577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,183400,6690520000,32300,32300,32300,32300,4432
|
|
20231121,183300,6690520000,32300,32300,32300,32300,0
|
|
20231121,183200,6690520000,32300,32300,32300,32300,0
|
|
20231121,183100,6690520000,32300,32300,32300,32300,0
|
|
20231121,183000,6690520000,32300,32300,32300,32300,0
|
|
20231121,182900,6690520000,32300,32300,32300,32300,0
|
|
20231121,182800,6690520000,32300,32300,32300,32300,0
|
|
20231121,182700,6690520000,32300,32300,32300,32300,0
|
|
20231121,182600,6690520000,32300,32300,32300,32300,0
|
|
20231121,182500,6690520000,32300,32300,32300,32300,0
|
|
20231121,182400,6690520000,32300,32300,32300,32300,0
|
|
20231121,182300,6690520000,32300,32300,32300,32300,0
|
|
20231121,182200,6690520000,32300,32300,32300,32300,0
|
|
20231121,182100,6690520000,32300,32300,32300,32300,0
|
|
20231121,182000,6690520000,32300,32300,32300,32300,0
|
|
20231121,181900,6690520000,32300,32300,32300,32300,0
|
|
20231121,181800,6690520000,32300,32300,32300,32300,0
|
|
20231121,181700,6690520000,32300,32300,32300,32300,0
|
|
20231121,181600,6690520000,32300,32300,32300,32300,0
|
|
20231121,181500,6690520000,32300,32300,32300,32300,0
|
|
20231121,181400,6690520000,32300,32300,32300,32300,0
|
|
20231121,181300,6690520000,32300,32300,32300,32300,0
|
|
20231121,181200,6690520000,32300,32300,32300,32300,0
|
|
20231121,181100,6690520000,32300,32300,32300,32300,0
|
|
20231121,181000,6690520000,32300,32300,32300,32300,0
|
|
20231121,180900,6690520000,32300,32300,32300,32300,0
|
|
20231121,180800,6690520000,32300,32300,32300,32300,0
|
|
20231121,180700,6690520000,32300,32300,32300,32300,0
|
|
20231121,180600,6690520000,32300,32300,32300,32300,0
|
|
20231121,180500,6690520000,32300,32300,32300,32300,0
|
|
20231121,180400,6690520000,32300,32300,32300,32300,4432
|
|
20231121,180300,6690520000,32300,32300,32300,32300,0
|
|
20231121,180200,6690520000,32300,32300,32300,32300,0
|
|
20231121,180100,6690520000,32300,32300,32300,32300,0
|
|
20231121,180000,6690520000,32300,32300,32300,32300,0
|
|
20231121,175900,6690520000,32300,32300,32300,32300,0
|
|
20231121,175800,6690520000,32300,32300,32300,32300,0
|
|
20231121,175700,6690520000,32300,32300,32300,32300,0
|
|
20231121,175600,6690520000,32300,32300,32300,32300,0
|
|
20231121,175500,6690520000,32300,32300,32300,32300,0
|
|
20231121,175400,6690520000,32300,32300,32300,32300,0
|
|
20231121,175300,6690520000,32300,32300,32300,32300,0
|
|
20231121,175200,6690520000,32300,32300,32300,32300,0
|
|
20231121,175100,6690520000,32300,32300,32300,32300,0
|
|
20231121,175000,6690520000,32300,32300,32300,32300,0
|
|
20231121,174900,6690520000,32300,32300,32300,32300,0
|
|
20231121,174800,6690520000,32300,32300,32300,32300,0
|
|
20231121,174700,6690520000,32300,32300,32300,32300,0
|
|
20231121,174600,6690520000,32300,32300,32300,32300,0
|
|
20231121,174500,6690520000,32300,32300,32300,32300,0
|
|
20231121,174400,6690520000,32300,32300,32300,32300,0
|
|
20231121,174300,6690520000,32300,32300,32300,32300,0
|
|
20231121,174200,6690520000,32300,32300,32300,32300,0
|
|
20231121,174100,6690520000,32300,32300,32300,32300,0
|
|
20231121,174000,6690520000,32300,32300,32300,32300,0
|
|
20231121,173900,6690520000,32300,32300,32300,32300,0
|
|
20231121,173800,6690520000,32300,32300,32300,32300,0
|
|
20231121,173700,6690520000,32300,32300,32300,32300,0
|
|
20231121,173600,6690520000,32300,32300,32300,32300,0
|
|
20231121,173500,6690520000,32300,32300,32300,32300,0
|
|
20231121,173400,6690520000,32300,32300,32300,32300,4432
|
|
20231121,173300,6690520000,32300,32300,32300,32300,0
|
|
20231121,173200,6690520000,32300,32300,32300,32300,0
|
|
20231121,173100,6690520000,32300,32300,32300,32300,0
|
|
20231121,173000,6690520000,32300,32300,32300,32300,0
|
|
20231121,172900,6690520000,32300,32300,32300,32300,0
|
|
20231121,172800,6690520000,32300,32300,32300,32300,0
|
|
20231121,172700,6690520000,32300,32300,32300,32300,0
|
|
20231121,172600,6690520000,32300,32300,32300,32300,0
|
|
20231121,172500,6690520000,32300,32300,32300,32300,0
|
|
20231121,172400,6690520000,32300,32300,32300,32300,0
|
|
20231121,172300,6690520000,32300,32300,32300,32300,0
|
|
20231121,172200,6690520000,32300,32300,32300,32300,0
|
|
20231121,172100,6690520000,32300,32300,32300,32300,0
|
|
20231121,172000,6690520000,32300,32300,32300,32300,0
|
|
20231121,171900,6690520000,32300,32300,32300,32300,0
|
|
20231121,171800,6690520000,32300,32300,32300,32300,0
|
|
20231121,171700,6690520000,32300,32300,32300,32300,0
|
|
20231121,171600,6690520000,32300,32300,32300,32300,0
|
|
20231121,171500,6690520000,32300,32300,32300,32300,0
|
|
20231121,171400,6690520000,32300,32300,32300,32300,0
|
|
20231121,171300,6690520000,32300,32300,32300,32300,0
|
|
20231121,171200,6690520000,32300,32300,32300,32300,0
|
|
20231121,171100,6690520000,32300,32300,32300,32300,0
|
|
20231121,171000,6690520000,32300,32300,32300,32300,0
|
|
20231121,170900,6690520000,32300,32300,32300,32300,0
|
|
20231121,170800,6690520000,32300,32300,32300,32300,0
|
|
20231121,170700,6690520000,32300,32300,32300,32300,0
|
|
20231121,170600,6690520000,32300,32300,32300,32300,0
|
|
20231121,170500,6690520000,32300,32300,32300,32300,0
|
|
20231121,170400,6690520000,32300,32300,32300,32300,4432
|
|
20231121,170300,6690520000,32300,32300,32300,32300,0
|
|
20231121,170200,6690520000,32300,32300,32300,32300,0
|
|
20231121,170100,6690520000,32300,32300,32300,32300,0
|
|
20231121,170000,6690520000,32300,32300,32300,32300,0
|
|
20231121,165900,6690520000,32300,32300,32300,32300,0
|
|
20231121,165800,6690520000,32300,32300,32300,32300,0
|
|
20231121,165700,6690520000,32300,32300,32300,32300,0
|
|
20231121,165600,6690520000,32300,32300,32300,32300,0
|
|
20231121,165500,6690520000,32300,32300,32300,32300,0
|
|
20231121,165400,6690520000,32300,32300,32300,32300,0
|
|
20231121,165300,6690520000,32300,32300,32300,32300,0
|
|
20231121,165200,6690520000,32300,32300,32300,32300,0
|
|
20231121,165100,6690520000,32300,32300,32300,32300,0
|
|
20231121,165000,6690520000,32300,32300,32300,32300,0
|
|
20231121,164900,6690520000,32300,32300,32300,32300,0
|
|
20231121,164800,6690520000,32300,32300,32300,32300,0
|
|
20231121,164700,6690520000,32300,32300,32300,32300,0
|
|
20231121,164600,6690520000,32300,32300,32300,32300,0
|
|
20231121,164500,6690520000,32300,32300,32300,32300,0
|
|
20231121,164400,6690520000,32300,32300,32300,32300,0
|
|
20231121,164300,6690520000,32300,32300,32300,32300,0
|
|
20231121,164200,6690520000,32300,32300,32300,32300,0
|
|
20231121,164100,6690520000,32300,32300,32300,32300,0
|
|
20231121,164000,6690520000,32300,32300,32300,32300,0
|
|
20231121,163900,6690520000,32300,32300,32300,32300,0
|
|
20231121,163800,6690520000,32300,32300,32300,32300,0
|
|
20231121,163700,6690520000,32300,32300,32300,32300,0
|
|
20231121,163600,6690520000,32300,32300,32300,32300,0
|
|
20231121,163500,6690520000,32300,32300,32300,32300,0
|
|
20231121,163400,6690520000,32300,32300,32300,32300,4432
|
|
20231121,163300,6690520000,32300,32300,32300,32300,0
|
|
20231121,163200,6690520000,32300,32300,32300,32300,0
|
|
20231121,163100,6690520000,32300,32300,32300,32300,0
|
|
20231121,163000,6690520000,32300,32300,32300,32300,0
|
|
20231121,162900,6690520000,32300,32300,32300,32300,0
|
|
20231121,162800,6690520000,32300,32300,32300,32300,0
|
|
20231121,162700,6690520000,32300,32300,32300,32300,0
|
|
20231121,162600,6690520000,32300,32300,32300,32300,0
|
|
20231121,162500,6690520000,32300,32300,32300,32300,0
|
|
20231121,162400,6690520000,32300,32300,32300,32300,0
|
|
20231121,162300,6690520000,32300,32300,32300,32300,0
|
|
20231121,162200,6690520000,32300,32300,32300,32300,0
|
|
20231121,162100,6690520000,32300,32300,32300,32300,0
|
|
20231121,162000,6690520000,32300,32300,32300,32300,0
|
|
20231121,161900,6690520000,32300,32300,32300,32300,0
|
|
20231121,161800,6690520000,32300,32300,32300,32300,0
|
|
20231121,161700,6690520000,32300,32300,32300,32300,0
|
|
20231121,161600,6690520000,32300,32300,32300,32300,0
|
|
20231121,161500,6690520000,32300,32300,32300,32300,0
|
|
20231121,161400,6690520000,32300,32300,32300,32300,0
|
|
20231121,161300,6690520000,32300,32300,32300,32300,0
|
|
20231121,161200,6690520000,32300,32300,32300,32300,0
|
|
20231121,161100,6690520000,32300,32300,32300,32300,0
|
|
20231121,161000,6690520000,32300,32300,32300,32300,0
|
|
20231121,160900,6690520000,32300,32300,32300,32300,0
|
|
20231121,160800,6690520000,32300,32300,32300,32300,0
|
|
20231121,160700,6690520000,32300,32300,32300,32300,0
|
|
20231121,160600,6690520000,32300,32300,32300,32300,0
|
|
20231121,160500,6690520000,32300,32300,32300,32300,0
|
|
20231121,160400,6690520000,32300,32300,32300,32300,4432
|
|
20231121,160300,6690520000,32300,32300,32300,32300,0
|
|
20231121,160200,6690520000,32300,32300,32300,32300,0
|
|
20231121,160100,6690520000,32300,32300,32300,32300,0
|
|
20231121,160000,6690520000,32300,32300,32300,32300,0
|
|
20231121,155900,6690520000,32300,32300,32300,32300,0
|
|
20231121,155800,6690520000,32300,32300,32300,32300,0
|
|
20231121,155700,6690520000,32300,32300,32300,32300,0
|
|
20231121,155600,6690520000,32300,32300,32300,32300,0
|
|
20231121,155500,6690520000,32300,32300,32300,32300,0
|
|
20231121,155400,6690520000,32300,32300,32300,32300,0
|
|
20231121,155300,6690520000,32300,32300,32300,32300,0
|
|
20231121,155200,6690520000,32300,32300,32300,32300,0
|
|
20231121,155100,6690520000,32300,32300,32300,32300,0
|
|
20231121,155000,6690520000,32300,32300,32300,32300,0
|
|
20231121,154900,6690520000,32300,32300,32300,32300,0
|
|
20231121,154800,6690520000,32300,32300,32300,32300,0
|
|
20231121,154700,6690520000,32300,32300,32300,32300,0
|
|
20231121,154600,6690520000,32300,32300,32300,32300,0
|
|
20231121,154500,6690520000,32300,32300,32300,32300,0
|
|
20231121,154400,6690520000,32300,32300,32300,32300,0
|
|
20231121,154300,6690520000,32300,32300,32300,32300,0
|
|
20231121,154200,6690520000,32300,32300,32300,32300,0
|
|
20231121,154100,6690520000,32300,32300,32300,32300,0
|
|
20231121,154000,6690520000,32300,32300,32300,32300,0
|
|
20231121,153900,6690520000,32300,32300,32300,32300,0
|
|
20231121,153800,6690520000,32300,32300,32300,32300,0
|
|
20231121,153700,6690520000,32300,32300,32300,32300,0
|
|
20231121,153600,6690520000,32300,32300,32300,32300,0
|
|
20231121,153500,6690520000,32300,32300,32300,32300,0
|
|
20231121,153400,6690520000,32300,32300,32300,32300,4432
|
|
20231121,153300,6690520000,32300,32300,32300,32300,0
|
|
20231121,153200,6690520000,32300,32300,32300,32300,0
|
|
20231121,153100,6690520000,32300,32300,32300,32300,0
|
|
20231121,153000,6690520000,32300,32300,32300,32300,4432
|
|
20231121,152900,6547366400,32300,32300,32300,32300,0
|
|
20231121,152800,6547366400,32300,32300,32300,32300,0
|
|
20231121,152700,6547366400,32300,32300,32300,32300,0
|
|
20231121,152600,6547366400,32300,32300,32300,32300,0
|
|
20231121,152500,6547366400,32300,32300,32300,32300,0
|
|
20231121,152400,6547366400,32300,32300,32300,32300,0
|
|
20231121,152300,6547366400,32300,32300,32300,32300,0
|
|
20231121,152200,6547366400,32300,32300,32300,32300,0
|
|
20231121,152100,6547366400,32300,32300,32300,32300,0
|
|
20231121,152000,6547366400,32300,32300,32300,32300,0
|
|
20231121,151900,6547366400,32300,32150,32300,32150,3133
|
|
20231121,151800,6446336050,32150,32150,32150,32100,880
|
|
20231121,151700,6418045900,32150,32150,32150,32100,188
|
|
20231121,151600,6412006700,32150,32050,32150,32050,53
|
|
20231121,151500,6410305250,32050,32100,32150,32050,357
|
|
20231121,151400,6398847000,32150,32100,32150,32100,225
|
|
20231121,151300,6391619500,32100,32200,32200,32100,240
|
|
20231121,151200,6383914000,32200,32200,32200,32200,53
|
|
20231121,151100,6382207400,32250,32250,32250,32250,9
|
|
20231121,151000,6381917150,32200,32250,32250,32200,1184
|
|
20231121,150900,6343735600,32250,32200,32250,32200,346
|
|
20231121,150800,6332578600,32200,32100,32200,32050,3142
|
|
20231121,150700,6231710300,32100,32100,32100,32050,44
|
|
20231121,150600,6230298400,32050,32050,32050,32050,67
|
|
20231121,150500,6228151050,32050,32100,32100,32050,448
|
|
20231121,150400,6213792200,32050,32100,32100,32050,180
|
|
20231121,150300,6208017950,32100,32050,32100,32000,980
|
|
20231121,150200,6176640450,32100,32250,32250,32050,6078
|
|
20231121,150100,5981386650,32300,32300,32300,32300,12
|
|
20231121,150000,5980999050,32250,32300,32300,32250,68
|
|
20231121,145900,5978805200,32300,32250,32300,32250,72
|
|
20231121,145800,5976479900,32200,32200,32250,32200,240
|
|
20231121,145700,5968750900,32250,32300,32300,32250,130
|
|
20231121,145600,5964557900,32250,32250,32250,32250,250
|
|
20231121,145500,5956495400,32300,32300,32300,32250,81
|
|
20231121,145400,5953879350,32250,32250,32250,32250,982
|
|
20231121,145300,5922209850,32200,32250,32250,32200,65
|
|
20231121,145200,5920114100,32300,32250,32300,32250,398
|
|
20231121,145100,5907275600,32300,32400,32400,32300,1379
|
|
20231121,145000,5862729650,32300,32300,32300,32300,6
|
|
20231121,144900,5862535850,32350,32350,32350,32350,109
|
|
20231121,144800,5859009700,32300,32350,32350,32300,487
|
|
20231121,144700,5843259600,32400,32450,32450,32400,112
|
|
20231121,144600,5839629950,32450,32400,32450,32400,76
|
|
20231121,144500,5837164200,32450,32450,32450,32450,3
|
|
20231121,144400,5837066850,32450,32400,32450,32400,22
|
|
20231121,144300,5836353700,32350,32400,32400,32350,28
|
|
20231121,144200,5835446550,32400,32400,32400,32400,6
|
|
20231121,144100,5835252150,32400,32450,32450,32400,29
|
|
20231121,144000,5834312150,32400,32400,32400,32400,2
|
|
20231121,143900,5834247350,32350,32400,32400,32350,213
|
|
20231121,143800,5827352650,32350,32400,32400,32350,477
|
|
20231121,143700,5811914700,32400,32400,32400,32400,269
|
|
20231121,143600,5803199100,32350,32350,32350,32350,145
|
|
20231121,143500,5798508350,32400,32400,32400,32400,26
|
|
20231121,143400,5797665950,32400,32400,32400,32400,27
|
|
20231121,143300,5796791150,32400,32350,32400,32350,61
|
|
20231121,143200,5794817300,32400,32400,32400,32400,72
|
|
20231121,143100,5792484500,32400,32400,32400,32350,114
|
|
20231121,143000,5788794300,32400,32400,32400,32400,0
|
|
20231121,142900,5788794300,32400,32350,32400,32350,146
|
|
20231121,142800,5784070750,32350,32400,32400,32350,112
|
|
20231121,142700,5780447000,32350,32400,32400,32350,132
|
|
20231121,142600,5776176550,32400,32400,32400,32400,181
|
|
20231121,142500,5770312150,32400,32450,32450,32400,295
|
|
20231121,142400,5760750350,32450,32450,32450,32450,0
|
|
20231121,142300,5760750350,32450,32450,32450,32450,10
|
|
20231121,142200,5760425850,32450,32450,32450,32450,17
|
|
20231121,142100,5759874200,32450,32450,32450,32450,9
|
|
20231121,142000,5759582150,32450,32450,32450,32450,54
|
|
20231121,141900,5757829850,32450,32450,32450,32450,10
|
|
20231121,141800,5757505350,32450,32450,32450,32450,121
|
|
20231121,141700,5753578900,32450,32450,32450,32450,9
|
|
20231121,141600,5753286850,32400,32400,32400,32400,0
|
|
20231121,141500,5753286850,32400,32400,32400,32400,99
|
|
20231121,141400,5750079250,32400,32400,32400,32350,40
|
|
20231121,141300,5748783350,32400,32350,32400,32350,29
|
|
20231121,141200,5747844750,32400,32350,32400,32350,264
|
|
20231121,141100,5739304300,32400,32450,32450,32350,1040
|
|
20231121,141000,5705563450,32500,32500,32500,32500,56
|
|
20231121,140900,5703743450,32500,32500,32550,32450,1228
|
|
20231121,140800,5663831650,32500,32500,32500,32500,3
|
|
20231121,140700,5663734150,32550,32550,32550,32550,10
|
|
20231121,140600,5663408650,32550,32550,32550,32550,27
|
|
20231121,140500,5662529800,32550,32550,32550,32550,0
|
|
20231121,140400,5662529800,32550,32550,32550,32500,245
|
|
20231121,140300,5654563550,32550,32550,32550,32550,74
|
|
20231121,140200,5652154850,32550,32550,32550,32550,36
|
|
20231121,140100,5650983050,32550,32500,32550,32500,390
|
|
20231121,140000,5638296650,32550,32550,32550,32550,21
|
|
20231121,135900,5637613100,32500,32550,32550,32500,31
|
|
20231121,135800,5636604100,32550,32500,32550,32500,1303
|
|
20231121,135700,5594256100,32500,32500,32500,32500,135
|
|
20231121,135600,5589868600,32500,32450,32500,32450,2513
|
|
20231121,135500,5508269100,32400,32400,32400,32400,899
|
|
20231121,135400,5479141500,32400,32400,32400,32400,10
|
|
20231121,135300,5478817500,32400,32400,32400,32400,17
|
|
20231121,135200,5478266700,32350,32350,32350,32350,8
|
|
20231121,135100,5478007900,32350,32350,32350,32350,121
|
|
20231121,135000,5474093550,32350,32300,32350,32300,477
|
|
20231121,134900,5458683100,32300,32250,32300,32250,18
|
|
20231121,134800,5458101750,32300,32300,32300,32300,18
|
|
20231121,134700,5457520350,32250,32250,32250,32250,10
|
|
20231121,134600,5457197850,32300,32300,32300,32300,9
|
|
20231121,134500,5456907150,32300,32250,32300,32250,108
|
|
20231121,134400,5453423300,32250,32300,32300,32250,65
|
|
20231121,134300,5451326550,32300,32250,32300,32250,70
|
|
20231121,134200,5449065750,32250,32250,32250,32200,111
|
|
20231121,134100,5445487500,32250,32200,32250,32200,126
|
|
20231121,134000,5441426950,32200,32300,32300,32200,3903
|
|
20231121,133900,5315568050,32300,32300,32300,32300,2
|
|
20231121,133800,5315503450,32300,32300,32300,32300,24
|
|
20231121,133700,5314728250,32300,32300,32350,32250,105
|
|
20231121,133600,5311336050,32300,32300,32300,32300,1038
|
|
20231121,133500,5277808650,32350,32350,32350,32350,3
|
|
20231121,133400,5277711600,32350,32350,32400,32350,99
|
|
20231121,133300,5274508500,32350,32350,32350,32350,130
|
|
20231121,133200,5270303000,32350,32350,32350,32350,19
|
|
20231121,133100,5269688350,32350,32350,32350,32300,97
|
|
20231121,133000,5266551200,32300,32350,32400,32300,625
|
|
20231121,132900,5246331550,32350,32350,32350,32350,23
|
|
20231121,132800,5245587500,32400,32400,32400,32400,26
|
|
20231121,132700,5244745100,32350,32350,32350,32350,5
|
|
20231121,132600,5244583350,32350,32350,32400,32350,49
|
|
20231121,132500,5242997750,32400,32400,32400,32400,0
|
|
20231121,132400,5242997750,32400,32400,32400,32400,26
|
|
20231121,132300,5242155350,32350,32450,32450,32350,111
|
|
20231121,132200,5238556900,32400,32400,32450,32400,191
|
|
20231121,132100,5232368000,32400,32400,32400,32400,0
|
|
20231121,132000,5232368000,32400,32400,32400,32400,384
|
|
20231121,131900,5219926400,32400,32450,32450,32400,48
|
|
20231121,131800,5218370850,32400,32400,32450,32400,153
|
|
20231121,131700,5213413100,32400,32400,32400,32400,0
|
|
20231121,131600,5213413100,32400,32400,32450,32400,258
|
|
20231121,131500,5205049400,32450,32350,32450,32350,74
|
|
20231121,131400,5202652300,32400,32400,32400,32400,8
|
|
20231121,131300,5202393100,32400,32350,32400,32350,215
|
|
20231121,131200,5195432850,32400,32450,32450,32400,649
|
|
20231121,131100,5174399350,32450,32400,32450,32400,35
|
|
20231121,131000,5173265200,32400,32350,32400,32350,626
|
|
20231121,130900,5152989100,32400,32400,32400,32400,267
|
|
20231121,130800,5144338300,32400,32400,32400,32350,34
|
|
20231121,130700,5143237100,32350,32350,32350,32350,54
|
|
20231121,130600,5141490200,32400,32400,32400,32400,19
|
|
20231121,130500,5140874600,32400,32400,32400,32400,0
|
|
20231121,130400,5140874600,32400,32400,32400,32400,26
|
|
20231121,130300,5140032200,32350,32350,32350,32350,35
|
|
20231121,130200,5138899950,32400,32350,32400,32350,75
|
|
20231121,130100,5136470000,32400,32400,32400,32400,1
|
|
20231121,130000,5136437600,32400,32400,32400,32350,69
|
|
20231121,125900,5134204100,32400,32450,32450,32400,265
|
|
20231121,125800,5125618050,32450,32400,32450,32400,53
|
|
20231121,125700,5123898250,32450,32450,32450,32400,239
|
|
20231121,125600,5116143900,32450,32400,32450,32400,20
|
|
20231121,125500,5115495500,32450,32400,32450,32400,857
|
|
20231121,125400,5087724550,32400,32350,32400,32350,29
|
|
20231121,125300,5086786350,32350,32400,32400,32350,60
|
|
20231121,125200,5084844900,32350,32350,32350,32350,12
|
|
20231121,125100,5084456700,32400,32400,32400,32400,28
|
|
20231121,125000,5083549500,32350,32300,32350,32250,737
|
|
20231121,124900,5059709200,32300,32300,32350,32300,15
|
|
20231121,124800,5059224250,32300,32300,32350,32250,293
|
|
20231121,124700,5049757750,32350,32300,32350,32300,1710
|
|
20231121,124600,4994523450,32300,32300,32300,32300,97
|
|
20231121,124500,4991390350,32300,32300,32350,32300,49
|
|
20231121,124400,4989807250,32350,32300,32350,32300,24
|
|
20231121,124300,4989032000,32350,32350,32350,32350,36
|
|
20231121,124200,4987867400,32350,32350,32350,32350,71
|
|
20231121,124100,4985570550,32350,32350,32400,32350,524
|
|
20231121,124000,4968618500,32400,32400,32400,32400,200
|
|
20231121,123900,4962138500,32400,32400,32400,32400,27
|
|
20231121,123800,4961263700,32350,32350,32350,32350,3
|
|
20231121,123700,4961166650,32350,32400,32400,32350,44
|
|
20231121,123600,4959742700,32400,32400,32400,32400,0
|
|
20231121,123500,4959742700,32400,32400,32400,32400,22
|
|
20231121,123400,4959029900,32400,32300,32400,32300,105
|
|
20231121,123300,4955634200,32350,32350,32350,32350,31
|
|
20231121,123200,4954631350,32350,32350,32350,32350,381
|
|
20231121,123100,4942306000,32400,32450,32450,32400,34
|
|
20231121,123000,4941203600,32350,32350,32350,32300,89
|
|
20231121,122900,4938325000,32350,32350,32350,32350,2108
|
|
20231121,122800,4870131200,32350,32450,32500,32350,3940
|
|
20231121,122700,4742618750,32450,32450,32450,32400,98
|
|
20231121,122600,4739441550,32400,32350,32400,32350,16
|
|
20231121,122500,4738923850,32400,32400,32400,32350,72
|
|
20231121,122400,4736593050,32400,32400,32400,32400,50
|
|
20231121,122300,4734973050,32400,32400,32400,32400,10
|
|
20231121,122200,4734649050,32400,32400,32400,32400,104
|
|
20231121,122100,4731279450,32450,32450,32450,32400,107
|
|
20231121,122000,4727808650,32450,32450,32450,32450,728
|
|
20231121,121900,4704185050,32500,32500,32500,32450,11
|
|
20231121,121800,4703827600,32450,32450,32500,32450,58
|
|
20231121,121700,4701944650,32500,32500,32500,32500,9
|
|
20231121,121600,4701652150,32450,32450,32450,32450,27
|
|
20231121,121500,4700776000,32450,32450,32450,32450,10
|
|
20231121,121400,4700451500,32550,32450,32550,32450,83
|
|
20231121,121300,4697753200,32450,32450,32450,32450,8
|
|
20231121,121200,4697493600,32400,32400,32400,32400,0
|
|
20231121,121100,4697493600,32400,32500,32500,32400,68
|
|
20231121,121000,4695284700,32450,32450,32450,32450,24
|
|
20231121,120900,4694505900,32450,32450,32450,32450,3
|
|
20231121,120800,4694408550,32400,32400,32400,32400,28
|
|
20231121,120700,4693501350,32450,32500,32500,32450,82
|
|
20231121,120600,4690836750,32500,32450,32500,32450,215
|
|
20231121,120500,4683859200,32450,32400,32450,32400,335
|
|
20231121,120400,4672989600,32400,32400,32400,32400,25
|
|
20231121,120300,4672179600,32400,32400,32400,32400,18
|
|
20231121,120200,4671596400,32400,32400,32400,32400,11
|
|
20231121,120100,4671240000,32350,32350,32400,32350,43
|
|
20231121,120000,4669848500,32350,32350,32400,32350,214
|
|
20231121,115900,4662922250,32350,32400,32400,32350,823
|
|
20231121,115800,4636297300,32400,32400,32400,32400,15
|
|
20231121,115700,4635811300,32400,32350,32400,32350,51
|
|
20231121,115600,4634160850,32400,32400,32400,32400,52
|
|
20231121,115500,4632476050,32400,32400,32400,32400,576
|
|
20231121,115400,4613813650,32450,32450,32450,32450,20
|
|
20231121,115300,4613164650,32450,32450,32550,32450,550
|
|
20231121,115200,4595313900,32450,32450,32450,32450,31
|
|
20231121,115100,4594307950,32500,32500,32500,32500,103
|
|
20231121,115000,4590960450,32550,32500,32550,32500,45
|
|
20231121,114900,4589495950,32500,32450,32500,32450,33
|
|
20231121,114800,4588424100,32500,32500,32500,32500,10
|
|
20231121,114700,4588099100,32550,32550,32550,32550,0
|
|
20231121,114600,4588099100,32550,32500,32550,32500,67
|
|
20231121,114500,4585918600,32500,32450,32500,32450,75
|
|
20231121,114400,4583482850,32450,32500,32500,32450,15
|
|
20231121,114300,4582995600,32450,32450,32450,32450,0
|
|
20231121,114200,4582995600,32450,32500,32500,32450,90
|
|
20231121,114100,4580074700,32450,32500,32500,32450,29
|
|
20231121,114000,4579132850,32500,32500,32500,32500,10
|
|
20231121,113900,4578807850,32500,32450,32500,32450,173
|
|
20231121,113800,4573190650,32500,32550,32550,32500,171
|
|
20231121,113700,4567632400,32500,32550,32550,32500,82
|
|
20231121,113600,4564966400,32500,32500,32550,32500,28
|
|
20231121,113500,4564056000,32500,32500,32500,32500,34
|
|
20231121,113400,4562951000,32550,32500,32550,32500,24
|
|
20231121,113300,4562170450,32500,32550,32550,32500,71
|
|
20231121,113200,4559862150,32550,32550,32550,32500,114
|
|
20231121,113100,4556152750,32500,32500,32500,32500,0
|
|
20231121,113000,4556152750,32500,32500,32550,32500,38
|
|
20231121,112900,4554917300,32500,32600,32600,32500,104
|
|
20231121,112800,4551534700,32600,32550,32600,32550,1132
|
|
20231121,112700,4514659500,32500,32500,32500,32500,0
|
|
20231121,112600,4514659500,32500,32550,32550,32500,28
|
|
20231121,112500,4513748750,32550,32600,32600,32500,417
|
|
20231121,112400,4500189950,32600,32450,32600,32450,889
|
|
20231121,112300,4471257350,32450,32450,32450,32450,11
|
|
20231121,112200,4470900400,32450,32400,32450,32400,1034
|
|
20231121,112100,4437349700,32400,32450,32450,32400,34
|
|
20231121,112000,4436247950,32400,32400,32450,32400,39
|
|
20231121,111900,4434983000,32450,32400,32450,32400,271
|
|
20231121,111800,4426202400,32400,32400,32400,32400,267
|
|
20231121,111700,4417551600,32400,32400,32400,32400,9
|
|
20231121,111600,4417260000,32400,32400,32400,32350,82
|
|
20231121,111500,4414605000,32350,32400,32400,32350,7
|
|
20231121,111400,4414378250,32400,32350,32400,32350,184
|
|
20231121,111300,4408418150,32350,32350,32350,32350,13
|
|
20231121,111200,4407997600,32350,32400,32450,32350,124
|
|
20231121,111100,4403980800,32350,32350,32350,32350,520
|
|
20231121,111000,4387158800,32400,32400,32400,32400,13
|
|
20231121,110900,4386737600,32350,32350,32350,32350,31
|
|
20231121,110800,4385734750,32350,32350,32350,32300,335
|
|
20231121,110700,4374907500,32350,32350,32350,32350,12
|
|
20231121,110600,4374519300,32350,32350,32350,32300,191
|
|
20231121,110500,4368341750,32300,32300,32350,32300,721
|
|
20231121,110400,4345049150,32350,32350,32400,32350,787
|
|
20231121,110300,4319588850,32350,32400,32400,32350,200
|
|
20231121,110200,4313118300,32400,32450,32450,32400,962
|
|
20231121,110100,4281947050,32450,32500,32500,32450,3532
|
|
20231121,110000,4167286700,32500,32500,32550,32500,37
|
|
20231121,105900,4166083750,32550,32500,32550,32500,58
|
|
20231121,105800,4164197450,32550,32550,32600,32500,118
|
|
20231121,105700,4160357800,32550,32550,32550,32550,100
|
|
20231121,105600,4157102800,32550,32500,32550,32500,198
|
|
20231121,105500,4150662350,32550,32550,32550,32550,17
|
|
20231121,105400,4150109000,32550,32550,32550,32550,10
|
|
20231121,105300,4149783500,32500,32500,32500,32500,234
|
|
20231121,105200,4142178500,32500,32500,32550,32500,25
|
|
20231121,105100,4141365550,32550,32500,32550,32500,88
|
|
20231121,105000,4138501400,32500,32550,32550,32500,51
|
|
20231121,104900,4136841450,32550,32550,32550,32500,374
|
|
20231121,104800,4124668400,32550,32550,32550,32550,20
|
|
20231121,104700,4124017400,32550,32550,32600,32550,117
|
|
20231121,104600,4120208200,32550,32550,32550,32550,20
|
|
20231121,104500,4119557200,32550,32550,32550,32550,20
|
|
20231121,104400,4118906200,32600,32550,32600,32550,68
|
|
20231121,104300,4116690300,32500,32550,32550,32500,74
|
|
20231121,104200,4114284450,32500,32500,32550,32500,16
|
|
20231121,104100,4113763950,32500,32550,32550,32500,92
|
|
20231121,104000,4110773650,32550,32500,32550,32500,45
|
|
20231121,103900,4109310700,32550,32550,32550,32550,74
|
|
20231121,103800,4106902000,32550,32500,32550,32500,347
|
|
20231121,103700,4095624050,32550,32600,32600,32550,1727
|
|
20231121,103600,4039405850,32600,32600,32600,32550,90
|
|
20231121,103500,4036473350,32600,32600,32600,32550,372
|
|
20231121,103400,4024347800,32550,32550,32550,32550,69
|
|
20231121,103300,4022101850,32600,32600,32600,32550,59
|
|
20231121,103200,4020179450,32600,32600,32600,32600,1059
|
|
20231121,103100,3985656050,32650,32650,32650,32600,60
|
|
20231121,103000,3983697100,32650,32550,32650,32550,205
|
|
20231121,102900,3977013700,32550,32600,32600,32550,58
|
|
20231121,102800,3975124900,32550,32600,32600,32550,412
|
|
20231121,102700,3961695700,32600,32600,32650,32600,146
|
|
20231121,102600,3956935600,32600,32600,32650,32600,62
|
|
20231121,102500,3954912500,32600,32600,32600,32600,515
|
|
20231121,102400,3938123500,32600,32600,32600,32600,100
|
|
20231121,102300,3934863500,32600,32600,32650,32550,425
|
|
20231121,102200,3921005250,32600,32550,32600,32550,38
|
|
20231121,102100,3919767500,32550,32600,32600,32550,63
|
|
20231121,102000,3917716300,32600,32550,32600,32550,722
|
|
20231121,101900,3894214200,32550,32500,32550,32500,541
|
|
20231121,101800,3876609900,32500,32600,32600,32500,1451
|
|
20231121,101700,3829379750,32650,32650,32650,32650,9
|
|
20231121,101600,3829085900,32700,32650,32700,32650,141
|
|
20231121,101500,3824478950,32650,32650,32650,32650,60
|
|
20231121,101400,3822519950,32600,32650,32750,32600,1111
|
|
20231121,101300,3786264650,32700,32800,32800,32650,1565
|
|
20231121,101200,3735064300,32800,32800,32800,32800,3
|
|
20231121,101100,3734965900,32850,32750,32850,32750,139
|
|
20231121,101000,3730406700,32850,32800,32900,32800,299
|
|
20231121,100900,3720581550,32750,32750,32750,32750,127
|
|
20231121,100800,3716422300,32750,32800,32800,32750,407
|
|
20231121,100700,3703093000,32750,32800,32850,32750,1340
|
|
20231121,100600,3659173600,32850,32850,32900,32850,555
|
|
20231121,100500,3640940850,32850,32900,32900,32850,198
|
|
20231121,100400,3634435050,32900,32850,32900,32850,265
|
|
20231121,100300,3625719150,32900,32950,32950,32850,1931
|
|
20231121,100200,3562182900,32950,32950,33000,32900,347
|
|
20231121,100100,3550749200,32950,32950,32950,32950,452
|
|
20231121,100000,3535855800,32950,33000,33000,32900,1576
|
|
20231121,095900,3483916250,33000,32950,33000,32950,1738
|
|
20231121,095800,3426567800,32950,32900,33000,32900,365
|
|
20231121,095700,3414540450,32900,33000,33000,32900,820
|
|
20231121,095600,3387512800,33000,32950,33000,32950,819
|
|
20231121,095500,3360522350,32950,32900,32950,32900,3557
|
|
20231121,095400,3243320100,32950,32800,32950,32800,7654
|
|
20231121,095300,2991557550,32800,32750,32800,32750,2261
|
|
20231121,095200,2917398650,32750,32700,32750,32700,1494
|
|
20231121,095100,2868481900,32700,32700,32750,32700,182
|
|
20231121,095000,2862529450,32750,32750,32750,32700,172
|
|
20231121,094900,2856904350,32750,32700,32750,32700,1427
|
|
20231121,094800,2810182750,32700,32600,32700,32600,1914
|
|
20231121,094700,2747708100,32600,32600,32650,32600,350
|
|
20231121,094600,2736293100,32600,32650,32650,32600,236
|
|
20231121,094500,2728596900,32600,32500,32600,32500,1397
|
|
20231121,094400,2683181050,32450,32400,32500,32400,1084
|
|
20231121,094300,2648057350,32350,32500,32500,32350,766
|
|
20231121,094200,2623234550,32500,32400,32500,32350,1148
|
|
20231121,094100,2586037250,32350,32550,32600,32350,2495
|
|
20231121,094000,2505001750,32600,32600,32600,32550,479
|
|
20231121,093900,2489386400,32600,32650,32750,32600,659
|
|
20231121,093800,2467864850,32700,32800,32800,32700,3032
|
|
20231121,093700,2368596250,32800,32650,32800,32650,4414
|
|
20231121,093600,2224078500,32700,32650,32700,32600,878
|
|
20231121,093500,2195406150,32600,32650,32650,32600,391
|
|
20231121,093400,2182641550,32650,32650,32700,32600,1984
|
|
20231121,093300,2117812400,32650,32600,32700,32550,2170
|
|
20231121,093200,2046991600,32550,32550,32600,32500,1052
|
|
20231121,093100,2012710400,32450,32500,32550,32450,2261
|
|
20231121,093000,1939205750,32450,32350,32500,32350,1250
|
|
20231121,092900,1898680050,32350,32250,32350,32250,24
|
|
20231121,092800,1897904150,32250,32250,32250,32150,1339
|
|
20231121,092700,1854780600,32250,32400,32400,32200,1959
|
|
20231121,092600,1791531900,32400,32500,32550,32400,312
|
|
20231121,092500,1781393850,32550,32500,32600,32500,506
|
|
20231121,092400,1764924900,32500,32400,32500,32400,4297
|
|
20231121,092300,1625355800,32400,32350,32450,32350,525
|
|
20231121,092200,1608321650,32450,32500,32500,32350,1400
|
|
20231121,092100,1562887250,32500,32450,32550,32450,5432
|
|
20231121,092000,1386362650,32450,32450,32500,32400,626
|
|
20231121,091900,1366050300,32450,32450,32450,32350,1741
|
|
20231121,091800,1309572750,32400,32500,32500,32300,2434
|
|
20231121,091700,1230693750,32500,32600,32650,32500,2915
|
|
20231121,091600,1135678200,32600,32450,32600,32450,5180
|
|
20231121,091500,967249600,32450,32650,32700,32450,3153
|
|
20231121,091400,864530950,32600,32450,32700,32400,9347
|
|
20231121,091300,560583850,32450,32350,32450,32350,1759
|
|
20231121,091200,503604150,32300,32150,32350,32150,3230
|
|
20231121,091100,399354850,32150,32050,32150,32050,752
|
|
20231121,091000,375186950,32050,31800,32100,31800,1233
|
|
20231121,090900,335705100,31850,31900,31900,31850,175
|
|
20231121,090800,330129950,31950,31900,31950,31900,591
|
|
20231121,090700,311248450,31900,31850,31900,31800,875
|
|
20231121,090600,283388800,31850,31800,31850,31800,167
|
|
20231121,090500,278071850,31800,31850,31850,31800,79
|
|
20231121,090400,275556850,31800,31900,31900,31550,2712
|
|
20231121,090300,189507200,31900,31950,31950,31900,292
|
|
20231121,090200,180186300,31950,32100,32100,31950,1923
|
|
20231121,090100,118605100,32100,32050,32100,32000,1769
|
|
20231121,090000,61918150,32150,31900,32150,31900,1936
|