164000,1868530800,46000,46000,46000,46000,0
|
|
20231121,163900,1868530800,46000,46000,46000,46000,0
|
|
20231121,163800,1868530800,46000,46000,46000,46000,0
|
|
20231121,163700,1868530800,46000,46000,46000,46000,0
|
|
20231121,163600,1868530800,46000,46000,46000,46000,0
|
|
20231121,163500,1868530800,46000,46000,46000,46000,0
|
|
20231121,163400,1868530800,46000,46000,46000,46000,0
|
|
20231121,163300,1868530800,46000,46000,46000,46000,0
|
|
20231121,163200,1868530800,46000,46000,46000,46000,0
|
|
20231121,163100,1868530800,46000,46000,46000,46000,0
|
|
20231121,163000,1868530800,46000,46000,46000,46000,0
|
|
20231121,162900,1868530800,46000,46000,46000,46000,0
|
|
20231121,162800,1868530800,46000,46000,46000,46000,0
|
|
20231121,162700,1868530800,46000,46000,46000,46000,0
|
|
20231121,162600,1868530800,46000,46000,46000,46000,0
|
|
20231121,162500,1868530800,46000,46000,46000,46000,0
|
|
20231121,162400,1868530800,46000,46000,46000,46000,0
|
|
20231121,162300,1868530800,46000,46000,46000,46000,0
|
|
20231121,162200,1868530800,46000,46000,46000,46000,0
|
|
20231121,162100,1868530800,46000,46000,46000,46000,0
|
|
20231121,162000,1868530800,46000,46000,46000,46000,0
|
|
20231121,161900,1868530800,46000,46000,46000,46000,0
|
|
20231121,161800,1868530800,46000,46000,46000,46000,0
|
|
20231121,161700,1868530800,46000,46000,46000,46000,0
|
|
20231121,161600,1868530800,46000,46000,46000,46000,0
|
|
20231121,161500,1868530800,46000,46000,46000,46000,0
|
|
20231121,161400,1868530800,46000,46000,46000,46000,1052
|
|
20231121,161300,1868530800,46000,46000,46000,46000,0
|
|
20231121,161200,1868530800,46000,46000,46000,46000,0
|
|
20231121,161100,1868530800,46000,46000,46000,46000,0
|
|
20231121,161000,1868530800,46000,46000,46000,46000,0
|
|
20231121,160900,1868530800,46000,46000,46000,46000,0
|
|
20231121,160800,1868530800,46000,46000,46000,46000,0
|
|
20231121,160700,1868530800,46000,46000,46000,46000,0
|
|
20231121,160600,1868530800,46000,46000,46000,46000,0
|
|
20231121,160500,1868530800,46000,46000,46000,46000,0
|
|
20231121,160400,1868530800,46000,46000,46000,46000,0
|
|
20231121,160300,1868530800,46000,46000,46000,46000,0
|
|
20231121,160200,1868530800,46000,46000,46000,46000,0
|
|
20231121,160100,1868530800,46000,46000,46000,46000,0
|
|
20231121,160000,1868530800,46000,46000,46000,46000,0
|
|
20231121,155900,1868530800,46000,46000,46000,46000,0
|
|
20231121,155800,1868530800,46000,46000,46000,46000,0
|
|
20231121,155700,1868530800,46000,46000,46000,46000,0
|
|
20231121,155600,1868530800,46000,46000,46000,46000,0
|
|
20231121,155500,1868530800,46000,46000,46000,46000,0
|
|
20231121,155400,1868530800,46000,46000,46000,46000,0
|
|
20231121,155300,1868530800,46000,46000,46000,46000,0
|
|
20231121,155200,1868530800,46000,46000,46000,46000,0
|
|
20231121,155100,1868530800,46000,46000,46000,46000,0
|
|
20231121,155000,1868530800,46000,46000,46000,46000,0
|
|
20231121,154900,1868530800,46000,46000,46000,46000,0
|
|
20231121,154800,1868530800,46000,46000,46000,46000,0
|
|
20231121,154700,1868530800,46000,46000,46000,46000,0
|
|
20231121,154600,1868530800,46000,46000,46000,46000,0
|
|
20231121,154500,1868530800,46000,46000,46000,46000,0
|
|
20231121,154400,1868530800,46000,46000,46000,46000,1052
|
|
20231121,154300,1868530800,46000,46000,46000,46000,0
|
|
20231121,154200,1868530800,46000,46000,46000,46000,0
|
|
20231121,154100,1868530800,46000,46000,46000,46000,0
|
|
20231121,154000,1868530800,46000,46000,46000,46000,0
|
|
20231121,153900,1868530800,46000,46000,46000,46000,0
|
|
20231121,153800,1868530800,46000,46000,46000,46000,0
|
|
20231121,153700,1868530800,46000,46000,46000,46000,0
|
|
20231121,153600,1868530800,46000,46000,46000,46000,0
|
|
20231121,153500,1868530800,46000,46000,46000,46000,0
|
|
20231121,153400,1868530800,46000,46000,46000,46000,0
|
|
20231121,153300,1868530800,46000,46000,46000,46000,0
|
|
20231121,153200,1868530800,46000,46000,46000,46000,0
|
|
20231121,153100,1868530800,46000,46000,46000,46000,0
|
|
20231121,153000,1868530800,46000,46000,46000,46000,1052
|
|
20231121,152900,1820138800,46250,46250,46250,46250,0
|
|
20231121,152800,1820138800,46250,46250,46250,46250,0
|
|
20231121,152700,1820138800,46250,46250,46250,46250,0
|
|
20231121,152600,1820138800,46250,46250,46250,46250,0
|
|
20231121,152500,1820138800,46250,46250,46250,46250,0
|
|
20231121,152400,1820138800,46250,46250,46250,46250,0
|
|
20231121,152300,1820138800,46250,46250,46250,46250,0
|
|
20231121,152200,1820138800,46250,46250,46250,46250,0
|
|
20231121,152100,1820138800,46250,46250,46250,46250,0
|
|
20231121,152000,1820138800,46250,46250,46250,46250,0
|
|
20231121,151900,1820138800,46250,46250,46250,46250,125
|
|
20231121,151800,1814357550,46100,46250,46250,46100,2
|
|
20231121,151700,1814265200,46100,46150,46250,46100,47
|
|
20231121,151600,1812096100,46250,46250,46250,46250,9
|
|
20231121,151500,1811679850,46250,46100,46250,46100,174
|
|
20231121,151400,1803638950,46250,46250,46250,46250,2
|
|
20231121,151300,1803546450,46100,46200,46250,46100,53
|
|
20231121,151200,1801101850,46050,46050,46200,46050,31
|
|
20231121,151100,1799674150,46050,46250,46250,46050,164
|
|
20231121,151000,1792099350,46200,46050,46250,46050,83
|
|
20231121,150900,1788274050,46250,46250,46250,46050,37
|
|
20231121,150800,1786568400,46200,46250,46250,46200,46
|
|
20231121,150700,1784443150,46250,46250,46250,46250,2
|
|
20231121,150600,1784350650,46200,46200,46200,46050,156
|
|
20231121,150500,1777149700,46200,46200,46200,46050,62
|
|
20231121,150400,1774291900,46200,46250,46250,46200,71
|
|
20231121,150300,1771011650,46200,46250,46250,46100,72
|
|
20231121,150200,1767688950,46200,46250,46250,46050,298
|
|
20231121,150100,1753914400,46200,46150,46200,46150,92
|
|
20231121,150000,1749666300,46200,46200,46200,46050,60
|
|
20231121,145900,1746900900,46200,46200,46200,46050,49
|
|
20231121,145800,1744638450,46200,46250,46250,46050,95
|
|
20231121,145700,1740252800,46250,46200,46300,46100,88
|
|
20231121,145600,1736185850,46200,46200,46200,46100,76
|
|
20231121,145500,1732681350,46200,46250,46250,46100,116
|
|
20231121,145400,1727326700,46300,46200,46300,46200,36
|
|
20231121,145300,1725662550,46250,46150,46250,46150,177
|
|
20231121,145200,1717487050,46150,46150,46200,46100,86
|
|
20231121,145100,1713519500,46100,46200,46200,46050,110
|
|
20231121,145000,1708447700,46150,46150,46200,46150,130
|
|
20231121,144900,1702447750,46200,46200,46200,46200,8
|
|
20231121,144800,1702078150,46200,46150,46200,46050,155
|
|
20231121,144700,1694931900,46150,46150,46200,46100,45
|
|
20231121,144600,1692855000,46150,46150,46150,46100,110
|
|
20231121,144500,1687780750,46100,46150,46150,46100,53
|
|
20231121,144400,1685337150,46150,46150,46250,46150,104
|
|
20231121,144300,1680536150,46150,46050,46150,46050,77
|
|
20231121,144200,1676988350,46150,46150,46150,46150,11
|
|
20231121,144100,1676480700,46200,46300,46300,46050,101
|
|
20231121,144000,1671826150,46050,46100,46350,46050,105
|
|
20231121,143900,1666977900,46350,46300,46350,46300,117
|
|
20231121,143800,1661559250,46300,46050,46300,46050,156
|
|
20231121,143700,1654364350,46150,46200,46200,46100,70
|
|
20231121,143600,1651134600,46250,46150,46250,46150,46
|
|
20231121,143500,1649011500,46300,46150,46350,46050,104
|
|
20231121,143400,1644210250,46100,46150,46150,46100,25
|
|
20231121,143300,1643057650,46100,46150,46150,46050,204
|
|
20231121,143200,1633654850,46100,46100,46150,46100,49
|
|
20231121,143100,1631395850,46150,46300,46300,46150,37
|
|
20231121,143000,1629686500,46350,46050,46350,46050,241
|
|
20231121,142900,1618567600,46200,46250,46250,46200,9
|
|
20231121,142800,1618151650,46100,46300,46300,46100,58
|
|
20231121,142700,1615477450,46350,46150,46350,46150,119
|
|
20231121,142600,1609976300,46200,46300,46300,46150,95
|
|
20231121,142500,1605585700,46200,46150,46200,46150,59
|
|
20231121,142400,1602861050,46150,46250,46250,46150,54
|
|
20231121,142300,1600368350,46200,46200,46200,46100,123
|
|
20231121,142200,1594692700,46300,46250,46300,46250,28
|
|
20231121,142100,1593397450,46250,46250,46300,46250,102
|
|
20231121,142000,1588678250,46300,46200,46300,46200,8
|
|
20231121,141900,1588308450,46100,46150,46200,46100,157
|
|
20231121,141800,1581064850,46200,46200,46250,46100,98
|
|
20231121,141700,1576540900,46250,46300,46300,46250,20
|
|
20231121,141600,1575615750,46300,46300,46300,46100,138
|
|
20231121,141500,1569238300,46050,46350,46350,46050,64
|
|
20231121,141400,1566288300,46100,46100,46350,46100,95
|
|
20231121,141300,1561907550,46350,46300,46350,46150,95
|
|
20231121,141200,1557516800,46250,46100,46300,46100,147
|
|
20231121,141100,1550727300,46150,46200,46250,46150,169
|
|
20231121,141000,1542919150,46150,46250,46250,46150,29
|
|
20231121,140900,1541580200,46100,46100,46250,46050,394
|
|
20231121,140800,1523419550,46250,46300,46300,46050,117
|
|
20231121,140700,1518028800,46300,46250,46300,46100,117
|
|
20231121,140600,1512619850,46050,46300,46300,46050,49
|
|
20231121,140500,1510358700,46250,46200,46250,46100,326
|
|
20231121,140400,1495322900,46250,46250,46300,46250,43
|
|
20231121,140300,1493334000,46300,46250,46300,46100,162
|
|
20231121,140200,1485846600,46250,46250,46250,46250,2
|
|
20231121,140100,1485754100,46250,46200,46300,46100,94
|
|
20231121,140000,1481417450,46300,46200,46300,46200,239
|
|
20231121,135900,1470375450,46300,46300,46300,46200,48
|
|
20231121,135800,1468157450,46300,46150,46300,46150,232
|
|
20231121,135700,1457441850,46300,46300,46300,46150,42
|
|
20231121,135600,1455501750,46300,46150,46300,46150,46
|
|
20231121,135500,1453378550,46300,46150,46300,46150,26
|
|
20231121,135400,1452177900,46300,46350,46350,46150,179
|
|
20231121,135300,1443890150,46350,46200,46350,46150,70
|
|
20231121,135200,1440654250,46200,46300,46300,46200,23
|
|
20231121,135100,1439591450,46350,46350,46350,46200,49
|
|
20231121,135000,1437327050,46200,46300,46300,46200,82
|
|
20231121,134900,1433536150,46350,46200,46350,46200,110
|
|
20231121,134800,1428444500,46200,46200,46200,46200,44
|
|
20231121,134700,1426411700,46200,46300,46300,46200,34
|
|
20231121,134600,1424839600,46300,46350,46400,46300,86
|
|
20231121,134500,1420856750,46350,46300,46350,46300,86
|
|
20231121,134400,1416872900,46200,46300,46300,46200,65
|
|
20231121,134300,1413867900,46150,46150,46150,46150,71
|
|
20231121,134200,1410591250,46400,46400,46400,46150,38
|
|
20231121,134100,1408835300,46400,46400,46400,46150,49
|
|
20231121,134000,1406572700,46350,46200,46350,46200,124
|
|
20231121,133900,1400832900,46200,46350,46350,46200,77
|
|
20231121,133800,1397274750,46450,46350,46450,46350,7
|
|
20231121,133700,1396950000,46200,46400,46400,46200,73
|
|
20231121,133600,1393572450,46450,46400,46450,46200,205
|
|
20231121,133500,1384090050,46350,46250,46350,46200,123
|
|
20231121,133400,1378392300,46300,46300,46300,46250,55
|
|
20231121,133300,1375848000,46350,46300,46350,46300,50
|
|
20231121,133200,1373531950,46250,46250,46350,46250,96
|
|
20231121,133100,1369091650,46250,46250,46450,46250,145
|
|
20231121,133000,1362370500,46350,46250,46350,46250,30
|
|
20231121,132900,1360982100,46350,46250,46350,46250,96
|
|
20231121,132800,1356538450,46300,46350,46400,46300,27
|
|
20231121,132700,1355287200,46350,46400,46400,46350,72
|
|
20231121,132600,1351949650,46400,46250,46400,46250,104
|
|
20231121,132500,1347132150,46300,46250,46300,46250,58
|
|
20231121,132400,1344449200,46250,46400,46400,46250,55
|
|
20231121,132300,1341905000,46400,46400,46400,46400,8
|
|
20231121,132200,1341533800,46300,46350,46400,46300,115
|
|
20231121,132100,1336203300,46300,46250,46300,46250,107
|
|
20231121,132000,1331253250,46300,46400,46400,46300,26
|
|
20231121,131900,1330048950,46300,46400,46400,46300,50
|
|
20231121,131800,1327733350,46300,46400,46400,46300,54
|
|
20231121,131700,1325230500,46400,46350,46450,46300,131
|
|
20231121,131600,1319152000,46300,46400,46400,46300,49
|
|
20231121,131500,1316882900,46400,46300,46400,46300,28
|
|
20231121,131400,1315585800,46350,46450,46450,46350,114
|
|
20231121,131300,1310301700,46350,46350,46450,46350,56
|
|
20231121,131200,1307703500,46400,46400,46400,46400,50
|
|
20231121,131100,1305383500,46450,46300,46450,46300,67
|
|
20231121,131000,1302279300,46350,46400,46450,46300,212
|
|
20231121,130900,1292452150,46400,46400,46400,46400,45
|
|
20231121,130800,1290364150,46400,46400,46450,46300,96
|
|
20231121,130700,1285910250,46300,46350,46400,46300,99
|
|
20231121,130600,1281323650,46350,46400,46400,46350,26
|
|
20231121,130500,1280117700,46400,46400,46400,46400,21
|
|
20231121,130400,1279143300,46450,46400,46450,46400,67
|
|
20231121,130300,1276033200,46350,46350,46400,46350,93
|
|
20231121,130200,1271722400,46350,46450,46450,46350,18
|
|
20231121,130100,1270887500,46400,46250,46400,46250,67
|
|
20231121,130000,1267785450,46300,46300,46350,46250,1282
|
|
20231121,125900,1208371750,46350,46350,46350,46300,327
|
|
20231121,125800,1193218400,46400,46300,46400,46300,24
|
|
20231121,125700,1192106900,46300,46400,46400,46300,48
|
|
20231121,125600,1189884100,46450,46400,46450,46350,108
|
|
20231121,125500,1184874050,46400,46400,46450,46400,66
|
|
20231121,125400,1181810300,46400,46450,46450,46300,50
|
|
20231121,125300,1179494600,46300,46300,46300,46300,21
|
|
20231121,125200,1178522300,46450,46350,46450,46350,59
|
|
20231121,125100,1175786950,46450,46450,46450,46400,13
|
|
20231121,125000,1175183550,46450,46450,46500,46450,120
|
|
20231121,124900,1169608050,46350,46450,46450,46350,78
|
|
20231121,124800,1165989300,46450,46300,46450,46300,36
|
|
20231121,124700,1164321600,46300,46300,46300,46300,45
|
|
20231121,124600,1162238100,46550,46450,46550,46450,141
|
|
20231121,124500,1155681900,46450,46450,46450,46250,178
|
|
20231121,124400,1147431550,46300,46300,46300,46300,52
|
|
20231121,124300,1145023950,46300,46400,46400,46300,39
|
|
20231121,124200,1143217250,46450,46550,46550,46450,71
|
|
20231121,124100,1139918950,46550,46400,46550,46400,71
|
|
20231121,124000,1136618100,46400,46400,46400,46400,76
|
|
20231121,123900,1133091700,46450,46450,46450,46450,25
|
|
20231121,123800,1131930450,46450,46450,46450,46400,87
|
|
20231121,123700,1127892100,46500,46550,46550,46400,101
|
|
20231121,123600,1123199150,46500,46500,46500,46500,78
|
|
20231121,123500,1119572150,46400,46400,46400,46400,84
|
|
20231121,123400,1115674550,46400,46400,46400,46300,92
|
|
20231121,123300,1111410450,46400,46400,46500,46400,32
|
|
20231121,123200,1109925350,46450,46400,46450,46400,104
|
|
20231121,123100,1105098150,46350,46400,46400,46350,89
|
|
20231121,123000,1100971500,46400,46400,46400,46350,47
|
|
20231121,122900,1098791150,46400,46400,46400,46400,21
|
|
20231121,122800,1097816750,46400,46400,46400,46400,30
|
|
20231121,122700,1096424750,46450,46300,46450,46300,124
|
|
20231121,122600,1090677250,46300,46300,46400,46300,39
|
|
20231121,122500,1088870550,46350,46300,46450,46300,199
|
|
20231121,122400,1079653900,46300,46450,46450,46300,131
|
|
20231121,122300,1073577550,46500,46400,46500,46400,145
|
|
20231121,122200,1066838900,46450,46500,46500,46450,30
|
|
20231121,122100,1065445150,46450,46350,46450,46350,22
|
|
20231121,122000,1064425350,46450,46450,46450,46400,113
|
|
20231121,121900,1059178700,46450,46500,46500,46450,9
|
|
20231121,121800,1058760600,46500,46350,46500,46350,51
|
|
20231121,121700,1056392300,46450,46450,46450,46350,72
|
|
20231121,121600,1053052300,46350,46500,46500,46350,56
|
|
20231121,121500,1050455950,46350,46500,46500,46350,63
|
|
20231121,121400,1047534250,46500,46350,46550,46350,191
|
|
20231121,121300,1038654550,46350,46450,46550,46350,101
|
|
20231121,121200,1033965000,46400,46400,46400,46400,54
|
|
20231121,121100,1031459400,46400,46550,46550,46400,27
|
|
20231121,121000,1030205700,46450,46500,46550,46450,272
|
|
20231121,120900,1017548700,46500,46400,46500,46400,1538
|
|
20231121,120800,946038000,46400,46400,46400,46400,29
|
|
20231121,120700,944692400,46500,46450,46500,46450,120
|
|
20231121,120600,939114600,46500,46450,46500,46400,90
|
|
20231121,120500,934936500,46450,46400,46500,46400,62
|
|
20231121,120400,932056500,46400,46400,46400,46400,4
|
|
20231121,120300,931870900,46350,46450,46450,46350,72
|
|
20231121,120200,928533000,46350,46350,46450,46350,97
|
|
20231121,120100,924034550,46500,46500,46500,46350,108
|
|
20231121,120000,919016900,46500,46450,46500,46400,155
|
|
20231121,115900,911814400,46500,46500,46500,46500,7
|
|
20231121,115800,911488900,46300,46450,46500,46300,155
|
|
20231121,115700,904297000,46450,46500,46550,46450,61
|
|
20231121,115600,901462950,46500,46550,46550,46500,52
|
|
20231121,115500,899043150,46500,46450,46500,46350,177
|
|
20231121,115400,890825950,46400,46450,46450,46400,100
|
|
20231121,115300,886181400,46350,46450,46450,46350,79
|
|
20231121,115200,882517050,46450,46400,46450,46350,115
|
|
20231121,115100,877180250,46400,46400,46450,46400,114
|
|
20231121,115000,871889500,46350,46350,46350,46350,71
|
|
20231121,114900,868598650,46400,46350,46400,46350,34
|
|
20231121,114800,867022600,46400,46350,46450,46350,127
|
|
20231121,114700,861131950,46400,46400,46400,46350,50
|
|
20231121,114600,858812050,46350,46300,46350,46250,61
|
|
20231121,114500,855988200,46300,46300,46350,46300,248
|
|
20231121,114400,844505700,46300,46300,46350,46250,1078
|
|
20231121,114300,794596300,46300,46300,46450,46300,198
|
|
20231121,114200,785413600,46350,46250,46350,46250,191
|
|
20231121,114100,776566200,46200,46300,46300,46200,24
|
|
20231121,114000,775457100,46300,46250,46300,46200,136
|
|
20231121,113900,769168800,46300,46250,46300,46200,41
|
|
20231121,113800,767272850,46250,46300,46300,46250,74
|
|
20231121,113700,763848900,46250,46250,46300,46150,143
|
|
20231121,113600,757242150,46150,46250,46250,46150,24
|
|
20231121,113500,756134250,46150,46200,46200,46150,62
|
|
20231121,113400,753272450,46200,46100,46200,46100,22
|
|
20231121,113300,752258150,46100,46250,46300,46100,205
|
|
20231121,113200,742785950,46200,46100,46200,46100,94
|
|
20231121,113100,738450150,46100,46200,46200,46100,22
|
|
20231121,113000,737435850,46100,46100,46150,46050,116
|
|
20231121,112900,732091500,46150,46200,46200,46150,25
|
|
20231121,112800,730936950,46250,46100,46250,46100,214
|
|
20231121,112700,721059250,46200,46100,46200,46100,48
|
|
20231121,112600,718846100,46100,46200,46200,46100,84
|
|
20231121,112500,714971900,46200,46150,46200,46150,54
|
|
20231121,112400,712479400,46150,46150,46200,46150,78
|
|
20231121,112300,708879550,46150,46150,46150,46100,26
|
|
20231121,112200,707680450,46100,46200,46200,46100,76
|
|
20231121,112100,704174250,46200,46100,46200,46100,32
|
|
20231121,112000,702698850,46200,46250,46250,46200,16
|
|
20231121,111900,701959300,46300,46150,46300,46100,240
|
|
20231121,111800,690872250,46150,46100,46200,46100,84
|
|
20231121,111700,686995800,46100,46100,46100,46100,83
|
|
20231121,111600,683169500,46150,46200,46200,46150,59
|
|
20231121,111500,680446300,46150,46200,46250,46150,124
|
|
20231121,111400,674718650,46150,46150,46200,46150,38
|
|
20231121,111300,672964600,46200,46250,46250,46200,32
|
|
20231121,111200,671485950,46200,46200,46250,46200,42
|
|
20231121,111100,669545400,46200,46300,46300,46200,85
|
|
20231121,111000,665616200,46250,46200,46300,46150,69
|
|
20231121,110900,662428100,46200,46200,46300,46200,31
|
|
20231121,110800,660995200,46250,46250,46300,46200,104
|
|
20231121,110700,656187400,46300,46250,46300,46250,29
|
|
20231121,110600,654845850,46300,46300,46350,46300,32
|
|
20231121,110500,653363900,46250,46150,46250,46150,45
|
|
20231121,110400,651287050,46150,46300,46300,46150,85
|
|
20231121,110300,647358400,46250,46300,46350,46250,96
|
|
20231121,110200,642915550,46300,46250,46300,46250,28
|
|
20231121,110100,641620300,46250,46100,46300,46100,90
|
|
20231121,110000,637460450,46300,46150,46300,46150,46
|
|
20231121,105900,635337250,46250,46350,46350,46250,46
|
|
20231121,105800,633208650,46300,46150,46300,46150,45
|
|
20231121,105700,631131750,46250,46300,46300,46250,108
|
|
20231121,105600,626132750,46350,46250,46350,46250,146
|
|
20231121,105500,619369750,46150,46200,46300,46100,94
|
|
20231121,105400,615028700,46300,46150,46300,46100,83
|
|
20231121,105300,611195900,46150,46200,46200,46150,111
|
|
20231121,105200,606069900,46250,46200,46350,46200,159
|
|
20231121,105100,598711450,46200,46200,46300,46200,55
|
|
20231121,105000,596169700,46250,46250,46250,46200,102
|
|
20231121,104900,591453600,46250,46250,46250,46250,33
|
|
20231121,104800,589927350,46250,46350,46400,46250,111
|
|
20231121,104700,584782650,46400,46200,46400,46200,124
|
|
20231121,104600,579045550,46200,46100,46200,46100,139
|
|
20231121,104500,572632050,46100,46100,46100,46100,44
|
|
20231121,104400,570603650,46100,46200,46250,46100,49
|
|
20231121,104300,568342400,46250,46150,46250,46150,162
|
|
20231121,104200,560858100,46100,46150,46200,46100,41
|
|
20231121,104100,558967400,46150,46150,46150,46150,64
|
|
20231121,104000,556013800,46250,46200,46250,46200,110
|
|
20231121,103900,550931450,46200,46250,46250,46200,74
|
|
20231121,103800,547511450,46200,46300,46300,46150,123
|
|
20231121,103700,541832800,46150,46200,46200,46150,135
|
|
20231121,103600,535597800,46200,46200,46300,46200,83
|
|
20231121,103500,531762150,46250,46250,46250,46250,55
|
|
20231121,103400,529218400,46300,46250,46450,46250,703
|
|
20231121,103300,496580200,46400,46250,46400,46200,71
|
|
20231121,103200,493298100,46200,46450,46450,46200,51
|
|
20231121,103100,490940700,46250,46300,46500,46250,155
|
|
20231121,103000,483765000,46350,46400,46400,46350,43
|
|
20231121,102900,481769850,46200,46350,46450,46200,230
|
|
20231121,102800,471109350,46300,46200,46350,46100,240
|
|
20231121,102700,460009550,46150,46100,46150,46100,51
|
|
20231121,102600,457657500,46050,46150,46150,46050,53
|
|
20231121,102500,455212350,46200,46100,46200,46100,157
|
|
20231121,102400,447965550,46150,46200,46200,46150,77
|
|
20231121,102300,444411200,46100,46250,46300,46100,126
|
|
20231121,102200,438598400,46100,46150,46150,46100,121
|
|
20231121,102100,433020050,46100,46350,46350,46100,126
|
|
20231121,102000,427202500,46300,46250,46350,46200,72
|
|
20231121,101900,423868950,46250,46200,46250,46150,144
|
|
20231121,101800,417218800,46200,46150,46200,46100,83
|
|
20231121,101700,413390000,46250,46300,46300,46250,40
|
|
20231121,101600,411539400,46250,46300,46300,46250,72
|
|
20231121,101500,408208050,46250,46100,46300,46050,251
|
|
20231121,101400,396628200,46100,46050,46100,46050,99
|
|
20231121,101300,392067900,46200,46200,46200,46000,67
|
|
20231121,101200,388981650,46050,46100,46100,46050,54
|
|
20231121,101100,386493450,46350,46250,46350,46100,359
|
|
20231121,101000,369920150,46100,46350,46350,46100,133
|
|
20231121,100900,363781700,46250,46250,46250,46100,168
|
|
20231121,100800,356023900,46200,46100,46200,46100,84
|
|
20231121,100700,352149400,46200,46200,46250,46200,96
|
|
20231121,100600,347712700,46200,46100,46200,46100,113
|
|
20231121,100500,342500650,46100,46000,46100,46000,30
|
|
20231121,100400,341120550,46150,46150,46150,46050,72
|
|
20231121,100300,337803050,46100,46050,46100,46050,122
|
|
20231121,100200,332184000,46100,46000,46100,46000,94
|
|
20231121,100100,327852900,45950,46000,46000,45950,289
|
|
20231121,100000,314562150,46050,46050,46050,46000,52
|
|
20231121,095900,312167950,46050,46100,46150,46050,48
|
|
20231121,095800,309956850,46150,46150,46150,46150,75
|
|
20231121,095700,306495600,46150,46050,46150,46050,91
|
|
20231121,095600,302299950,46200,46100,46200,46100,86
|
|
20231121,095500,298333950,46100,46150,46200,46100,76
|
|
20231121,095400,294827450,46200,46200,46350,46200,68
|
|
20231121,095300,291684600,46200,46150,46250,46150,114
|
|
20231121,095200,286419200,46150,46150,46250,46150,81
|
|
20231121,095100,282677300,46200,46250,46250,46200,70
|
|
20231121,095000,279442800,46250,46250,46250,46200,66
|
|
20231121,094900,276390850,46200,46350,46350,46200,183
|
|
20231121,094800,267928950,46350,46250,46350,46250,252
|
|
20231121,094700,256259600,46250,46250,46300,46250,87
|
|
20231121,094600,252234150,46250,46250,46350,46250,145
|
|
20231121,094500,245521850,46300,46400,46400,46300,248
|
|
20231121,094400,234037850,46350,46400,46400,46350,108
|
|
20231121,094300,229027050,46350,46400,46400,46300,569
|
|
20231121,094200,202642300,46400,46400,46400,46400,114
|
|
20231121,094100,197352700,46400,46450,46500,46400,66
|
|
20231121,094000,194285950,46450,46450,46500,46450,67
|
|
20231121,093900,191171300,46600,46550,46600,46450,139
|
|
20231121,093800,184700800,46500,46450,46500,46400,117
|
|
20231121,093700,179265750,46500,46500,46500,46500,23
|
|
20231121,093600,178196250,46500,46500,46500,46500,47
|
|
20231121,093500,176010750,46500,46400,46550,46400,388
|
|
20231121,093400,157970950,46450,46450,46500,46400,126
|
|
20231121,093300,152118000,46450,46450,46450,46400,52
|
|
20231121,093200,149703000,46400,46400,46450,46400,96
|
|
20231121,093100,145245750,46400,46450,46450,46400,162
|
|
20231121,093000,137721250,46450,46450,46450,46450,0
|
|
20231121,092900,137721250,46450,46450,46450,46450,22
|
|
20231121,092800,136699350,46450,46450,46450,46400,75
|
|
20231121,092700,133218550,46450,46450,46450,46450,50
|
|
20231121,092600,130896050,46500,46500,46500,46500,22
|
|
20231121,092500,129873050,46500,46450,46500,46450,119
|
|
20231121,092400,124341850,46450,46450,46450,46450,28
|
|
20231121,092300,123041250,46450,46500,46550,46450,107
|
|
20231121,092200,118067550,46500,46500,46500,46500,0
|
|
20231121,092100,118067550,46500,46550,46600,46500,75
|
|
20231121,092000,114574250,46550,46550,46550,46550,35
|
|
20231121,091900,112945000,46700,46700,46700,46700,67
|
|
20231121,091800,109816100,46700,46500,46700,46500,38
|
|
20231121,091700,108045300,46550,46600,46600,46550,71
|
|
20231121,091600,104737650,46600,46600,46600,46600,66
|
|
20231121,091500,101662050,46600,46600,46600,46600,80
|
|
20231121,091400,97934050,46700,46600,46700,46600,12
|
|
20231121,091300,97374450,46600,46750,46750,46600,214
|
|
20231121,091200,87380200,46750,46750,46800,46750,120
|
|
20231121,091100,81769300,46750,46850,46900,46750,276
|
|
20231121,091000,68854050,46850,46700,46850,46700,318
|
|
20231121,090900,53972950,46750,46700,46750,46700,225
|
|
20231121,090800,43454300,46700,46650,46700,46650,112
|
|
20231121,090700,38225000,46600,46500,46600,46500,127
|
|
20231121,090600,32309700,46550,46450,46550,46450,34
|
|
20231121,090500,30730300,46600,46450,46600,46450,21
|
|
20231121,090400,29754700,46450,46450,46450,46450,0
|
|
20231121,090300,29754700,46450,46500,46500,46450,43
|
|
20231121,090200,27755250,46650,46450,46650,46400,54
|
|
20231121,090100,25245000,46350,46500,46500,46350,111
|
|
20231121,090000,20088300,46300,46400,46400,46250,433
|