585 lines
34 KiB
CSV
585 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,184200,39824401100,183000,183000,183000,183000,14047
|
|
20231122,184100,39824401100,183000,183000,183000,183000,0
|
|
20231122,184000,39824401100,183000,183000,183000,183000,0
|
|
20231122,183900,39824401100,183000,183000,183000,183000,0
|
|
20231122,183800,39824401100,183000,183000,183000,183000,0
|
|
20231122,183700,39824401100,183000,183000,183000,183000,0
|
|
20231122,183600,39824401100,183000,183000,183000,183000,0
|
|
20231122,183500,39824401100,183000,183000,183000,183000,0
|
|
20231122,183400,39824401100,183000,183000,183000,183000,0
|
|
20231122,183300,39824401100,183000,183000,183000,183000,0
|
|
20231122,183200,39824401100,183000,183000,183000,183000,0
|
|
20231122,183100,39824401100,183000,183000,183000,183000,0
|
|
20231122,183000,39824401100,183000,183000,183000,183000,0
|
|
20231122,182900,39824401100,183000,183000,183000,183000,0
|
|
20231122,182800,39824401100,183000,183000,183000,183000,0
|
|
20231122,182700,39824401100,183000,183000,183000,183000,0
|
|
20231122,182600,39824401100,183000,183000,183000,183000,0
|
|
20231122,182500,39824401100,183000,183000,183000,183000,0
|
|
20231122,182400,39824401100,183000,183000,183000,183000,0
|
|
20231122,182300,39824401100,183000,183000,183000,183000,0
|
|
20231122,182200,39824401100,183000,183000,183000,183000,0
|
|
20231122,182100,39824401100,183000,183000,183000,183000,0
|
|
20231122,182000,39824401100,183000,183000,183000,183000,0
|
|
20231122,181900,39824401100,183000,183000,183000,183000,0
|
|
20231122,181800,39824401100,183000,183000,183000,183000,0
|
|
20231122,181700,39824401100,183000,183000,183000,183000,0
|
|
20231122,181600,39824401100,183000,183000,183000,183000,0
|
|
20231122,181500,39824401100,183000,183000,183000,183000,0
|
|
20231122,181400,39824401100,183000,183000,183000,183000,0
|
|
20231122,181300,39824401100,183000,183000,183000,183000,0
|
|
20231122,181200,39824401100,183000,183000,183000,183000,14047
|
|
20231122,181100,39824401100,183000,183000,183000,183000,0
|
|
20231122,181000,39824401100,183000,183000,183000,183000,0
|
|
20231122,180900,39824401100,183000,183000,183000,183000,0
|
|
20231122,180800,39824401100,183000,183000,183000,183000,0
|
|
20231122,180700,39824401100,183000,183000,183000,183000,0
|
|
20231122,180600,39824401100,183000,183000,183000,183000,0
|
|
20231122,180500,39824401100,183000,183000,183000,183000,0
|
|
20231122,180400,39824401100,183000,183000,183000,183000,0
|
|
20231122,180300,39824401100,183000,183000,183000,183000,0
|
|
20231122,180200,39824401100,183000,183000,183000,183000,0
|
|
20231122,180100,39824401100,183000,183000,183000,183000,0
|
|
20231122,180000,39824401100,183000,183000,183000,183000,0
|
|
20231122,175900,39824401100,183000,183000,183000,183000,0
|
|
20231122,175800,39824401100,183000,183000,183000,183000,0
|
|
20231122,175700,39824401100,183000,183000,183000,183000,0
|
|
20231122,175600,39824401100,183000,183000,183000,183000,0
|
|
20231122,175500,39824401100,183000,183000,183000,183000,0
|
|
20231122,175400,39824401100,183000,183000,183000,183000,0
|
|
20231122,175300,39824401100,183000,183000,183000,183000,0
|
|
20231122,175200,39824401100,183000,183000,183000,183000,0
|
|
20231122,175100,39824401100,183000,183000,183000,183000,0
|
|
20231122,175000,39824401100,183000,183000,183000,183000,0
|
|
20231122,174900,39824401100,183000,183000,183000,183000,0
|
|
20231122,174800,39824401100,183000,183000,183000,183000,0
|
|
20231122,174700,39824401100,183000,183000,183000,183000,0
|
|
20231122,174600,39824401100,183000,183000,183000,183000,0
|
|
20231122,174500,39824401100,183000,183000,183000,183000,0
|
|
20231122,174400,39824401100,183000,183000,183000,183000,0
|
|
20231122,174300,39824401100,183000,183000,183000,183000,0
|
|
20231122,174200,39824401100,183000,183000,183000,183000,14047
|
|
20231122,174100,39824401100,183000,183000,183000,183000,0
|
|
20231122,174000,39824401100,183000,183000,183000,183000,0
|
|
20231122,173900,39824401100,183000,183000,183000,183000,0
|
|
20231122,173800,39824401100,183000,183000,183000,183000,0
|
|
20231122,173700,39824401100,183000,183000,183000,183000,0
|
|
20231122,173600,39824401100,183000,183000,183000,183000,0
|
|
20231122,173500,39824401100,183000,183000,183000,183000,0
|
|
20231122,173400,39824401100,183000,183000,183000,183000,0
|
|
20231122,173300,39824401100,183000,183000,183000,183000,0
|
|
20231122,173200,39824401100,183000,183000,183000,183000,0
|
|
20231122,173100,39824401100,183000,183000,183000,183000,0
|
|
20231122,173000,39824401100,183000,183000,183000,183000,0
|
|
20231122,172900,39824401100,183000,183000,183000,183000,0
|
|
20231122,172800,39824401100,183000,183000,183000,183000,0
|
|
20231122,172700,39824401100,183000,183000,183000,183000,0
|
|
20231122,172600,39824401100,183000,183000,183000,183000,0
|
|
20231122,172500,39824401100,183000,183000,183000,183000,0
|
|
20231122,172400,39824401100,183000,183000,183000,183000,0
|
|
20231122,172300,39824401100,183000,183000,183000,183000,0
|
|
20231122,172200,39824401100,183000,183000,183000,183000,0
|
|
20231122,172100,39824401100,183000,183000,183000,183000,0
|
|
20231122,172000,39824401100,183000,183000,183000,183000,0
|
|
20231122,171900,39824401100,183000,183000,183000,183000,0
|
|
20231122,171800,39824401100,183000,183000,183000,183000,0
|
|
20231122,171700,39824401100,183000,183000,183000,183000,0
|
|
20231122,171600,39824401100,183000,183000,183000,183000,0
|
|
20231122,171500,39824401100,183000,183000,183000,183000,0
|
|
20231122,171400,39824401100,183000,183000,183000,183000,0
|
|
20231122,171300,39824401100,183000,183000,183000,183000,0
|
|
20231122,171200,39824401100,183000,183000,183000,183000,14047
|
|
20231122,171100,39824401100,183000,183000,183000,183000,0
|
|
20231122,171000,39824401100,183000,183000,183000,183000,0
|
|
20231122,170900,39824401100,183000,183000,183000,183000,0
|
|
20231122,170800,39824401100,183000,183000,183000,183000,0
|
|
20231122,170700,39824401100,183000,183000,183000,183000,0
|
|
20231122,170600,39824401100,183000,183000,183000,183000,0
|
|
20231122,170500,39824401100,183000,183000,183000,183000,0
|
|
20231122,170400,39824401100,183000,183000,183000,183000,0
|
|
20231122,170300,39824401100,183000,183000,183000,183000,0
|
|
20231122,170200,39824401100,183000,183000,183000,183000,0
|
|
20231122,170100,39824401100,183000,183000,183000,183000,0
|
|
20231122,170000,39824401100,183000,183000,183000,183000,0
|
|
20231122,165900,39824401100,183000,183000,183000,183000,0
|
|
20231122,165800,39824401100,183000,183000,183000,183000,0
|
|
20231122,165700,39824401100,183000,183000,183000,183000,0
|
|
20231122,165600,39824401100,183000,183000,183000,183000,0
|
|
20231122,165500,39824401100,183000,183000,183000,183000,0
|
|
20231122,165400,39824401100,183000,183000,183000,183000,0
|
|
20231122,165300,39824401100,183000,183000,183000,183000,0
|
|
20231122,165200,39824401100,183000,183000,183000,183000,0
|
|
20231122,165100,39824401100,183000,183000,183000,183000,0
|
|
20231122,165000,39824401100,183000,183000,183000,183000,0
|
|
20231122,164900,39824401100,183000,183000,183000,183000,0
|
|
20231122,164800,39824401100,183000,183000,183000,183000,0
|
|
20231122,164700,39824401100,183000,183000,183000,183000,0
|
|
20231122,164600,39824401100,183000,183000,183000,183000,0
|
|
20231122,164500,39824401100,183000,183000,183000,183000,0
|
|
20231122,164400,39824401100,183000,183000,183000,183000,0
|
|
20231122,164300,39824401100,183000,183000,183000,183000,0
|
|
20231122,164200,39824401100,183000,183000,183000,183000,14047
|
|
20231122,164100,39824401100,183000,183000,183000,183000,0
|
|
20231122,164000,39824401100,183000,183000,183000,183000,0
|
|
20231122,163900,39824401100,183000,183000,183000,183000,0
|
|
20231122,163800,39824401100,183000,183000,183000,183000,0
|
|
20231122,163700,39824401100,183000,183000,183000,183000,0
|
|
20231122,163600,39824401100,183000,183000,183000,183000,0
|
|
20231122,163500,39824401100,183000,183000,183000,183000,0
|
|
20231122,163400,39824401100,183000,183000,183000,183000,0
|
|
20231122,163300,39824401100,183000,183000,183000,183000,0
|
|
20231122,163200,39824401100,183000,183000,183000,183000,0
|
|
20231122,163100,39824401100,183000,183000,183000,183000,0
|
|
20231122,163000,39824401100,183000,183000,183000,183000,0
|
|
20231122,162900,39824401100,183000,183000,183000,183000,0
|
|
20231122,162800,39824401100,183000,183000,183000,183000,0
|
|
20231122,162700,39824401100,183000,183000,183000,183000,0
|
|
20231122,162600,39824401100,183000,183000,183000,183000,0
|
|
20231122,162500,39824401100,183000,183000,183000,183000,0
|
|
20231122,162400,39824401100,183000,183000,183000,183000,0
|
|
20231122,162300,39824401100,183000,183000,183000,183000,0
|
|
20231122,162200,39824401100,183000,183000,183000,183000,0
|
|
20231122,162100,39824401100,183000,183000,183000,183000,0
|
|
20231122,162000,39824401100,183000,183000,183000,183000,0
|
|
20231122,161900,39824401100,183000,183000,183000,183000,0
|
|
20231122,161800,39824401100,183000,183000,183000,183000,0
|
|
20231122,161700,39824401100,183000,183000,183000,183000,0
|
|
20231122,161600,39824401100,183000,183000,183000,183000,0
|
|
20231122,161500,39824401100,183000,183000,183000,183000,0
|
|
20231122,161400,39824401100,183000,183000,183000,183000,0
|
|
20231122,161300,39824401100,183000,183000,183000,183000,0
|
|
20231122,161200,39824401100,183000,183000,183000,183000,14047
|
|
20231122,161100,39824401100,183000,183000,183000,183000,0
|
|
20231122,161000,39824401100,183000,183000,183000,183000,0
|
|
20231122,160900,39824401100,183000,183000,183000,183000,0
|
|
20231122,160800,39824401100,183000,183000,183000,183000,0
|
|
20231122,160700,39824401100,183000,183000,183000,183000,0
|
|
20231122,160600,39824401100,183000,183000,183000,183000,0
|
|
20231122,160500,39824401100,183000,183000,183000,183000,0
|
|
20231122,160400,39824401100,183000,183000,183000,183000,0
|
|
20231122,160300,39824401100,183000,183000,183000,183000,0
|
|
20231122,160200,39824401100,183000,183000,183000,183000,0
|
|
20231122,160100,39824401100,183000,183000,183000,183000,0
|
|
20231122,160000,39824401100,183000,183000,183000,183000,0
|
|
20231122,155900,39824401100,183000,183000,183000,183000,0
|
|
20231122,155800,39824401100,183000,183000,183000,183000,0
|
|
20231122,155700,39824401100,183000,183000,183000,183000,0
|
|
20231122,155600,39824401100,183000,183000,183000,183000,0
|
|
20231122,155500,39824401100,183000,183000,183000,183000,0
|
|
20231122,155400,39824401100,183000,183000,183000,183000,0
|
|
20231122,155300,39824401100,183000,183000,183000,183000,0
|
|
20231122,155200,39824401100,183000,183000,183000,183000,0
|
|
20231122,155100,39824401100,183000,183000,183000,183000,0
|
|
20231122,155000,39824401100,183000,183000,183000,183000,0
|
|
20231122,154900,39824401100,183000,183000,183000,183000,0
|
|
20231122,154800,39824401100,183000,183000,183000,183000,0
|
|
20231122,154700,39824401100,183000,183000,183000,183000,0
|
|
20231122,154600,39824401100,183000,183000,183000,183000,0
|
|
20231122,154500,39824401100,183000,183000,183000,183000,0
|
|
20231122,154400,39824401100,183000,183000,183000,183000,0
|
|
20231122,154300,39824401100,183000,183000,183000,183000,0
|
|
20231122,154200,39824401100,183000,183000,183000,183000,14047
|
|
20231122,154100,39824401100,183000,183000,183000,183000,0
|
|
20231122,154000,39824401100,183000,183000,183000,183000,0
|
|
20231122,153900,39824401100,183000,183000,183000,183000,0
|
|
20231122,153800,39824401100,183000,183000,183000,183000,0
|
|
20231122,153700,39824401100,183000,183000,183000,183000,0
|
|
20231122,153600,39824401100,183000,183000,183000,183000,0
|
|
20231122,153500,39824401100,183000,183000,183000,183000,0
|
|
20231122,153400,39824401100,183000,183000,183000,183000,0
|
|
20231122,153300,39824401100,183000,183000,183000,183000,0
|
|
20231122,153200,39824401100,183000,183000,183000,183000,0
|
|
20231122,153100,39824401100,183000,183000,183000,183000,0
|
|
20231122,153000,39824401100,183000,183000,183000,183000,14047
|
|
20231122,152900,37253800100,183100,183100,183100,183100,0
|
|
20231122,152800,37253800100,183100,183100,183100,183100,0
|
|
20231122,152700,37253800100,183100,183100,183100,183100,0
|
|
20231122,152600,37253800100,183100,183100,183100,183100,0
|
|
20231122,152500,37253800100,183100,183100,183100,183100,0
|
|
20231122,152400,37253800100,183100,183100,183100,183100,0
|
|
20231122,152300,37253800100,183100,183100,183100,183100,0
|
|
20231122,152200,37253800100,183100,183100,183100,183100,0
|
|
20231122,152100,37253800100,183100,183100,183100,183100,0
|
|
20231122,152000,37253800100,183100,183100,183100,183100,0
|
|
20231122,151900,37253800100,183100,183000,183100,183000,658
|
|
20231122,151800,37133373700,183000,183000,183100,183000,405
|
|
20231122,151700,37059247900,183100,183100,183100,183000,221
|
|
20231122,151600,37018800600,183000,183000,183100,182900,715
|
|
20231122,151500,36887953800,183000,183000,183100,183000,680
|
|
20231122,151400,36763499200,183000,183000,183100,183000,459
|
|
20231122,151300,36679500100,183000,183100,183100,183000,311
|
|
20231122,151200,36622584000,183100,183000,183100,183000,177
|
|
20231122,151100,36590185900,183100,183000,183100,182900,430
|
|
20231122,151000,36511480800,183000,183100,183100,182900,575
|
|
20231122,150900,36406263600,183000,183000,183100,182900,546
|
|
20231122,150800,36306343700,182900,182900,183000,182900,1049
|
|
20231122,150700,36114395100,182900,182900,183000,182900,422
|
|
20231122,150600,36037201300,183000,182900,183000,182900,310
|
|
20231122,150500,35980500100,182900,183000,183000,182900,1086
|
|
20231122,150400,35781799700,183000,183100,183100,183000,495
|
|
20231122,150300,35691213200,183000,183100,183100,183000,287
|
|
20231122,150200,35638689400,183100,183100,183200,183000,198
|
|
20231122,150100,35602440200,183100,183100,183100,183000,1200
|
|
20231122,150000,35382728700,183200,183100,183200,183100,179
|
|
20231122,145900,35349952600,183200,183300,183300,183100,1150
|
|
20231122,145800,35139275200,183300,183100,183300,183100,1226
|
|
20231122,145700,34914675300,183100,183200,183200,183100,426
|
|
20231122,145600,34836669500,183100,183000,183200,183000,732
|
|
20231122,145500,34702640500,183000,183000,183100,183000,277
|
|
20231122,145400,34651947900,183000,183100,183100,183000,395
|
|
20231122,145300,34579653600,183000,183100,183200,183000,532
|
|
20231122,145200,34482241100,183100,183100,183200,183100,119
|
|
20231122,145100,34460448500,183200,183100,183200,183000,849
|
|
20231122,145000,34305012300,183000,183000,183100,183000,259
|
|
20231122,144900,34257594200,183000,183100,183100,183000,238
|
|
20231122,144800,34214037200,183000,183100,183100,183000,404
|
|
20231122,144700,34140074700,183100,183000,183200,183000,2910
|
|
20231122,144600,33607180600,183100,183000,183100,183000,368
|
|
20231122,144500,33539832000,183000,183000,183100,183000,453
|
|
20231122,144400,33456929700,183000,183000,183100,183000,412
|
|
20231122,144300,33381531500,183000,183000,183100,183000,339
|
|
20231122,144200,33319488500,183000,182900,183100,182900,494
|
|
20231122,144100,33229088400,183000,183000,183100,182900,454
|
|
20231122,144000,33146017700,183000,182900,183100,182900,651
|
|
20231122,143900,33026878900,183000,182900,183100,182900,725
|
|
20231122,143800,32894211900,183000,183100,183100,182900,1532
|
|
20231122,143700,32613887100,183100,183100,183100,183000,281
|
|
20231122,143600,32562459800,183000,183000,183100,183000,311
|
|
20231122,143500,32505543200,183000,183100,183100,183000,227
|
|
20231122,143400,32463996300,183000,183000,183100,183000,276
|
|
20231122,143300,32413481900,183000,183100,183100,183000,246
|
|
20231122,143200,32368461100,183000,183100,183100,183000,311
|
|
20231122,143100,32311546400,183100,183100,183100,183000,239
|
|
20231122,143000,32267804500,183000,182900,183100,182900,426
|
|
20231122,142900,32189845500,183100,183000,183100,182900,203
|
|
20231122,142800,32152700100,182900,183000,183100,182900,386
|
|
20231122,142700,32082063100,183000,183000,183000,182900,321
|
|
20231122,142600,32023335300,182900,182900,183100,182900,416
|
|
20231122,142500,31947215700,182900,183000,183100,182900,315
|
|
20231122,142400,31889570700,183000,182900,183100,182900,190
|
|
20231122,142300,31854800500,182900,183000,183100,182900,372
|
|
20231122,142200,31786730400,183000,183100,183100,183000,295
|
|
20231122,142100,31732743500,183100,183000,183100,183000,345
|
|
20231122,142000,31669598600,183000,183100,183100,183000,325
|
|
20231122,141900,31610119100,183000,183200,183200,183000,183
|
|
20231122,141800,31576620800,183100,183100,183200,183000,467
|
|
20231122,141700,31491114200,183200,183100,183200,183100,355
|
|
20231122,141600,31426112900,183200,183100,183200,183100,260
|
|
20231122,141500,31378504200,183200,183200,183200,183100,213
|
|
20231122,141400,31339501800,183100,183300,183300,183100,796
|
|
20231122,141300,31193672200,183200,183300,183300,183200,240
|
|
20231122,141200,31149690100,183300,183200,183300,183200,528
|
|
20231122,141100,31052938500,183300,183300,183300,183200,492
|
|
20231122,141000,30962764100,183300,183300,183300,183200,264
|
|
20231122,140900,30914382000,183200,183300,183400,183200,442
|
|
20231122,140800,30833368300,183300,183300,183400,183200,481
|
|
20231122,140700,30745216800,183300,183300,183300,183200,789
|
|
20231122,140600,30600609200,183300,183100,183300,183100,1620
|
|
20231122,140500,30303850100,183200,183100,183200,183100,150
|
|
20231122,140400,30276382400,183100,183000,183200,183000,573
|
|
20231122,140300,30171487000,183100,183100,183200,183000,886
|
|
20231122,140200,30009270600,183100,183200,183200,183100,369
|
|
20231122,140100,29941700700,183100,183100,183200,183100,195
|
|
20231122,140000,29905991400,183200,183100,183200,183000,819
|
|
20231122,135900,29756044800,183000,183100,183100,183000,984
|
|
20231122,135800,29575891400,183000,183000,183100,183000,340
|
|
20231122,135700,29513665300,183000,183100,183100,183000,290
|
|
20231122,135600,29460589500,183100,183000,183100,183000,349
|
|
20231122,135500,29396707400,183100,183000,183100,183000,305
|
|
20231122,135400,29340885500,183000,183000,183100,183000,103
|
|
20231122,135300,29322033000,183000,183100,183100,183000,285
|
|
20231122,135200,29269873200,183100,183100,183100,183000,202
|
|
20231122,135100,29232900900,183000,183100,183100,183000,296
|
|
20231122,135000,29178727100,183100,183100,183100,183000,178
|
|
20231122,134900,29146142200,183000,183100,183100,183000,214
|
|
20231122,134800,29106975200,183100,183000,183100,183000,270
|
|
20231122,134700,29057561600,183000,183100,183100,183000,272
|
|
20231122,134600,29007771500,183100,183100,183100,183000,131
|
|
20231122,134500,28983796200,183000,183000,183000,182900,711
|
|
20231122,134400,28853686300,183000,182900,183000,182900,195
|
|
20231122,134300,28818008300,182900,182800,183000,182800,1338
|
|
20231122,134200,28573215300,182900,182900,182900,182800,270
|
|
20231122,134100,28523856100,182900,182900,182900,182800,214
|
|
20231122,134000,28484727700,182800,182800,182900,182700,695
|
|
20231122,133900,28357681300,182800,182800,182800,182700,212
|
|
20231122,133800,28318942100,182800,182700,182800,182700,196
|
|
20231122,133700,28283122000,182700,182700,182800,182700,247
|
|
20231122,133600,28237989200,182700,182700,182800,182700,325
|
|
20231122,133500,28178610800,182700,182700,182800,182700,813
|
|
20231122,133400,28030073300,182800,182700,182800,182700,72
|
|
20231122,133300,28016916500,182700,182800,182800,182700,294
|
|
20231122,133200,27963199100,182700,182800,182900,182700,323
|
|
20231122,133100,27904155000,182900,182800,182900,182700,1647
|
|
20231122,133000,27603084200,182700,182700,182800,182700,124
|
|
20231122,132900,27580425900,182700,182800,182800,182700,121
|
|
20231122,132800,27558313800,182700,182800,182800,182700,134
|
|
20231122,132700,27533828200,182700,182700,182800,182700,69
|
|
20231122,132600,27521219900,182700,182900,182900,182700,458
|
|
20231122,132500,27437511500,182800,182800,182900,182800,183
|
|
20231122,132400,27404055400,182800,182900,182900,182800,67
|
|
20231122,132300,27391806400,182800,182800,182900,182700,559
|
|
20231122,132200,27289617700,182700,182700,182800,182700,212
|
|
20231122,132100,27250883600,182700,182700,182800,182700,204
|
|
20231122,132000,27213611200,182700,182700,182800,182700,486
|
|
20231122,131900,27124815300,182700,182900,182900,182700,881
|
|
20231122,131800,26963769600,182900,182800,182900,182800,145
|
|
20231122,131700,26937263100,182800,182800,182900,182800,127
|
|
20231122,131600,26914043000,182800,182700,182900,182700,1308
|
|
20231122,131500,26674936100,182700,182900,182900,182700,426
|
|
20231122,131400,26597044500,183000,182900,183000,182900,501
|
|
20231122,131300,26505411300,182800,182800,182900,182800,487
|
|
20231122,131200,26416359100,182800,182800,182900,182800,155
|
|
20231122,131100,26388024400,182800,182800,182800,182700,641
|
|
20231122,131000,26270859100,182700,182800,182800,182700,220
|
|
20231122,130900,26230663100,182800,182700,182800,182700,347
|
|
20231122,130800,26167237600,182700,182700,182800,182700,152
|
|
20231122,130700,26139466200,182700,182800,182800,182700,103
|
|
20231122,130600,26120647300,182700,182800,182800,182700,118
|
|
20231122,130500,26099085300,182800,182600,182800,182500,798
|
|
20231122,130400,25953361800,182700,182700,182800,182600,628
|
|
20231122,130300,25838634500,182700,182800,182800,182700,255
|
|
20231122,130200,25792033800,182700,182700,182800,182700,119
|
|
20231122,130100,25770286800,182700,182700,182900,182700,360
|
|
20231122,130000,25704499500,182700,182700,182800,182600,1095
|
|
20231122,125900,25504420900,182600,182600,182700,182600,107
|
|
20231122,125800,25484881700,182600,182600,182700,182600,208
|
|
20231122,125700,25446900700,182600,182500,182700,182500,204
|
|
20231122,125600,25409650700,182600,182600,182700,182500,466
|
|
20231122,125500,25324563800,182600,182500,182700,182500,281
|
|
20231122,125400,25273254000,182500,182600,182600,182500,156
|
|
20231122,125300,25244775300,182600,182600,182600,182500,201
|
|
20231122,125200,25208076500,182500,182600,182700,182500,282
|
|
20231122,125100,25156580700,182500,182600,182600,182500,85
|
|
20231122,125000,25141067000,182500,182600,182700,182500,221
|
|
20231122,124900,25100717700,182600,182600,182700,182500,459
|
|
20231122,124800,25016904600,182600,182500,182600,182500,477
|
|
20231122,124700,24929847500,182500,182600,182700,182500,217
|
|
20231122,124600,24890228500,182700,182600,182700,182600,152
|
|
20231122,124500,24862469900,182700,182600,182700,182600,67
|
|
20231122,124400,24850233100,182600,182600,182700,182600,80
|
|
20231122,124300,24835621100,182600,182600,182700,182600,104
|
|
20231122,124200,24816624700,182600,182500,182600,182500,406
|
|
20231122,124100,24742493100,182500,182500,182600,182500,128
|
|
20231122,124000,24719131800,182500,182600,182600,182500,87
|
|
20231122,123900,24703253300,182500,182600,182600,182500,46
|
|
20231122,123800,24694858100,182600,182600,182600,182500,168
|
|
20231122,123700,24664186000,182600,182600,182600,182500,741
|
|
20231122,123600,24528882600,182600,182600,182700,182600,81
|
|
20231122,123500,24514091500,182600,182600,182700,182600,172
|
|
20231122,123400,24482682000,182600,182700,182700,182600,47
|
|
20231122,123300,24474096000,182700,182600,182700,182600,401
|
|
20231122,123200,24400846200,182600,182700,182700,182600,59
|
|
20231122,123100,24390070600,182600,182600,182700,182600,71
|
|
20231122,123000,24377103200,182600,182700,182800,182600,262
|
|
20231122,122900,24329237400,182600,182600,182700,182600,90
|
|
20231122,122800,24312797300,182600,182700,182700,182600,88
|
|
20231122,122700,24296725000,182600,182800,182800,182600,419
|
|
20231122,122600,24220177800,182800,182700,182800,182700,44
|
|
20231122,122500,24212137200,182800,182800,182800,182700,203
|
|
20231122,122400,24175031200,182800,182800,182900,182800,225
|
|
20231122,122300,24133898200,182800,182800,182900,182800,105
|
|
20231122,122200,24114702700,182800,182900,182900,182800,77
|
|
20231122,122100,24100625400,182800,182800,182900,182800,18
|
|
20231122,122000,24097334500,182800,182900,182900,182800,60
|
|
20231122,121900,24086364600,182800,182800,182900,182700,849
|
|
20231122,121800,23931166900,182700,182700,182800,182700,393
|
|
20231122,121700,23859348700,182800,182700,182800,182700,220
|
|
20231122,121600,23819138000,182700,182700,182800,182700,144
|
|
20231122,121500,23792819700,182700,182700,182800,182700,163
|
|
20231122,121400,23763037000,182700,182700,182800,182700,92
|
|
20231122,121300,23746228000,182800,182700,182800,182700,44
|
|
20231122,121200,23738188100,182700,182700,182800,182700,73
|
|
20231122,121100,23724850100,182800,182800,182800,182700,284
|
|
20231122,121000,23672936500,182700,182900,182900,182700,536
|
|
20231122,120900,23574954200,182800,182700,182900,182700,317
|
|
20231122,120800,23517006300,182800,182900,182900,182700,561
|
|
20231122,120700,23414463400,182800,182800,182900,182800,98
|
|
20231122,120600,23396547200,182900,182800,182900,182800,49
|
|
20231122,120500,23387587800,182900,182900,182900,182800,135
|
|
20231122,120400,23362900500,182800,182800,182900,182700,804
|
|
20231122,120300,23215930000,182800,182700,182800,182600,228
|
|
20231122,120200,23174274300,182800,182700,182800,182700,224
|
|
20231122,120100,23133347500,182700,182700,182800,182700,116
|
|
20231122,120000,23112149700,182700,182800,182800,182700,89
|
|
20231122,115900,23095887200,182700,182700,182800,182700,165
|
|
20231122,115800,23065740600,182700,182700,182800,182700,93
|
|
20231122,115700,23048748800,182700,182800,182800,182700,62
|
|
20231122,115600,23037418800,182700,182700,182800,182700,40
|
|
20231122,115500,23030110000,182700,182600,182700,182500,411
|
|
20231122,115400,22955055700,182500,182700,182700,182500,378
|
|
20231122,115300,22886029100,182600,182900,182900,182600,556
|
|
20231122,115200,22784407200,182900,182800,182900,182800,101
|
|
20231122,115100,22765942800,182800,182800,182900,182600,1042
|
|
20231122,115000,22575480200,182800,182900,182900,182800,68
|
|
20231122,114900,22563047700,182900,182800,182900,182800,65
|
|
20231122,114800,22551163800,182800,182700,182800,182600,1067
|
|
20231122,114700,22356216100,182800,182700,182800,182700,30
|
|
20231122,114600,22350733800,182700,182600,182700,182600,686
|
|
20231122,114500,22225445100,182700,182600,182700,182600,58
|
|
20231122,114400,22214852600,182600,182700,182700,182600,341
|
|
20231122,114300,22152552900,182700,182800,182800,182700,205
|
|
20231122,114200,22115097900,182700,182700,182800,182700,82
|
|
20231122,114100,22100114500,182700,182700,182800,182700,101
|
|
20231122,114000,22081659600,182700,182900,182900,182700,309
|
|
20231122,113900,22025191100,182800,182700,182800,182700,364
|
|
20231122,113800,21958653400,182800,182800,182800,182700,76
|
|
20231122,113700,21944762000,182800,182700,182800,182700,129
|
|
20231122,113600,21921189300,182700,182500,182800,182500,601
|
|
20231122,113500,21811404100,182500,182600,182600,182500,122
|
|
20231122,113400,21789129100,182500,182700,182700,182400,327
|
|
20231122,113300,21729438400,182700,182600,182700,182600,161
|
|
20231122,113200,21700032600,182700,182500,182700,182500,745
|
|
20231122,113100,21563998400,182600,182500,182600,182500,241
|
|
20231122,113000,21520013100,182600,182400,182600,182400,195
|
|
20231122,112900,21484424600,182500,182500,182600,182400,152
|
|
20231122,112800,21456685200,182500,182300,182600,182300,749
|
|
20231122,112700,21320050500,182400,182400,182400,182300,65
|
|
20231122,112600,21308198800,182400,182300,182400,182300,101
|
|
20231122,112500,21289785000,182400,182300,182400,182300,46
|
|
20231122,112400,21281397200,182300,182300,182400,182300,105
|
|
20231122,112300,21262249400,182300,182300,182400,182300,95
|
|
20231122,112200,21244926100,182300,182300,182400,182300,84
|
|
20231122,112100,21229610300,182400,182400,182600,182300,890
|
|
20231122,112000,21067244600,182400,182200,182400,182200,747
|
|
20231122,111900,20931071000,182300,182200,182300,182200,88
|
|
20231122,111800,20915036000,182200,182200,182300,182200,70
|
|
20231122,111700,20902276400,182300,182200,182300,182100,874
|
|
20231122,111600,20743028900,182200,182200,182300,182200,131
|
|
20231122,111500,20719157900,182200,182300,182300,182200,121
|
|
20231122,111400,20697110500,182200,182200,182300,182100,326
|
|
20231122,111300,20637723500,182200,182200,182300,182200,238
|
|
20231122,111200,20594359100,182300,182300,182300,182200,147
|
|
20231122,111100,20567573800,182300,182200,182300,182200,123
|
|
20231122,111000,20545162200,182200,182300,182300,182200,206
|
|
20231122,110900,20507620900,182200,182300,182300,182200,33
|
|
20231122,110800,20501607300,182200,182300,182300,182200,93
|
|
20231122,110700,20484658000,182200,182200,182300,182200,446
|
|
20231122,110600,20403393700,182200,182200,182300,182200,42
|
|
20231122,110500,20395740200,182200,182300,182300,182200,32
|
|
20231122,110400,20389908200,182300,182400,182400,182200,369
|
|
20231122,110300,20322659200,182400,182400,182400,182200,333
|
|
20231122,110200,20261952500,182400,182400,182500,182200,448
|
|
20231122,110100,20180236900,182300,182400,182600,182300,1093
|
|
20231122,110000,19980837000,182400,182300,182400,182100,2076
|
|
20231122,105900,19602428000,182200,182200,182300,182200,197
|
|
20231122,105800,19566529000,182200,182300,182300,182200,318
|
|
20231122,105700,19508571300,182300,182300,182400,182200,393
|
|
20231122,105600,19436937600,182400,182300,182400,182300,206
|
|
20231122,105500,19399382200,182300,182400,182400,182300,306
|
|
20231122,105400,19343588000,182400,182300,182400,182300,73
|
|
20231122,105300,19330278800,182300,182200,182400,182200,312
|
|
20231122,105200,19273415300,182300,182300,182400,182200,966
|
|
20231122,105100,19097303200,182300,182300,182400,182300,115
|
|
20231122,105000,19076337100,182300,182400,182400,182300,198
|
|
20231122,104900,19040239500,182400,182400,182400,182300,488
|
|
20231122,104800,18951235200,182400,182400,182500,182400,309
|
|
20231122,104700,18894870400,182500,182500,182500,182400,138
|
|
20231122,104600,18869695700,182500,182600,182600,182400,674
|
|
20231122,104500,18746707800,182500,182500,182600,182500,86
|
|
20231122,104400,18731010500,182600,182500,182600,182500,33
|
|
20231122,104300,18724986200,182500,182600,182600,182500,216
|
|
20231122,104200,18685553300,182500,182600,182600,182500,68
|
|
20231122,104100,18673139500,182600,182700,182800,182500,322
|
|
20231122,104000,18614315300,182700,182800,182800,182700,86
|
|
20231122,103900,18598596700,182800,182500,182800,182500,1752
|
|
20231122,103800,18278749000,182500,182500,182500,182400,112
|
|
20231122,103700,18258315800,182500,182500,182500,182400,55
|
|
20231122,103600,18248279300,182400,182500,182500,182400,118
|
|
20231122,103500,18226751300,182500,182600,182600,182400,1022
|
|
20231122,103400,18040292900,182600,182500,182600,182500,42
|
|
20231122,103300,18032625600,182500,182700,182700,182500,474
|
|
20231122,103200,17946074600,182700,182800,182800,182600,254
|
|
20231122,103100,17899668700,182800,182900,183000,182600,586
|
|
20231122,103000,17792579200,183000,183000,183000,182900,292
|
|
20231122,102900,17739168400,183000,183000,183000,182900,95
|
|
20231122,102800,17721789800,182900,183000,183000,182900,243
|
|
20231122,102700,17677344100,183000,182700,183000,182600,1185
|
|
20231122,102600,17460747100,182600,182600,182700,182600,303
|
|
20231122,102500,17405412700,182700,182700,182700,182600,99
|
|
20231122,102400,17387328600,182700,182700,182800,182700,437
|
|
20231122,102300,17307486000,182700,182800,182800,182700,617
|
|
20231122,102200,17194752700,182800,182800,182800,182700,179
|
|
20231122,102100,17162035900,182800,182800,182800,182700,707
|
|
20231122,102000,17032865000,182800,182700,182800,182700,86
|
|
20231122,101900,17017145900,182700,182800,182800,182700,83
|
|
20231122,101800,17001977500,182800,182700,182800,182700,201
|
|
20231122,101700,16965237100,182700,182600,182700,182500,1171
|
|
20231122,101600,16751339500,182600,182600,182700,182500,477
|
|
20231122,101500,16664238100,182600,182600,182700,182600,167
|
|
20231122,101400,16633739200,182700,182700,182700,182600,427
|
|
20231122,101300,16555748100,182700,182500,182700,182300,3259
|
|
20231122,101200,15961200200,182400,182400,182500,182400,351
|
|
20231122,101100,15897174200,182500,182400,182500,182300,113
|
|
20231122,101000,15876558800,182400,182400,182500,182300,286
|
|
20231122,100900,15824396700,182300,182400,182400,182300,167
|
|
20231122,100800,15793946100,182400,182500,182500,182400,158
|
|
20231122,100700,15765123000,182500,182300,182500,182300,718
|
|
20231122,100600,15634186500,182400,182500,182600,182400,1028
|
|
20231122,100500,15446626100,182500,182600,182600,182500,124
|
|
20231122,100400,15423990300,182600,182600,182600,182500,95
|
|
20231122,100300,15406644300,182600,182500,182600,182500,91
|
|
20231122,100200,15390033200,182500,182500,182600,182400,653
|
|
20231122,100100,15270826100,182600,182600,182600,182500,495
|
|
20231122,100000,15180474900,182500,182400,182600,182400,294
|
|
20231122,095900,15126821300,182500,182400,182500,182400,361
|
|
20231122,095800,15060942000,182500,182500,182500,182400,498
|
|
20231122,095700,14970058100,182500,182500,182500,182400,330
|
|
20231122,095600,14909849700,182500,182500,182500,182400,326
|
|
20231122,095500,14850357300,182500,182500,182500,182400,221
|
|
20231122,095400,14810044800,182500,182300,182500,182300,188
|
|
20231122,095300,14775754500,182400,182000,182600,182000,1858
|
|
20231122,095200,14436977300,182000,182000,182100,181900,120
|
|
20231122,095100,14415138200,182000,181800,182000,181700,1068
|
|
20231122,095000,14220859100,181800,181700,181800,181600,653
|
|
20231122,094900,14102213500,181700,181800,181800,181600,520
|
|
20231122,094800,14007716700,181700,181800,181800,181700,244
|
|
20231122,094700,13963377300,181800,181700,181800,181600,745
|
|
20231122,094600,13828011800,181600,181700,181700,181500,1877
|
|
20231122,094500,13487147500,181700,181800,181800,181700,1293
|
|
20231122,094400,13252153600,181800,181700,181800,181700,358
|
|
20231122,094300,13187081700,181700,181700,181800,181600,1495
|
|
20231122,094200,12915492600,181700,181700,181800,181600,2351
|
|
20231122,094100,12488321100,181800,181800,181800,181700,332
|
|
20231122,094000,12427971200,181800,181700,181800,181700,370
|
|
20231122,093900,12360731400,181700,181800,181800,181700,252
|
|
20231122,093800,12314930900,181700,181800,181800,181700,166
|
|
20231122,093700,12284758500,181800,182000,182000,181700,2333
|
|
20231122,093600,11860500600,182000,182000,182100,181900,1275
|
|
20231122,093500,11628476200,182000,182000,182000,181900,296
|
|
20231122,093400,11574612700,182000,182000,182000,181900,805
|
|
20231122,093300,11428143100,182000,182000,182000,181900,829
|
|
20231122,093200,11277328600,182000,181900,182000,181900,416
|
|
20231122,093100,11201647600,182000,181900,182000,181900,506
|
|
20231122,093000,11109595700,182000,181900,182000,181800,1154
|
|
20231122,092900,10899747100,181800,181900,182000,181800,873
|
|
20231122,092800,10740975100,181800,182000,182100,181800,814
|
|
20231122,092700,10592877300,182000,182000,182200,181900,1668
|
|
20231122,092600,10289248300,182000,181900,182000,181900,1454
|
|
20231122,092500,10024751700,181800,182100,182100,181800,4605
|
|
20231122,092400,9186817800,182000,182200,182200,182000,1973
|
|
20231122,092300,8827555500,182200,182200,182300,182100,1367
|
|
20231122,092200,8578453000,182300,182300,182300,182200,631
|
|
20231122,092100,8463482400,182200,182400,182500,182200,2650
|
|
20231122,092000,7980366500,182500,182500,182600,182400,1045
|
|
20231122,091900,7789719900,182500,182500,182600,182500,293
|
|
20231122,091800,7736246000,182500,182700,182700,182500,670
|
|
20231122,091700,7613917300,182600,182700,182800,182500,1064
|
|
20231122,091600,7419606500,182700,182800,182800,182600,760
|
|
20231122,091500,7280761800,182700,182400,182700,182300,1240
|
|
20231122,091400,7054354300,182400,182300,182500,182300,940
|
|
20231122,091300,6882947000,182400,182300,182600,182300,1107
|
|
20231122,091200,6681087900,182300,182300,182500,182300,1934
|
|
20231122,091100,6328313500,182300,182400,182500,182300,1305
|
|
20231122,091000,6090350400,182400,182600,182600,182400,990
|
|
20231122,090900,5909686400,182600,182700,182900,182500,858
|
|
20231122,090800,5752984200,182700,182900,182900,182600,1564
|
|
20231122,090700,5467248900,182800,183100,183100,182700,994
|
|
20231122,090600,5285509000,183100,183200,183200,182800,1659
|
|
20231122,090500,4981986100,183000,183000,183200,182800,1700
|
|
20231122,090400,4670690400,183000,182800,183000,182700,1247
|
|
20231122,090300,4442684100,182700,182400,182800,182300,2096
|
|
20231122,090200,4059986300,182400,182100,182800,182000,1928
|
|
20231122,090100,3708671000,182000,181800,182100,181500,2971
|
|
20231122,090000,3168689300,181500,182300,183400,181200,17334
|