637 lines
34 KiB
CSV
637 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,193400,30288419900,89600,89600,89600,89600,4258
|
|
20231122,193300,30288419900,89600,89600,89600,89600,0
|
|
20231122,193200,30288419900,89600,89600,89600,89600,0
|
|
20231122,193100,30288419900,89600,89600,89600,89600,0
|
|
20231122,193000,30288419900,89600,89600,89600,89600,0
|
|
20231122,192900,30288419900,89600,89600,89600,89600,0
|
|
20231122,192800,30288419900,89600,89600,89600,89600,0
|
|
20231122,192700,30288419900,89600,89600,89600,89600,0
|
|
20231122,192600,30288419900,89600,89600,89600,89600,0
|
|
20231122,192500,30288419900,89600,89600,89600,89600,0
|
|
20231122,192400,30288419900,89600,89600,89600,89600,0
|
|
20231122,192300,30288419900,89600,89600,89600,89600,0
|
|
20231122,192200,30288419900,89600,89600,89600,89600,0
|
|
20231122,192100,30288419900,89600,89600,89600,89600,0
|
|
20231122,192000,30288419900,89600,89600,89600,89600,0
|
|
20231122,191900,30288419900,89600,89600,89600,89600,0
|
|
20231122,191800,30288419900,89600,89600,89600,89600,0
|
|
20231122,191700,30288419900,89600,89600,89600,89600,0
|
|
20231122,191600,30288419900,89600,89600,89600,89600,0
|
|
20231122,191500,30288419900,89600,89600,89600,89600,0
|
|
20231122,191400,30288419900,89600,89600,89600,89600,0
|
|
20231122,191300,30288419900,89600,89600,89600,89600,0
|
|
20231122,191200,30288419900,89600,89600,89600,89600,0
|
|
20231122,191100,30288419900,89600,89600,89600,89600,0
|
|
20231122,191000,30288419900,89600,89600,89600,89600,0
|
|
20231122,190900,30288419900,89600,89600,89600,89600,0
|
|
20231122,190800,30288419900,89600,89600,89600,89600,0
|
|
20231122,190700,30288419900,89600,89600,89600,89600,0
|
|
20231122,190600,30288419900,89600,89600,89600,89600,0
|
|
20231122,190500,30288419900,89600,89600,89600,89600,0
|
|
20231122,190400,30288419900,89600,89600,89600,89600,4258
|
|
20231122,190300,30288419900,89600,89600,89600,89600,0
|
|
20231122,190200,30288419900,89600,89600,89600,89600,0
|
|
20231122,190100,30288419900,89600,89600,89600,89600,0
|
|
20231122,190000,30288419900,89600,89600,89600,89600,0
|
|
20231122,185900,30288419900,89600,89600,89600,89600,0
|
|
20231122,185800,30288419900,89600,89600,89600,89600,0
|
|
20231122,185700,30288419900,89600,89600,89600,89600,0
|
|
20231122,185600,30288419900,89600,89600,89600,89600,0
|
|
20231122,185500,30288419900,89600,89600,89600,89600,0
|
|
20231122,185400,30288419900,89600,89600,89600,89600,0
|
|
20231122,185300,30288419900,89600,89600,89600,89600,0
|
|
20231122,185200,30288419900,89600,89600,89600,89600,0
|
|
20231122,185100,30288419900,89600,89600,89600,89600,0
|
|
20231122,185000,30288419900,89600,89600,89600,89600,0
|
|
20231122,184900,30288419900,89600,89600,89600,89600,0
|
|
20231122,184800,30288419900,89600,89600,89600,89600,0
|
|
20231122,184700,30288419900,89600,89600,89600,89600,0
|
|
20231122,184600,30288419900,89600,89600,89600,89600,0
|
|
20231122,184500,30288419900,89600,89600,89600,89600,0
|
|
20231122,184400,30288419900,89600,89600,89600,89600,0
|
|
20231122,184300,30288419900,89600,89600,89600,89600,0
|
|
20231122,184200,30288419900,89600,89600,89600,89600,0
|
|
20231122,184100,30288419900,89600,89600,89600,89600,0
|
|
20231122,184000,30288419900,89600,89600,89600,89600,0
|
|
20231122,183900,30288419900,89600,89600,89600,89600,0
|
|
20231122,183800,30288419900,89600,89600,89600,89600,0
|
|
20231122,183700,30288419900,89600,89600,89600,89600,0
|
|
20231122,183600,30288419900,89600,89600,89600,89600,0
|
|
20231122,183500,30288419900,89600,89600,89600,89600,0
|
|
20231122,183400,30288419900,89600,89600,89600,89600,4258
|
|
20231122,183300,30288419900,89600,89600,89600,89600,0
|
|
20231122,183200,30288419900,89600,89600,89600,89600,0
|
|
20231122,183100,30288419900,89600,89600,89600,89600,0
|
|
20231122,183000,30288419900,89600,89600,89600,89600,0
|
|
20231122,182900,30288419900,89600,89600,89600,89600,0
|
|
20231122,182800,30288419900,89600,89600,89600,89600,0
|
|
20231122,182700,30288419900,89600,89600,89600,89600,0
|
|
20231122,182600,30288419900,89600,89600,89600,89600,0
|
|
20231122,182500,30288419900,89600,89600,89600,89600,0
|
|
20231122,182400,30288419900,89600,89600,89600,89600,0
|
|
20231122,182300,30288419900,89600,89600,89600,89600,0
|
|
20231122,182200,30288419900,89600,89600,89600,89600,0
|
|
20231122,182100,30288419900,89600,89600,89600,89600,0
|
|
20231122,182000,30288419900,89600,89600,89600,89600,0
|
|
20231122,181900,30288419900,89600,89600,89600,89600,0
|
|
20231122,181800,30288419900,89600,89600,89600,89600,0
|
|
20231122,181700,30288419900,89600,89600,89600,89600,0
|
|
20231122,181600,30288419900,89600,89600,89600,89600,0
|
|
20231122,181500,30288419900,89600,89600,89600,89600,0
|
|
20231122,181400,30288419900,89600,89600,89600,89600,0
|
|
20231122,181300,30288419900,89600,89600,89600,89600,0
|
|
20231122,181200,30288419900,89600,89600,89600,89600,0
|
|
20231122,181100,30288419900,89600,89600,89600,89600,0
|
|
20231122,181000,30288419900,89600,89600,89600,89600,0
|
|
20231122,180900,30288419900,89600,89600,89600,89600,0
|
|
20231122,180800,30288419900,89600,89600,89600,89600,0
|
|
20231122,180700,30288419900,89600,89600,89600,89600,0
|
|
20231122,180600,30288419900,89600,89600,89600,89600,0
|
|
20231122,180500,30288419900,89600,89600,89600,89600,0
|
|
20231122,180400,30288419900,89600,89600,89600,89600,4258
|
|
20231122,180300,30288419900,89600,89600,89600,89600,0
|
|
20231122,180200,30288419900,89600,89600,89600,89600,0
|
|
20231122,180100,30288419900,89600,89600,89600,89600,0
|
|
20231122,180000,30288419900,89600,89600,89600,89600,0
|
|
20231122,175900,30288419900,89600,89600,89600,89600,0
|
|
20231122,175800,30288419900,89600,89600,89600,89600,0
|
|
20231122,175700,30288419900,89600,89600,89600,89600,0
|
|
20231122,175600,30288419900,89600,89600,89600,89600,0
|
|
20231122,175500,30288419900,89600,89600,89600,89600,0
|
|
20231122,175400,30288419900,89600,89600,89600,89600,0
|
|
20231122,175300,30288419900,89600,89600,89600,89600,0
|
|
20231122,175200,30288419900,89600,89600,89600,89600,0
|
|
20231122,175100,30288419900,89600,89600,89600,89600,0
|
|
20231122,175000,30288419900,89600,89600,89600,89600,0
|
|
20231122,174900,30288419900,89600,89600,89600,89600,0
|
|
20231122,174800,30288419900,89600,89600,89600,89600,0
|
|
20231122,174700,30288419900,89600,89600,89600,89600,0
|
|
20231122,174600,30288419900,89600,89600,89600,89600,0
|
|
20231122,174500,30288419900,89600,89600,89600,89600,0
|
|
20231122,174400,30288419900,89600,89600,89600,89600,0
|
|
20231122,174300,30288419900,89600,89600,89600,89600,0
|
|
20231122,174200,30288419900,89600,89600,89600,89600,0
|
|
20231122,174100,30288419900,89600,89600,89600,89600,0
|
|
20231122,174000,30288419900,89600,89600,89600,89600,0
|
|
20231122,173900,30288419900,89600,89600,89600,89600,0
|
|
20231122,173800,30288419900,89600,89600,89600,89600,0
|
|
20231122,173700,30288419900,89600,89600,89600,89600,0
|
|
20231122,173600,30288419900,89600,89600,89600,89600,0
|
|
20231122,173500,30288419900,89600,89600,89600,89600,0
|
|
20231122,173400,30288419900,89600,89600,89600,89600,4258
|
|
20231122,173300,30288419900,89600,89600,89600,89600,0
|
|
20231122,173200,30288419900,89600,89600,89600,89600,0
|
|
20231122,173100,30288419900,89600,89600,89600,89600,0
|
|
20231122,173000,30288419900,89600,89600,89600,89600,0
|
|
20231122,172900,30288419900,89600,89600,89600,89600,0
|
|
20231122,172800,30288419900,89600,89600,89600,89600,0
|
|
20231122,172700,30288419900,89600,89600,89600,89600,0
|
|
20231122,172600,30288419900,89600,89600,89600,89600,0
|
|
20231122,172500,30288419900,89600,89600,89600,89600,0
|
|
20231122,172400,30288419900,89600,89600,89600,89600,0
|
|
20231122,172300,30288419900,89600,89600,89600,89600,0
|
|
20231122,172200,30288419900,89600,89600,89600,89600,0
|
|
20231122,172100,30288419900,89600,89600,89600,89600,0
|
|
20231122,172000,30288419900,89600,89600,89600,89600,0
|
|
20231122,171900,30288419900,89600,89600,89600,89600,0
|
|
20231122,171800,30288419900,89600,89600,89600,89600,0
|
|
20231122,171700,30288419900,89600,89600,89600,89600,0
|
|
20231122,171600,30288419900,89600,89600,89600,89600,0
|
|
20231122,171500,30288419900,89600,89600,89600,89600,0
|
|
20231122,171400,30288419900,89600,89600,89600,89600,0
|
|
20231122,171300,30288419900,89600,89600,89600,89600,0
|
|
20231122,171200,30288419900,89600,89600,89600,89600,0
|
|
20231122,171100,30288419900,89600,89600,89600,89600,0
|
|
20231122,171000,30288419900,89600,89600,89600,89600,0
|
|
20231122,170900,30288419900,89600,89600,89600,89600,0
|
|
20231122,170800,30288419900,89600,89600,89600,89600,0
|
|
20231122,170700,30288419900,89600,89600,89600,89600,0
|
|
20231122,170600,30288419900,89600,89600,89600,89600,0
|
|
20231122,170500,30288419900,89600,89600,89600,89600,0
|
|
20231122,170400,30288419900,89600,89600,89600,89600,4258
|
|
20231122,170300,30288419900,89600,89600,89600,89600,0
|
|
20231122,170200,30288419900,89600,89600,89600,89600,0
|
|
20231122,170100,30288419900,89600,89600,89600,89600,0
|
|
20231122,170000,30288419900,89600,89600,89600,89600,0
|
|
20231122,165900,30288419900,89600,89600,89600,89600,0
|
|
20231122,165800,30288419900,89600,89600,89600,89600,0
|
|
20231122,165700,30288419900,89600,89600,89600,89600,0
|
|
20231122,165600,30288419900,89600,89600,89600,89600,0
|
|
20231122,165500,30288419900,89600,89600,89600,89600,0
|
|
20231122,165400,30288419900,89600,89600,89600,89600,0
|
|
20231122,165300,30288419900,89600,89600,89600,89600,0
|
|
20231122,165200,30288419900,89600,89600,89600,89600,0
|
|
20231122,165100,30288419900,89600,89600,89600,89600,0
|
|
20231122,165000,30288419900,89600,89600,89600,89600,0
|
|
20231122,164900,30288419900,89600,89600,89600,89600,0
|
|
20231122,164800,30288419900,89600,89600,89600,89600,0
|
|
20231122,164700,30288419900,89600,89600,89600,89600,0
|
|
20231122,164600,30288419900,89600,89600,89600,89600,0
|
|
20231122,164500,30288419900,89600,89600,89600,89600,0
|
|
20231122,164400,30288419900,89600,89600,89600,89600,0
|
|
20231122,164300,30288419900,89600,89600,89600,89600,0
|
|
20231122,164200,30288419900,89600,89600,89600,89600,0
|
|
20231122,164100,30288419900,89600,89600,89600,89600,0
|
|
20231122,164000,30288419900,89600,89600,89600,89600,0
|
|
20231122,163900,30288419900,89600,89600,89600,89600,0
|
|
20231122,163800,30288419900,89600,89600,89600,89600,0
|
|
20231122,163700,30288419900,89600,89600,89600,89600,0
|
|
20231122,163600,30288419900,89600,89600,89600,89600,0
|
|
20231122,163500,30288419900,89600,89600,89600,89600,0
|
|
20231122,163400,30288419900,89600,89600,89600,89600,4258
|
|
20231122,163300,30288419900,89600,89600,89600,89600,0
|
|
20231122,163200,30288419900,89600,89600,89600,89600,0
|
|
20231122,163100,30288419900,89600,89600,89600,89600,0
|
|
20231122,163000,30288419900,89600,89600,89600,89600,0
|
|
20231122,162900,30288419900,89600,89600,89600,89600,0
|
|
20231122,162800,30288419900,89600,89600,89600,89600,0
|
|
20231122,162700,30288419900,89600,89600,89600,89600,0
|
|
20231122,162600,30288419900,89600,89600,89600,89600,0
|
|
20231122,162500,30288419900,89600,89600,89600,89600,0
|
|
20231122,162400,30288419900,89600,89600,89600,89600,0
|
|
20231122,162300,30288419900,89600,89600,89600,89600,0
|
|
20231122,162200,30288419900,89600,89600,89600,89600,0
|
|
20231122,162100,30288419900,89600,89600,89600,89600,0
|
|
20231122,162000,30288419900,89600,89600,89600,89600,0
|
|
20231122,161900,30288419900,89600,89600,89600,89600,0
|
|
20231122,161800,30288419900,89600,89600,89600,89600,0
|
|
20231122,161700,30288419900,89600,89600,89600,89600,0
|
|
20231122,161600,30288419900,89600,89600,89600,89600,0
|
|
20231122,161500,30288419900,89600,89600,89600,89600,0
|
|
20231122,161400,30288419900,89600,89600,89600,89600,0
|
|
20231122,161300,30288419900,89600,89600,89600,89600,0
|
|
20231122,161200,30288419900,89600,89600,89600,89600,0
|
|
20231122,161100,30288419900,89600,89600,89600,89600,0
|
|
20231122,161000,30288419900,89600,89600,89600,89600,0
|
|
20231122,160900,30288419900,89600,89600,89600,89600,0
|
|
20231122,160800,30288419900,89600,89600,89600,89600,0
|
|
20231122,160700,30288419900,89600,89600,89600,89600,0
|
|
20231122,160600,30288419900,89600,89600,89600,89600,0
|
|
20231122,160500,30288419900,89600,89600,89600,89600,0
|
|
20231122,160400,30288419900,89600,89600,89600,89600,4258
|
|
20231122,160300,30288419900,89600,89600,89600,89600,0
|
|
20231122,160200,30288419900,89600,89600,89600,89600,0
|
|
20231122,160100,30288419900,89600,89600,89600,89600,0
|
|
20231122,160000,30288419900,89600,89600,89600,89600,0
|
|
20231122,155900,30288419900,89600,89600,89600,89600,0
|
|
20231122,155800,30288419900,89600,89600,89600,89600,0
|
|
20231122,155700,30288419900,89600,89600,89600,89600,0
|
|
20231122,155600,30288419900,89600,89600,89600,89600,0
|
|
20231122,155500,30288419900,89600,89600,89600,89600,0
|
|
20231122,155400,30288419900,89600,89600,89600,89600,0
|
|
20231122,155300,30288419900,89600,89600,89600,89600,0
|
|
20231122,155200,30288419900,89600,89600,89600,89600,0
|
|
20231122,155100,30288419900,89600,89600,89600,89600,0
|
|
20231122,155000,30288419900,89600,89600,89600,89600,0
|
|
20231122,154900,30288419900,89600,89600,89600,89600,0
|
|
20231122,154800,30288419900,89600,89600,89600,89600,0
|
|
20231122,154700,30288419900,89600,89600,89600,89600,0
|
|
20231122,154600,30288419900,89600,89600,89600,89600,0
|
|
20231122,154500,30288419900,89600,89600,89600,89600,0
|
|
20231122,154400,30288419900,89600,89600,89600,89600,0
|
|
20231122,154300,30288419900,89600,89600,89600,89600,0
|
|
20231122,154200,30288419900,89600,89600,89600,89600,0
|
|
20231122,154100,30288419900,89600,89600,89600,89600,0
|
|
20231122,154000,30288419900,89600,89600,89600,89600,0
|
|
20231122,153900,30288419900,89600,89600,89600,89600,0
|
|
20231122,153800,30288419900,89600,89600,89600,89600,0
|
|
20231122,153700,30288419900,89600,89600,89600,89600,0
|
|
20231122,153600,30288419900,89600,89600,89600,89600,0
|
|
20231122,153500,30288419900,89600,89600,89600,89600,0
|
|
20231122,153400,30288419900,89600,89600,89600,89600,4258
|
|
20231122,153300,30288419900,89600,89600,89600,89600,0
|
|
20231122,153200,30288419900,89600,89600,89600,89600,0
|
|
20231122,153100,30288419900,89600,89600,89600,89600,0
|
|
20231122,153000,30288419900,89600,89600,89600,89600,4258
|
|
20231122,152900,29906903100,89700,89700,89700,89700,0
|
|
20231122,152800,29906903100,89700,89700,89700,89700,0
|
|
20231122,152700,29906903100,89700,89700,89700,89700,0
|
|
20231122,152600,29906903100,89700,89700,89700,89700,0
|
|
20231122,152500,29906903100,89700,89700,89700,89700,0
|
|
20231122,152400,29906903100,89700,89700,89700,89700,0
|
|
20231122,152300,29906903100,89700,89700,89700,89700,0
|
|
20231122,152200,29906903100,89700,89700,89700,89700,0
|
|
20231122,152100,29906903100,89700,89700,89700,89700,0
|
|
20231122,152000,29906903100,89700,89700,89700,89700,0
|
|
20231122,151900,29906903100,89700,89800,89900,89700,1232
|
|
20231122,151800,29796251200,89800,89800,89900,89800,350
|
|
20231122,151700,29764819100,89800,89700,89800,89700,352
|
|
20231122,151600,29733214600,89700,89800,89800,89700,433
|
|
20231122,151500,29694339600,89800,89800,89900,89700,299
|
|
20231122,151400,29667489400,89800,89800,89900,89800,505
|
|
20231122,151300,29622127700,89800,89900,89900,89800,303
|
|
20231122,151200,29594903700,89800,89800,89900,89800,205
|
|
20231122,151100,29576484400,89800,89900,89900,89800,646
|
|
20231122,151000,29518422900,90000,90000,90100,89900,206
|
|
20231122,150900,29499893200,90100,90000,90100,89900,945
|
|
20231122,150800,29414877400,90000,90100,90100,90000,415
|
|
20231122,150700,29377523800,90100,90000,90100,90000,327
|
|
20231122,150600,29348080500,90100,90000,90100,89900,495
|
|
20231122,150500,29303524500,90000,90000,90100,89900,1386
|
|
20231122,150400,29178790000,90000,90000,90000,89900,209
|
|
20231122,150300,29159983100,89900,89900,90000,89800,288
|
|
20231122,150200,29134095000,89900,89900,90000,89900,426
|
|
20231122,150100,29095793400,89900,89900,89900,89800,450
|
|
20231122,150000,29055344000,89800,89900,90000,89800,693
|
|
20231122,145900,28993046600,89800,90000,90000,89800,1410
|
|
20231122,145800,28866367600,90000,90000,90000,89900,428
|
|
20231122,145700,28827850700,90000,90100,90100,90000,332
|
|
20231122,145600,28797947900,90000,89900,90100,89900,244
|
|
20231122,145500,28775977500,90000,90000,90100,89900,345
|
|
20231122,145400,28744926800,90000,90000,90200,89900,300
|
|
20231122,145300,28717901200,90000,90100,90200,90000,433
|
|
20231122,145200,28678895500,90100,90200,90200,90000,415
|
|
20231122,145100,28641505600,90100,90100,90200,90000,401
|
|
20231122,145000,28605393100,90200,90200,90200,90100,288
|
|
20231122,144900,28579418500,90200,90000,90200,90000,399
|
|
20231122,144800,28543440100,90000,90000,90200,90000,625
|
|
20231122,144700,28487143300,90100,90000,90100,90000,414
|
|
20231122,144600,28449857500,90100,90200,90200,90000,688
|
|
20231122,144500,28387844200,90200,90200,90200,90100,519
|
|
20231122,144400,28341078100,90200,90200,90200,90100,377
|
|
20231122,144300,28307082600,90200,90200,90200,90100,258
|
|
20231122,144200,28283814400,90200,90200,90200,90100,261
|
|
20231122,144100,28260277700,90200,90000,90200,90000,337
|
|
20231122,144000,28229897100,90200,90000,90200,90000,334
|
|
20231122,143900,28199812100,90000,90000,90100,89900,417
|
|
20231122,143800,28162260400,90100,90200,90200,90000,501
|
|
20231122,143700,28117111500,90100,90200,90200,90100,491
|
|
20231122,143600,28072864700,90100,90100,90100,90000,632
|
|
20231122,143500,28015937400,90000,90100,90100,90000,338
|
|
20231122,143400,27985515300,90100,90000,90100,89900,416
|
|
20231122,143300,27948056700,90000,90000,90000,89800,474
|
|
20231122,143200,27905413000,90000,89800,90000,89700,646
|
|
20231122,143100,27847363700,89800,89800,89800,89700,906
|
|
20231122,143000,27766024400,89800,89900,90000,89800,878
|
|
20231122,142900,27687107800,89900,90000,90000,89900,576
|
|
20231122,142800,27635298700,90000,90000,90000,90000,349
|
|
20231122,142700,27603888700,90000,89900,90000,89900,260
|
|
20231122,142600,27580489900,90000,90000,90000,89900,542
|
|
20231122,142500,27531710000,90000,89900,90000,89900,420
|
|
20231122,142400,27493925200,90000,90000,90000,89900,303
|
|
20231122,142300,27466658200,90000,89900,90000,89800,658
|
|
20231122,142200,27407506800,89900,90100,90100,89900,573
|
|
20231122,142100,27355961000,90100,90200,90200,90000,345
|
|
20231122,142000,27324868900,90100,90300,90300,90100,485
|
|
20231122,141900,27281129200,90300,90300,90300,90200,623
|
|
20231122,141800,27224893300,90200,90200,90300,90200,478
|
|
20231122,141700,27181742800,90200,90200,90300,90200,344
|
|
20231122,141600,27150689000,90200,90300,90400,90200,619
|
|
20231122,141500,27094755600,90400,90300,90400,90300,532
|
|
20231122,141400,27046665100,90300,90400,90400,90300,393
|
|
20231122,141300,27011139000,90300,90400,90400,90300,418
|
|
20231122,141200,26973358100,90400,90400,90400,90300,293
|
|
20231122,141100,26946872800,90400,90300,90400,90300,247
|
|
20231122,141000,26924546700,90300,90400,90400,90300,357
|
|
20231122,140900,26892274900,90400,90300,90400,90200,381
|
|
20231122,140800,26857863300,90200,90300,90300,90200,307
|
|
20231122,140700,26830152900,90300,90200,90300,90200,406
|
|
20231122,140600,26793501200,90200,90300,90300,90200,1223
|
|
20231122,140500,26683120500,90300,90200,90300,90100,397
|
|
20231122,140400,26647311000,90200,90200,90200,90200,331
|
|
20231122,140300,26617454800,90200,90100,90200,90100,393
|
|
20231122,140200,26582014300,90200,90100,90200,90100,531
|
|
20231122,140100,26534164100,90200,90100,90200,90000,468
|
|
20231122,140000,26491987900,90100,89900,90100,89700,2312
|
|
20231122,135900,26284265300,89900,90100,90100,89900,792
|
|
20231122,135800,26212998100,90100,90100,90100,90000,453
|
|
20231122,135700,26172199200,90000,90100,90100,90000,1196
|
|
20231122,135600,26064525400,90100,90100,90100,90000,292
|
|
20231122,135500,26038221900,90000,90300,90300,90000,765
|
|
20231122,135400,25969266000,90200,90300,90300,90200,423
|
|
20231122,135300,25931072800,90100,90100,90300,90100,491
|
|
20231122,135200,25886796300,90200,90100,90200,90100,415
|
|
20231122,135100,25849389000,90100,90100,90100,90000,627
|
|
20231122,135000,25792901800,90000,90000,90000,89900,659
|
|
20231122,134900,25733603000,90000,90200,90200,90000,1445
|
|
20231122,134800,25603493200,90200,90500,90500,90100,1162
|
|
20231122,134700,25498593100,90400,90400,90500,90400,537
|
|
20231122,134600,25450004900,90500,90400,90600,90400,775
|
|
20231122,134500,25379908200,90400,90500,90700,90400,1948
|
|
20231122,134400,25203630900,90600,90700,90800,90600,2639
|
|
20231122,134300,24964387900,90800,90800,90900,90800,852
|
|
20231122,134200,24887001700,90800,90800,90900,90800,371
|
|
20231122,134100,24853293100,90800,90800,90900,90800,909
|
|
20231122,134000,24770736100,90800,90800,90900,90700,2249
|
|
20231122,133900,24566464900,90800,90900,90900,90700,1692
|
|
20231122,133800,24412807000,90900,90800,90900,90700,2691
|
|
20231122,133700,24168440600,90800,90700,90800,90600,1513
|
|
20231122,133600,24031210800,90600,90400,90700,90400,7447
|
|
20231122,133500,23356910100,90500,90200,90500,90200,1426
|
|
20231122,133400,23227993400,90300,90400,90400,90200,1752
|
|
20231122,133300,23069671200,90400,90400,90400,90300,473
|
|
20231122,133200,23026926000,90400,90300,90400,90200,714
|
|
20231122,133100,22962476100,90300,90200,90300,90200,615
|
|
20231122,133000,22906949400,90300,90300,90400,90200,2095
|
|
20231122,132900,22717788500,90400,90300,90400,90300,203
|
|
20231122,132800,22699454600,90300,90200,90300,90200,1085
|
|
20231122,132700,22601484000,90300,90200,90300,90200,429
|
|
20231122,132600,22562755200,90300,90300,90400,90300,2526
|
|
20231122,132500,22334633000,90300,90300,90400,90300,450
|
|
20231122,132400,22293966300,90300,90300,90400,90300,714
|
|
20231122,132300,22229427600,90400,90300,90400,90300,772
|
|
20231122,132200,22159662800,90400,90300,90400,90200,1041
|
|
20231122,132100,22065644400,90300,90200,90400,90200,3645
|
|
20231122,132000,21736423600,90300,90200,90300,90200,1253
|
|
20231122,131900,21623279900,90300,90100,90300,90100,1136
|
|
20231122,131800,21520770600,90100,90100,90300,90100,1361
|
|
20231122,131700,21397937900,90200,90100,90300,90100,1785
|
|
20231122,131600,21236907900,89900,89800,90200,89800,7928
|
|
20231122,131500,20523508900,89900,89800,89900,89600,1116
|
|
20231122,131400,20423280700,89800,89800,89900,89800,692
|
|
20231122,131300,20361084600,89800,89800,89800,89800,643
|
|
20231122,131200,20303343200,89800,89800,89800,89600,1270
|
|
20231122,131100,20189327600,89800,89700,89800,89600,1349
|
|
20231122,131000,20068294500,89700,89600,89700,89600,209
|
|
20231122,130900,20049549000,89600,89700,89700,89600,311
|
|
20231122,130800,20021654200,89700,89600,89700,89600,410
|
|
20231122,130700,19984878800,89600,89500,89700,89300,1065
|
|
20231122,130600,19889537600,89500,89600,89600,89500,395
|
|
20231122,130500,19854164500,89500,89700,89700,89500,520
|
|
20231122,130400,19807589800,89700,89700,89700,89600,514
|
|
20231122,130300,19761497300,89700,89700,89700,89600,938
|
|
20231122,130200,19677364700,89700,89600,89700,89600,485
|
|
20231122,130100,19633866400,89600,89500,89600,89500,847
|
|
20231122,130000,19558015500,89600,89600,89600,89500,1185
|
|
20231122,125900,19451851100,89600,89600,89600,89500,771
|
|
20231122,125800,19382790600,89600,89500,89600,89500,1277
|
|
20231122,125700,19268496600,89500,89400,89500,89400,1417
|
|
20231122,125600,19141736300,89300,89400,89400,89300,245
|
|
20231122,125500,19119836600,89300,89300,89300,89200,328
|
|
20231122,125400,19090547200,89200,89100,89200,89100,292
|
|
20231122,125300,19064501500,89200,89300,89300,89200,109
|
|
20231122,125200,19054775000,89300,89200,89300,89200,45
|
|
20231122,125100,19050757600,89200,89200,89200,89200,3
|
|
20231122,125000,19050490000,89200,89100,89200,89100,424
|
|
20231122,124900,19012687700,89100,89100,89100,89100,243
|
|
20231122,124800,18991036400,89100,89200,89200,89100,38
|
|
20231122,124700,18987648800,89200,89200,89200,89200,220
|
|
20231122,124600,18968024800,89200,89300,89300,89200,610
|
|
20231122,124500,18913603800,89300,89300,89400,89200,748
|
|
20231122,124400,18846807300,89400,89300,89400,89300,425
|
|
20231122,124300,18808831600,89400,89200,89400,89200,542
|
|
20231122,124200,18760430400,89200,89200,89200,89200,32
|
|
20231122,124100,18757576000,89200,89400,89400,89200,451
|
|
20231122,124000,18717308800,89400,89200,89400,89200,1329
|
|
20231122,123900,18598690800,89100,89000,89100,89000,899
|
|
20231122,123800,18518641200,88900,88900,88900,88900,7
|
|
20231122,123700,18518018900,88900,88800,88900,88800,223
|
|
20231122,123600,18498201500,88700,88800,88900,88700,99
|
|
20231122,123500,18489410000,88800,88800,88900,88800,177
|
|
20231122,123400,18473692300,88800,88900,88900,88800,243
|
|
20231122,123300,18452100000,88900,88900,88900,88900,216
|
|
20231122,123200,18432897600,88900,89000,89000,88900,100
|
|
20231122,123100,18424005600,89000,89000,89000,89000,45
|
|
20231122,123000,18420000600,89000,89000,89000,89000,4
|
|
20231122,122900,18419644600,89000,89000,89100,89000,75
|
|
20231122,122800,18412969100,89100,89000,89100,89000,104
|
|
20231122,122700,18403712100,89000,89000,89000,89000,124
|
|
20231122,122600,18392676100,89000,89000,89000,89000,5
|
|
20231122,122500,18392231100,89100,89000,89100,88900,354
|
|
20231122,122400,18360719200,89000,89100,89100,89000,235
|
|
20231122,122300,18339800000,89000,89100,89100,89000,303
|
|
20231122,122200,18312830800,89100,89100,89100,89000,11
|
|
20231122,122100,18311851000,89000,89000,89000,89000,36
|
|
20231122,122000,18308647000,88900,88900,89100,88900,68
|
|
20231122,121900,18302600800,88900,89100,89100,88900,174
|
|
20231122,121800,18287109800,89100,88900,89100,88900,976
|
|
20231122,121700,18200201500,88900,88900,88900,88800,225
|
|
20231122,121600,18180199500,88800,88800,88900,88800,45
|
|
20231122,121500,18176200100,88800,88800,88800,88800,41
|
|
20231122,121400,18172559300,88800,88800,88800,88800,8
|
|
20231122,121300,18171848900,88900,88900,88900,88900,33
|
|
20231122,121200,18168915200,88800,88900,88900,88800,185
|
|
20231122,121100,18152470700,88900,88900,88900,88900,142
|
|
20231122,121000,18139846900,88900,88900,88900,88800,165
|
|
20231122,120900,18125184500,88800,88900,88900,88800,394
|
|
20231122,120800,18090163800,88900,88800,88900,88800,157
|
|
20231122,120700,18076221100,88900,88900,88900,88900,23
|
|
20231122,120600,18074176400,88900,88800,88900,88800,144
|
|
20231122,120500,18061386300,88900,88900,88900,88900,30
|
|
20231122,120400,18058719300,88900,88900,88900,88900,137
|
|
20231122,120300,18046540000,88900,88900,88900,88900,337
|
|
20231122,120200,18016580700,89000,89000,89000,88900,64
|
|
20231122,120100,18010885000,89000,89000,89000,89000,13
|
|
20231122,120000,18009728000,89000,89000,89000,88900,44
|
|
20231122,115900,18005813000,89000,89000,89000,88900,383
|
|
20231122,115800,17971730200,89000,89000,89000,89000,117
|
|
20231122,115700,17961317200,89000,89000,89000,89000,25
|
|
20231122,115600,17959092200,89000,88900,89000,88800,174
|
|
20231122,115500,17943624800,88900,88800,88900,88800,343
|
|
20231122,115400,17913156400,88900,88900,88900,88900,110
|
|
20231122,115300,17903377400,88800,88900,88900,88800,347
|
|
20231122,115200,17872532100,88900,88900,88900,88900,105
|
|
20231122,115100,17863197600,89000,89100,89100,89000,21
|
|
20231122,115000,17861327900,89100,89100,89100,89000,434
|
|
20231122,114900,17822667800,89100,89100,89200,89100,164
|
|
20231122,114800,17808054000,89100,89000,89100,89000,351
|
|
20231122,114700,17776814400,89000,88800,89000,88800,6
|
|
20231122,114600,17776280900,88900,88900,89000,88900,421
|
|
20231122,114500,17738838600,88900,89100,89100,88900,2087
|
|
20231122,114400,17553207200,89100,89100,89100,89000,792
|
|
20231122,114300,17482644900,89000,88900,89100,88900,877
|
|
20231122,114200,17404600000,88900,88900,88900,88800,684
|
|
20231122,114100,17343792900,88900,88800,88900,88800,1741
|
|
20231122,114000,17189026200,88800,88700,88900,88700,1388
|
|
20231122,113900,17065832400,88700,88600,88700,88600,402
|
|
20231122,113800,17030184500,88600,88500,88700,88500,740
|
|
20231122,113700,16964624200,88500,88600,88600,88500,96
|
|
20231122,113600,16956118800,88500,88400,88500,88400,237
|
|
20231122,113500,16935146400,88500,88400,88500,88400,289
|
|
20231122,113400,16909570700,88400,88400,88500,88400,260
|
|
20231122,113300,16886568700,88400,88300,88400,88300,350
|
|
20231122,113200,16855628900,88400,88300,88400,88300,293
|
|
20231122,113100,16829753900,88300,88200,88300,88200,263
|
|
20231122,113000,16806548100,88200,88200,88200,88200,17
|
|
20231122,112900,16805048700,88200,88000,88200,87900,1818
|
|
20231122,112800,16645032200,88000,88000,88000,87900,276
|
|
20231122,112700,16620750600,88000,87900,88000,87900,19
|
|
20231122,112600,16619079200,87900,87800,87900,87800,82
|
|
20231122,112500,16611871500,87800,87900,87900,87800,147
|
|
20231122,112400,16598950400,87900,87900,87900,87900,37
|
|
20231122,112300,16595698100,87900,88000,88000,87900,249
|
|
20231122,112200,16573808500,87900,88000,88100,87900,416
|
|
20231122,112100,16537211400,88100,88100,88100,88100,42
|
|
20231122,112000,16533511200,88100,88100,88100,88000,369
|
|
20231122,111900,16501002800,88100,88000,88100,88000,55
|
|
20231122,111800,16496162100,88000,88000,88000,88000,80
|
|
20231122,111700,16489122100,88000,87900,88000,87900,55
|
|
20231122,111600,16484284300,88100,88000,88100,87900,163
|
|
20231122,111500,16469930000,88000,88000,88000,87900,319
|
|
20231122,111400,16441858100,88000,87900,88000,87900,201
|
|
20231122,111300,16424189100,87900,87900,87900,87900,108
|
|
20231122,111200,16414695900,87800,87800,87900,87800,40
|
|
20231122,111100,16411182300,87800,87800,87800,87800,63
|
|
20231122,111000,16405650900,87800,87900,87900,87800,357
|
|
20231122,110900,16374299300,87900,87800,87900,87800,153
|
|
20231122,110800,16360865000,87800,87900,87900,87800,325
|
|
20231122,110700,16332323500,87900,87800,87900,87800,35
|
|
20231122,110600,16329250400,87800,87900,87900,87800,116
|
|
20231122,110500,16319054200,87900,88000,88000,87900,170
|
|
20231122,110400,16304100200,88000,88000,88000,88000,11
|
|
20231122,110300,16303132200,88000,88000,88100,88000,386
|
|
20231122,110200,16269164100,88000,88100,88100,88000,302
|
|
20231122,110100,16242558900,88100,88100,88200,88100,412
|
|
20231122,110000,16206257600,88200,88200,88300,88100,236
|
|
20231122,105900,16185444800,88200,88300,88300,88200,332
|
|
20231122,105800,16156131800,88300,88200,88300,88200,417
|
|
20231122,105700,16119312700,88300,88100,88300,88100,689
|
|
20231122,105600,16058570500,88200,88100,88200,88000,390
|
|
20231122,105500,16024213500,88200,88200,88200,88100,179
|
|
20231122,105400,16008432100,88200,88100,88200,87900,172
|
|
20231122,105300,15993279000,88100,88100,88200,88000,709
|
|
20231122,105200,15930823900,88100,87900,88100,87800,879
|
|
20231122,105100,15853464900,87800,87600,87800,87600,399
|
|
20231122,105000,15818436900,87700,87800,87800,87600,218
|
|
20231122,104900,15799305700,87600,87700,87800,87600,81
|
|
20231122,104800,15792200600,87700,87600,87700,87600,84
|
|
20231122,104700,15784834200,87700,87700,87700,87600,164
|
|
20231122,104600,15770456300,87700,87700,87800,87700,190
|
|
20231122,104500,15753792300,87800,87800,87800,87600,245
|
|
20231122,104400,15732297800,87700,87500,87800,87500,511
|
|
20231122,104300,15687491200,87600,87400,87600,87400,83
|
|
20231122,104200,15680222300,87500,87400,87500,87400,372
|
|
20231122,104100,15647690600,87400,87400,87500,87300,774
|
|
20231122,104000,15580050500,87400,87400,87500,87400,74
|
|
20231122,103900,15573580800,87500,87400,87500,87400,299
|
|
20231122,103800,15547447300,87400,87500,87500,87400,874
|
|
20231122,103700,15471056400,87400,87500,87500,87400,461
|
|
20231122,103600,15430760700,87500,87400,87600,87400,606
|
|
20231122,103500,15377694400,87400,87500,87500,87400,165
|
|
20231122,103400,15363260100,87500,87500,87500,87400,113
|
|
20231122,103300,15353376100,87500,87400,87500,87400,700
|
|
20231122,103200,15292140500,87400,87400,87500,87400,215
|
|
20231122,103100,15273348400,87400,87300,87400,87300,22
|
|
20231122,103000,15271425700,87600,87500,87600,87300,162
|
|
20231122,102900,15257255400,87300,87400,87500,87300,104
|
|
20231122,102800,15248165400,87500,87300,87500,87300,412
|
|
20231122,102700,15212191500,87300,87200,87300,87100,750
|
|
20231122,102600,15146794200,87200,87200,87300,87100,1303
|
|
20231122,102500,15033220500,87200,87200,87300,87100,445
|
|
20231122,102400,14994419600,87200,87200,87300,87100,2097
|
|
20231122,102300,14811669100,87300,87300,87400,87200,3816
|
|
20231122,102200,14478732400,87400,87500,87500,87400,1170
|
|
20231122,102100,14376442800,87500,87600,87800,87500,918
|
|
20231122,102000,14296102500,87800,87700,87800,87500,2401
|
|
20231122,101900,14085722800,87700,87800,87800,87700,207
|
|
20231122,101800,14067566900,87800,87900,87900,87700,914
|
|
20231122,101700,13987317100,87900,87900,87900,87800,172
|
|
20231122,101600,13972199000,87900,87900,87900,87800,261
|
|
20231122,101500,13949277400,87900,87800,87900,87800,185
|
|
20231122,101400,13933034200,87800,87800,88000,87800,99
|
|
20231122,101300,13924339000,87800,87900,87900,87800,296
|
|
20231122,101200,13898347500,87800,88000,88000,87800,380
|
|
20231122,101100,13864956900,87900,88200,88200,87900,2195
|
|
20231122,101000,13671779400,88200,88300,88400,88100,754
|
|
20231122,100900,13605236800,88400,88300,88400,88300,1011
|
|
20231122,100800,13515964400,88300,88200,88300,88200,202
|
|
20231122,100700,13498134500,88200,88200,88200,88200,712
|
|
20231122,100600,13435336100,88200,88300,88300,88200,24
|
|
20231122,100500,13433219200,88200,88300,88300,88200,61
|
|
20231122,100400,13427836700,88200,88400,88400,88200,412
|
|
20231122,100300,13391453600,88400,88200,88400,88200,761
|
|
20231122,100200,13324221500,88300,88200,88300,88100,783
|
|
20231122,100100,13255124000,88200,88000,88200,88000,969
|
|
20231122,100000,13169735400,88000,88100,88100,88000,247
|
|
20231122,095900,13147996200,88000,88000,88000,87900,471
|
|
20231122,095800,13106577300,88000,88100,88100,87900,682
|
|
20231122,095700,13046562600,88000,88000,88100,88000,187
|
|
20231122,095600,13030105300,88000,87800,88000,87800,711
|
|
20231122,095500,12967575700,87800,87900,87900,87700,1302
|
|
20231122,095400,12853208300,87900,87900,88000,87900,350
|
|
20231122,095300,12822442300,87900,87900,87900,87800,357
|
|
20231122,095200,12791063100,87900,87700,88000,87600,936
|
|
20231122,095100,12708933500,87600,87400,87600,87300,2969
|
|
20231122,095000,12449151900,87400,87400,87400,87300,588
|
|
20231122,094900,12397795700,87400,87300,87400,87200,1419
|
|
20231122,094800,12273919700,87300,87300,87400,87300,1369
|
|
20231122,094700,12154403300,87400,87300,87400,87300,1356
|
|
20231122,094600,12035998200,87300,87400,87500,87300,651
|
|
20231122,094500,11979125500,87300,87300,87500,87300,1594
|
|
20231122,094400,11839891800,87400,87400,87600,87300,1262
|
|
20231122,094300,11729572700,87500,87400,87600,87400,2103
|
|
20231122,094200,11545540200,87400,87700,87700,87300,1491
|
|
20231122,094100,11415061100,87700,87600,88000,87600,1240
|
|
20231122,094000,11306136700,87500,87500,87900,87300,4580
|
|
20231122,093900,10905362800,87600,87600,87800,87400,4558
|
|
20231122,093800,10506308600,87600,88100,88100,87600,5376
|
|
20231122,093700,10033754000,88000,88100,88200,88000,2501
|
|
20231122,093600,9813425100,88200,88100,88200,88100,1381
|
|
20231122,093500,9691742400,88100,88100,88200,88100,1535
|
|
20231122,093400,9556457600,88100,88300,88300,88100,3245
|
|
20231122,093300,9270294500,88300,88300,88400,88200,989
|
|
20231122,093200,9182959200,88300,88400,88400,88300,1007
|
|
20231122,093100,9094039300,88300,88400,88400,88300,1879
|
|
20231122,093000,8928115500,88400,88400,88500,88300,2332
|
|
20231122,092900,8722033800,88400,88500,88600,88400,455
|
|
20231122,092800,8681786300,88500,88600,88600,88400,1175
|
|
20231122,092700,8577789400,88600,88700,88700,88500,1461
|
|
20231122,092600,8448436500,88600,88500,88700,88500,818
|
|
20231122,092500,8375989900,88500,88500,88600,88400,754
|
|
20231122,092400,8309306800,88700,88500,88700,88400,1023
|
|
20231122,092300,8218737400,88500,88700,88800,88500,1021
|
|
20231122,092200,8128223600,88700,88700,88800,88700,674
|
|
20231122,092100,8068413600,88700,88900,88900,88700,1124
|
|
20231122,092000,7968562300,88900,89000,89000,88900,1095
|
|
20231122,091900,7871189700,89000,89200,89200,88900,2971
|
|
20231122,091800,7606384900,89200,88800,89200,88800,1409
|
|
20231122,091700,7480975000,88900,88600,88900,88600,658
|
|
20231122,091600,7422596700,88600,88200,88600,88200,2494
|
|
20231122,091500,7202238700,88200,88500,88600,88200,3983
|
|
20231122,091400,6850490900,88500,88700,89000,88500,1209
|
|
20231122,091300,6743211200,88700,88600,89400,88300,4020
|
|
20231122,091200,6386200000,88500,88300,88700,88100,4522
|
|
20231122,091100,5986296600,88400,88100,88600,88000,2498
|
|
20231122,091000,5765877000,88100,88900,89000,88000,7298
|
|
20231122,090900,5120434100,89000,89300,89400,88900,3492
|
|
20231122,090800,4809170300,89400,89600,89600,89400,1897
|
|
20231122,090700,4639484500,89600,89500,89800,89500,2824
|
|
20231122,090600,4386596500,89500,89900,89900,89400,4406
|
|
20231122,090500,3991662100,89800,89900,90000,89800,2877
|
|
20231122,090400,3733140600,89900,90100,90100,89800,7410
|
|
20231122,090300,3066229400,90200,90000,90400,90000,6080
|
|
20231122,090200,2517955900,90100,89900,90500,89800,9478
|
|
20231122,090100,1663162400,89800,88900,90000,88800,11932
|
|
20231122,090000,593212600,88800,89000,89100,88400,6479
|