577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,183400,3079521000,32400,32400,32400,32400,6415
|
|
20231123,183300,3079521000,32400,32400,32400,32400,0
|
|
20231123,183200,3079521000,32400,32400,32400,32400,0
|
|
20231123,183100,3079521000,32400,32400,32400,32400,0
|
|
20231123,183000,3079521000,32400,32400,32400,32400,0
|
|
20231123,182900,3079521000,32400,32400,32400,32400,0
|
|
20231123,182800,3079521000,32400,32400,32400,32400,0
|
|
20231123,182700,3079521000,32400,32400,32400,32400,0
|
|
20231123,182600,3079521000,32400,32400,32400,32400,0
|
|
20231123,182500,3079521000,32400,32400,32400,32400,0
|
|
20231123,182400,3079521000,32400,32400,32400,32400,0
|
|
20231123,182300,3079521000,32400,32400,32400,32400,0
|
|
20231123,182200,3079521000,32400,32400,32400,32400,0
|
|
20231123,182100,3079521000,32400,32400,32400,32400,0
|
|
20231123,182000,3079521000,32400,32400,32400,32400,0
|
|
20231123,181900,3079521000,32400,32400,32400,32400,0
|
|
20231123,181800,3079521000,32400,32400,32400,32400,0
|
|
20231123,181700,3079521000,32400,32400,32400,32400,0
|
|
20231123,181600,3079521000,32400,32400,32400,32400,0
|
|
20231123,181500,3079521000,32400,32400,32400,32400,0
|
|
20231123,181400,3079521000,32400,32400,32400,32400,0
|
|
20231123,181300,3079521000,32400,32400,32400,32400,0
|
|
20231123,181200,3079521000,32400,32400,32400,32400,0
|
|
20231123,181100,3079521000,32400,32400,32400,32400,0
|
|
20231123,181000,3079521000,32400,32400,32400,32400,0
|
|
20231123,180900,3079521000,32400,32400,32400,32400,0
|
|
20231123,180800,3079521000,32400,32400,32400,32400,0
|
|
20231123,180700,3079521000,32400,32400,32400,32400,0
|
|
20231123,180600,3079521000,32400,32400,32400,32400,0
|
|
20231123,180500,3079521000,32400,32400,32400,32400,0
|
|
20231123,180400,3079521000,32400,32400,32400,32400,6415
|
|
20231123,180300,3079521000,32400,32400,32400,32400,0
|
|
20231123,180200,3079521000,32400,32400,32400,32400,0
|
|
20231123,180100,3079521000,32400,32400,32400,32400,0
|
|
20231123,180000,3079521000,32400,32400,32400,32400,0
|
|
20231123,175900,3079521000,32400,32400,32400,32400,0
|
|
20231123,175800,3079521000,32400,32400,32400,32400,0
|
|
20231123,175700,3079521000,32400,32400,32400,32400,0
|
|
20231123,175600,3079521000,32400,32400,32400,32400,0
|
|
20231123,175500,3079521000,32400,32400,32400,32400,0
|
|
20231123,175400,3079521000,32400,32400,32400,32400,0
|
|
20231123,175300,3079521000,32400,32400,32400,32400,0
|
|
20231123,175200,3079521000,32400,32400,32400,32400,0
|
|
20231123,175100,3079521000,32400,32400,32400,32400,0
|
|
20231123,175000,3079521000,32400,32400,32400,32400,0
|
|
20231123,174900,3079521000,32400,32400,32400,32400,0
|
|
20231123,174800,3079521000,32400,32400,32400,32400,0
|
|
20231123,174700,3079521000,32400,32400,32400,32400,0
|
|
20231123,174600,3079521000,32400,32400,32400,32400,0
|
|
20231123,174500,3079521000,32400,32400,32400,32400,0
|
|
20231123,174400,3079521000,32400,32400,32400,32400,0
|
|
20231123,174300,3079521000,32400,32400,32400,32400,0
|
|
20231123,174200,3079521000,32400,32400,32400,32400,0
|
|
20231123,174100,3079521000,32400,32400,32400,32400,0
|
|
20231123,174000,3079521000,32400,32400,32400,32400,0
|
|
20231123,173900,3079521000,32400,32400,32400,32400,0
|
|
20231123,173800,3079521000,32400,32400,32400,32400,0
|
|
20231123,173700,3079521000,32400,32400,32400,32400,0
|
|
20231123,173600,3079521000,32400,32400,32400,32400,0
|
|
20231123,173500,3079521000,32400,32400,32400,32400,0
|
|
20231123,173400,3079521000,32400,32400,32400,32400,6415
|
|
20231123,173300,3079521000,32400,32400,32400,32400,0
|
|
20231123,173200,3079521000,32400,32400,32400,32400,0
|
|
20231123,173100,3079521000,32400,32400,32400,32400,0
|
|
20231123,173000,3079521000,32400,32400,32400,32400,0
|
|
20231123,172900,3079521000,32400,32400,32400,32400,0
|
|
20231123,172800,3079521000,32400,32400,32400,32400,0
|
|
20231123,172700,3079521000,32400,32400,32400,32400,0
|
|
20231123,172600,3079521000,32400,32400,32400,32400,0
|
|
20231123,172500,3079521000,32400,32400,32400,32400,0
|
|
20231123,172400,3079521000,32400,32400,32400,32400,0
|
|
20231123,172300,3079521000,32400,32400,32400,32400,0
|
|
20231123,172200,3079521000,32400,32400,32400,32400,0
|
|
20231123,172100,3079521000,32400,32400,32400,32400,0
|
|
20231123,172000,3079521000,32400,32400,32400,32400,0
|
|
20231123,171900,3079521000,32400,32400,32400,32400,0
|
|
20231123,171800,3079521000,32400,32400,32400,32400,0
|
|
20231123,171700,3079521000,32400,32400,32400,32400,0
|
|
20231123,171600,3079521000,32400,32400,32400,32400,0
|
|
20231123,171500,3079521000,32400,32400,32400,32400,0
|
|
20231123,171400,3079521000,32400,32400,32400,32400,0
|
|
20231123,171300,3079521000,32400,32400,32400,32400,0
|
|
20231123,171200,3079521000,32400,32400,32400,32400,0
|
|
20231123,171100,3079521000,32400,32400,32400,32400,0
|
|
20231123,171000,3079521000,32400,32400,32400,32400,0
|
|
20231123,170900,3079521000,32400,32400,32400,32400,0
|
|
20231123,170800,3079521000,32400,32400,32400,32400,0
|
|
20231123,170700,3079521000,32400,32400,32400,32400,0
|
|
20231123,170600,3079521000,32400,32400,32400,32400,0
|
|
20231123,170500,3079521000,32400,32400,32400,32400,0
|
|
20231123,170400,3079521000,32400,32400,32400,32400,6415
|
|
20231123,170300,3079521000,32400,32400,32400,32400,0
|
|
20231123,170200,3079521000,32400,32400,32400,32400,0
|
|
20231123,170100,3079521000,32400,32400,32400,32400,0
|
|
20231123,170000,3079521000,32400,32400,32400,32400,0
|
|
20231123,165900,3079521000,32400,32400,32400,32400,0
|
|
20231123,165800,3079521000,32400,32400,32400,32400,0
|
|
20231123,165700,3079521000,32400,32400,32400,32400,0
|
|
20231123,165600,3079521000,32400,32400,32400,32400,0
|
|
20231123,165500,3079521000,32400,32400,32400,32400,0
|
|
20231123,165400,3079521000,32400,32400,32400,32400,0
|
|
20231123,165300,3079521000,32400,32400,32400,32400,0
|
|
20231123,165200,3079521000,32400,32400,32400,32400,0
|
|
20231123,165100,3079521000,32400,32400,32400,32400,0
|
|
20231123,165000,3079521000,32400,32400,32400,32400,0
|
|
20231123,164900,3079521000,32400,32400,32400,32400,0
|
|
20231123,164800,3079521000,32400,32400,32400,32400,0
|
|
20231123,164700,3079521000,32400,32400,32400,32400,0
|
|
20231123,164600,3079521000,32400,32400,32400,32400,0
|
|
20231123,164500,3079521000,32400,32400,32400,32400,0
|
|
20231123,164400,3079521000,32400,32400,32400,32400,0
|
|
20231123,164300,3079521000,32400,32400,32400,32400,0
|
|
20231123,164200,3079521000,32400,32400,32400,32400,0
|
|
20231123,164100,3079521000,32400,32400,32400,32400,0
|
|
20231123,164000,3079521000,32400,32400,32400,32400,0
|
|
20231123,163900,3079521000,32400,32400,32400,32400,0
|
|
20231123,163800,3079521000,32400,32400,32400,32400,0
|
|
20231123,163700,3079521000,32400,32400,32400,32400,0
|
|
20231123,163600,3079521000,32400,32400,32400,32400,0
|
|
20231123,163500,3079521000,32400,32400,32400,32400,0
|
|
20231123,163400,3079521000,32400,32400,32400,32400,6415
|
|
20231123,163300,3079521000,32400,32400,32400,32400,0
|
|
20231123,163200,3079521000,32400,32400,32400,32400,0
|
|
20231123,163100,3079521000,32400,32400,32400,32400,0
|
|
20231123,163000,3079521000,32400,32400,32400,32400,0
|
|
20231123,162900,3079521000,32400,32400,32400,32400,0
|
|
20231123,162800,3079521000,32400,32400,32400,32400,0
|
|
20231123,162700,3079521000,32400,32400,32400,32400,0
|
|
20231123,162600,3079521000,32400,32400,32400,32400,0
|
|
20231123,162500,3079521000,32400,32400,32400,32400,0
|
|
20231123,162400,3079521000,32400,32400,32400,32400,0
|
|
20231123,162300,3079521000,32400,32400,32400,32400,0
|
|
20231123,162200,3079521000,32400,32400,32400,32400,0
|
|
20231123,162100,3079521000,32400,32400,32400,32400,0
|
|
20231123,162000,3079521000,32400,32400,32400,32400,0
|
|
20231123,161900,3079521000,32400,32400,32400,32400,0
|
|
20231123,161800,3079521000,32400,32400,32400,32400,0
|
|
20231123,161700,3079521000,32400,32400,32400,32400,0
|
|
20231123,161600,3079521000,32400,32400,32400,32400,0
|
|
20231123,161500,3079521000,32400,32400,32400,32400,0
|
|
20231123,161400,3079521000,32400,32400,32400,32400,0
|
|
20231123,161300,3079521000,32400,32400,32400,32400,0
|
|
20231123,161200,3079521000,32400,32400,32400,32400,0
|
|
20231123,161100,3079521000,32400,32400,32400,32400,0
|
|
20231123,161000,3079521000,32400,32400,32400,32400,0
|
|
20231123,160900,3079521000,32400,32400,32400,32400,0
|
|
20231123,160800,3079521000,32400,32400,32400,32400,0
|
|
20231123,160700,3079521000,32400,32400,32400,32400,0
|
|
20231123,160600,3079521000,32400,32400,32400,32400,0
|
|
20231123,160500,3079521000,32400,32400,32400,32400,0
|
|
20231123,160400,3079521000,32400,32400,32400,32400,6415
|
|
20231123,160300,3079521000,32400,32400,32400,32400,0
|
|
20231123,160200,3079521000,32400,32400,32400,32400,0
|
|
20231123,160100,3079521000,32400,32400,32400,32400,0
|
|
20231123,160000,3079521000,32400,32400,32400,32400,0
|
|
20231123,155900,3079521000,32400,32400,32400,32400,0
|
|
20231123,155800,3079521000,32400,32400,32400,32400,0
|
|
20231123,155700,3079521000,32400,32400,32400,32400,0
|
|
20231123,155600,3079521000,32400,32400,32400,32400,0
|
|
20231123,155500,3079521000,32400,32400,32400,32400,0
|
|
20231123,155400,3079521000,32400,32400,32400,32400,0
|
|
20231123,155300,3079521000,32400,32400,32400,32400,0
|
|
20231123,155200,3079521000,32400,32400,32400,32400,0
|
|
20231123,155100,3079521000,32400,32400,32400,32400,0
|
|
20231123,155000,3079521000,32400,32400,32400,32400,0
|
|
20231123,154900,3079521000,32400,32400,32400,32400,0
|
|
20231123,154800,3079521000,32400,32400,32400,32400,0
|
|
20231123,154700,3079521000,32400,32400,32400,32400,0
|
|
20231123,154600,3079521000,32400,32400,32400,32400,0
|
|
20231123,154500,3079521000,32400,32400,32400,32400,0
|
|
20231123,154400,3079521000,32400,32400,32400,32400,0
|
|
20231123,154300,3079521000,32400,32400,32400,32400,0
|
|
20231123,154200,3079521000,32400,32400,32400,32400,0
|
|
20231123,154100,3079521000,32400,32400,32400,32400,0
|
|
20231123,154000,3079521000,32400,32400,32400,32400,0
|
|
20231123,153900,3079521000,32400,32400,32400,32400,0
|
|
20231123,153800,3079521000,32400,32400,32400,32400,0
|
|
20231123,153700,3079521000,32400,32400,32400,32400,0
|
|
20231123,153600,3079521000,32400,32400,32400,32400,0
|
|
20231123,153500,3079521000,32400,32400,32400,32400,0
|
|
20231123,153400,3079521000,32400,32400,32400,32400,6415
|
|
20231123,153300,3079521000,32400,32400,32400,32400,0
|
|
20231123,153200,3079521000,32400,32400,32400,32400,0
|
|
20231123,153100,3079521000,32400,32400,32400,32400,0
|
|
20231123,153000,3079521000,32400,32400,32400,32400,6415
|
|
20231123,152900,2871675000,32350,32350,32350,32350,0
|
|
20231123,152800,2871675000,32350,32350,32350,32350,0
|
|
20231123,152700,2871675000,32350,32350,32350,32350,0
|
|
20231123,152600,2871675000,32350,32350,32350,32350,0
|
|
20231123,152500,2871675000,32350,32350,32350,32350,0
|
|
20231123,152400,2871675000,32350,32350,32350,32350,0
|
|
20231123,152300,2871675000,32350,32350,32350,32350,0
|
|
20231123,152200,2871675000,32350,32350,32350,32350,0
|
|
20231123,152100,2871675000,32350,32350,32350,32350,0
|
|
20231123,152000,2871675000,32350,32350,32350,32350,0
|
|
20231123,151900,2871675000,32350,32350,32400,32300,4056
|
|
20231123,151800,2740415200,32350,32200,32350,32200,2256
|
|
20231123,151700,2667556650,32250,32250,32250,32200,563
|
|
20231123,151600,2649425400,32250,32250,32250,32250,14
|
|
20231123,151500,2648973900,32250,32250,32250,32200,608
|
|
20231123,151400,2629387650,32300,32300,32300,32250,120
|
|
20231123,151300,2625516300,32250,32250,32300,32250,77
|
|
20231123,151200,2623032300,32250,32300,32300,32250,17
|
|
20231123,151100,2622483800,32300,32300,32300,32250,39
|
|
20231123,151000,2621224400,32250,32250,32250,32200,687
|
|
20231123,150900,2599072700,32300,32250,32300,32250,215
|
|
20231123,150800,2592133200,32250,32300,32300,32250,40
|
|
20231123,150700,2590842550,32300,32250,32300,32250,165
|
|
20231123,150600,2585520550,32250,32300,32300,32250,1349
|
|
20231123,150500,2541989650,32300,32250,32300,32250,41
|
|
20231123,150400,2540666700,32250,32200,32250,32200,130
|
|
20231123,150300,2536475550,32250,32250,32250,32250,14
|
|
20231123,150200,2536024050,32200,32250,32250,32200,33
|
|
20231123,150100,2534960800,32250,32250,32250,32250,15
|
|
20231123,150000,2534477050,32200,32250,32250,32200,27
|
|
20231123,145900,2533607000,32250,32300,32300,32250,301
|
|
20231123,145800,2523895850,32300,32250,32300,32250,117
|
|
20231123,145700,2520122000,32300,32300,32300,32300,109
|
|
20231123,145600,2516601300,32250,32250,32250,32200,242
|
|
20231123,145500,2508798150,32200,32250,32250,32200,138
|
|
20231123,145400,2504348150,32250,32250,32250,32250,129
|
|
20231123,145300,2500187900,32250,32250,32250,32200,109
|
|
20231123,145200,2496672900,32250,32250,32250,32200,117
|
|
20231123,145100,2492901000,32250,32200,32250,32200,103
|
|
20231123,145000,2489583250,32150,32250,32250,32150,311
|
|
20231123,144900,2479565500,32250,32250,32250,32250,118
|
|
20231123,144800,2475760000,32250,32200,32250,32200,200
|
|
20231123,144700,2469316450,32250,32250,32250,32200,114
|
|
20231123,144600,2465640050,32250,32250,32250,32200,96
|
|
20231123,144500,2462544850,32200,32200,32250,32200,43
|
|
20231123,144400,2461159050,32200,32200,32250,32150,130
|
|
20231123,144300,2456971100,32250,32200,32250,32200,113
|
|
20231123,144200,2453331350,32200,32200,32250,32200,798
|
|
20231123,144100,2427631100,32200,32250,32300,32200,67
|
|
20231123,144000,2425469850,32250,32200,32250,32200,159
|
|
20231123,143900,2420343500,32250,32200,32300,32200,121
|
|
20231123,143800,2416437850,32250,32300,32300,32250,97
|
|
20231123,143700,2413305350,32250,32250,32300,32250,148
|
|
20231123,143600,2408530850,32250,32200,32250,32200,78
|
|
20231123,143500,2406016950,32250,32250,32250,32200,128
|
|
20231123,143400,2401889700,32250,32250,32250,32250,65
|
|
20231123,143300,2399793450,32250,32300,32300,32250,112
|
|
20231123,143200,2396179000,32250,32250,32300,32200,447
|
|
20231123,143100,2381760150,32250,32300,32300,32250,313
|
|
20231123,143000,2371663500,32300,32200,32300,32200,52
|
|
20231123,142900,2369985600,32250,32300,32300,32250,712
|
|
20231123,142800,2347020800,32250,32350,32350,32250,117
|
|
20231123,142700,2343242300,32350,32300,32350,32250,158
|
|
20231123,142600,2338139000,32300,32350,32350,32300,423
|
|
20231123,142500,2324472350,32400,32400,32400,32350,143
|
|
20231123,142400,2319842250,32350,32300,32350,32300,394
|
|
20231123,142300,2307098050,32350,32350,32350,32350,87
|
|
20231123,142200,2304283600,32350,32350,32350,32350,101
|
|
20231123,142100,2301016250,32300,32300,32350,32300,95
|
|
20231123,142000,2297945350,32350,32350,32350,32300,184
|
|
20231123,141900,2291994350,32350,32350,32350,32350,47
|
|
20231123,141800,2290473900,32350,32300,32350,32300,98
|
|
20231123,141700,2287303850,32350,32350,32350,32350,141
|
|
20231123,141600,2282742500,32350,32300,32350,32300,76
|
|
20231123,141500,2280285300,32350,32350,32350,32300,138
|
|
20231123,141400,2275821300,32350,32350,32350,32250,65
|
|
20231123,141300,2273720050,32350,32350,32350,32350,128
|
|
20231123,141200,2269579250,32350,32350,32350,32250,255
|
|
20231123,141100,2261341600,32350,32300,32350,32300,82
|
|
20231123,141000,2258689400,32300,32350,32350,32300,69
|
|
20231123,140900,2256457350,32350,32350,32350,32300,82
|
|
20231123,140800,2253805000,32350,32300,32350,32300,504
|
|
20231123,140700,2237523300,32350,32350,32350,32350,124
|
|
20231123,140600,2233511900,32350,32300,32350,32300,82
|
|
20231123,140500,2230859450,32300,32300,32300,32300,341
|
|
20231123,140400,2219845150,32300,32250,32300,32200,106
|
|
20231123,140300,2216424250,32250,32250,32250,32200,121
|
|
20231123,140200,2212522300,32300,32350,32350,32300,132
|
|
20231123,140100,2208257500,32350,32300,32350,32300,42
|
|
20231123,140000,2206900000,32350,32300,32350,32300,234
|
|
20231123,135900,2199339150,32350,32350,32350,32350,85
|
|
20231123,135800,2196589400,32300,32350,32350,32300,136
|
|
20231123,135700,2192189850,32350,32350,32350,32300,98
|
|
20231123,135600,2189019800,32300,32300,32350,32250,922
|
|
20231123,135500,2159238300,32350,32300,32350,32300,64
|
|
20231123,135400,2157168400,32300,32350,32350,32250,68
|
|
20231123,135300,2154969250,32250,32350,32350,32250,391
|
|
20231123,135200,2142355150,32350,32250,32350,32250,102
|
|
20231123,135100,2139060250,32250,32350,32350,32250,379
|
|
20231123,135000,2126823650,32350,32350,32350,32300,86
|
|
20231123,134900,2124041600,32350,32350,32350,32350,48
|
|
20231123,134800,2122488800,32300,32350,32350,32300,190
|
|
20231123,134700,2116350000,32350,32350,32350,32350,93
|
|
20231123,134600,2113341450,32300,32300,32300,32300,1162
|
|
20231123,134500,2075808850,32300,32350,32350,32250,1342
|
|
20231123,134400,2032462550,32400,32450,32450,32350,780
|
|
20231123,134300,2007216850,32400,32400,32400,32400,228
|
|
20231123,134200,1999829650,32500,32400,32500,32350,536
|
|
20231123,134100,1982460550,32400,32350,32400,32350,244
|
|
20231123,134000,1974566450,32350,32300,32350,32300,59
|
|
20231123,133900,1972659200,32350,32350,32350,32300,75
|
|
20231123,133800,1970233450,32350,32350,32350,32300,122
|
|
20231123,133700,1966287000,32350,32400,32400,32350,278
|
|
20231123,133600,1957293200,32350,32350,32350,32300,140
|
|
20231123,133500,1952766900,32350,32400,32400,32350,686
|
|
20231123,133400,1930573250,32400,32450,32450,32400,325
|
|
20231123,133300,1920042600,32450,32450,32450,32400,64
|
|
20231123,133200,1917966050,32400,32350,32400,32350,31
|
|
20231123,133100,1916963050,32350,32350,32350,32350,405
|
|
20231123,133000,1903861300,32400,32400,32450,32350,89
|
|
20231123,132900,1900975900,32400,32400,32400,32400,6
|
|
20231123,132800,1900781500,32400,32400,32450,32350,543
|
|
20231123,132700,1883210950,32400,32450,32450,32400,1554
|
|
20231123,132600,1832858300,32400,32450,32450,32400,118
|
|
20231123,132500,1829034600,32450,32500,32500,32450,77
|
|
20231123,132400,1826534450,32500,32500,32500,32400,668
|
|
20231123,132300,1804827800,32500,32450,32500,32450,36
|
|
20231123,132200,1803659050,32500,32500,32500,32500,2
|
|
20231123,132100,1803594050,32450,32500,32500,32450,64
|
|
20231123,132000,1801515900,32500,32400,32500,32400,57
|
|
20231123,131900,1799666200,32450,32450,32450,32400,154
|
|
20231123,131800,1794669200,32400,32500,32500,32400,275
|
|
20231123,131700,1785742250,32450,32450,32450,32450,215
|
|
20231123,131600,1778765500,32450,32500,32500,32450,3314
|
|
20231123,131500,1671129550,32600,32550,32600,32500,73
|
|
20231123,131400,1668751550,32550,32550,32550,32550,0
|
|
20231123,131300,1668751550,32550,32550,32550,32550,43
|
|
20231123,131200,1667351900,32550,32500,32550,32500,77
|
|
20231123,131100,1664847450,32500,32550,32600,32500,325
|
|
20231123,131000,1654268850,32600,32600,32600,32550,136
|
|
20231123,130900,1649839750,32600,32550,32600,32550,79
|
|
20231123,130800,1647266100,32550,32550,32600,32550,57
|
|
20231123,130700,1645409300,32600,32600,32600,32600,32
|
|
20231123,130600,1644366100,32600,32600,32600,32550,62
|
|
20231123,130500,1642345500,32600,32600,32600,32600,66
|
|
20231123,130400,1640193900,32550,32550,32600,32550,83
|
|
20231123,130300,1637489350,32600,32550,32600,32550,150
|
|
20231123,130200,1632599700,32550,32550,32550,32550,155
|
|
20231123,130100,1627554450,32550,32600,32600,32550,49
|
|
20231123,130000,1625958050,32600,32550,32600,32550,53
|
|
20231123,125900,1624230800,32600,32600,32600,32600,15
|
|
20231123,125800,1623741800,32550,32550,32550,32550,6
|
|
20231123,125700,1623546500,32550,32600,32600,32500,230
|
|
20231123,125600,1616068050,32600,32550,32600,32550,43
|
|
20231123,125500,1614666450,32550,32600,32600,32500,97
|
|
20231123,125400,1611505600,32550,32550,32550,32500,1008
|
|
20231123,125300,1578695450,32550,32600,32600,32550,67
|
|
20231123,125200,1576512450,32550,32550,32550,32550,1
|
|
20231123,125100,1576479900,32600,32550,32600,32550,229
|
|
20231123,125000,1569015600,32550,32550,32550,32550,17
|
|
20231123,124900,1568462250,32600,32600,32600,32550,37
|
|
20231123,124800,1567256300,32600,32600,32600,32550,71
|
|
20231123,124700,1564941950,32600,32600,32600,32600,744
|
|
20231123,124600,1540687550,32600,32650,32650,32600,167
|
|
20231123,124500,1535236150,32650,32650,32650,32600,233
|
|
20231123,124400,1527629300,32650,32700,32700,32650,103
|
|
20231123,124300,1524263850,32700,32600,32700,32600,711
|
|
20231123,124200,1501068150,32650,32650,32700,32600,415
|
|
20231123,124100,1487518000,32650,32650,32650,32650,29
|
|
20231123,124000,1486571150,32600,32650,32650,32600,22
|
|
20231123,123900,1485853150,32650,32600,32650,32600,48
|
|
20231123,123800,1484286200,32650,32650,32700,32650,55
|
|
20231123,123700,1482488950,32650,32700,32700,32650,117
|
|
20231123,123600,1478668350,32650,32700,32700,32650,66
|
|
20231123,123500,1476510700,32700,32650,32700,32650,28
|
|
20231123,123400,1475595850,32650,32700,32700,32650,20
|
|
20231123,123300,1474942150,32650,32700,32700,32650,77
|
|
20231123,123200,1472424550,32650,32700,32700,32650,29
|
|
20231123,123100,1471476300,32700,32700,32750,32700,41
|
|
20231123,123000,1470134100,32700,32700,32750,32700,38
|
|
20231123,122900,1468890200,32750,32750,32750,32750,11
|
|
20231123,122800,1468529950,32750,32750,32750,32700,61
|
|
20231123,122700,1466533150,32700,32750,32750,32700,35
|
|
20231123,122600,1465387200,32750,32700,32750,32700,36
|
|
20231123,122500,1464208500,32700,32700,32750,32700,34
|
|
20231123,122400,1463096050,32700,32750,32750,32700,41
|
|
20231123,122300,1461754650,32750,32750,32750,32700,57
|
|
20231123,122200,1459888200,32750,32750,32750,32750,28
|
|
20231123,122100,1458971200,32700,32700,32750,32700,53
|
|
20231123,122000,1457236750,32750,32700,32750,32700,150
|
|
20231123,121900,1452327250,32650,32650,32700,32650,42
|
|
20231123,121800,1450954400,32700,32700,32700,32700,39
|
|
20231123,121700,1449679100,32650,32650,32650,32650,27
|
|
20231123,121600,1448797550,32700,32650,32700,32650,48
|
|
20231123,121500,1447228250,32700,32650,32700,32650,46
|
|
20231123,121400,1445724350,32650,32700,32700,32650,43
|
|
20231123,121300,1444318900,32650,32650,32700,32650,25
|
|
20231123,121200,1443501950,32700,32700,32700,32700,40
|
|
20231123,121100,1442193950,32650,32600,32650,32600,24
|
|
20231123,121000,1441411150,32650,32650,32650,32650,20
|
|
20231123,120900,1440758150,32700,32650,32700,32650,62
|
|
20231123,120800,1438731050,32700,32700,32700,32700,11
|
|
20231123,120700,1438371350,32650,32600,32650,32600,8
|
|
20231123,120600,1438110400,32600,32700,32700,32600,130
|
|
20231123,120500,1433860900,32700,32750,32750,32700,57
|
|
20231123,120400,1431996300,32700,32650,32750,32650,52
|
|
20231123,120300,1430295500,32700,32650,32700,32650,35
|
|
20231123,120200,1429152000,32650,32700,32700,32650,54
|
|
20231123,120100,1427386500,32700,32650,32700,32650,59
|
|
20231123,120000,1425457500,32700,32650,32700,32650,34
|
|
20231123,115900,1424346150,32650,32650,32650,32650,19
|
|
20231123,115800,1423725800,32650,32700,32700,32650,32
|
|
20231123,115700,1422680950,32700,32700,32700,32700,27
|
|
20231123,115600,1421798050,32650,32700,32700,32600,1164
|
|
20231123,115500,1383834900,32750,32750,32750,32700,35
|
|
20231123,115400,1382689000,32750,32700,32750,32700,47
|
|
20231123,115300,1381150100,32750,32750,32750,32750,42
|
|
20231123,115200,1379774600,32750,32700,32750,32700,206
|
|
20231123,115100,1373036750,32750,32750,32750,32750,44
|
|
20231123,115000,1371595750,32750,32750,32750,32700,51
|
|
20231123,114900,1369925550,32750,32750,32750,32700,67
|
|
20231123,114800,1367731900,32700,32750,32750,32700,281
|
|
20231123,114700,1358537550,32700,32750,32750,32700,7
|
|
20231123,114600,1358308600,32750,32750,32750,32700,80
|
|
20231123,114500,1355688850,32700,32750,32750,32700,6
|
|
20231123,114400,1355492600,32750,32750,32750,32750,219
|
|
20231123,114300,1348320350,32750,32800,32800,32600,2206
|
|
20231123,114200,1276319200,32800,32800,32800,32800,53
|
|
20231123,114100,1274580800,32800,32800,32800,32750,43
|
|
20231123,114000,1273171900,32700,32750,32750,32700,193
|
|
20231123,113900,1266859400,32750,32750,32750,32700,1324
|
|
20231123,113800,1223498700,32700,32700,32750,32700,14
|
|
20231123,113700,1223040850,32750,32750,32750,32700,106
|
|
20231123,113600,1219570050,32700,32750,32750,32700,3
|
|
20231123,113500,1219471900,32700,32700,32750,32700,3
|
|
20231123,113400,1219373750,32700,32750,32750,32700,285
|
|
20231123,113300,1210041750,32650,32700,32700,32650,1000
|
|
20231123,113200,1177391200,32750,32750,32750,32700,369
|
|
20231123,113100,1165323250,32750,32700,32750,32700,45
|
|
20231123,113000,1163849850,32750,32750,32750,32700,34
|
|
20231123,112900,1162737300,32750,32750,32750,32750,34
|
|
20231123,112800,1161623800,32700,32750,32750,32700,55
|
|
20231123,112700,1159823100,32750,32700,32750,32700,49
|
|
20231123,112600,1158219200,32750,32700,32750,32700,7
|
|
20231123,112500,1157990250,32750,32700,32750,32650,1647
|
|
20231123,112400,1104061900,32700,32700,32700,32650,549
|
|
20231123,112300,1086109850,32700,32700,32700,32650,20
|
|
20231123,112200,1085456750,32700,32700,32700,32650,84
|
|
20231123,112100,1082710550,32700,32700,32700,32700,1
|
|
20231123,112000,1082677850,32700,32650,32700,32650,19
|
|
20231123,111900,1082056850,32650,32700,32700,32650,107
|
|
20231123,111800,1078559350,32700,32700,32700,32700,1
|
|
20231123,111700,1078526650,32650,32750,32750,32650,97
|
|
20231123,111600,1075352450,32750,32700,32750,32650,70
|
|
20231123,111500,1073062450,32700,32700,32700,32650,507
|
|
20231123,111400,1056483850,32700,32700,32700,32650,33
|
|
20231123,111300,1055404800,32700,32650,32700,32650,308
|
|
20231123,111200,1045346800,32600,32650,32650,32600,58
|
|
20231123,111100,1043454400,32650,32650,32650,32600,675
|
|
20231123,111000,1021415950,32700,32700,32700,32650,60
|
|
20231123,110900,1019454200,32700,32650,32700,32650,51
|
|
20231123,110800,1017787500,32700,32700,32700,32700,1
|
|
20231123,110700,1017754800,32700,32650,32700,32650,84
|
|
20231123,110600,1015008600,32700,32700,32700,32700,18
|
|
20231123,110500,1014420000,32700,32700,32700,32650,72
|
|
20231123,110400,1012069100,32700,32700,32700,32650,79
|
|
20231123,110300,1009486100,32650,32700,32700,32650,46
|
|
20231123,110200,1007982200,32700,32600,32700,32600,204
|
|
20231123,110100,1001320550,32600,32650,32650,32600,56
|
|
20231123,110000,999493050,32600,32650,32650,32600,49
|
|
20231123,105900,997893500,32650,32650,32650,32650,1
|
|
20231123,105800,997860850,32600,32600,32650,32600,105
|
|
20231123,105700,994435650,32650,32600,32650,32600,163
|
|
20231123,105600,989120350,32650,32700,32700,32600,57
|
|
20231123,105500,987260750,32700,32600,32700,32600,30
|
|
20231123,105400,986280100,32650,32650,32650,32600,24
|
|
20231123,105300,985497300,32700,32600,32700,32600,38
|
|
20231123,105200,984257750,32650,32600,32650,32600,53
|
|
20231123,105100,982527850,32650,32600,32650,32600,33
|
|
20231123,105000,981452000,32600,32700,32700,32600,68
|
|
20231123,104900,979235000,32700,32600,32700,32600,58
|
|
20231123,104800,977340850,32650,32600,32650,32600,42
|
|
20231123,104700,975970100,32650,32650,32650,32600,31
|
|
20231123,104600,974959400,32650,32650,32650,32600,312
|
|
20231123,104500,964772900,32600,32600,32600,32600,127
|
|
20231123,104400,960632700,32600,32550,32600,32550,323
|
|
20231123,104300,950103000,32550,32600,32600,32550,67
|
|
20231123,104200,947920300,32600,32600,32600,32600,115
|
|
20231123,104100,944171300,32550,32550,32600,32550,300
|
|
20231123,104000,934396900,32600,32600,32600,32550,76
|
|
20231123,103900,931920450,32600,32600,32600,32550,27
|
|
20231123,103800,931040550,32600,32600,32600,32600,53
|
|
20231123,103700,929312750,32550,32600,32600,32550,252
|
|
20231123,103600,921106850,32550,32600,32600,32550,37
|
|
20231123,103500,919901750,32550,32650,32650,32550,282
|
|
20231123,103400,910709050,32650,32600,32650,32600,69
|
|
20231123,103300,908456750,32650,32600,32650,32600,107
|
|
20231123,103200,904968500,32600,32650,32650,32600,26
|
|
20231123,103100,904120250,32650,32600,32650,32600,105
|
|
20231123,103000,900693100,32650,32600,32650,32600,18
|
|
20231123,102900,900106250,32600,32650,32650,32550,117
|
|
20231123,102800,896296650,32600,32650,32650,32600,215
|
|
20231123,102700,889286450,32650,32650,32650,32650,2
|
|
20231123,102600,889221150,32600,32650,32650,32600,42
|
|
20231123,102500,887851250,32650,32650,32650,32600,412
|
|
20231123,102400,874418700,32600,32650,32650,32600,24
|
|
20231123,102300,873636150,32650,32650,32650,32650,18
|
|
20231123,102200,873048450,32650,32600,32650,32600,76
|
|
20231123,102100,870568750,32600,32600,32650,32600,89
|
|
20231123,102000,867667300,32600,32600,32600,32550,8
|
|
20231123,101900,867406750,32550,32600,32600,32550,17
|
|
20231123,101800,866852800,32600,32650,32650,32600,46
|
|
20231123,101700,865353150,32650,32650,32650,32650,3
|
|
20231123,101600,865255200,32600,32600,32650,32600,23
|
|
20231123,101500,864504850,32650,32600,32650,32600,29
|
|
20231123,101400,863558650,32600,32550,32600,32550,11
|
|
20231123,101300,863200350,32550,32600,32600,32550,6
|
|
20231123,101200,863005000,32600,32550,32600,32550,243
|
|
20231123,101100,855092250,32600,32650,32650,32600,677
|
|
20231123,101000,833021950,32600,32600,32650,32600,84
|
|
20231123,100900,830283500,32600,32650,32650,32600,6
|
|
20231123,100800,830087850,32650,32650,32650,32600,16
|
|
20231123,100700,829565500,32600,32650,32650,32600,65
|
|
20231123,100600,827445400,32650,32650,32650,32600,372
|
|
20231123,100500,815304850,32700,32700,32700,32650,21
|
|
20231123,100400,814618450,32650,32700,32700,32650,50
|
|
20231123,100300,812984150,32750,32700,32750,32700,17
|
|
20231123,100200,812428200,32750,32700,32750,32700,23
|
|
20231123,100100,811676000,32700,32700,32700,32700,307
|
|
20231123,100000,801637100,32700,32700,32750,32700,99
|
|
20231123,095900,798399200,32700,32700,32750,32700,215
|
|
20231123,095800,791358250,32750,32750,32750,32750,62
|
|
20231123,095700,789327750,32750,32800,32800,32700,534
|
|
20231123,095600,771835050,32800,32900,32900,32800,686
|
|
20231123,095500,749300250,32900,32900,32900,32900,358
|
|
20231123,095400,737522050,32900,32900,32950,32850,83
|
|
20231123,095300,734791950,32900,32950,32950,32900,584
|
|
20231123,095200,715560050,32900,32850,32950,32850,1964
|
|
20231123,095100,650956050,32800,32750,32800,32750,655
|
|
20231123,095000,629493300,32800,32800,32800,32750,210
|
|
20231123,094900,622615650,32750,32850,32850,32750,33
|
|
20231123,094800,621533350,32850,32900,32900,32850,658
|
|
20231123,094700,599907250,32900,32850,32900,32850,93
|
|
20231123,094600,596848500,32900,32750,32900,32750,1432
|
|
20231123,094500,549832100,32800,32750,32800,32650,1464
|
|
20231123,094400,501920800,32750,32700,32750,32700,604
|
|
20231123,094300,482169300,32700,32700,32750,32700,578
|
|
20231123,094200,463268650,32700,32600,32700,32600,512
|
|
20231123,094100,446537050,32600,32700,32750,32600,90
|
|
20231123,094000,443592650,32700,32750,32800,32700,1164
|
|
20231123,093900,405467700,32750,32750,32800,32700,350
|
|
20231123,093800,394004550,32750,32700,32750,32700,201
|
|
20231123,093700,387426450,32700,32500,32700,32500,2123
|
|
20231123,093600,318163850,32550,32500,32550,32500,116
|
|
20231123,093500,314393800,32500,32500,32500,32450,9
|
|
20231123,093400,314101650,32450,32500,32550,32450,66
|
|
20231123,093300,311958900,32550,32500,32550,32500,21
|
|
20231123,093200,311275750,32500,32500,32550,32500,245
|
|
20231123,093100,303313200,32500,32550,32550,32450,110
|
|
20231123,093000,299737850,32550,32450,32550,32450,12
|
|
20231123,092900,299348350,32450,32450,32450,32450,121
|
|
20231123,092800,295421900,32450,32500,32550,32450,1555
|
|
20231123,092700,244906700,32500,32550,32550,32500,557
|
|
20231123,092600,226777250,32600,32600,32600,32600,37
|
|
20231123,092500,225571050,32600,32550,32600,32550,8
|
|
20231123,092400,225310550,32550,32600,32650,32550,195
|
|
20231123,092300,218953200,32600,32600,32600,32600,74
|
|
20231123,092200,216540800,32600,32650,32650,32600,272
|
|
20231123,092100,207673350,32650,32650,32650,32650,501
|
|
20231123,092000,191315700,32650,32600,32650,32600,64
|
|
20231123,091900,189228650,32650,32650,32650,32650,1
|
|
20231123,091800,189196000,32650,32600,32650,32600,121
|
|
20231123,091700,185251350,32600,32550,32600,32500,415
|
|
20231123,091600,171744250,32500,32550,32550,32500,7
|
|
20231123,091500,171516700,32500,32550,32550,32500,13
|
|
20231123,091400,171094150,32550,32500,32550,32500,645
|
|
20231123,091300,150106600,32550,32550,32600,32550,241
|
|
20231123,091200,142262000,32550,32600,32600,32550,195
|
|
20231123,091100,135905550,32600,32550,32600,32550,23
|
|
20231123,091000,135156800,32550,32500,32550,32500,58
|
|
20231123,090900,133271500,32500,32550,32550,32450,84
|
|
20231123,090800,130540100,32500,32500,32550,32500,210
|
|
20231123,090700,123709300,32500,32450,32500,32450,345
|
|
20231123,090600,112507000,32450,32400,32450,32400,32
|
|
20231123,090500,111469550,32400,32450,32450,32400,46
|
|
20231123,090400,109977200,32450,32500,32500,32400,36
|
|
20231123,090300,108809900,32400,32400,32550,32400,604
|
|
20231123,090200,89158750,32400,32400,32400,32350,44
|
|
20231123,090100,87734750,32300,32500,32500,32300,1744
|
|
20231123,090000,31220100,32550,32850,32850,32500,952
|