681 lines
36 KiB
CSV
681 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,201800,3837358600,36300,36300,36300,36300,5622
|
|
20231123,201700,3837358600,36300,36300,36300,36300,0
|
|
20231123,201600,3837358600,36300,36300,36300,36300,0
|
|
20231123,201500,3837358600,36300,36300,36300,36300,0
|
|
20231123,201400,3837358600,36300,36300,36300,36300,0
|
|
20231123,201300,3837358600,36300,36300,36300,36300,0
|
|
20231123,201200,3837358600,36300,36300,36300,36300,0
|
|
20231123,201100,3837358600,36300,36300,36300,36300,0
|
|
20231123,201000,3837358600,36300,36300,36300,36300,0
|
|
20231123,200900,3837358600,36300,36300,36300,36300,0
|
|
20231123,200800,3837358600,36300,36300,36300,36300,0
|
|
20231123,200700,3837358600,36300,36300,36300,36300,0
|
|
20231123,200600,3837358600,36300,36300,36300,36300,0
|
|
20231123,200500,3837358600,36300,36300,36300,36300,0
|
|
20231123,200400,3837358600,36300,36300,36300,36300,0
|
|
20231123,200300,3837358600,36300,36300,36300,36300,0
|
|
20231123,200200,3837358600,36300,36300,36300,36300,0
|
|
20231123,200100,3837358600,36300,36300,36300,36300,0
|
|
20231123,200000,3837358600,36300,36300,36300,36300,0
|
|
20231123,195900,3837358600,36300,36300,36300,36300,0
|
|
20231123,195800,3837358600,36300,36300,36300,36300,0
|
|
20231123,195700,3837358600,36300,36300,36300,36300,0
|
|
20231123,195600,3837358600,36300,36300,36300,36300,0
|
|
20231123,195500,3837358600,36300,36300,36300,36300,0
|
|
20231123,195400,3837358600,36300,36300,36300,36300,0
|
|
20231123,195300,3837358600,36300,36300,36300,36300,0
|
|
20231123,195200,3837358600,36300,36300,36300,36300,0
|
|
20231123,195100,3837358600,36300,36300,36300,36300,0
|
|
20231123,195000,3837358600,36300,36300,36300,36300,0
|
|
20231123,194900,3837358600,36300,36300,36300,36300,0
|
|
20231123,194800,3837358600,36300,36300,36300,36300,5622
|
|
20231123,194700,3837358600,36300,36300,36300,36300,0
|
|
20231123,194600,3837358600,36300,36300,36300,36300,0
|
|
20231123,194500,3837358600,36300,36300,36300,36300,0
|
|
20231123,194400,3837358600,36300,36300,36300,36300,0
|
|
20231123,194300,3837358600,36300,36300,36300,36300,0
|
|
20231123,194200,3837358600,36300,36300,36300,36300,0
|
|
20231123,194100,3837358600,36300,36300,36300,36300,0
|
|
20231123,194000,3837358600,36300,36300,36300,36300,0
|
|
20231123,193900,3837358600,36300,36300,36300,36300,0
|
|
20231123,193800,3837358600,36300,36300,36300,36300,0
|
|
20231123,193700,3837358600,36300,36300,36300,36300,0
|
|
20231123,193600,3837358600,36300,36300,36300,36300,0
|
|
20231123,193500,3837358600,36300,36300,36300,36300,0
|
|
20231123,193400,3837358600,36300,36300,36300,36300,0
|
|
20231123,193300,3837358600,36300,36300,36300,36300,0
|
|
20231123,193200,3837358600,36300,36300,36300,36300,0
|
|
20231123,193100,3837358600,36300,36300,36300,36300,0
|
|
20231123,193000,3837358600,36300,36300,36300,36300,0
|
|
20231123,192900,3837358600,36300,36300,36300,36300,0
|
|
20231123,192800,3837358600,36300,36300,36300,36300,0
|
|
20231123,192700,3837358600,36300,36300,36300,36300,0
|
|
20231123,192600,3837358600,36300,36300,36300,36300,0
|
|
20231123,192500,3837358600,36300,36300,36300,36300,0
|
|
20231123,192400,3837358600,36300,36300,36300,36300,0
|
|
20231123,192300,3837358600,36300,36300,36300,36300,0
|
|
20231123,192200,3837358600,36300,36300,36300,36300,0
|
|
20231123,192100,3837358600,36300,36300,36300,36300,0
|
|
20231123,192000,3837358600,36300,36300,36300,36300,0
|
|
20231123,191900,3837358600,36300,36300,36300,36300,0
|
|
20231123,191800,3837358600,36300,36300,36300,36300,5622
|
|
20231123,191700,3837358600,36300,36300,36300,36300,0
|
|
20231123,191600,3837358600,36300,36300,36300,36300,0
|
|
20231123,191500,3837358600,36300,36300,36300,36300,0
|
|
20231123,191400,3837358600,36300,36300,36300,36300,0
|
|
20231123,191300,3837358600,36300,36300,36300,36300,0
|
|
20231123,191200,3837358600,36300,36300,36300,36300,0
|
|
20231123,191100,3837358600,36300,36300,36300,36300,0
|
|
20231123,191000,3837358600,36300,36300,36300,36300,0
|
|
20231123,190900,3837358600,36300,36300,36300,36300,0
|
|
20231123,190800,3837358600,36300,36300,36300,36300,0
|
|
20231123,190700,3837358600,36300,36300,36300,36300,0
|
|
20231123,190600,3837358600,36300,36300,36300,36300,0
|
|
20231123,190500,3837358600,36300,36300,36300,36300,0
|
|
20231123,190400,3837358600,36300,36300,36300,36300,0
|
|
20231123,190300,3837358600,36300,36300,36300,36300,0
|
|
20231123,190200,3837358600,36300,36300,36300,36300,0
|
|
20231123,190100,3837358600,36300,36300,36300,36300,0
|
|
20231123,190000,3837358600,36300,36300,36300,36300,0
|
|
20231123,185900,3837358600,36300,36300,36300,36300,0
|
|
20231123,185800,3837358600,36300,36300,36300,36300,0
|
|
20231123,185700,3837358600,36300,36300,36300,36300,0
|
|
20231123,185600,3837358600,36300,36300,36300,36300,0
|
|
20231123,185500,3837358600,36300,36300,36300,36300,0
|
|
20231123,185400,3837358600,36300,36300,36300,36300,0
|
|
20231123,185300,3837358600,36300,36300,36300,36300,0
|
|
20231123,185200,3837358600,36300,36300,36300,36300,0
|
|
20231123,185100,3837358600,36300,36300,36300,36300,0
|
|
20231123,185000,3837358600,36300,36300,36300,36300,0
|
|
20231123,184900,3837358600,36300,36300,36300,36300,0
|
|
20231123,184800,3837358600,36300,36300,36300,36300,5622
|
|
20231123,184700,3837358600,36300,36300,36300,36300,0
|
|
20231123,184600,3837358600,36300,36300,36300,36300,0
|
|
20231123,184500,3837358600,36300,36300,36300,36300,0
|
|
20231123,184400,3837358600,36300,36300,36300,36300,0
|
|
20231123,184300,3837358600,36300,36300,36300,36300,0
|
|
20231123,184200,3837358600,36300,36300,36300,36300,0
|
|
20231123,184100,3837358600,36300,36300,36300,36300,0
|
|
20231123,184000,3837358600,36300,36300,36300,36300,0
|
|
20231123,183900,3837358600,36300,36300,36300,36300,0
|
|
20231123,183800,3837358600,36300,36300,36300,36300,0
|
|
20231123,183700,3837358600,36300,36300,36300,36300,0
|
|
20231123,183600,3837358600,36300,36300,36300,36300,0
|
|
20231123,183500,3837358600,36300,36300,36300,36300,0
|
|
20231123,183400,3837358600,36300,36300,36300,36300,0
|
|
20231123,183300,3837358600,36300,36300,36300,36300,0
|
|
20231123,183200,3837358600,36300,36300,36300,36300,0
|
|
20231123,183100,3837358600,36300,36300,36300,36300,0
|
|
20231123,183000,3837358600,36300,36300,36300,36300,0
|
|
20231123,182900,3837358600,36300,36300,36300,36300,0
|
|
20231123,182800,3837358600,36300,36300,36300,36300,0
|
|
20231123,182700,3837358600,36300,36300,36300,36300,0
|
|
20231123,182600,3837358600,36300,36300,36300,36300,0
|
|
20231123,182500,3837358600,36300,36300,36300,36300,0
|
|
20231123,182400,3837358600,36300,36300,36300,36300,0
|
|
20231123,182300,3837358600,36300,36300,36300,36300,0
|
|
20231123,182200,3837358600,36300,36300,36300,36300,0
|
|
20231123,182100,3837358600,36300,36300,36300,36300,0
|
|
20231123,182000,3837358600,36300,36300,36300,36300,0
|
|
20231123,181900,3837358600,36300,36300,36300,36300,0
|
|
20231123,181800,3837358600,36300,36300,36300,36300,5622
|
|
20231123,181700,3837358600,36300,36300,36300,36300,0
|
|
20231123,181600,3837358600,36300,36300,36300,36300,0
|
|
20231123,181500,3837358600,36300,36300,36300,36300,0
|
|
20231123,181400,3837358600,36300,36300,36300,36300,0
|
|
20231123,181300,3837358600,36300,36300,36300,36300,0
|
|
20231123,181200,3837358600,36300,36300,36300,36300,0
|
|
20231123,181100,3837358600,36300,36300,36300,36300,0
|
|
20231123,181000,3837358600,36300,36300,36300,36300,0
|
|
20231123,180900,3837358600,36300,36300,36300,36300,0
|
|
20231123,180800,3837358600,36300,36300,36300,36300,0
|
|
20231123,180700,3837358600,36300,36300,36300,36300,0
|
|
20231123,180600,3837358600,36300,36300,36300,36300,0
|
|
20231123,180500,3837358600,36300,36300,36300,36300,0
|
|
20231123,180400,3837358600,36300,36300,36300,36300,0
|
|
20231123,180300,3837358600,36300,36300,36300,36300,0
|
|
20231123,180200,3837358600,36300,36300,36300,36300,0
|
|
20231123,180100,3837358600,36300,36300,36300,36300,0
|
|
20231123,180000,3837358600,36300,36300,36300,36300,0
|
|
20231123,175900,3837358600,36300,36300,36300,36300,0
|
|
20231123,175800,3837358600,36300,36300,36300,36300,0
|
|
20231123,175700,3837358600,36300,36300,36300,36300,0
|
|
20231123,175600,3837358600,36300,36300,36300,36300,0
|
|
20231123,175500,3837358600,36300,36300,36300,36300,0
|
|
20231123,175400,3837358600,36300,36300,36300,36300,0
|
|
20231123,175300,3837358600,36300,36300,36300,36300,0
|
|
20231123,175200,3837358600,36300,36300,36300,36300,0
|
|
20231123,175100,3837358600,36300,36300,36300,36300,0
|
|
20231123,175000,3837358600,36300,36300,36300,36300,0
|
|
20231123,174900,3837358600,36300,36300,36300,36300,0
|
|
20231123,174800,3837358600,36300,36300,36300,36300,5622
|
|
20231123,174700,3837358600,36300,36300,36300,36300,0
|
|
20231123,174600,3837358600,36300,36300,36300,36300,0
|
|
20231123,174500,3837358600,36300,36300,36300,36300,0
|
|
20231123,174400,3837358600,36300,36300,36300,36300,0
|
|
20231123,174300,3837358600,36300,36300,36300,36300,0
|
|
20231123,174200,3837358600,36300,36300,36300,36300,0
|
|
20231123,174100,3837358600,36300,36300,36300,36300,0
|
|
20231123,174000,3837358600,36300,36300,36300,36300,0
|
|
20231123,173900,3837358600,36300,36300,36300,36300,0
|
|
20231123,173800,3837358600,36300,36300,36300,36300,0
|
|
20231123,173700,3837358600,36300,36300,36300,36300,0
|
|
20231123,173600,3837358600,36300,36300,36300,36300,0
|
|
20231123,173500,3837358600,36300,36300,36300,36300,0
|
|
20231123,173400,3837358600,36300,36300,36300,36300,0
|
|
20231123,173300,3837358600,36300,36300,36300,36300,0
|
|
20231123,173200,3837358600,36300,36300,36300,36300,0
|
|
20231123,173100,3837358600,36300,36300,36300,36300,0
|
|
20231123,173000,3837358600,36300,36300,36300,36300,0
|
|
20231123,172900,3837358600,36300,36300,36300,36300,0
|
|
20231123,172800,3837358600,36300,36300,36300,36300,0
|
|
20231123,172700,3837358600,36300,36300,36300,36300,0
|
|
20231123,172600,3837358600,36300,36300,36300,36300,0
|
|
20231123,172500,3837358600,36300,36300,36300,36300,0
|
|
20231123,172400,3837358600,36300,36300,36300,36300,0
|
|
20231123,172300,3837358600,36300,36300,36300,36300,0
|
|
20231123,172200,3837358600,36300,36300,36300,36300,0
|
|
20231123,172100,3837358600,36300,36300,36300,36300,0
|
|
20231123,172000,3837358600,36300,36300,36300,36300,0
|
|
20231123,171900,3837358600,36300,36300,36300,36300,0
|
|
20231123,171800,3837358600,36300,36300,36300,36300,5622
|
|
20231123,171700,3837358600,36300,36300,36300,36300,0
|
|
20231123,171600,3837358600,36300,36300,36300,36300,0
|
|
20231123,171500,3837358600,36300,36300,36300,36300,0
|
|
20231123,171400,3837358600,36300,36300,36300,36300,0
|
|
20231123,171300,3837358600,36300,36300,36300,36300,0
|
|
20231123,171200,3837358600,36300,36300,36300,36300,0
|
|
20231123,171100,3837358600,36300,36300,36300,36300,0
|
|
20231123,171000,3837358600,36300,36300,36300,36300,0
|
|
20231123,170900,3837358600,36300,36300,36300,36300,0
|
|
20231123,170800,3837358600,36300,36300,36300,36300,0
|
|
20231123,170700,3837358600,36300,36300,36300,36300,0
|
|
20231123,170600,3837358600,36300,36300,36300,36300,0
|
|
20231123,170500,3837358600,36300,36300,36300,36300,0
|
|
20231123,170400,3837358600,36300,36300,36300,36300,0
|
|
20231123,170300,3837358600,36300,36300,36300,36300,0
|
|
20231123,170200,3837358600,36300,36300,36300,36300,0
|
|
20231123,170100,3837358600,36300,36300,36300,36300,0
|
|
20231123,170000,3837358600,36300,36300,36300,36300,0
|
|
20231123,165900,3837358600,36300,36300,36300,36300,0
|
|
20231123,165800,3837358600,36300,36300,36300,36300,0
|
|
20231123,165700,3837358600,36300,36300,36300,36300,0
|
|
20231123,165600,3837358600,36300,36300,36300,36300,0
|
|
20231123,165500,3837358600,36300,36300,36300,36300,0
|
|
20231123,165400,3837358600,36300,36300,36300,36300,0
|
|
20231123,165300,3837358600,36300,36300,36300,36300,0
|
|
20231123,165200,3837358600,36300,36300,36300,36300,0
|
|
20231123,165100,3837358600,36300,36300,36300,36300,0
|
|
20231123,165000,3837358600,36300,36300,36300,36300,0
|
|
20231123,164900,3837358600,36300,36300,36300,36300,0
|
|
20231123,164800,3837358600,36300,36300,36300,36300,5622
|
|
20231123,164700,3837358600,36300,36300,36300,36300,0
|
|
20231123,164600,3837358600,36300,36300,36300,36300,0
|
|
20231123,164500,3837358600,36300,36300,36300,36300,0
|
|
20231123,164400,3837358600,36300,36300,36300,36300,0
|
|
20231123,164300,3837358600,36300,36300,36300,36300,0
|
|
20231123,164200,3837358600,36300,36300,36300,36300,0
|
|
20231123,164100,3837358600,36300,36300,36300,36300,0
|
|
20231123,164000,3837358600,36300,36300,36300,36300,0
|
|
20231123,163900,3837358600,36300,36300,36300,36300,0
|
|
20231123,163800,3837358600,36300,36300,36300,36300,0
|
|
20231123,163700,3837358600,36300,36300,36300,36300,0
|
|
20231123,163600,3837358600,36300,36300,36300,36300,0
|
|
20231123,163500,3837358600,36300,36300,36300,36300,0
|
|
20231123,163400,3837358600,36300,36300,36300,36300,0
|
|
20231123,163300,3837358600,36300,36300,36300,36300,0
|
|
20231123,163200,3837358600,36300,36300,36300,36300,0
|
|
20231123,163100,3837358600,36300,36300,36300,36300,0
|
|
20231123,163000,3837358600,36300,36300,36300,36300,0
|
|
20231123,162900,3837358600,36300,36300,36300,36300,0
|
|
20231123,162800,3837358600,36300,36300,36300,36300,0
|
|
20231123,162700,3837358600,36300,36300,36300,36300,0
|
|
20231123,162600,3837358600,36300,36300,36300,36300,0
|
|
20231123,162500,3837358600,36300,36300,36300,36300,0
|
|
20231123,162400,3837358600,36300,36300,36300,36300,0
|
|
20231123,162300,3837358600,36300,36300,36300,36300,0
|
|
20231123,162200,3837358600,36300,36300,36300,36300,0
|
|
20231123,162100,3837358600,36300,36300,36300,36300,0
|
|
20231123,162000,3837358600,36300,36300,36300,36300,0
|
|
20231123,161900,3837358600,36300,36300,36300,36300,0
|
|
20231123,161800,3837358600,36300,36300,36300,36300,5622
|
|
20231123,161700,3837358600,36300,36300,36300,36300,0
|
|
20231123,161600,3837358600,36300,36300,36300,36300,0
|
|
20231123,161500,3837358600,36300,36300,36300,36300,0
|
|
20231123,161400,3837358600,36300,36300,36300,36300,0
|
|
20231123,161300,3837358600,36300,36300,36300,36300,0
|
|
20231123,161200,3837358600,36300,36300,36300,36300,0
|
|
20231123,161100,3837358600,36300,36300,36300,36300,0
|
|
20231123,161000,3837358600,36300,36300,36300,36300,0
|
|
20231123,160900,3837358600,36300,36300,36300,36300,0
|
|
20231123,160800,3837358600,36300,36300,36300,36300,0
|
|
20231123,160700,3837358600,36300,36300,36300,36300,0
|
|
20231123,160600,3837358600,36300,36300,36300,36300,0
|
|
20231123,160500,3837358600,36300,36300,36300,36300,0
|
|
20231123,160400,3837358600,36300,36300,36300,36300,0
|
|
20231123,160300,3837358600,36300,36300,36300,36300,0
|
|
20231123,160200,3837358600,36300,36300,36300,36300,0
|
|
20231123,160100,3837358600,36300,36300,36300,36300,0
|
|
20231123,160000,3837358600,36300,36300,36300,36300,0
|
|
20231123,155900,3837358600,36300,36300,36300,36300,0
|
|
20231123,155800,3837358600,36300,36300,36300,36300,0
|
|
20231123,155700,3837358600,36300,36300,36300,36300,0
|
|
20231123,155600,3837358600,36300,36300,36300,36300,0
|
|
20231123,155500,3837358600,36300,36300,36300,36300,0
|
|
20231123,155400,3837358600,36300,36300,36300,36300,0
|
|
20231123,155300,3837358600,36300,36300,36300,36300,0
|
|
20231123,155200,3837358600,36300,36300,36300,36300,0
|
|
20231123,155100,3837358600,36300,36300,36300,36300,0
|
|
20231123,155000,3837358600,36300,36300,36300,36300,0
|
|
20231123,154900,3837358600,36300,36300,36300,36300,0
|
|
20231123,154800,3837358600,36300,36300,36300,36300,5622
|
|
20231123,154700,3837358600,36300,36300,36300,36300,0
|
|
20231123,154600,3837358600,36300,36300,36300,36300,0
|
|
20231123,154500,3837358600,36300,36300,36300,36300,0
|
|
20231123,154400,3837358600,36300,36300,36300,36300,0
|
|
20231123,154300,3837358600,36300,36300,36300,36300,0
|
|
20231123,154200,3837358600,36300,36300,36300,36300,0
|
|
20231123,154100,3837358600,36300,36300,36300,36300,0
|
|
20231123,154000,3837358600,36300,36300,36300,36300,0
|
|
20231123,153900,3837358600,36300,36300,36300,36300,0
|
|
20231123,153800,3837358600,36300,36300,36300,36300,0
|
|
20231123,153700,3837358600,36300,36300,36300,36300,0
|
|
20231123,153600,3837358600,36300,36300,36300,36300,0
|
|
20231123,153500,3837358600,36300,36300,36300,36300,0
|
|
20231123,153400,3837358600,36300,36300,36300,36300,0
|
|
20231123,153300,3837358600,36300,36300,36300,36300,0
|
|
20231123,153200,3837358600,36300,36300,36300,36300,0
|
|
20231123,153100,3837358600,36300,36300,36300,36300,0
|
|
20231123,153000,3837358600,36300,36300,36300,36300,5622
|
|
20231123,152900,3633280000,36300,36300,36300,36300,0
|
|
20231123,152800,3633280000,36300,36300,36300,36300,0
|
|
20231123,152700,3633280000,36300,36300,36300,36300,0
|
|
20231123,152600,3633280000,36300,36300,36300,36300,0
|
|
20231123,152500,3633280000,36300,36300,36300,36300,0
|
|
20231123,152400,3633280000,36300,36300,36300,36300,0
|
|
20231123,152300,3633280000,36300,36300,36300,36300,0
|
|
20231123,152200,3633280000,36300,36300,36300,36300,0
|
|
20231123,152100,3633280000,36300,36300,36300,36300,0
|
|
20231123,152000,3633280000,36300,36300,36300,36300,0
|
|
20231123,151900,3633280000,36300,36300,36300,36250,441
|
|
20231123,151800,3617272950,36250,36300,36300,36250,265
|
|
20231123,151700,3607661250,36250,36300,36300,36250,102
|
|
20231123,151600,3603961450,36300,36200,36300,36200,2385
|
|
20231123,151500,3517490350,36200,36200,36250,36200,29
|
|
20231123,151400,3516440350,36200,36250,36250,36200,225
|
|
20231123,151300,3508295050,36200,36250,36250,36200,103
|
|
20231123,151200,3504564950,36200,36200,36250,36200,313
|
|
20231123,151100,3493228000,36250,36200,36250,36200,580
|
|
20231123,151000,3472228750,36200,36200,36250,36200,361
|
|
20231123,150900,3459160200,36200,36200,36250,36200,130
|
|
20231123,150800,3454452850,36200,36200,36250,36200,26
|
|
20231123,150700,3453511400,36200,36200,36250,36200,37
|
|
20231123,150600,3452171900,36200,36250,36250,36200,83
|
|
20231123,150500,3449166900,36250,36150,36250,36150,821
|
|
20231123,150400,3419449250,36200,36150,36200,36150,62
|
|
20231123,150300,3417207850,36200,36200,36250,36200,533
|
|
20231123,150200,3397913000,36200,36200,36250,36200,109
|
|
20231123,150100,3393965150,36200,36200,36250,36200,60
|
|
20231123,150000,3391792450,36200,36200,36250,36200,125
|
|
20231123,145900,3387266200,36200,36200,36250,36200,171
|
|
20231123,145800,3381072600,36250,36200,36250,36200,185
|
|
20231123,145700,3374373250,36250,36150,36250,36150,3478
|
|
20231123,145600,3248527350,36150,36100,36150,36100,52
|
|
20231123,145500,3246649000,36150,36150,36150,36100,43
|
|
20231123,145400,3245094600,36150,36150,36200,36100,671
|
|
20231123,145300,3220841050,36150,36200,36200,36150,142
|
|
20231123,145200,3215706600,36200,36150,36200,36150,45
|
|
20231123,145100,3214078600,36200,36200,36200,36150,70
|
|
20231123,145000,3211545450,36200,36200,36200,36150,102
|
|
20231123,144900,3207855850,36200,36200,36200,36150,508
|
|
20231123,144800,3189490500,36150,36200,36200,36150,209
|
|
20231123,144700,3181925600,36200,36200,36200,36200,57
|
|
20231123,144600,3179862200,36200,36200,36250,36200,232
|
|
20231123,144500,3171462850,36200,36250,36250,36200,59
|
|
20231123,144400,3169324950,36200,36200,36250,36200,43
|
|
20231123,144300,3167767200,36200,36200,36250,36200,155
|
|
20231123,144200,3162154100,36150,36250,36250,36150,514
|
|
20231123,144100,3143547100,36200,36200,36250,36200,124
|
|
20231123,144000,3139056100,36250,36250,36250,36200,123
|
|
20231123,143900,3134600300,36250,36250,36250,36200,123
|
|
20231123,143800,3130146450,36200,36250,36250,36200,229
|
|
20231123,143700,3121851400,36250,36200,36250,36150,133
|
|
20231123,143600,3117037900,36200,36150,36200,36150,62
|
|
20231123,143500,3114794100,36200,36200,36200,36150,137
|
|
20231123,143400,3109837200,36200,36200,36200,36200,30
|
|
20231123,143300,3108751200,36200,36200,36200,36150,140
|
|
20231123,143200,3103684000,36150,36200,36200,36150,639
|
|
20231123,143100,3080556200,36200,36200,36250,36200,79
|
|
20231123,143000,3077695200,36250,36250,36250,36200,85
|
|
20231123,142900,3074614350,36250,36250,36250,36200,349
|
|
20231123,142800,3061964450,36250,36200,36250,36200,515
|
|
20231123,142700,3043296300,36200,36250,36250,36200,261
|
|
20231123,142600,3033841350,36250,36200,36250,36200,102
|
|
20231123,142500,3030144900,36250,36250,36250,36200,100
|
|
20231123,142400,3026519950,36250,36250,36250,36200,172
|
|
20231123,142300,3020287050,36200,36250,36250,36200,233
|
|
20231123,142200,3011845950,36250,36250,36250,36200,113
|
|
20231123,142100,3007752350,36200,36200,36250,36200,326
|
|
20231123,142000,2995939850,36250,36250,36250,36200,311
|
|
20231123,141900,2984668100,36250,36200,36250,36200,211
|
|
20231123,141800,2977024600,36200,36200,36250,36200,352
|
|
20231123,141700,2964271650,36200,36200,36250,36200,123
|
|
20231123,141600,2959813550,36200,36200,36250,36200,180
|
|
20231123,141500,2953295250,36200,36250,36250,36200,227
|
|
20231123,141400,2945068150,36200,36250,36250,36200,96
|
|
20231123,141300,2941589700,36200,36250,36250,36200,51
|
|
20231123,141200,2939741100,36250,36250,36250,36200,214
|
|
20231123,141100,2931985950,36200,36200,36250,36200,166
|
|
20231123,141000,2925974950,36250,36200,36250,36200,100
|
|
20231123,140900,2922350800,36200,36200,36250,36200,257
|
|
20231123,140800,2913040100,36250,36250,36250,36200,38
|
|
20231123,140700,2911662750,36250,36250,36250,36200,149
|
|
20231123,140600,2906266150,36250,36250,36250,36200,135
|
|
20231123,140500,2901372550,36200,36250,36250,36200,178
|
|
20231123,140400,2894926700,36200,36200,36250,36200,26
|
|
20231123,140300,2893984350,36200,36250,36250,36200,300
|
|
20231123,140200,2883112300,36250,36250,36250,36250,66
|
|
20231123,140100,2880719800,36250,36250,36250,36200,121
|
|
20231123,140000,2876336400,36250,36200,36250,36200,251
|
|
20231123,135900,2867243200,36200,36200,36250,36200,3180
|
|
20231123,135800,2752080400,36200,36200,36200,36150,379
|
|
20231123,135700,2738360650,36150,36200,36200,36100,322
|
|
20231123,135600,2726718700,36200,36150,36200,36150,80
|
|
20231123,135500,2723823900,36200,36250,36250,36150,196
|
|
20231123,135400,2716733400,36200,36200,36200,36100,182
|
|
20231123,135300,2710156400,36200,36200,36200,36100,820
|
|
20231123,135200,2680536350,36200,36200,36250,36200,189
|
|
20231123,135100,2673692600,36250,36250,36250,36250,99
|
|
20231123,135000,2670103850,36250,36250,36250,36200,174
|
|
20231123,134900,2663803100,36200,36200,36200,36150,138
|
|
20231123,134800,2658811500,36200,36200,36200,36150,157
|
|
20231123,134700,2653129050,36200,36200,36200,36200,60
|
|
20231123,134600,2650957050,36200,36200,36200,36150,733
|
|
20231123,134500,2624424650,36200,36150,36200,36150,30
|
|
20231123,134400,2623339450,36150,36100,36150,36100,21
|
|
20231123,134300,2622580350,36150,36150,36200,36150,318
|
|
20231123,134200,2611079050,36150,36150,36200,36150,59
|
|
20231123,134100,2608945550,36150,36150,36200,36150,61
|
|
20231123,134000,2606738000,36150,36150,36200,36150,244
|
|
20231123,133900,2597910900,36150,36150,36150,36150,71
|
|
20231123,133800,2595344250,36150,36200,36200,36150,128
|
|
20231123,133700,2590716650,36200,36200,36200,36150,216
|
|
20231123,133600,2582901150,36150,36200,36200,36150,29
|
|
20231123,133500,2581852700,36200,36200,36200,36150,40
|
|
20231123,133400,2580406350,36200,36150,36200,36150,150
|
|
20231123,133300,2574979350,36150,36150,36150,36150,35
|
|
20231123,133200,2573714100,36150,36200,36200,36100,148
|
|
20231123,133100,2568367100,36150,36150,36150,36100,166
|
|
20231123,133000,2562367800,36200,36100,36200,36100,57
|
|
20231123,132900,2560307400,36200,36200,36200,36100,98
|
|
20231123,132800,2556761650,36150,36150,36200,36150,131
|
|
20231123,132700,2552022300,36150,36150,36200,36150,139
|
|
20231123,132600,2546997200,36200,36150,36200,36150,304
|
|
20231123,132500,2536004000,36150,36150,36200,36150,119
|
|
20231123,132400,2531698550,36150,36200,36200,36150,68
|
|
20231123,132300,2529239900,36150,36150,36200,36150,194
|
|
20231123,132200,2522224450,36150,36100,36150,36100,154
|
|
20231123,132100,2516658850,36100,36150,36200,36100,167
|
|
20231123,132000,2510628000,36150,36100,36200,36100,134
|
|
20231123,131900,2505784750,36100,36150,36150,36100,121
|
|
20231123,131800,2501411800,36150,36150,36150,36100,42
|
|
20231123,131700,2499894900,36150,36150,36150,36150,114
|
|
20231123,131600,2495773800,36150,36150,36150,36100,272
|
|
20231123,131500,2485950100,36150,36150,36150,36150,49
|
|
20231123,131400,2484178750,36100,36200,36200,36100,160
|
|
20231123,131300,2478393750,36150,36150,36200,36100,182
|
|
20231123,131200,2471813500,36150,36150,36200,36150,127
|
|
20231123,131100,2467222000,36200,36100,36200,36100,123
|
|
20231123,131000,2462774800,36100,36150,36200,36100,303
|
|
20231123,130900,2451822000,36150,36150,36200,36150,84
|
|
20231123,130800,2448784700,36200,36200,36200,36150,113
|
|
20231123,130700,2444694600,36200,36150,36200,36150,203
|
|
20231123,130600,2437354000,36150,36150,36150,36150,40
|
|
20231123,130500,2435908000,36200,36200,36200,36150,248
|
|
20231123,130400,2426936300,36200,36150,36200,36150,31
|
|
20231123,130300,2425814150,36200,36150,36200,36150,70
|
|
20231123,130200,2423283450,36150,36200,36200,36150,131
|
|
20231123,130100,2418542350,36150,36200,36200,36150,70
|
|
20231123,130000,2416011250,36200,36200,36200,36150,121
|
|
20231123,125900,2411633650,36150,36200,36200,36150,285
|
|
20231123,125800,2401322950,36200,36150,36200,36150,91
|
|
20231123,125700,2398032650,36100,36150,36150,36100,165
|
|
20231123,125600,2392070350,36150,36150,36150,36100,140
|
|
20231123,125500,2387010900,36100,36150,36150,36100,170
|
|
20231123,125400,2380866800,36150,36100,36150,36100,247
|
|
20231123,125300,2371943500,36150,36150,36150,36100,181
|
|
20231123,125200,2365400950,36100,36150,36150,36100,170
|
|
20231123,125100,2359261950,36150,36150,36200,36150,149
|
|
20231123,125000,2353873150,36100,36100,36150,36100,504
|
|
20231123,124900,2335676850,36100,36150,36200,36100,149
|
|
20231123,124800,2330291600,36150,36200,36200,36100,71
|
|
20231123,124700,2327723200,36150,36100,36200,36100,99
|
|
20231123,124600,2324146250,36100,36150,36200,36100,129
|
|
20231123,124500,2319482350,36150,36150,36200,36100,143
|
|
20231123,124400,2314311150,36150,36100,36150,36100,164
|
|
20231123,124300,2308389000,36150,36100,36150,36100,96
|
|
20231123,124200,2304923100,36100,36150,36150,36100,232
|
|
20231123,124100,2296542000,36150,36150,36150,36150,47
|
|
20231123,124000,2294842950,36100,36100,36150,36100,220
|
|
20231123,123900,2286899800,36150,36100,36150,36100,180
|
|
20231123,123800,2280396400,36150,36100,36150,36100,205
|
|
20231123,123700,2272990200,36150,36150,36150,36100,48
|
|
20231123,123600,2271256050,36150,36100,36200,36100,220
|
|
20231123,123500,2263295450,36100,36150,36200,36100,168
|
|
20231123,123400,2257223800,36200,36200,36200,36200,62
|
|
20231123,123300,2254979400,36200,36150,36200,36100,104
|
|
20231123,123200,2251219850,36150,36100,36150,36100,351
|
|
20231123,123100,2238537250,36100,36250,36250,36100,343
|
|
20231123,123000,2226132400,36250,36150,36250,36150,46
|
|
20231123,122900,2224465350,36150,36150,36150,36150,60
|
|
20231123,122800,2222296350,36200,36200,36250,36200,659
|
|
20231123,122700,2198410100,36200,36200,36200,36200,110
|
|
20231123,122600,2194428100,36200,36150,36200,36150,30
|
|
20231123,122500,2193342650,36150,36200,36250,36150,82
|
|
20231123,122400,2190373850,36200,36200,36200,36150,232
|
|
20231123,122300,2181983150,36150,36150,36200,36150,88
|
|
20231123,122200,2178800250,36200,36150,36200,36150,104
|
|
20231123,122100,2175037500,36200,36150,36200,36150,71
|
|
20231123,122000,2172469800,36150,36200,36200,36150,309
|
|
20231123,121900,2161298850,36150,36150,36200,36150,59
|
|
20231123,121800,2159163600,36150,36200,36200,36150,107
|
|
20231123,121700,2155293550,36200,36150,36200,36150,62
|
|
20231123,121600,2153051850,36200,36200,36200,36150,153
|
|
20231123,121500,2147515750,36200,36200,36200,36150,470
|
|
20231123,121400,2130502700,36200,36200,36200,36150,60
|
|
20231123,121300,2128332750,36200,36200,36200,36150,164
|
|
20231123,121200,2122399150,36150,36150,36200,36150,234
|
|
20231123,121100,2113938400,36200,36200,36200,36200,15
|
|
20231123,121000,2113395400,36150,36200,36200,36150,173
|
|
20231123,120900,2107133900,36150,36200,36200,36150,130
|
|
20231123,120800,2102431100,36150,36200,36200,36150,73
|
|
20231123,120700,2099791450,36200,36150,36200,36150,134
|
|
20231123,120600,2094941850,36200,36150,36200,36150,115
|
|
20231123,120500,2090782050,36200,36150,36200,36150,132
|
|
20231123,120400,2086006650,36200,36200,36200,36150,1192
|
|
20231123,120300,2042856550,36200,36200,36250,36200,195
|
|
20231123,120200,2035795450,36200,36200,36250,36200,101
|
|
20231123,120100,2032137800,36250,36250,36250,36200,126
|
|
20231123,120000,2027572750,36250,36250,36250,36250,65
|
|
20231123,115900,2025216500,36250,36200,36250,36200,187
|
|
20231123,115800,2018442150,36200,36200,36250,36200,169
|
|
20231123,115700,2012317450,36200,36250,36250,36200,965
|
|
20231123,115600,1977340400,36300,36300,36300,36250,931
|
|
20231123,115500,1943545600,36250,36200,36250,36200,407
|
|
20231123,115400,1928798600,36200,36250,36250,36200,144
|
|
20231123,115300,1923580050,36250,36200,36250,36200,524
|
|
20231123,115200,1904587300,36300,36250,36300,36250,216
|
|
20231123,115100,1896757050,36250,36300,36300,36250,183
|
|
20231123,115000,1890119000,36300,36250,36300,36200,391
|
|
20231123,114900,1875942050,36250,36250,36250,36200,148
|
|
20231123,114800,1870578450,36250,36250,36250,36200,205
|
|
20231123,114700,1863152350,36250,36250,36250,36250,107
|
|
20231123,114600,1859273600,36250,36250,36250,36250,950
|
|
20231123,114500,1824836100,36250,36250,36300,36250,453
|
|
20231123,114400,1808409100,36300,36300,36300,36250,1387
|
|
20231123,114300,1758067550,36250,36300,36300,36250,253
|
|
20231123,114200,1748886900,36250,36300,36300,36250,166
|
|
20231123,114100,1742864750,36250,36200,36250,36200,348
|
|
20231123,114000,1730254000,36250,36250,36250,36200,189
|
|
20231123,113900,1723407600,36250,36200,36250,36200,51
|
|
20231123,113800,1721559700,36200,36200,36250,36200,134
|
|
20231123,113700,1716704850,36200,36200,36250,36200,126
|
|
20231123,113600,1712141550,36250,36250,36250,36200,188
|
|
20231123,113500,1705327100,36250,36200,36250,36200,151
|
|
20231123,113400,1699855600,36250,36250,36300,36250,193
|
|
20231123,113300,1692857850,36250,36300,36300,36250,132
|
|
20231123,113200,1688069950,36300,36250,36300,36250,208
|
|
20231123,113100,1680524600,36250,36250,36300,36200,1307
|
|
20231123,113000,1633148550,36200,36200,36250,36200,784
|
|
20231123,112900,1604763500,36200,36150,36200,36150,547
|
|
20231123,112800,1584976600,36150,36150,36200,36150,252
|
|
20231123,112700,1575865300,36200,36200,36200,36100,563
|
|
20231123,112600,1555508700,36150,36200,36200,36150,131
|
|
20231123,112500,1550772600,36200,36200,36200,36150,88
|
|
20231123,112400,1547588100,36200,36200,36200,36150,127
|
|
20231123,112300,1542992650,36150,36150,36200,36150,105
|
|
20231123,112200,1539196650,36150,36150,36200,36150,67
|
|
20231123,112100,1536772400,36150,36150,36200,36150,175
|
|
20231123,112000,1530441050,36200,36200,36200,36150,61
|
|
20231123,111900,1528235250,36150,36150,36200,36100,137
|
|
20231123,111800,1523283600,36150,36100,36150,36100,112
|
|
20231123,111700,1519236550,36100,36100,36150,36100,37
|
|
20231123,111600,1517899400,36150,36100,36150,36100,98
|
|
20231123,111500,1514359550,36100,36100,36150,36100,147
|
|
20231123,111400,1509050250,36100,36150,36150,36100,51
|
|
20231123,111300,1507208050,36150,36100,36150,36100,49
|
|
20231123,111200,1505438700,36050,36100,36100,36050,151
|
|
20231123,111100,1499990800,36100,36100,36150,36050,260
|
|
20231123,111000,1490605700,36150,36150,36150,36100,113
|
|
20231123,110900,1486523150,36150,36050,36150,36050,114
|
|
20231123,110800,1482404700,36050,36100,36150,36050,857
|
|
20231123,110700,1451475800,36100,36150,36150,36100,65
|
|
20231123,110600,1449127000,36100,36100,36150,36100,648
|
|
20231123,110500,1425707300,36100,36100,36150,36100,102
|
|
20231123,110400,1422024750,36150,36150,36150,36100,119
|
|
20231123,110300,1417723850,36150,36150,36150,36100,129
|
|
20231123,110200,1413062100,36150,36150,36150,36100,128
|
|
20231123,110100,1408435450,36150,36250,36250,36150,1078
|
|
20231123,110000,1369424100,36250,36250,36250,36200,119
|
|
20231123,105900,1365113250,36200,36250,36250,36200,235
|
|
20231123,105800,1356601650,36200,36250,36250,36200,158
|
|
20231123,105700,1350875650,36200,36200,36250,36200,226
|
|
20231123,105600,1342689550,36250,36200,36250,36150,1044
|
|
20231123,105500,1304898050,36200,36200,36200,36150,169
|
|
20231123,105400,1298781800,36200,36150,36200,36100,154
|
|
20231123,105300,1293215200,36150,36150,36150,36100,194
|
|
20231123,105200,1286204750,36100,36150,36150,36100,86
|
|
20231123,105100,1283096350,36100,36150,36150,36100,55
|
|
20231123,105000,1281109300,36150,36100,36150,36100,296
|
|
20231123,104900,1270420950,36100,36150,36150,36100,296
|
|
20231123,104800,1259731350,36150,36100,36150,36100,113
|
|
20231123,104700,1255651850,36100,36100,36150,36100,158
|
|
20231123,104600,1249944600,36150,36050,36200,36050,1419
|
|
20231123,104500,1198686400,36050,36050,36050,36050,7
|
|
20231123,104400,1198434050,36050,36050,36100,36050,83
|
|
20231123,104300,1195440250,36100,36050,36100,36050,146
|
|
20231123,104200,1190172700,36100,36100,36100,36050,69
|
|
20231123,104100,1187682300,36150,36050,36150,36050,522
|
|
20231123,104000,1168832350,36100,36100,36150,36050,681
|
|
20231123,103900,1144243600,36050,36050,36100,36050,75
|
|
20231123,103800,1141539650,36050,36100,36100,36050,90
|
|
20231123,103700,1138292900,36050,36050,36050,36050,46
|
|
20231123,103600,1136634600,36050,36100,36100,36050,374
|
|
20231123,103500,1123134150,36100,36100,36150,36100,137
|
|
20231123,103400,1118186400,36100,36100,36100,36100,176
|
|
20231123,103300,1111832800,36100,36150,36150,36100,82
|
|
20231123,103200,1108872400,36100,36100,36150,36100,151
|
|
20231123,103100,1103419050,36100,36150,36150,36100,116
|
|
20231123,103000,1099231300,36150,36150,36150,36100,197
|
|
20231123,102900,1092118100,36150,36100,36150,36100,126
|
|
20231123,102800,1087567400,36100,36150,36150,36100,31
|
|
20231123,102700,1086447100,36150,36150,36150,36100,133
|
|
20231123,102600,1081642700,36150,36100,36150,36100,345
|
|
20231123,102500,1069185850,36100,36150,36150,36100,83
|
|
20231123,102400,1066189350,36100,36150,36150,36100,39
|
|
20231123,102300,1064780300,36150,36150,36150,36100,123
|
|
20231123,102200,1060336900,36150,36100,36150,36100,81
|
|
20231123,102100,1057412650,36100,36150,36150,36100,344
|
|
20231123,102000,1044980950,36150,36100,36150,36100,122
|
|
20231123,101900,1040574050,36100,36150,36150,36100,30
|
|
20231123,101800,1039490050,36150,36100,36150,36100,624
|
|
20231123,101700,1016935500,36150,36150,36150,36100,136
|
|
20231123,101600,1012020550,36100,36100,36100,36100,154
|
|
20231123,101500,1006461150,36150,36100,36150,36100,289
|
|
20231123,101400,996027900,36100,36100,36100,36050,155
|
|
20231123,101300,990435450,36100,36100,36100,36050,36
|
|
20231123,101200,989136800,36050,36050,36100,36050,68
|
|
20231123,101100,986683700,36050,36050,36100,36050,187
|
|
20231123,101000,979942300,36050,36150,36150,36050,237
|
|
20231123,100900,971393250,36100,36100,36150,36100,82
|
|
20231123,100800,968431450,36100,36100,36100,36100,51
|
|
20231123,100700,966590350,36100,36100,36150,36100,90
|
|
20231123,100600,963340500,36100,36100,36150,36100,50
|
|
20231123,100500,961535400,36100,36100,36150,36100,13
|
|
20231123,100400,961065550,36150,36100,36150,36100,28
|
|
20231123,100300,960054150,36100,36100,36150,36100,151
|
|
20231123,100200,954602850,36100,36150,36150,36100,24
|
|
20231123,100100,953735850,36100,36100,36200,36100,1024
|
|
20231123,100000,916715900,36150,36050,36150,36000,1840
|
|
20231123,095900,850353350,36050,36050,36050,36000,213
|
|
20231123,095800,842679000,36000,36000,36000,36000,49
|
|
20231123,095700,840915000,36000,36000,36000,36000,170
|
|
20231123,095600,834795000,36000,36000,36050,36000,106
|
|
20231123,095500,830978650,36000,36000,36050,36000,55
|
|
20231123,095400,828997250,36050,36000,36050,36000,17
|
|
20231123,095300,828385050,36050,36050,36050,36000,365
|
|
20231123,095200,815242100,36000,36000,36050,36000,147
|
|
20231123,095100,809944950,36000,36000,36050,36000,118
|
|
20231123,095000,805694450,36050,36000,36050,36000,554
|
|
20231123,094900,785722850,36000,36100,36100,36000,262
|
|
20231123,094800,776277850,36100,36100,36100,36100,71
|
|
20231123,094700,773714750,36100,36050,36100,36050,259
|
|
20231123,094600,764364950,36100,35950,36100,35950,2489
|
|
20231123,094500,674742950,35950,35950,35950,35950,224
|
|
20231123,094400,666690150,35950,35950,35950,35950,273
|
|
20231123,094300,656875800,35900,35950,35950,35900,250
|
|
20231123,094200,647899500,35950,35950,36000,35950,235
|
|
20231123,094100,639450250,36000,35950,36000,35950,526
|
|
20231123,094000,620537200,35900,35950,35950,35900,17
|
|
20231123,093900,619926150,35900,35950,35950,35900,527
|
|
20231123,093800,600992000,35950,35850,35950,35850,1265
|
|
20231123,093700,555588250,35850,35850,35850,35850,98
|
|
20231123,093600,552074950,35850,35850,35900,35850,238
|
|
20231123,093500,543542500,35900,35850,35900,35850,805
|
|
20231123,093400,514682900,35850,35850,35900,35850,27
|
|
20231123,093300,513714200,35850,35850,35900,35850,46
|
|
20231123,093200,512065050,35900,35850,35900,35850,152
|
|
20231123,093100,506614350,35900,35850,35900,35850,630
|
|
20231123,093000,484028800,35850,35850,35900,35850,336
|
|
20231123,092900,471982150,35850,35900,35900,35850,63
|
|
20231123,092800,469722800,35900,35850,35900,35850,11
|
|
20231123,092700,469328300,35850,35900,35950,35850,896
|
|
20231123,092600,437167000,35900,35900,35950,35900,260
|
|
20231123,092500,427832850,35900,35950,35950,35900,77
|
|
20231123,092400,425066250,35950,35950,36000,35950,117
|
|
20231123,092300,420859800,35950,35950,35950,35950,24
|
|
20231123,092200,419997000,35950,35950,35950,35900,481
|
|
20231123,092100,402707100,35950,35950,35950,35950,13
|
|
20231123,092000,402239750,35900,35950,35950,35900,353
|
|
20231123,091900,389565100,35950,35950,35950,35900,162
|
|
20231123,091800,383741700,35950,35950,35950,35950,188
|
|
20231123,091700,376983100,35950,35950,35950,35900,102
|
|
20231123,091600,373317200,35950,35900,35950,35900,41
|
|
20231123,091500,371844850,35900,35950,35950,35900,63
|
|
20231123,091400,369582550,35950,36000,36000,35900,1362
|
|
20231123,091300,320621150,36000,35950,36000,35950,614
|
|
20231123,091200,298517950,36000,35950,36000,35900,611
|
|
20231123,091100,276553850,35950,35950,35950,35900,63
|
|
20231123,091000,274291350,35950,35950,35950,35900,90
|
|
20231123,090900,271056900,35900,35900,35950,35900,122
|
|
20231123,090800,266674750,35900,35900,35900,35900,134
|
|
20231123,090700,261864150,35900,35950,35950,35900,74
|
|
20231123,090600,259204950,35950,35850,35950,35850,901
|
|
20231123,090500,226871150,35850,35850,35850,35800,250
|
|
20231123,090400,217909200,35850,35900,35900,35850,633
|
|
20231123,090300,195212900,35900,35900,35900,35850,457
|
|
20231123,090200,178812200,35850,35950,35950,35800,840
|
|
20231123,090100,148683150,35900,36200,36200,35900,1682
|
|
20231123,090000,88092050,36050,36000,36300,36000,2439
|