662 lines
35 KiB
CSV
662 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,195900,195885700,99900,99900,99900,99900,18
|
|
20231123,195800,195885700,99900,99900,99900,99900,0
|
|
20231123,195700,195885700,99900,99900,99900,99900,0
|
|
20231123,195600,195885700,99900,99900,99900,99900,0
|
|
20231123,195500,195885700,99900,99900,99900,99900,0
|
|
20231123,195400,195885700,99900,99900,99900,99900,0
|
|
20231123,195300,195885700,99900,99900,99900,99900,0
|
|
20231123,195200,195885700,99900,99900,99900,99900,0
|
|
20231123,195100,195885700,99900,99900,99900,99900,0
|
|
20231123,195000,195885700,99900,99900,99900,99900,0
|
|
20231123,194900,195885700,99900,99900,99900,99900,0
|
|
20231123,194800,195885700,99900,99900,99900,99900,0
|
|
20231123,194700,195885700,99900,99900,99900,99900,0
|
|
20231123,194600,195885700,99900,99900,99900,99900,0
|
|
20231123,194500,195885700,99900,99900,99900,99900,0
|
|
20231123,194400,195885700,99900,99900,99900,99900,0
|
|
20231123,194300,195885700,99900,99900,99900,99900,0
|
|
20231123,194200,195885700,99900,99900,99900,99900,0
|
|
20231123,194100,195885700,99900,99900,99900,99900,0
|
|
20231123,194000,195885700,99900,99900,99900,99900,0
|
|
20231123,193900,195885700,99900,99900,99900,99900,0
|
|
20231123,193800,195885700,99900,99900,99900,99900,0
|
|
20231123,193700,195885700,99900,99900,99900,99900,0
|
|
20231123,193600,195885700,99900,99900,99900,99900,0
|
|
20231123,193500,195885700,99900,99900,99900,99900,0
|
|
20231123,193400,195885700,99900,99900,99900,99900,0
|
|
20231123,193300,195885700,99900,99900,99900,99900,0
|
|
20231123,193200,195885700,99900,99900,99900,99900,0
|
|
20231123,193100,195885700,99900,99900,99900,99900,0
|
|
20231123,193000,195885700,99900,99900,99900,99900,0
|
|
20231123,192900,195885700,99900,99900,99900,99900,18
|
|
20231123,192800,195885700,99900,99900,99900,99900,0
|
|
20231123,192700,195885700,99900,99900,99900,99900,0
|
|
20231123,192600,195885700,99900,99900,99900,99900,0
|
|
20231123,192500,195885700,99900,99900,99900,99900,0
|
|
20231123,192400,195885700,99900,99900,99900,99900,0
|
|
20231123,192300,195885700,99900,99900,99900,99900,0
|
|
20231123,192200,195885700,99900,99900,99900,99900,0
|
|
20231123,192100,195885700,99900,99900,99900,99900,0
|
|
20231123,192000,195885700,99900,99900,99900,99900,0
|
|
20231123,191900,195885700,99900,99900,99900,99900,0
|
|
20231123,191800,195885700,99900,99900,99900,99900,0
|
|
20231123,191700,195885700,99900,99900,99900,99900,0
|
|
20231123,191600,195885700,99900,99900,99900,99900,0
|
|
20231123,191500,195885700,99900,99900,99900,99900,0
|
|
20231123,191400,195885700,99900,99900,99900,99900,0
|
|
20231123,191300,195885700,99900,99900,99900,99900,0
|
|
20231123,191200,195885700,99900,99900,99900,99900,0
|
|
20231123,191100,195885700,99900,99900,99900,99900,0
|
|
20231123,191000,195885700,99900,99900,99900,99900,0
|
|
20231123,190900,195885700,99900,99900,99900,99900,0
|
|
20231123,190800,195885700,99900,99900,99900,99900,0
|
|
20231123,190700,195885700,99900,99900,99900,99900,0
|
|
20231123,190600,195885700,99900,99900,99900,99900,0
|
|
20231123,190500,195885700,99900,99900,99900,99900,0
|
|
20231123,190400,195885700,99900,99900,99900,99900,0
|
|
20231123,190300,195885700,99900,99900,99900,99900,0
|
|
20231123,190200,195885700,99900,99900,99900,99900,0
|
|
20231123,190100,195885700,99900,99900,99900,99900,0
|
|
20231123,190000,195885700,99900,99900,99900,99900,0
|
|
20231123,185900,195885700,99900,99900,99900,99900,18
|
|
20231123,185800,195885700,99900,99900,99900,99900,0
|
|
20231123,185700,195885700,99900,99900,99900,99900,0
|
|
20231123,185600,195885700,99900,99900,99900,99900,0
|
|
20231123,185500,195885700,99900,99900,99900,99900,0
|
|
20231123,185400,195885700,99900,99900,99900,99900,0
|
|
20231123,185300,195885700,99900,99900,99900,99900,0
|
|
20231123,185200,195885700,99900,99900,99900,99900,0
|
|
20231123,185100,195885700,99900,99900,99900,99900,0
|
|
20231123,185000,195885700,99900,99900,99900,99900,0
|
|
20231123,184900,195885700,99900,99900,99900,99900,0
|
|
20231123,184800,195885700,99900,99900,99900,99900,0
|
|
20231123,184700,195885700,99900,99900,99900,99900,0
|
|
20231123,184600,195885700,99900,99900,99900,99900,0
|
|
20231123,184500,195885700,99900,99900,99900,99900,0
|
|
20231123,184400,195885700,99900,99900,99900,99900,0
|
|
20231123,184300,195885700,99900,99900,99900,99900,0
|
|
20231123,184200,195885700,99900,99900,99900,99900,0
|
|
20231123,184100,195885700,99900,99900,99900,99900,0
|
|
20231123,184000,195885700,99900,99900,99900,99900,0
|
|
20231123,183900,195885700,99900,99900,99900,99900,0
|
|
20231123,183800,195885700,99900,99900,99900,99900,0
|
|
20231123,183700,195885700,99900,99900,99900,99900,0
|
|
20231123,183600,195885700,99900,99900,99900,99900,0
|
|
20231123,183500,195885700,99900,99900,99900,99900,0
|
|
20231123,183400,195885700,99900,99900,99900,99900,0
|
|
20231123,183300,195885700,99900,99900,99900,99900,0
|
|
20231123,183200,195885700,99900,99900,99900,99900,0
|
|
20231123,183100,195885700,99900,99900,99900,99900,0
|
|
20231123,183000,195885700,99900,99900,99900,99900,0
|
|
20231123,182900,195885700,99900,99900,99900,99900,18
|
|
20231123,182800,195885700,99900,99900,99900,99900,0
|
|
20231123,182700,195885700,99900,99900,99900,99900,0
|
|
20231123,182600,195885700,99900,99900,99900,99900,0
|
|
20231123,182500,195885700,99900,99900,99900,99900,0
|
|
20231123,182400,195885700,99900,99900,99900,99900,0
|
|
20231123,182300,195885700,99900,99900,99900,99900,0
|
|
20231123,182200,195885700,99900,99900,99900,99900,0
|
|
20231123,182100,195885700,99900,99900,99900,99900,0
|
|
20231123,182000,195885700,99900,99900,99900,99900,0
|
|
20231123,181900,195885700,99900,99900,99900,99900,0
|
|
20231123,181800,195885700,99900,99900,99900,99900,0
|
|
20231123,181700,195885700,99900,99900,99900,99900,0
|
|
20231123,181600,195885700,99900,99900,99900,99900,0
|
|
20231123,181500,195885700,99900,99900,99900,99900,0
|
|
20231123,181400,195885700,99900,99900,99900,99900,0
|
|
20231123,181300,195885700,99900,99900,99900,99900,0
|
|
20231123,181200,195885700,99900,99900,99900,99900,0
|
|
20231123,181100,195885700,99900,99900,99900,99900,0
|
|
20231123,181000,195885700,99900,99900,99900,99900,0
|
|
20231123,180900,195885700,99900,99900,99900,99900,0
|
|
20231123,180800,195885700,99900,99900,99900,99900,0
|
|
20231123,180700,195885700,99900,99900,99900,99900,0
|
|
20231123,180600,195885700,99900,99900,99900,99900,0
|
|
20231123,180500,195885700,99900,99900,99900,99900,0
|
|
20231123,180400,195885700,99900,99900,99900,99900,0
|
|
20231123,180300,195885700,99900,99900,99900,99900,0
|
|
20231123,180200,195885700,99900,99900,99900,99900,0
|
|
20231123,180100,195885700,99900,99900,99900,99900,0
|
|
20231123,180000,195885700,99900,99900,99900,99900,0
|
|
20231123,175900,195885700,99900,99900,99900,99900,18
|
|
20231123,175800,195885700,99900,99900,99900,99900,0
|
|
20231123,175700,195885700,99900,99900,99900,99900,0
|
|
20231123,175600,195885700,99900,99900,99900,99900,0
|
|
20231123,175500,195885700,99900,99900,99900,99900,0
|
|
20231123,175400,195885700,99900,99900,99900,99900,0
|
|
20231123,175300,195885700,99900,99900,99900,99900,0
|
|
20231123,175200,195885700,99900,99900,99900,99900,0
|
|
20231123,175100,195885700,99900,99900,99900,99900,0
|
|
20231123,175000,195885700,99900,99900,99900,99900,0
|
|
20231123,174900,195885700,99900,99900,99900,99900,0
|
|
20231123,174800,195885700,99900,99900,99900,99900,0
|
|
20231123,174700,195885700,99900,99900,99900,99900,0
|
|
20231123,174600,195885700,99900,99900,99900,99900,0
|
|
20231123,174500,195885700,99900,99900,99900,99900,0
|
|
20231123,174400,195885700,99900,99900,99900,99900,0
|
|
20231123,174300,195885700,99900,99900,99900,99900,0
|
|
20231123,174200,195885700,99900,99900,99900,99900,0
|
|
20231123,174100,195885700,99900,99900,99900,99900,0
|
|
20231123,174000,195885700,99900,99900,99900,99900,0
|
|
20231123,173900,195885700,99900,99900,99900,99900,0
|
|
20231123,173800,195885700,99900,99900,99900,99900,0
|
|
20231123,173700,195885700,99900,99900,99900,99900,0
|
|
20231123,173600,195885700,99900,99900,99900,99900,0
|
|
20231123,173500,195885700,99900,99900,99900,99900,0
|
|
20231123,173400,195885700,99900,99900,99900,99900,0
|
|
20231123,173300,195885700,99900,99900,99900,99900,0
|
|
20231123,173200,195885700,99900,99900,99900,99900,0
|
|
20231123,173100,195885700,99900,99900,99900,99900,0
|
|
20231123,173000,195885700,99900,99900,99900,99900,0
|
|
20231123,172900,195885700,99900,99900,99900,99900,18
|
|
20231123,172800,195885700,99900,99900,99900,99900,0
|
|
20231123,172700,195885700,99900,99900,99900,99900,0
|
|
20231123,172600,195885700,99900,99900,99900,99900,0
|
|
20231123,172500,195885700,99900,99900,99900,99900,0
|
|
20231123,172400,195885700,99900,99900,99900,99900,0
|
|
20231123,172300,195885700,99900,99900,99900,99900,0
|
|
20231123,172200,195885700,99900,99900,99900,99900,0
|
|
20231123,172100,195885700,99900,99900,99900,99900,0
|
|
20231123,172000,195885700,99900,99900,99900,99900,0
|
|
20231123,171900,195885700,99900,99900,99900,99900,0
|
|
20231123,171800,195885700,99900,99900,99900,99900,0
|
|
20231123,171700,195885700,99900,99900,99900,99900,0
|
|
20231123,171600,195885700,99900,99900,99900,99900,0
|
|
20231123,171500,195885700,99900,99900,99900,99900,0
|
|
20231123,171400,195885700,99900,99900,99900,99900,0
|
|
20231123,171300,195885700,99900,99900,99900,99900,0
|
|
20231123,171200,195885700,99900,99900,99900,99900,0
|
|
20231123,171100,195885700,99900,99900,99900,99900,0
|
|
20231123,171000,195885700,99900,99900,99900,99900,0
|
|
20231123,170900,195885700,99900,99900,99900,99900,0
|
|
20231123,170800,195885700,99900,99900,99900,99900,0
|
|
20231123,170700,195885700,99900,99900,99900,99900,0
|
|
20231123,170600,195885700,99900,99900,99900,99900,0
|
|
20231123,170500,195885700,99900,99900,99900,99900,0
|
|
20231123,170400,195885700,99900,99900,99900,99900,0
|
|
20231123,170300,195885700,99900,99900,99900,99900,0
|
|
20231123,170200,195885700,99900,99900,99900,99900,0
|
|
20231123,170100,195885700,99900,99900,99900,99900,0
|
|
20231123,170000,195885700,99900,99900,99900,99900,0
|
|
20231123,165900,195885700,99900,99900,99900,99900,18
|
|
20231123,165800,195885700,99900,99900,99900,99900,0
|
|
20231123,165700,195885700,99900,99900,99900,99900,0
|
|
20231123,165600,195885700,99900,99900,99900,99900,0
|
|
20231123,165500,195885700,99900,99900,99900,99900,0
|
|
20231123,165400,195885700,99900,99900,99900,99900,0
|
|
20231123,165300,195885700,99900,99900,99900,99900,0
|
|
20231123,165200,195885700,99900,99900,99900,99900,0
|
|
20231123,165100,195885700,99900,99900,99900,99900,0
|
|
20231123,165000,195885700,99900,99900,99900,99900,0
|
|
20231123,164900,195885700,99900,99900,99900,99900,0
|
|
20231123,164800,195885700,99900,99900,99900,99900,0
|
|
20231123,164700,195885700,99900,99900,99900,99900,0
|
|
20231123,164600,195885700,99900,99900,99900,99900,0
|
|
20231123,164500,195885700,99900,99900,99900,99900,0
|
|
20231123,164400,195885700,99900,99900,99900,99900,0
|
|
20231123,164300,195885700,99900,99900,99900,99900,0
|
|
20231123,164200,195885700,99900,99900,99900,99900,0
|
|
20231123,164100,195885700,99900,99900,99900,99900,0
|
|
20231123,164000,195885700,99900,99900,99900,99900,0
|
|
20231123,163900,195885700,99900,99900,99900,99900,0
|
|
20231123,163800,195885700,99900,99900,99900,99900,0
|
|
20231123,163700,195885700,99900,99900,99900,99900,0
|
|
20231123,163600,195885700,99900,99900,99900,99900,0
|
|
20231123,163500,195885700,99900,99900,99900,99900,0
|
|
20231123,163400,195885700,99900,99900,99900,99900,0
|
|
20231123,163300,195885700,99900,99900,99900,99900,0
|
|
20231123,163200,195885700,99900,99900,99900,99900,0
|
|
20231123,163100,195885700,99900,99900,99900,99900,0
|
|
20231123,163000,195885700,99900,99900,99900,99900,0
|
|
20231123,162900,195885700,99900,99900,99900,99900,18
|
|
20231123,162800,195885700,99900,99900,99900,99900,0
|
|
20231123,162700,195885700,99900,99900,99900,99900,0
|
|
20231123,162600,195885700,99900,99900,99900,99900,0
|
|
20231123,162500,195885700,99900,99900,99900,99900,0
|
|
20231123,162400,195885700,99900,99900,99900,99900,0
|
|
20231123,162300,195885700,99900,99900,99900,99900,0
|
|
20231123,162200,195885700,99900,99900,99900,99900,0
|
|
20231123,162100,195885700,99900,99900,99900,99900,0
|
|
20231123,162000,195885700,99900,99900,99900,99900,0
|
|
20231123,161900,195885700,99900,99900,99900,99900,0
|
|
20231123,161800,195885700,99900,99900,99900,99900,0
|
|
20231123,161700,195885700,99900,99900,99900,99900,0
|
|
20231123,161600,195885700,99900,99900,99900,99900,0
|
|
20231123,161500,195885700,99900,99900,99900,99900,0
|
|
20231123,161400,195885700,99900,99900,99900,99900,0
|
|
20231123,161300,195885700,99900,99900,99900,99900,0
|
|
20231123,161200,195885700,99900,99900,99900,99900,0
|
|
20231123,161100,195885700,99900,99900,99900,99900,0
|
|
20231123,161000,195885700,99900,99900,99900,99900,0
|
|
20231123,160900,195885700,99900,99900,99900,99900,0
|
|
20231123,160800,195885700,99900,99900,99900,99900,0
|
|
20231123,160700,195885700,99900,99900,99900,99900,0
|
|
20231123,160600,195885700,99900,99900,99900,99900,0
|
|
20231123,160500,195885700,99900,99900,99900,99900,0
|
|
20231123,160400,195885700,99900,99900,99900,99900,0
|
|
20231123,160300,195885700,99900,99900,99900,99900,0
|
|
20231123,160200,195885700,99900,99900,99900,99900,0
|
|
20231123,160100,195885700,99900,99900,99900,99900,0
|
|
20231123,160000,195885700,99900,99900,99900,99900,0
|
|
20231123,155900,195885700,99900,99900,99900,99900,18
|
|
20231123,155800,195885700,99900,99900,99900,99900,0
|
|
20231123,155700,195885700,99900,99900,99900,99900,0
|
|
20231123,155600,195885700,99900,99900,99900,99900,0
|
|
20231123,155500,195885700,99900,99900,99900,99900,0
|
|
20231123,155400,195885700,99900,99900,99900,99900,0
|
|
20231123,155300,195885700,99900,99900,99900,99900,0
|
|
20231123,155200,195885700,99900,99900,99900,99900,0
|
|
20231123,155100,195885700,99900,99900,99900,99900,0
|
|
20231123,155000,195885700,99900,99900,99900,99900,0
|
|
20231123,154900,195885700,99900,99900,99900,99900,0
|
|
20231123,154800,195885700,99900,99900,99900,99900,0
|
|
20231123,154700,195885700,99900,99900,99900,99900,0
|
|
20231123,154600,195885700,99900,99900,99900,99900,0
|
|
20231123,154500,195885700,99900,99900,99900,99900,0
|
|
20231123,154400,195885700,99900,99900,99900,99900,0
|
|
20231123,154300,195885700,99900,99900,99900,99900,0
|
|
20231123,154200,195885700,99900,99900,99900,99900,0
|
|
20231123,154100,195885700,99900,99900,99900,99900,0
|
|
20231123,154000,195885700,99900,99900,99900,99900,0
|
|
20231123,153900,195885700,99900,99900,99900,99900,0
|
|
20231123,153800,195885700,99900,99900,99900,99900,0
|
|
20231123,153700,195885700,99900,99900,99900,99900,0
|
|
20231123,153600,195885700,99900,99900,99900,99900,0
|
|
20231123,153500,195885700,99900,99900,99900,99900,0
|
|
20231123,153400,195885700,99900,99900,99900,99900,0
|
|
20231123,153300,195885700,99900,99900,99900,99900,0
|
|
20231123,153200,195885700,99900,99900,99900,99900,0
|
|
20231123,153100,195885700,99900,99900,99900,99900,0
|
|
20231123,153000,195885700,99900,99900,99900,99900,18
|
|
20231123,152900,194087500,99800,99800,99800,99800,0
|
|
20231123,152800,194087500,99800,99800,99800,99800,0
|
|
20231123,152700,194087500,99800,99800,99800,99800,0
|
|
20231123,152600,194087500,99800,99800,99800,99800,0
|
|
20231123,152500,194087500,99800,99800,99800,99800,0
|
|
20231123,152400,194087500,99800,99800,99800,99800,0
|
|
20231123,152300,194087500,99800,99800,99800,99800,0
|
|
20231123,152200,194087500,99800,99800,99800,99800,0
|
|
20231123,152100,194087500,99800,99800,99800,99800,0
|
|
20231123,152000,194087500,99800,99800,99800,99800,0
|
|
20231123,151900,194087500,99800,99900,99900,99800,82
|
|
20231123,151800,185899700,99900,99900,99900,99900,0
|
|
20231123,151700,185899700,99900,100000,100000,99900,188
|
|
20231123,151600,167100200,100000,100100,100100,100000,60
|
|
20231123,151500,161099200,100100,100100,100100,100100,0
|
|
20231123,151400,161099200,100100,100100,100100,100100,0
|
|
20231123,151300,161099200,100100,100100,100100,100100,2
|
|
20231123,151200,160899000,100100,100100,100100,100100,2
|
|
20231123,151100,160698800,100100,100100,100100,100100,1
|
|
20231123,151000,160598700,100100,100100,100100,100100,7
|
|
20231123,150900,159898000,100100,100100,100100,100100,3
|
|
20231123,150800,159597700,100200,100200,100200,100200,0
|
|
20231123,150700,159597700,100200,100200,100200,100200,0
|
|
20231123,150600,159597700,100200,100200,100200,100200,0
|
|
20231123,150500,159597700,100200,100200,100200,100200,0
|
|
20231123,150400,159597700,100200,100000,100200,100000,2
|
|
20231123,150300,159397500,100000,100000,100000,100000,0
|
|
20231123,150200,159397500,100000,100000,100000,100000,5
|
|
20231123,150100,158897500,100000,100000,100000,100000,1
|
|
20231123,150000,158797500,100000,100000,100000,100000,0
|
|
20231123,145900,158797500,100000,100000,100000,100000,26
|
|
20231123,145800,156197500,100000,100000,100000,100000,21
|
|
20231123,145700,154097500,100100,100100,100100,100100,3
|
|
20231123,145600,153797200,100100,100200,100200,100100,61
|
|
20231123,145500,147687200,100300,100300,100300,100300,1
|
|
20231123,145400,147586900,100300,100300,100300,100300,0
|
|
20231123,145300,147586900,100300,100300,100300,100300,0
|
|
20231123,145200,147586900,100300,100500,100500,100300,4
|
|
20231123,145100,147185500,100200,100200,100200,100200,0
|
|
20231123,145000,147185500,100200,100200,100200,100200,0
|
|
20231123,144900,147185500,100200,100200,100200,100200,0
|
|
20231123,144800,147185500,100200,100200,100200,100200,1
|
|
20231123,144700,147085300,100600,100600,100600,100600,0
|
|
20231123,144600,147085300,100600,100600,100600,100600,0
|
|
20231123,144500,147085300,100600,100600,100600,100600,0
|
|
20231123,144400,147085300,100600,100600,100600,100600,0
|
|
20231123,144300,147085300,100600,100600,100600,100600,0
|
|
20231123,144200,147085300,100600,100600,100600,100600,0
|
|
20231123,144100,147085300,100600,100600,100600,100600,0
|
|
20231123,144000,147085300,100600,100600,100600,100600,0
|
|
20231123,143900,147085300,100600,100600,100600,100600,0
|
|
20231123,143800,147085300,100600,100600,100600,100600,1
|
|
20231123,143700,146984700,100600,100600,100600,100600,0
|
|
20231123,143600,146984700,100600,100600,100600,100600,1
|
|
20231123,143500,146884100,100400,100400,100400,100400,1
|
|
20231123,143400,146783700,100300,100500,100500,100300,35
|
|
20231123,143300,143271300,100800,100800,100800,100800,0
|
|
20231123,143200,143271300,100800,100800,100800,100800,2
|
|
20231123,143100,143069700,100600,100600,100600,100600,0
|
|
20231123,143000,143069700,100600,100600,100600,100600,0
|
|
20231123,142900,143069700,100600,100600,100600,100600,0
|
|
20231123,142800,143069700,100600,100600,100600,100600,0
|
|
20231123,142700,143069700,100600,100600,100600,100600,0
|
|
20231123,142600,143069700,100600,100600,100600,100600,1
|
|
20231123,142500,142969100,100600,100600,100600,100600,0
|
|
20231123,142400,142969100,100600,100600,100600,100600,7
|
|
20231123,142300,142264900,100600,100600,100600,100600,32
|
|
20231123,142200,139045700,100600,100600,100600,100600,0
|
|
20231123,142100,139045700,100600,100600,100600,100600,0
|
|
20231123,142000,139045700,100600,100600,100600,100600,25
|
|
20231123,141900,136530700,100600,100600,100600,100600,0
|
|
20231123,141800,136530700,100600,100600,100600,100600,0
|
|
20231123,141700,136530700,100600,100600,100600,100600,0
|
|
20231123,141600,136530700,100600,100600,100600,100600,0
|
|
20231123,141500,136530700,100600,100600,100600,100600,0
|
|
20231123,141400,136530700,100600,100600,100600,100600,0
|
|
20231123,141300,136530700,100600,100600,100600,100600,0
|
|
20231123,141200,136530700,100600,100600,100600,100600,0
|
|
20231123,141100,136530700,100600,100600,100600,100600,0
|
|
20231123,141000,136530700,100600,100600,100600,100600,0
|
|
20231123,140900,136530700,100600,100600,100600,100600,0
|
|
20231123,140800,136530700,100600,100600,100600,100600,0
|
|
20231123,140700,136530700,100600,100600,100600,100600,0
|
|
20231123,140600,136530700,100600,100600,100600,100600,109
|
|
20231123,140500,125565300,100500,100500,100500,100500,0
|
|
20231123,140400,125565300,100500,100500,100500,100500,0
|
|
20231123,140300,125565300,100500,100500,100500,100500,10
|
|
20231123,140200,124560300,100500,100500,100500,100500,0
|
|
20231123,140100,124560300,100500,100500,100500,100500,0
|
|
20231123,140000,124560300,100500,100500,100500,100500,0
|
|
20231123,135900,124560300,100500,100500,100500,100500,0
|
|
20231123,135800,124560300,100500,100500,100500,100500,0
|
|
20231123,135700,124560300,100500,100500,100500,100500,0
|
|
20231123,135600,124560300,100500,100500,100500,100500,11
|
|
20231123,135500,123454800,100600,100600,100600,100600,0
|
|
20231123,135400,123454800,100600,100600,100600,100600,0
|
|
20231123,135300,123454800,100600,100600,100600,100600,1
|
|
20231123,135200,123354200,100600,100600,100600,100600,1
|
|
20231123,135100,123253600,100600,100800,100800,100600,198
|
|
20231123,135000,103315200,100800,100800,100800,100800,0
|
|
20231123,134900,103315200,100800,100800,100800,100800,0
|
|
20231123,134800,103315200,100800,100800,100800,100800,0
|
|
20231123,134700,103315200,100800,100800,100800,100800,0
|
|
20231123,134600,103315200,100800,100800,100800,100800,0
|
|
20231123,134500,103315200,100800,100800,100800,100800,0
|
|
20231123,134400,103315200,100800,100800,100800,100800,0
|
|
20231123,134300,103315200,100800,100800,100800,100800,0
|
|
20231123,134200,103315200,100800,100800,100800,100800,0
|
|
20231123,134100,103315200,100800,100800,100800,100800,1
|
|
20231123,134000,103214400,100700,100700,100700,100700,0
|
|
20231123,133900,103214400,100700,100700,100700,100700,0
|
|
20231123,133800,103214400,100700,100700,100700,100700,0
|
|
20231123,133700,103214400,100700,100700,100700,100700,0
|
|
20231123,133600,103214400,100700,100700,100700,100700,0
|
|
20231123,133500,103214400,100700,100700,100700,100700,0
|
|
20231123,133400,103214400,100700,100700,100700,100700,0
|
|
20231123,133300,103214400,100700,100700,100700,100700,10
|
|
20231123,133200,102207400,100700,100700,100700,100700,0
|
|
20231123,133100,102207400,100700,100700,100700,100700,0
|
|
20231123,133000,102207400,100700,100700,100700,100700,0
|
|
20231123,132900,102207400,100700,100700,100700,100700,0
|
|
20231123,132800,102207400,100700,100700,100700,100700,0
|
|
20231123,132700,102207400,100700,100700,100700,100700,0
|
|
20231123,132600,102207400,100700,100700,100700,100700,0
|
|
20231123,132500,102207400,100700,100700,100700,100700,0
|
|
20231123,132400,102207400,100700,100700,100700,100700,0
|
|
20231123,132300,102207400,100700,100700,100700,100700,0
|
|
20231123,132200,102207400,100700,100700,100700,100700,0
|
|
20231123,132100,102207400,100700,100700,100700,100700,0
|
|
20231123,132000,102207400,100700,100700,100700,100700,10
|
|
20231123,131900,101200400,100700,100700,100700,100700,0
|
|
20231123,131800,101200400,100700,100700,100700,100700,2
|
|
20231123,131700,100999000,100800,100800,100800,100800,80
|
|
20231123,131600,92935000,100900,100900,100900,100900,0
|
|
20231123,131500,92935000,100900,100900,100900,100900,5
|
|
20231123,131400,92430500,100800,100800,100800,100800,10
|
|
20231123,131300,91422500,100800,100800,100800,100800,0
|
|
20231123,131200,91422500,100800,100800,100800,100800,0
|
|
20231123,131100,91422500,100800,100800,100800,100800,0
|
|
20231123,131000,91422500,100800,100800,100800,100800,0
|
|
20231123,130900,91422500,100800,100800,100800,100800,0
|
|
20231123,130800,91422500,100800,100800,100800,100800,10
|
|
20231123,130700,90414500,100700,100700,100700,100700,1
|
|
20231123,130600,90313800,100500,100500,100500,100500,0
|
|
20231123,130500,90313800,100500,100500,100500,100500,0
|
|
20231123,130400,90313800,100500,100500,100500,100500,0
|
|
20231123,130300,90313800,100500,100500,100500,100500,0
|
|
20231123,130200,90313800,100500,100500,100500,100500,0
|
|
20231123,130100,90313800,100500,100500,100500,100500,0
|
|
20231123,130000,90313800,100500,100500,100500,100500,0
|
|
20231123,125900,90313800,100500,100500,100500,100500,0
|
|
20231123,125800,90313800,100500,100500,100500,100500,7
|
|
20231123,125700,89610300,101000,101000,101000,101000,0
|
|
20231123,125600,89610300,101000,101000,101000,101000,0
|
|
20231123,125500,89610300,101000,101000,101000,101000,0
|
|
20231123,125400,89610300,101000,100500,101000,100500,4
|
|
20231123,125300,89207300,100600,100700,100700,100600,29
|
|
20231123,125200,86287900,100700,100700,100700,100700,30
|
|
20231123,125100,83266900,100800,101100,101100,100800,255
|
|
20231123,125000,57502500,101200,101200,101200,101200,85
|
|
20231123,124900,48900500,101200,101200,101200,101200,0
|
|
20231123,124800,48900500,101200,101200,101200,101200,0
|
|
20231123,124700,48900500,101200,101200,101200,101200,0
|
|
20231123,124600,48900500,101200,101200,101200,101200,0
|
|
20231123,124500,48900500,101200,101200,101200,101200,0
|
|
20231123,124400,48900500,101200,101200,101200,101200,0
|
|
20231123,124300,48900500,101200,101200,101200,101200,0
|
|
20231123,124200,48900500,101200,101200,101200,101200,13
|
|
20231123,124100,47584900,101200,101200,101200,101200,0
|
|
20231123,124000,47584900,101200,101200,101200,101200,0
|
|
20231123,123900,47584900,101200,101200,101200,101200,2
|
|
20231123,123800,47382500,101300,101300,101300,101300,0
|
|
20231123,123700,47382500,101300,101300,101300,101300,0
|
|
20231123,123600,47382500,101300,101300,101300,101300,0
|
|
20231123,123500,47382500,101300,101300,101300,101300,0
|
|
20231123,123400,47382500,101300,101300,101300,101300,0
|
|
20231123,123300,47382500,101300,101300,101300,101300,0
|
|
20231123,123200,47382500,101300,101300,101300,101300,0
|
|
20231123,123100,47382500,101300,101300,101300,101300,0
|
|
20231123,123000,47382500,101300,101300,101300,101300,0
|
|
20231123,122900,47382500,101300,101300,101300,101300,0
|
|
20231123,122800,47382500,101300,101300,101300,101300,0
|
|
20231123,122700,47382500,101300,101300,101300,101300,0
|
|
20231123,122600,47382500,101300,101300,101300,101300,9
|
|
20231123,122500,46470800,101200,101200,101200,101200,0
|
|
20231123,122400,46470800,101200,101200,101200,101200,88
|
|
20231123,122300,37565200,101300,101300,101300,101300,0
|
|
20231123,122200,37565200,101300,101300,101300,101300,0
|
|
20231123,122100,37565200,101300,101300,101300,101300,0
|
|
20231123,122000,37565200,101300,101300,101300,101300,0
|
|
20231123,121900,37565200,101300,101300,101300,101300,0
|
|
20231123,121800,37565200,101300,101300,101300,101300,0
|
|
20231123,121700,37565200,101300,101300,101300,101300,0
|
|
20231123,121600,37565200,101300,101300,101300,101300,0
|
|
20231123,121500,37565200,101300,101300,101300,101300,0
|
|
20231123,121400,37565200,101300,101300,101300,101300,0
|
|
20231123,121300,37565200,101300,101300,101300,101300,0
|
|
20231123,121200,37565200,101300,101300,101300,101300,0
|
|
20231123,121100,37565200,101300,101300,101300,101300,0
|
|
20231123,121000,37565200,101300,101300,101300,101300,0
|
|
20231123,120900,37565200,101300,101300,101300,101300,1
|
|
20231123,120800,37463900,101300,101300,101300,101300,0
|
|
20231123,120700,37463900,101300,101300,101300,101300,0
|
|
20231123,120600,37463900,101300,101300,101300,101300,0
|
|
20231123,120500,37463900,101300,101300,101300,101300,0
|
|
20231123,120400,37463900,101300,101300,101300,101300,0
|
|
20231123,120300,37463900,101300,101300,101300,101300,0
|
|
20231123,120200,37463900,101300,101300,101300,101300,0
|
|
20231123,120100,37463900,101300,101300,101300,101300,0
|
|
20231123,120000,37463900,101300,101300,101300,101300,9
|
|
20231123,115900,36552200,101300,101300,101300,101300,0
|
|
20231123,115800,36552200,101300,101300,101300,101300,0
|
|
20231123,115700,36552200,101300,101300,101300,101300,0
|
|
20231123,115600,36552200,101300,101300,101300,101300,0
|
|
20231123,115500,36552200,101300,101300,101300,101300,0
|
|
20231123,115400,36552200,101300,101300,101300,101300,0
|
|
20231123,115300,36552200,101300,101300,101300,101300,0
|
|
20231123,115200,36552200,101300,101300,101300,101300,0
|
|
20231123,115100,36552200,101300,101300,101300,101300,0
|
|
20231123,115000,36552200,101300,101300,101300,101300,1
|
|
20231123,114900,36450900,101300,101300,101300,101300,0
|
|
20231123,114800,36450900,101300,101300,101300,101300,0
|
|
20231123,114700,36450900,101300,101300,101300,101300,0
|
|
20231123,114600,36450900,101300,101300,101300,101300,0
|
|
20231123,114500,36450900,101300,101300,101300,101300,0
|
|
20231123,114400,36450900,101300,101300,101300,101300,0
|
|
20231123,114300,36450900,101300,101300,101300,101300,0
|
|
20231123,114200,36450900,101300,101300,101300,101300,0
|
|
20231123,114100,36450900,101300,101300,101300,101300,1
|
|
20231123,114000,36349600,101300,101300,101300,101300,0
|
|
20231123,113900,36349600,101300,101300,101300,101300,0
|
|
20231123,113800,36349600,101300,101300,101300,101300,0
|
|
20231123,113700,36349600,101300,101300,101300,101300,0
|
|
20231123,113600,36349600,101300,101300,101300,101300,0
|
|
20231123,113500,36349600,101300,101300,101300,101300,0
|
|
20231123,113400,36349600,101300,101300,101300,101300,0
|
|
20231123,113300,36349600,101300,101300,101300,101300,0
|
|
20231123,113200,36349600,101300,101300,101300,101300,0
|
|
20231123,113100,36349600,101300,101300,101300,101300,1
|
|
20231123,113000,36248300,101300,101300,101300,101300,1
|
|
20231123,112900,36147000,101300,101300,101300,101300,0
|
|
20231123,112800,36147000,101300,101400,101400,101300,50
|
|
20231123,112700,31079900,101600,101600,101600,101600,0
|
|
20231123,112600,31079900,101600,101600,101600,101600,0
|
|
20231123,112500,31079900,101600,101600,101600,101600,0
|
|
20231123,112400,31079900,101600,101600,101600,101600,0
|
|
20231123,112300,31079900,101600,101600,101600,101600,0
|
|
20231123,112200,31079900,101600,101600,101600,101600,0
|
|
20231123,112100,31079900,101600,101600,101600,101600,0
|
|
20231123,112000,31079900,101600,101600,101600,101600,0
|
|
20231123,111900,31079900,101600,101600,101600,101600,0
|
|
20231123,111800,31079900,101600,101600,101600,101600,0
|
|
20231123,111700,31079900,101600,101600,101600,101600,0
|
|
20231123,111600,31079900,101600,101600,101600,101600,0
|
|
20231123,111500,31079900,101600,101600,101600,101600,0
|
|
20231123,111400,31079900,101600,101600,101600,101600,0
|
|
20231123,111300,31079900,101600,101600,101600,101600,0
|
|
20231123,111200,31079900,101600,101600,101600,101600,2
|
|
20231123,111100,30876700,101800,101800,101800,101800,0
|
|
20231123,111000,30876700,101800,101800,101800,101800,0
|
|
20231123,110900,30876700,101800,101800,101800,101800,0
|
|
20231123,110800,30876700,101800,101800,101800,101800,0
|
|
20231123,110700,30876700,101800,101800,101800,101800,0
|
|
20231123,110600,30876700,101800,101800,101800,101800,0
|
|
20231123,110500,30876700,101800,101800,101800,101800,0
|
|
20231123,110400,30876700,101800,101800,101800,101800,0
|
|
20231123,110300,30876700,101800,101800,101800,101800,0
|
|
20231123,110200,30876700,101800,101800,101800,101800,0
|
|
20231123,110100,30876700,101800,101800,101800,101800,0
|
|
20231123,110000,30876700,101800,101800,101800,101800,0
|
|
20231123,105900,30876700,101800,101800,101800,101800,0
|
|
20231123,105800,30876700,101800,101800,101800,101800,0
|
|
20231123,105700,30876700,101800,101800,101800,101800,0
|
|
20231123,105600,30876700,101800,101800,101800,101800,0
|
|
20231123,105500,30876700,101800,101800,101800,101800,0
|
|
20231123,105400,30876700,101800,101800,101800,101800,0
|
|
20231123,105300,30876700,101800,101800,101800,101800,0
|
|
20231123,105200,30876700,101800,101800,101800,101800,0
|
|
20231123,105100,30876700,101800,101800,101800,101800,0
|
|
20231123,105000,30876700,101800,101800,101800,101800,0
|
|
20231123,104900,30876700,101800,101800,101800,101800,0
|
|
20231123,104800,30876700,101800,101800,101800,101800,0
|
|
20231123,104700,30876700,101800,101800,101800,101800,0
|
|
20231123,104600,30876700,101800,101800,101800,101800,0
|
|
20231123,104500,30876700,101800,101800,101800,101800,0
|
|
20231123,104400,30876700,101800,101800,101800,101800,0
|
|
20231123,104300,30876700,101800,101800,101800,101800,0
|
|
20231123,104200,30876700,101800,101800,101800,101800,0
|
|
20231123,104100,30876700,101800,101800,101800,101800,0
|
|
20231123,104000,30876700,101800,101800,101800,101800,0
|
|
20231123,103900,30876700,101800,101800,101800,101800,0
|
|
20231123,103800,30876700,101800,101800,101800,101800,0
|
|
20231123,103700,30876700,101800,101800,101800,101800,0
|
|
20231123,103600,30876700,101800,101800,101800,101800,0
|
|
20231123,103500,30876700,101800,101800,101800,101800,0
|
|
20231123,103400,30876700,101800,101800,101800,101800,0
|
|
20231123,103300,30876700,101800,101800,101800,101800,0
|
|
20231123,103200,30876700,101800,101800,101800,101800,0
|
|
20231123,103100,30876700,101800,101800,101800,101800,0
|
|
20231123,103000,30876700,101800,101800,101800,101800,0
|
|
20231123,102900,30876700,101800,101800,101800,101800,0
|
|
20231123,102800,30876700,101800,101800,101800,101800,0
|
|
20231123,102700,30876700,101800,101800,101800,101800,0
|
|
20231123,102600,30876700,101800,101800,101800,101800,0
|
|
20231123,102500,30876700,101800,101800,101800,101800,0
|
|
20231123,102400,30876700,101800,101800,101800,101800,0
|
|
20231123,102300,30876700,101800,101800,101800,101800,0
|
|
20231123,102200,30876700,101800,101800,101800,101800,0
|
|
20231123,102100,30876700,101800,101800,101800,101800,0
|
|
20231123,102000,30876700,101800,101800,101800,101800,0
|
|
20231123,101900,30876700,101800,101800,101800,101800,0
|
|
20231123,101800,30876700,101800,101800,101800,101800,0
|
|
20231123,101700,30876700,101800,101800,101800,101800,0
|
|
20231123,101600,30876700,101800,101800,101800,101800,0
|
|
20231123,101500,30876700,101800,101800,101800,101800,0
|
|
20231123,101400,30876700,101800,101800,101800,101800,0
|
|
20231123,101300,30876700,101800,101700,101800,101700,2
|
|
20231123,101200,30673200,101200,101200,101200,101200,0
|
|
20231123,101100,30673200,101200,101200,101200,101200,0
|
|
20231123,101000,30673200,101200,101200,101200,101200,0
|
|
20231123,100900,30673200,101200,101200,101200,101200,6
|
|
20231123,100800,30066000,101700,101700,101700,101700,0
|
|
20231123,100700,30066000,101700,101700,101700,101700,0
|
|
20231123,100600,30066000,101700,101700,101700,101700,1
|
|
20231123,100500,29964300,101100,101100,101100,101100,0
|
|
20231123,100400,29964300,101100,101100,101100,101100,0
|
|
20231123,100300,29964300,101100,101100,101100,101100,0
|
|
20231123,100200,29964300,101100,101100,101100,101100,0
|
|
20231123,100100,29964300,101100,101100,101100,101100,0
|
|
20231123,100000,29964300,101100,101100,101100,101100,0
|
|
20231123,095900,29964300,101100,101100,101100,101100,0
|
|
20231123,095800,29964300,101100,101100,101100,101100,35
|
|
20231123,095700,26425800,101200,101100,101200,101100,35
|
|
20231123,095600,22886800,101200,101200,101200,101200,14
|
|
20231123,095500,21470000,101200,101300,101300,101200,116
|
|
20231123,095400,9730200,101800,101800,101800,101800,0
|
|
20231123,095300,9730200,101800,101800,101800,101800,0
|
|
20231123,095200,9730200,101800,101800,101800,101800,0
|
|
20231123,095100,9730200,101800,101800,101800,101800,0
|
|
20231123,095000,9730200,101800,101800,101800,101800,0
|
|
20231123,094900,9730200,101800,101800,101800,101800,0
|
|
20231123,094800,9730200,101800,101800,101800,101800,0
|
|
20231123,094700,9730200,101800,101800,101800,101800,0
|
|
20231123,094600,9730200,101800,101800,101800,101800,0
|
|
20231123,094500,9730200,101800,101800,101800,101800,0
|
|
20231123,094400,9730200,101800,101800,101800,101800,0
|
|
20231123,094300,9730200,101800,101800,101800,101800,0
|
|
20231123,094200,9730200,101800,101800,101800,101800,0
|
|
20231123,094100,9730200,101800,101800,101800,101800,0
|
|
20231123,094000,9730200,101800,101600,101800,101600,16
|
|
20231123,093900,8102700,101600,101600,101600,101600,0
|
|
20231123,093800,8102700,101600,101600,101600,101600,0
|
|
20231123,093700,8102700,101600,101600,101600,101600,0
|
|
20231123,093600,8102700,101600,101600,101600,101600,0
|
|
20231123,093500,8102700,101600,101600,101600,101600,0
|
|
20231123,093400,8102700,101600,101600,101600,101600,0
|
|
20231123,093300,8102700,101600,101600,101600,101600,0
|
|
20231123,093200,8102700,101600,101600,101600,101600,1
|
|
20231123,093100,8001100,101200,101300,101300,101200,40
|
|
20231123,093000,3952900,101300,101300,101300,101300,0
|
|
20231123,092900,3952900,101300,101300,101300,101300,0
|
|
20231123,092800,3952900,101300,101300,101300,101300,0
|
|
20231123,092700,3952900,101300,101400,101400,101300,16
|
|
20231123,092600,2331600,101400,101400,101400,101400,1
|
|
20231123,092500,2230200,101300,101300,101300,101300,0
|
|
20231123,092400,2230200,101300,101300,101300,101300,12
|
|
20231123,092300,1014600,101400,101400,101400,101400,4
|
|
20231123,092200,609000,101400,101400,101400,101400,2
|
|
20231123,092100,406200,101400,101400,101400,101400,0
|
|
20231123,092000,406200,101400,101400,101400,101400,0
|
|
20231123,091900,406200,101400,101500,101500,101400,3
|
|
20231123,091800,101800,101800,101800,101800,101800,0
|
|
20231123,091700,101800,101800,101800,101800,101800,0
|
|
20231123,091600,101800,101800,101800,101800,101800,0
|
|
20231123,091500,101800,101800,101800,101800,101800,0
|
|
20231123,091400,101800,101800,101800,101800,101800,0
|
|
20231123,091300,101800,101800,101800,101800,101800,0
|
|
20231123,091200,101800,101800,101800,101800,101800,0
|
|
20231123,091100,101800,101800,101800,101800,101800,0
|
|
20231123,091000,101800,101800,101800,101800,101800,0
|
|
20231123,090900,101800,101800,101800,101800,101800,0
|
|
20231123,090800,101800,101800,101800,101800,101800,0
|
|
20231123,090700,101800,101800,101800,101800,101800,0
|
|
20231123,090600,101800,101800,101800,101800,101800,0
|
|
20231123,090500,101800,101800,101800,101800,101800,0
|
|
20231123,090400,101800,101800,101800,101800,101800,0
|
|
20231123,090300,101800,101800,101800,101800,101800,0
|
|
20231123,090200,101800,101800,101800,101800,101800,0
|
|
20231123,090100,101800,101800,101800,101800,101800,0
|
|
20231123,090000,101800,101800,101800,101800,101800,1
|