659 lines
35 KiB
CSV
659 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,195600,2454916800,23550,23550,23550,23550,3771
|
|
20231121,195500,2454916800,23550,23550,23550,23550,0
|
|
20231121,195400,2454916800,23550,23550,23550,23550,0
|
|
20231121,195300,2454916800,23550,23550,23550,23550,0
|
|
20231121,195200,2454916800,23550,23550,23550,23550,0
|
|
20231121,195100,2454916800,23550,23550,23550,23550,0
|
|
20231121,195000,2454916800,23550,23550,23550,23550,0
|
|
20231121,194900,2454916800,23550,23550,23550,23550,0
|
|
20231121,194800,2454916800,23550,23550,23550,23550,0
|
|
20231121,194700,2454916800,23550,23550,23550,23550,0
|
|
20231121,194600,2454916800,23550,23550,23550,23550,0
|
|
20231121,194500,2454916800,23550,23550,23550,23550,0
|
|
20231121,194400,2454916800,23550,23550,23550,23550,0
|
|
20231121,194300,2454916800,23550,23550,23550,23550,0
|
|
20231121,194200,2454916800,23550,23550,23550,23550,0
|
|
20231121,194100,2454916800,23550,23550,23550,23550,0
|
|
20231121,194000,2454916800,23550,23550,23550,23550,0
|
|
20231121,193900,2454916800,23550,23550,23550,23550,0
|
|
20231121,193800,2454916800,23550,23550,23550,23550,0
|
|
20231121,193700,2454916800,23550,23550,23550,23550,0
|
|
20231121,193600,2454916800,23550,23550,23550,23550,0
|
|
20231121,193500,2454916800,23550,23550,23550,23550,0
|
|
20231121,193400,2454916800,23550,23550,23550,23550,0
|
|
20231121,193300,2454916800,23550,23550,23550,23550,0
|
|
20231121,193200,2454916800,23550,23550,23550,23550,0
|
|
20231121,193100,2454916800,23550,23550,23550,23550,0
|
|
20231121,193000,2454916800,23550,23550,23550,23550,0
|
|
20231121,192900,2454916800,23550,23550,23550,23550,0
|
|
20231121,192800,2454916800,23550,23550,23550,23550,0
|
|
20231121,192700,2454916800,23550,23550,23550,23550,0
|
|
20231121,192600,2454916800,23550,23550,23550,23550,3771
|
|
20231121,192500,2454916800,23550,23550,23550,23550,0
|
|
20231121,192400,2454916800,23550,23550,23550,23550,0
|
|
20231121,192300,2454916800,23550,23550,23550,23550,0
|
|
20231121,192200,2454916800,23550,23550,23550,23550,0
|
|
20231121,192100,2454916800,23550,23550,23550,23550,0
|
|
20231121,192000,2454916800,23550,23550,23550,23550,0
|
|
20231121,191900,2454916800,23550,23550,23550,23550,0
|
|
20231121,191800,2454916800,23550,23550,23550,23550,0
|
|
20231121,191700,2454916800,23550,23550,23550,23550,0
|
|
20231121,191600,2454916800,23550,23550,23550,23550,0
|
|
20231121,191500,2454916800,23550,23550,23550,23550,0
|
|
20231121,191400,2454916800,23550,23550,23550,23550,0
|
|
20231121,191300,2454916800,23550,23550,23550,23550,0
|
|
20231121,191200,2454916800,23550,23550,23550,23550,0
|
|
20231121,191100,2454916800,23550,23550,23550,23550,0
|
|
20231121,191000,2454916800,23550,23550,23550,23550,0
|
|
20231121,190900,2454916800,23550,23550,23550,23550,0
|
|
20231121,190800,2454916800,23550,23550,23550,23550,0
|
|
20231121,190700,2454916800,23550,23550,23550,23550,0
|
|
20231121,190600,2454916800,23550,23550,23550,23550,0
|
|
20231121,190500,2454916800,23550,23550,23550,23550,0
|
|
20231121,190400,2454916800,23550,23550,23550,23550,0
|
|
20231121,190300,2454916800,23550,23550,23550,23550,0
|
|
20231121,190200,2454916800,23550,23550,23550,23550,0
|
|
20231121,190100,2454916800,23550,23550,23550,23550,0
|
|
20231121,190000,2454916800,23550,23550,23550,23550,0
|
|
20231121,185900,2454916800,23550,23550,23550,23550,0
|
|
20231121,185800,2454916800,23550,23550,23550,23550,0
|
|
20231121,185700,2454916800,23550,23550,23550,23550,0
|
|
20231121,185600,2454916800,23550,23550,23550,23550,3771
|
|
20231121,185500,2454916800,23550,23550,23550,23550,0
|
|
20231121,185400,2454916800,23550,23550,23550,23550,0
|
|
20231121,185300,2454916800,23550,23550,23550,23550,0
|
|
20231121,185200,2454916800,23550,23550,23550,23550,0
|
|
20231121,185100,2454916800,23550,23550,23550,23550,0
|
|
20231121,185000,2454916800,23550,23550,23550,23550,0
|
|
20231121,184900,2454916800,23550,23550,23550,23550,0
|
|
20231121,184800,2454916800,23550,23550,23550,23550,0
|
|
20231121,184700,2454916800,23550,23550,23550,23550,0
|
|
20231121,184600,2454916800,23550,23550,23550,23550,0
|
|
20231121,184500,2454916800,23550,23550,23550,23550,0
|
|
20231121,184400,2454916800,23550,23550,23550,23550,0
|
|
20231121,184300,2454916800,23550,23550,23550,23550,0
|
|
20231121,184200,2454916800,23550,23550,23550,23550,0
|
|
20231121,184100,2454916800,23550,23550,23550,23550,0
|
|
20231121,184000,2454916800,23550,23550,23550,23550,0
|
|
20231121,183900,2454916800,23550,23550,23550,23550,0
|
|
20231121,183800,2454916800,23550,23550,23550,23550,0
|
|
20231121,183700,2454916800,23550,23550,23550,23550,0
|
|
20231121,183600,2454916800,23550,23550,23550,23550,0
|
|
20231121,183500,2454916800,23550,23550,23550,23550,0
|
|
20231121,183400,2454916800,23550,23550,23550,23550,0
|
|
20231121,183300,2454916800,23550,23550,23550,23550,0
|
|
20231121,183200,2454916800,23550,23550,23550,23550,0
|
|
20231121,183100,2454916800,23550,23550,23550,23550,0
|
|
20231121,183000,2454916800,23550,23550,23550,23550,0
|
|
20231121,182900,2454916800,23550,23550,23550,23550,0
|
|
20231121,182800,2454916800,23550,23550,23550,23550,0
|
|
20231121,182700,2454916800,23550,23550,23550,23550,0
|
|
20231121,182600,2454916800,23550,23550,23550,23550,3771
|
|
20231121,182500,2454916800,23550,23550,23550,23550,0
|
|
20231121,182400,2454916800,23550,23550,23550,23550,0
|
|
20231121,182300,2454916800,23550,23550,23550,23550,0
|
|
20231121,182200,2454916800,23550,23550,23550,23550,0
|
|
20231121,182100,2454916800,23550,23550,23550,23550,0
|
|
20231121,182000,2454916800,23550,23550,23550,23550,0
|
|
20231121,181900,2454916800,23550,23550,23550,23550,0
|
|
20231121,181800,2454916800,23550,23550,23550,23550,0
|
|
20231121,181700,2454916800,23550,23550,23550,23550,0
|
|
20231121,181600,2454916800,23550,23550,23550,23550,0
|
|
20231121,181500,2454916800,23550,23550,23550,23550,0
|
|
20231121,181400,2454916800,23550,23550,23550,23550,0
|
|
20231121,181300,2454916800,23550,23550,23550,23550,0
|
|
20231121,181200,2454916800,23550,23550,23550,23550,0
|
|
20231121,181100,2454916800,23550,23550,23550,23550,0
|
|
20231121,181000,2454916800,23550,23550,23550,23550,0
|
|
20231121,180900,2454916800,23550,23550,23550,23550,0
|
|
20231121,180800,2454916800,23550,23550,23550,23550,0
|
|
20231121,180700,2454916800,23550,23550,23550,23550,0
|
|
20231121,180600,2454916800,23550,23550,23550,23550,0
|
|
20231121,180500,2454916800,23550,23550,23550,23550,0
|
|
20231121,180400,2454916800,23550,23550,23550,23550,0
|
|
20231121,180300,2454916800,23550,23550,23550,23550,0
|
|
20231121,180200,2454916800,23550,23550,23550,23550,0
|
|
20231121,180100,2454916800,23550,23550,23550,23550,0
|
|
20231121,180000,2454916800,23550,23550,23550,23550,0
|
|
20231121,175900,2454916800,23550,23550,23550,23550,0
|
|
20231121,175800,2454916800,23550,23550,23550,23550,0
|
|
20231121,175700,2454916800,23550,23550,23550,23550,0
|
|
20231121,175600,2454916800,23550,23550,23550,23550,3771
|
|
20231121,175500,2454916800,23550,23550,23550,23550,0
|
|
20231121,175400,2454916800,23550,23550,23550,23550,0
|
|
20231121,175300,2454916800,23550,23550,23550,23550,0
|
|
20231121,175200,2454916800,23550,23550,23550,23550,0
|
|
20231121,175100,2454916800,23550,23550,23550,23550,0
|
|
20231121,175000,2454916800,23550,23550,23550,23550,0
|
|
20231121,174900,2454916800,23550,23550,23550,23550,0
|
|
20231121,174800,2454916800,23550,23550,23550,23550,0
|
|
20231121,174700,2454916800,23550,23550,23550,23550,0
|
|
20231121,174600,2454916800,23550,23550,23550,23550,0
|
|
20231121,174500,2454916800,23550,23550,23550,23550,0
|
|
20231121,174400,2454916800,23550,23550,23550,23550,0
|
|
20231121,174300,2454916800,23550,23550,23550,23550,0
|
|
20231121,174200,2454916800,23550,23550,23550,23550,0
|
|
20231121,174100,2454916800,23550,23550,23550,23550,0
|
|
20231121,174000,2454916800,23550,23550,23550,23550,0
|
|
20231121,173900,2454916800,23550,23550,23550,23550,0
|
|
20231121,173800,2454916800,23550,23550,23550,23550,0
|
|
20231121,173700,2454916800,23550,23550,23550,23550,0
|
|
20231121,173600,2454916800,23550,23550,23550,23550,0
|
|
20231121,173500,2454916800,23550,23550,23550,23550,0
|
|
20231121,173400,2454916800,23550,23550,23550,23550,0
|
|
20231121,173300,2454916800,23550,23550,23550,23550,0
|
|
20231121,173200,2454916800,23550,23550,23550,23550,0
|
|
20231121,173100,2454916800,23550,23550,23550,23550,0
|
|
20231121,173000,2454916800,23550,23550,23550,23550,0
|
|
20231121,172900,2454916800,23550,23550,23550,23550,0
|
|
20231121,172800,2454916800,23550,23550,23550,23550,0
|
|
20231121,172700,2454916800,23550,23550,23550,23550,0
|
|
20231121,172600,2454916800,23550,23550,23550,23550,3771
|
|
20231121,172500,2454916800,23550,23550,23550,23550,0
|
|
20231121,172400,2454916800,23550,23550,23550,23550,0
|
|
20231121,172300,2454916800,23550,23550,23550,23550,0
|
|
20231121,172200,2454916800,23550,23550,23550,23550,0
|
|
20231121,172100,2454916800,23550,23550,23550,23550,0
|
|
20231121,172000,2454916800,23550,23550,23550,23550,0
|
|
20231121,171900,2454916800,23550,23550,23550,23550,0
|
|
20231121,171800,2454916800,23550,23550,23550,23550,0
|
|
20231121,171700,2454916800,23550,23550,23550,23550,0
|
|
20231121,171600,2454916800,23550,23550,23550,23550,0
|
|
20231121,171500,2454916800,23550,23550,23550,23550,0
|
|
20231121,171400,2454916800,23550,23550,23550,23550,0
|
|
20231121,171300,2454916800,23550,23550,23550,23550,0
|
|
20231121,171200,2454916800,23550,23550,23550,23550,0
|
|
20231121,171100,2454916800,23550,23550,23550,23550,0
|
|
20231121,171000,2454916800,23550,23550,23550,23550,0
|
|
20231121,170900,2454916800,23550,23550,23550,23550,0
|
|
20231121,170800,2454916800,23550,23550,23550,23550,0
|
|
20231121,170700,2454916800,23550,23550,23550,23550,0
|
|
20231121,170600,2454916800,23550,23550,23550,23550,0
|
|
20231121,170500,2454916800,23550,23550,23550,23550,0
|
|
20231121,170400,2454916800,23550,23550,23550,23550,0
|
|
20231121,170300,2454916800,23550,23550,23550,23550,0
|
|
20231121,170200,2454916800,23550,23550,23550,23550,0
|
|
20231121,170100,2454916800,23550,23550,23550,23550,0
|
|
20231121,170000,2454916800,23550,23550,23550,23550,0
|
|
20231121,165900,2454916800,23550,23550,23550,23550,0
|
|
20231121,165800,2454916800,23550,23550,23550,23550,0
|
|
20231121,165700,2454916800,23550,23550,23550,23550,0
|
|
20231121,165600,2454916800,23550,23550,23550,23550,3771
|
|
20231121,165500,2454916800,23550,23550,23550,23550,0
|
|
20231121,165400,2454916800,23550,23550,23550,23550,0
|
|
20231121,165300,2454916800,23550,23550,23550,23550,0
|
|
20231121,165200,2454916800,23550,23550,23550,23550,0
|
|
20231121,165100,2454916800,23550,23550,23550,23550,0
|
|
20231121,165000,2454916800,23550,23550,23550,23550,0
|
|
20231121,164900,2454916800,23550,23550,23550,23550,0
|
|
20231121,164800,2454916800,23550,23550,23550,23550,0
|
|
20231121,164700,2454916800,23550,23550,23550,23550,0
|
|
20231121,164600,2454916800,23550,23550,23550,23550,0
|
|
20231121,164500,2454916800,23550,23550,23550,23550,0
|
|
20231121,164400,2454916800,23550,23550,23550,23550,0
|
|
20231121,164300,2454916800,23550,23550,23550,23550,0
|
|
20231121,164200,2454916800,23550,23550,23550,23550,0
|
|
20231121,164100,2454916800,23550,23550,23550,23550,0
|
|
20231121,164000,2454916800,23550,23550,23550,23550,0
|
|
20231121,163900,2454916800,23550,23550,23550,23550,0
|
|
20231121,163800,2454916800,23550,23550,23550,23550,0
|
|
20231121,163700,2454916800,23550,23550,23550,23550,0
|
|
20231121,163600,2454916800,23550,23550,23550,23550,0
|
|
20231121,163500,2454916800,23550,23550,23550,23550,0
|
|
20231121,163400,2454916800,23550,23550,23550,23550,0
|
|
20231121,163300,2454916800,23550,23550,23550,23550,0
|
|
20231121,163200,2454916800,23550,23550,23550,23550,0
|
|
20231121,163100,2454916800,23550,23550,23550,23550,0
|
|
20231121,163000,2454916800,23550,23550,23550,23550,0
|
|
20231121,162900,2454916800,23550,23550,23550,23550,0
|
|
20231121,162800,2454916800,23550,23550,23550,23550,0
|
|
20231121,162700,2454916800,23550,23550,23550,23550,0
|
|
20231121,162600,2454916800,23550,23550,23550,23550,3771
|
|
20231121,162500,2454916800,23550,23550,23550,23550,0
|
|
20231121,162400,2454916800,23550,23550,23550,23550,0
|
|
20231121,162300,2454916800,23550,23550,23550,23550,0
|
|
20231121,162200,2454916800,23550,23550,23550,23550,0
|
|
20231121,162100,2454916800,23550,23550,23550,23550,0
|
|
20231121,162000,2454916800,23550,23550,23550,23550,0
|
|
20231121,161900,2454916800,23550,23550,23550,23550,0
|
|
20231121,161800,2454916800,23550,23550,23550,23550,0
|
|
20231121,161700,2454916800,23550,23550,23550,23550,0
|
|
20231121,161600,2454916800,23550,23550,23550,23550,0
|
|
20231121,161500,2454916800,23550,23550,23550,23550,0
|
|
20231121,161400,2454916800,23550,23550,23550,23550,0
|
|
20231121,161300,2454916800,23550,23550,23550,23550,0
|
|
20231121,161200,2454916800,23550,23550,23550,23550,0
|
|
20231121,161100,2454916800,23550,23550,23550,23550,0
|
|
20231121,161000,2454916800,23550,23550,23550,23550,0
|
|
20231121,160900,2454916800,23550,23550,23550,23550,0
|
|
20231121,160800,2454916800,23550,23550,23550,23550,0
|
|
20231121,160700,2454916800,23550,23550,23550,23550,0
|
|
20231121,160600,2454916800,23550,23550,23550,23550,0
|
|
20231121,160500,2454916800,23550,23550,23550,23550,0
|
|
20231121,160400,2454916800,23550,23550,23550,23550,0
|
|
20231121,160300,2454916800,23550,23550,23550,23550,0
|
|
20231121,160200,2454916800,23550,23550,23550,23550,0
|
|
20231121,160100,2454916800,23550,23550,23550,23550,0
|
|
20231121,160000,2454916800,23550,23550,23550,23550,0
|
|
20231121,155900,2454916800,23550,23550,23550,23550,0
|
|
20231121,155800,2454916800,23550,23550,23550,23550,0
|
|
20231121,155700,2454916800,23550,23550,23550,23550,0
|
|
20231121,155600,2454916800,23550,23550,23550,23550,3771
|
|
20231121,155500,2454916800,23550,23550,23550,23550,0
|
|
20231121,155400,2454916800,23550,23550,23550,23550,0
|
|
20231121,155300,2454916800,23550,23550,23550,23550,0
|
|
20231121,155200,2454916800,23550,23550,23550,23550,0
|
|
20231121,155100,2454916800,23550,23550,23550,23550,0
|
|
20231121,155000,2454916800,23550,23550,23550,23550,0
|
|
20231121,154900,2454916800,23550,23550,23550,23550,0
|
|
20231121,154800,2454916800,23550,23550,23550,23550,0
|
|
20231121,154700,2454916800,23550,23550,23550,23550,0
|
|
20231121,154600,2454916800,23550,23550,23550,23550,0
|
|
20231121,154500,2454916800,23550,23550,23550,23550,0
|
|
20231121,154400,2454916800,23550,23550,23550,23550,0
|
|
20231121,154300,2454916800,23550,23550,23550,23550,0
|
|
20231121,154200,2454916800,23550,23550,23550,23550,0
|
|
20231121,154100,2454916800,23550,23550,23550,23550,0
|
|
20231121,154000,2454916800,23550,23550,23550,23550,0
|
|
20231121,153900,2454916800,23550,23550,23550,23550,0
|
|
20231121,153800,2454916800,23550,23550,23550,23550,0
|
|
20231121,153700,2454916800,23550,23550,23550,23550,0
|
|
20231121,153600,2454916800,23550,23550,23550,23550,0
|
|
20231121,153500,2454916800,23550,23550,23550,23550,0
|
|
20231121,153400,2454916800,23550,23550,23550,23550,0
|
|
20231121,153300,2454916800,23550,23550,23550,23550,0
|
|
20231121,153200,2454916800,23550,23550,23550,23550,0
|
|
20231121,153100,2454916800,23550,23550,23550,23550,0
|
|
20231121,153000,2454916800,23550,23550,23550,23550,3771
|
|
20231121,152900,2366109750,23600,23600,23600,23600,0
|
|
20231121,152800,2366109750,23600,23600,23600,23600,0
|
|
20231121,152700,2366109750,23600,23600,23600,23600,0
|
|
20231121,152600,2366109750,23600,23600,23600,23600,0
|
|
20231121,152500,2366109750,23600,23600,23600,23600,0
|
|
20231121,152400,2366109750,23600,23600,23600,23600,0
|
|
20231121,152300,2366109750,23600,23600,23600,23600,0
|
|
20231121,152200,2366109750,23600,23600,23600,23600,0
|
|
20231121,152100,2366109750,23600,23600,23600,23600,0
|
|
20231121,152000,2366109750,23600,23600,23600,23600,0
|
|
20231121,151900,2366109750,23600,23650,23650,23600,138
|
|
20231121,151800,2362849950,23650,23650,23700,23650,214
|
|
20231121,151700,2357787950,23650,23700,23700,23650,190
|
|
20231121,151600,2353286800,23700,23600,23700,23600,583
|
|
20231121,151500,2339476400,23700,23600,23700,23600,286
|
|
20231121,151400,2332709950,23700,23700,23700,23600,260
|
|
20231121,151300,2326555050,23700,23700,23700,23600,125
|
|
20231121,151200,2323593050,23700,23700,23700,23650,140
|
|
20231121,151100,2320280650,23700,23650,23700,23650,267
|
|
20231121,151000,2313965600,23650,23600,23650,23600,154
|
|
20231121,150900,2310324650,23650,23650,23650,23600,114
|
|
20231121,150800,2307634050,23600,23550,23650,23550,222
|
|
20231121,150700,2302396250,23600,23600,23600,23550,167
|
|
20231121,150600,2298463150,23600,23650,23650,23550,261
|
|
20231121,150500,2292305100,23550,23550,23650,23450,220
|
|
20231121,150400,2287122800,23550,23500,23550,23500,159
|
|
20231121,150300,2283383250,23550,23550,23650,23500,543
|
|
20231121,150200,2270588450,23550,23550,23550,23500,88
|
|
20231121,150100,2268518250,23500,23600,23650,23500,464
|
|
20231121,150000,2257588000,23600,23500,23600,23500,132
|
|
20231121,145900,2254476300,23550,23600,23600,23550,277
|
|
20231121,145800,2247947650,23600,23600,23600,23550,129
|
|
20231121,145700,2244903450,23600,23550,23600,23500,238
|
|
20231121,145600,2239296450,23550,23550,23650,23550,117
|
|
20231121,145500,2236532400,23550,23650,23650,23550,111
|
|
20231121,145400,2233915950,23600,23550,23650,23550,369
|
|
20231121,145300,2225207200,23600,23600,23600,23600,79
|
|
20231121,145200,2223342800,23650,23650,23650,23600,164
|
|
20231121,145100,2219467800,23650,23650,23650,23600,334
|
|
20231121,145000,2211573250,23650,23650,23650,23600,62
|
|
20231121,144900,2210107150,23650,23700,23700,23550,393
|
|
20231121,144800,2200802800,23700,23700,23700,23700,13
|
|
20231121,144700,2200494700,23500,23550,23650,23500,99
|
|
20231121,144600,2198159450,23700,23700,23700,23550,239
|
|
20231121,144500,2192503300,23700,23700,23700,23550,457
|
|
20231121,144400,2181689050,23700,23550,23700,23550,64
|
|
20231121,144300,2180174650,23550,23500,23650,23500,713
|
|
20231121,144200,2163326550,23550,23600,23650,23550,175
|
|
20231121,144100,2159197750,23600,23550,23600,23550,133
|
|
20231121,144000,2156064900,23550,23500,23550,23450,1790
|
|
20231121,143900,2113996150,23550,23650,23650,23550,586
|
|
20231121,143800,2100186650,23650,23550,23650,23550,235
|
|
20231121,143700,2094647000,23550,23650,23650,23500,359
|
|
20231121,143600,2086193400,23650,23650,23650,23550,49
|
|
20231121,143500,2085036650,23650,23550,23650,23550,320
|
|
20231121,143400,2077481600,23550,23600,23600,23550,243
|
|
20231121,143300,2071752850,23600,23550,23600,23550,144
|
|
20231121,143200,2068359450,23550,23700,23700,23550,424
|
|
20231121,143100,2058334950,23700,23650,23700,23550,156
|
|
20231121,143000,2054646800,23600,23600,23650,23600,131
|
|
20231121,142900,2051554100,23700,23600,23700,23600,367
|
|
20231121,142800,2042878700,23600,23600,23650,23600,354
|
|
20231121,142700,2034514650,23650,23700,23700,23650,362
|
|
20231121,142600,2025953250,23700,23750,23750,23650,250
|
|
20231121,142500,2020027800,23700,23750,23750,23700,290
|
|
20231121,142400,2013148400,23750,23650,23750,23650,152
|
|
20231121,142300,2009539100,23750,23750,23750,23750,27
|
|
20231121,142200,2008897850,23650,23700,23700,23650,132
|
|
20231121,142100,2005769500,23650,23650,23750,23650,485
|
|
20231121,142000,1994272350,23650,23700,23700,23650,320
|
|
20231121,141900,1986695400,23700,23700,23700,23700,52
|
|
20231121,141800,1985463000,23700,23750,23750,23700,1696
|
|
20231121,141700,1945254850,23750,23750,23800,23750,114
|
|
20231121,141600,1942547250,23750,23700,23750,23700,121
|
|
20231121,141500,1939675500,23750,23750,23750,23750,193
|
|
20231121,141400,1935091750,23750,23700,23750,23650,316
|
|
20231121,141300,1927602900,23750,23750,23800,23700,341
|
|
20231121,141200,1919506650,23750,23700,23800,23700,468
|
|
20231121,141100,1908412050,23700,23800,23800,23700,209
|
|
20231121,141000,1903443000,23700,23850,23850,23700,326
|
|
20231121,140900,1895682900,23850,23700,23850,23700,2686
|
|
20231121,140800,1831788200,23700,23750,23800,23700,553
|
|
20231121,140700,1818667600,23750,23700,23750,23700,937
|
|
20231121,140600,1796436600,23700,23700,23750,23700,189
|
|
20231121,140500,1791953600,23750,23700,23750,23700,142
|
|
20231121,140400,1788586150,23700,23750,23750,23700,633
|
|
20231121,140300,1773569950,23750,23750,23750,23700,88
|
|
20231121,140200,1771480450,23750,23750,23750,23700,134
|
|
20231121,140100,1768298500,23750,23750,23750,23750,419
|
|
20231121,140000,1758347250,23750,23700,23750,23700,28
|
|
20231121,135900,1757682450,23700,23750,23750,23700,469
|
|
20231121,135800,1746547750,23750,23700,23750,23650,641
|
|
20231121,135700,1731349100,23700,23650,23700,23650,177
|
|
20231121,135600,1727162600,23650,23550,23650,23550,661
|
|
20231121,135500,1711549850,23600,23600,23700,23600,833
|
|
20231121,135400,1691883600,23600,23650,23650,23600,250
|
|
20231121,135300,1685973750,23650,23650,23700,23600,502
|
|
20231121,135200,1674088800,23650,23600,23650,23600,8
|
|
20231121,135100,1673899950,23700,23700,23700,23700,288
|
|
20231121,135000,1667074350,23700,23600,23700,23600,489
|
|
20231121,134900,1655508750,23650,23650,23650,23650,17
|
|
20231121,134800,1655106700,23650,23650,23700,23650,374
|
|
20231121,134700,1646247250,23650,23650,23700,23650,185
|
|
20231121,134600,1641870000,23650,23700,23700,23650,258
|
|
20231121,134500,1635765850,23700,23650,23700,23650,238
|
|
20231121,134400,1630128600,23600,23650,23650,23600,174
|
|
20231121,134300,1626013800,23650,23650,23650,23650,244
|
|
20231121,134200,1620243200,23650,23700,23700,23650,336
|
|
20231121,134100,1612284700,23700,23700,23700,23650,266
|
|
20231121,134000,1605980850,23700,23700,23700,23650,237
|
|
20231121,133900,1600364150,23700,23700,23700,23650,473
|
|
20231121,133800,1589154800,23650,23700,23700,23650,449
|
|
20231121,133700,1578519500,23650,23700,23700,23650,478
|
|
20231121,133600,1567202200,23700,23650,23700,23600,637
|
|
20231121,133500,1552135750,23650,23650,23650,23600,95
|
|
20231121,133400,1549891600,23650,23600,23650,23600,477
|
|
20231121,133300,1538627450,23600,23600,23600,23550,332
|
|
20231121,133200,1530792550,23600,23600,23600,23600,118
|
|
20231121,133100,1528007750,23600,23550,23600,23550,223
|
|
20231121,133000,1522752900,23550,23500,23600,23500,1064
|
|
20231121,132900,1497694900,23500,23500,23550,23500,165
|
|
20231121,132800,1493815300,23500,23450,23500,23450,185
|
|
20231121,132700,1489468050,23450,23500,23500,23450,120
|
|
20231121,132600,1486649950,23450,23500,23500,23450,210
|
|
20231121,132500,1481715000,23500,23500,23500,23450,297
|
|
20231121,132400,1474738650,23500,23450,23500,23450,53
|
|
20231121,132300,1473493650,23550,23500,23550,23450,448
|
|
20231121,132200,1462968750,23500,23500,23500,23450,66
|
|
20231121,132100,1461418150,23450,23450,23500,23400,205
|
|
20231121,132000,1456614650,23500,23450,23500,23450,242
|
|
20231121,131900,1450928650,23500,23500,23500,23450,366
|
|
20231121,131800,1442330700,23500,23450,23500,23450,58
|
|
20231121,131700,1440969350,23450,23400,23450,23400,157
|
|
20231121,131600,1437289000,23450,23450,23450,23400,163
|
|
20231121,131500,1433467000,23450,23400,23450,23400,45
|
|
20231121,131400,1432413200,23450,23450,23500,23450,366
|
|
20231121,131300,1423820650,23500,23450,23500,23450,72
|
|
20231121,131200,1422130050,23500,23500,23500,23450,152
|
|
20231121,131100,1418559350,23500,23400,23500,23400,244
|
|
20231121,131000,1412831600,23400,23450,23450,23400,75
|
|
20231121,130900,1411073100,23400,23400,23450,23400,310
|
|
20231121,130800,1403804950,23400,23450,23450,23400,98
|
|
20231121,130700,1401510000,23450,23450,23450,23450,298
|
|
20231121,130600,1394521900,23400,23500,23500,23400,187
|
|
20231121,130500,1390129400,23500,23450,23500,23450,125
|
|
20231121,130400,1387192450,23450,23450,23450,23450,34
|
|
20231121,130300,1386395150,23500,23450,23500,23450,241
|
|
20231121,130200,1380742450,23400,23450,23450,23400,133
|
|
20231121,130100,1377624600,23450,23400,23450,23400,103
|
|
20231121,130000,1375209700,23400,23450,23450,23400,41
|
|
20231121,125900,1374250150,23450,23450,23450,23400,191
|
|
20231121,125800,1369774450,23450,23450,23450,23400,257
|
|
20231121,125700,1363749300,23400,23450,23450,23400,34
|
|
20231121,125600,1362952450,23450,23400,23450,23400,39
|
|
20231121,125500,1362039200,23450,23400,23450,23400,296
|
|
20231121,125400,1355099450,23400,23400,23450,23350,58
|
|
20231121,125300,1353742700,23400,23450,23450,23400,46
|
|
20231121,125200,1352664400,23400,23400,23400,23350,288
|
|
20231121,125100,1345925600,23400,23400,23400,23400,1
|
|
20231121,125000,1345902200,23450,23400,23450,23350,101
|
|
20231121,124900,1343537950,23350,23400,23500,23350,159
|
|
20231121,124800,1339803750,23400,23400,23500,23350,130
|
|
20231121,124700,1336760000,23500,23450,23500,23450,2113
|
|
20231121,124600,1287105850,23450,23350,23450,23350,212
|
|
20231121,124500,1282136650,23350,23450,23450,23350,107
|
|
20231121,124400,1279628300,23450,23400,23450,23350,239
|
|
20231121,124300,1274034700,23350,23350,23350,23350,8
|
|
20231121,124200,1273847900,23450,23400,23450,23350,71
|
|
20231121,124100,1272185600,23450,23500,23500,23400,264
|
|
20231121,124000,1265986850,23500,23450,23500,23400,209
|
|
20231121,123900,1261092150,23400,23400,23400,23400,27
|
|
20231121,123800,1260460350,23400,23500,23500,23400,169
|
|
20231121,123700,1256494300,23450,23400,23450,23400,78
|
|
20231121,123600,1254665850,23400,23500,23500,23400,24
|
|
20231121,123500,1254104150,23500,23500,23500,23400,196
|
|
20231121,123400,1249506900,23500,23400,23500,23350,170
|
|
20231121,123300,1245519150,23400,23450,23450,23350,1432
|
|
20231121,123200,1211945250,23350,23400,23400,23350,52
|
|
20231121,123100,1210728850,23450,23350,23450,23350,152
|
|
20231121,123000,1207170950,23450,23450,23450,23450,2
|
|
20231121,122900,1207124050,23400,23400,23450,23400,144
|
|
20231121,122800,1203753150,23400,23450,23450,23400,30
|
|
20231121,122700,1203050400,23450,23400,23450,23400,166
|
|
20231121,122600,1199159450,23450,23450,23450,23450,52
|
|
20231121,122500,1197940050,23450,23450,23500,23450,88
|
|
20231121,122400,1195875200,23500,23450,23550,23450,1188
|
|
20231121,122300,1167964200,23400,23450,23450,23400,61
|
|
20231121,122200,1166534150,23450,23450,23450,23400,101
|
|
20231121,122100,1164167100,23450,23400,23450,23400,84
|
|
20231121,122000,1162198650,23350,23400,23400,23350,90
|
|
20231121,121900,1160094050,23400,23400,23400,23400,8
|
|
20231121,121800,1159906850,23450,23450,23450,23400,135
|
|
20231121,121700,1156742450,23400,23400,23450,23400,95
|
|
20231121,121600,1154515100,23400,23450,23450,23400,41
|
|
20231121,121500,1153554050,23400,23450,23500,23400,65
|
|
20231121,121400,1152029500,23400,23400,23500,23400,138
|
|
20231121,121300,1148792900,23450,23450,23450,23450,6
|
|
20231121,121200,1148652200,23450,23300,23450,23300,326
|
|
20231121,121100,1141022150,23350,23350,23350,23350,121
|
|
20231121,121000,1138196800,23400,23450,23450,23350,302
|
|
20231121,120900,1131130300,23400,23400,23400,23400,123
|
|
20231121,120800,1128252100,23400,23400,23400,23400,61
|
|
20231121,120700,1126824700,23450,23400,23450,23400,176
|
|
20231121,120600,1122697900,23450,23400,23450,23400,107
|
|
20231121,120500,1120191800,23450,23400,23450,23400,334
|
|
20231121,120400,1112374250,23400,23400,23400,23350,22
|
|
20231121,120300,1111859900,23450,23400,23450,23400,243
|
|
20231121,120200,1106165900,23350,23400,23400,23350,20
|
|
20231121,120100,1105698200,23350,23500,23500,23350,227
|
|
20231121,120000,1100384300,23500,23400,23500,23400,149
|
|
20231121,115900,1096890700,23400,23400,23500,23400,77
|
|
20231121,115800,1095085250,23400,23450,23450,23400,34
|
|
20231121,115700,1094289400,23450,23450,23450,23400,154
|
|
20231121,115600,1090680900,23400,23450,23450,23400,113
|
|
20231121,115500,1088031650,23400,23400,23450,23400,151
|
|
20231121,115400,1084491150,23450,23400,23450,23400,29
|
|
20231121,115300,1083811250,23400,23500,23500,23400,159
|
|
20231121,115200,1080082950,23500,23450,23500,23400,171
|
|
20231121,115100,1076071400,23400,23400,23400,23400,98
|
|
20231121,115000,1073778200,23400,23450,23450,23400,241
|
|
20231121,114900,1068128050,23450,23400,23450,23400,176
|
|
20231121,114800,1064004150,23450,23400,23450,23400,762
|
|
20231121,114700,1046169550,23350,23350,23400,23300,53
|
|
20231121,114600,1044932300,23350,23400,23400,23350,182
|
|
20231121,114500,1040674050,23350,23350,23350,23350,110
|
|
20231121,114400,1038105550,23400,23400,23400,23350,70
|
|
20231121,114300,1036468550,23350,23350,23400,23350,212
|
|
20231121,114200,1031511000,23400,23350,23400,23350,33
|
|
20231121,114100,1030738900,23350,23300,23350,23300,47
|
|
20231121,114000,1029641850,23350,23300,23350,23300,224
|
|
20231121,113900,1024411600,23300,23300,23350,23300,222
|
|
20231121,113800,1019233400,23300,23300,23350,23300,46
|
|
20231121,113700,1018161350,23350,23350,23350,23350,88
|
|
20231121,113600,1016106550,23300,23300,23350,23300,128
|
|
20231121,113500,1013119550,23350,23300,23350,23300,41
|
|
20231121,113400,1012162950,23300,23350,23350,23300,98
|
|
20231121,113300,1009876850,23350,23350,23350,23350,38
|
|
20231121,113200,1008989550,23350,23400,23400,23300,318
|
|
20231121,113100,1001574200,23400,23350,23400,23350,52
|
|
20231121,113000,1000357500,23350,23350,23400,23300,191
|
|
20231121,112900,995899000,23350,23300,23350,23300,116
|
|
20231121,112800,993190550,23300,23350,23350,23300,108
|
|
20231121,112700,990670400,23400,23400,23400,23350,94
|
|
20231121,112600,988470950,23350,23400,23400,23350,86
|
|
20231121,112500,986460650,23350,23350,23350,23300,220
|
|
20231121,112400,981323800,23350,23300,23350,23300,85
|
|
20231121,112300,979340700,23300,23350,23350,23300,618
|
|
20231121,112200,964910550,23300,23300,23350,23250,93
|
|
20231121,112100,962742850,23300,23250,23350,23250,310
|
|
20231121,112000,955518200,23300,23250,23300,23200,304
|
|
20231121,111900,948436850,23250,23300,23300,23250,147
|
|
20231121,111800,945014400,23250,23200,23300,23200,64
|
|
20231121,111700,943525350,23250,23250,23300,23250,90
|
|
20231121,111600,941430650,23300,23300,23300,23250,38
|
|
20231121,111500,940545400,23250,23250,23300,23250,142
|
|
20231121,111400,937239550,23300,23300,23300,23250,85
|
|
20231121,111300,935259200,23300,23250,23300,23250,48
|
|
20231121,111200,934142650,23250,23250,23300,23250,92
|
|
20231121,111100,931999300,23250,23250,23300,23250,85
|
|
20231121,111000,930020850,23250,23250,23250,23250,555
|
|
20231121,110900,917117100,23300,23350,23350,23250,134
|
|
20231121,110800,913996400,23300,23300,23300,23300,103
|
|
20231121,110700,911596500,23300,23300,23300,23300,63
|
|
20231121,110600,910128600,23350,23350,23350,23350,9
|
|
20231121,110500,909918450,23300,23300,23350,23300,159
|
|
20231121,110400,906211850,23300,23300,23300,23300,8
|
|
20231121,110300,906025450,23300,23350,23350,23300,39
|
|
20231121,110200,905116700,23300,23350,23350,23300,111
|
|
20231121,110100,902525600,23300,23300,23350,23300,147
|
|
20231121,110000,899094750,23350,23350,23350,23350,115
|
|
20231121,105900,896409500,23400,23300,23400,23300,1076
|
|
20231121,105800,871256200,23350,23300,23350,23300,132
|
|
20231121,105700,868175550,23300,23300,23350,23300,74
|
|
20231121,105600,866448150,23350,23300,23350,23300,57
|
|
20231121,105500,865118800,23350,23250,23350,23250,718
|
|
20231121,105400,848385700,23300,23250,23300,23250,335
|
|
20231121,105300,840589050,23250,23250,23250,23250,1
|
|
20231121,105200,840565800,23300,23300,23300,23250,87
|
|
20231121,105100,838540650,23300,23200,23300,23200,182
|
|
20231121,105000,834305050,23200,23250,23250,23200,76
|
|
20231121,104900,832539050,23250,23250,23300,23250,178
|
|
20231121,104800,828399900,23250,23300,23300,23250,90
|
|
20231121,104700,826304900,23300,23250,23300,23200,416
|
|
20231121,104600,816627150,23200,23200,23250,23200,138
|
|
20231121,104500,813423550,23200,23200,23250,23200,77
|
|
20231121,104400,811634950,23200,23250,23250,23200,171
|
|
20231121,104300,807662100,23250,23250,23250,23200,12
|
|
20231121,104200,807383550,23250,23200,23250,23150,69
|
|
20231121,104100,805782450,23200,23200,23250,23200,119
|
|
20231121,104000,803020400,23150,23200,23200,23150,48
|
|
20231121,103900,801908150,23250,23250,23250,23150,116
|
|
20231121,103800,799216300,23200,23150,23200,23150,68
|
|
20231121,103700,797640200,23200,23150,23200,23150,133
|
|
20231121,103600,794554950,23200,23200,23200,23100,29
|
|
20231121,103500,793882750,23200,23200,23200,23100,475
|
|
20231121,103400,782865400,23150,23200,23200,23150,94
|
|
20231121,103300,780684950,23150,23200,23200,23150,117
|
|
20231121,103200,777972350,23150,23200,23200,23150,28
|
|
20231121,103100,777324050,23150,23150,23200,23150,199
|
|
20231121,103000,772715950,23200,23200,23200,23200,188
|
|
20231121,102900,768354350,23150,23150,23150,23150,61
|
|
20231121,102800,766942200,23150,23100,23150,23100,176
|
|
20231121,102700,762868150,23150,23150,23150,23100,415
|
|
20231121,102600,753262400,23150,23100,23150,23100,70
|
|
20231121,102500,751642400,23100,23050,23100,23050,31
|
|
20231121,102400,750926850,23150,23100,23150,23050,144
|
|
20231121,102300,747602300,23150,23100,23150,23100,145
|
|
20231121,102200,744248450,23150,23100,23150,23100,312
|
|
20231121,102100,737039050,23100,23100,23100,23100,33
|
|
20231121,102000,736276750,23150,23100,23150,23100,140
|
|
20231121,101900,733036200,23100,23100,23100,23100,29
|
|
20231121,101800,732366300,23100,23150,23150,23100,49
|
|
20231121,101700,731233200,23150,23100,23150,23100,64
|
|
20231121,101600,729754050,23150,23150,23150,23100,202
|
|
20231121,101500,725081150,23150,23100,23150,23100,10
|
|
20231121,101400,724850100,23100,23100,23150,23100,108
|
|
20231121,101300,722354450,23150,23100,23150,23100,221
|
|
20231121,101200,717243800,23100,23150,23150,23100,131
|
|
20231121,101100,714212500,23150,23100,23150,23100,81
|
|
20231121,101000,712339350,23100,23100,23100,23100,433
|
|
20231121,100900,702337050,23100,23050,23100,23050,237
|
|
20231121,100800,696867750,23050,23100,23100,23050,59
|
|
20231121,100700,695507700,23100,23000,23100,23000,60
|
|
20231121,100600,694124550,23050,23100,23100,23050,109
|
|
20231121,100500,691607750,23100,22950,23100,22950,1973
|
|
20231121,100400,646203900,22950,22950,23000,22950,41
|
|
20231121,100300,645262350,22900,22950,22950,22900,596
|
|
20231121,100200,631584600,22900,22800,22900,22800,202
|
|
20231121,100100,626961850,22850,22900,22900,22850,1044
|
|
20231121,100000,603104550,22850,22850,22850,22850,36
|
|
20231121,095900,602281950,22900,22800,22900,22800,41
|
|
20231121,095800,601346350,22900,22850,22900,22800,70
|
|
20231121,095700,599746750,22800,22800,22900,22800,850
|
|
20231121,095600,580318350,22800,22800,22850,22800,725
|
|
20231121,095500,563782600,22800,22850,22850,22800,21
|
|
20231121,095400,563303600,22800,22850,22850,22800,184
|
|
20231121,095300,559099750,22850,22850,22850,22850,49
|
|
20231121,095200,557980100,22900,22850,22900,22800,1112
|
|
20231121,095100,532558800,22800,22850,22850,22800,186
|
|
20231121,095000,528309650,22900,22850,22900,22850,4
|
|
20231121,094900,528218150,22850,22850,22850,22800,268
|
|
20231121,094800,522094500,22850,22850,22850,22850,5
|
|
20231121,094700,521980250,22850,22850,22850,22800,124
|
|
20231121,094600,519149600,22850,22850,22850,22850,202
|
|
20231121,094500,514533900,22850,22800,22850,22800,129
|
|
20231121,094400,511587850,22800,22850,22850,22800,90
|
|
20231121,094300,509535700,22800,22800,22800,22800,51
|
|
20231121,094200,508372900,22800,22800,22800,22800,644
|
|
20231121,094100,493689700,22750,22800,22800,22750,1019
|
|
20231121,094000,470458100,22800,22800,22800,22800,93
|
|
20231121,093900,468337700,22800,22850,22850,22800,78
|
|
20231121,093800,466556800,22850,22850,22900,22800,190
|
|
20231121,093700,462214050,22800,22800,22800,22800,1167
|
|
20231121,093600,435606450,22850,22850,22850,22800,10
|
|
20231121,093500,435378100,22850,22800,22850,22800,132
|
|
20231121,093400,432363300,22800,22850,22850,22800,9
|
|
20231121,093300,432157800,22850,22800,22850,22800,98
|
|
20231121,093200,429921450,22800,22850,22850,22800,84
|
|
20231121,093100,428002200,22800,22800,22800,22800,40
|
|
20231121,093000,427090200,22800,22800,22800,22800,38
|
|
20231121,092900,426223800,22800,22800,22850,22800,105
|
|
20231121,092800,423829550,22800,22850,23050,22800,3911
|
|
20231121,092700,333888600,22800,22850,22850,22800,6
|
|
20231121,092600,333751700,22800,22850,22850,22800,128
|
|
20231121,092500,330827900,22800,22800,22850,22800,153
|
|
20231121,092400,327338450,22800,22850,22850,22800,259
|
|
20231121,092300,321432150,22850,22800,22950,22800,188
|
|
20231121,092200,317142250,22950,22900,22950,22850,140
|
|
20231121,092100,313940650,23000,23000,23000,22800,292
|
|
20231121,092000,307242950,23000,23000,23050,22800,1519
|
|
20231121,091900,272530150,23050,23050,23050,23050,24
|
|
20231121,091800,271976950,23050,22850,23050,22750,4061
|
|
20231121,091700,179314450,22950,22900,22950,22800,547
|
|
20231121,091600,166829950,22900,22850,22900,22850,83
|
|
20231121,091500,164933100,22850,22850,22850,22850,208
|
|
20231121,091400,160180300,22850,22850,22900,22850,166
|
|
20231121,091300,156386950,22900,22900,22900,22900,15
|
|
20231121,091200,156043450,22850,22900,22900,22850,570
|
|
20231121,091100,143013550,22850,22800,22850,22800,177
|
|
20231121,091000,138970100,22850,22850,22850,22750,416
|
|
20231121,090900,129488100,22850,22850,22850,22800,171
|
|
20231121,090800,125581600,22800,22900,22950,22800,2331
|
|
20231121,090700,72419150,22900,22900,22900,22850,44
|
|
20231121,090600,71412200,22950,22950,23000,22850,444
|
|
20231121,090500,61253950,23000,23000,23050,22900,1643
|
|
20231121,090400,23488800,23000,23000,23000,23000,14
|
|
20231121,090300,23166800,23000,23150,23150,23000,71
|
|
20231121,090200,21532350,23150,23050,23150,23050,81
|
|
20231121,090100,19662400,23200,23050,23200,23000,138
|
|
20231121,090000,16486800,23050,23250,23250,23050,712
|