638 lines
34 KiB
CSV
638 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,193500,16651892900,90200,90200,90200,90200,3397
|
|
20231123,193400,16651892900,90200,90200,90200,90200,0
|
|
20231123,193300,16651892900,90200,90200,90200,90200,0
|
|
20231123,193200,16651892900,90200,90200,90200,90200,0
|
|
20231123,193100,16651892900,90200,90200,90200,90200,0
|
|
20231123,193000,16651892900,90200,90200,90200,90200,0
|
|
20231123,192900,16651892900,90200,90200,90200,90200,0
|
|
20231123,192800,16651892900,90200,90200,90200,90200,0
|
|
20231123,192700,16651892900,90200,90200,90200,90200,0
|
|
20231123,192600,16651892900,90200,90200,90200,90200,0
|
|
20231123,192500,16651892900,90200,90200,90200,90200,0
|
|
20231123,192400,16651892900,90200,90200,90200,90200,0
|
|
20231123,192300,16651892900,90200,90200,90200,90200,0
|
|
20231123,192200,16651892900,90200,90200,90200,90200,0
|
|
20231123,192100,16651892900,90200,90200,90200,90200,0
|
|
20231123,192000,16651892900,90200,90200,90200,90200,0
|
|
20231123,191900,16651892900,90200,90200,90200,90200,0
|
|
20231123,191800,16651892900,90200,90200,90200,90200,0
|
|
20231123,191700,16651892900,90200,90200,90200,90200,0
|
|
20231123,191600,16651892900,90200,90200,90200,90200,0
|
|
20231123,191500,16651892900,90200,90200,90200,90200,0
|
|
20231123,191400,16651892900,90200,90200,90200,90200,0
|
|
20231123,191300,16651892900,90200,90200,90200,90200,0
|
|
20231123,191200,16651892900,90200,90200,90200,90200,0
|
|
20231123,191100,16651892900,90200,90200,90200,90200,0
|
|
20231123,191000,16651892900,90200,90200,90200,90200,0
|
|
20231123,190900,16651892900,90200,90200,90200,90200,0
|
|
20231123,190800,16651892900,90200,90200,90200,90200,0
|
|
20231123,190700,16651892900,90200,90200,90200,90200,0
|
|
20231123,190600,16651892900,90200,90200,90200,90200,0
|
|
20231123,190500,16651892900,90200,90200,90200,90200,3397
|
|
20231123,190400,16651892900,90200,90200,90200,90200,0
|
|
20231123,190300,16651892900,90200,90200,90200,90200,0
|
|
20231123,190200,16651892900,90200,90200,90200,90200,0
|
|
20231123,190100,16651892900,90200,90200,90200,90200,0
|
|
20231123,190000,16651892900,90200,90200,90200,90200,0
|
|
20231123,185900,16651892900,90200,90200,90200,90200,0
|
|
20231123,185800,16651892900,90200,90200,90200,90200,0
|
|
20231123,185700,16651892900,90200,90200,90200,90200,0
|
|
20231123,185600,16651892900,90200,90200,90200,90200,0
|
|
20231123,185500,16651892900,90200,90200,90200,90200,0
|
|
20231123,185400,16651892900,90200,90200,90200,90200,0
|
|
20231123,185300,16651892900,90200,90200,90200,90200,0
|
|
20231123,185200,16651892900,90200,90200,90200,90200,0
|
|
20231123,185100,16651892900,90200,90200,90200,90200,0
|
|
20231123,185000,16651892900,90200,90200,90200,90200,0
|
|
20231123,184900,16651892900,90200,90200,90200,90200,0
|
|
20231123,184800,16651892900,90200,90200,90200,90200,0
|
|
20231123,184700,16651892900,90200,90200,90200,90200,0
|
|
20231123,184600,16651892900,90200,90200,90200,90200,0
|
|
20231123,184500,16651892900,90200,90200,90200,90200,0
|
|
20231123,184400,16651892900,90200,90200,90200,90200,0
|
|
20231123,184300,16651892900,90200,90200,90200,90200,0
|
|
20231123,184200,16651892900,90200,90200,90200,90200,0
|
|
20231123,184100,16651892900,90200,90200,90200,90200,0
|
|
20231123,184000,16651892900,90200,90200,90200,90200,0
|
|
20231123,183900,16651892900,90200,90200,90200,90200,0
|
|
20231123,183800,16651892900,90200,90200,90200,90200,0
|
|
20231123,183700,16651892900,90200,90200,90200,90200,0
|
|
20231123,183600,16651892900,90200,90200,90200,90200,0
|
|
20231123,183500,16651892900,90200,90200,90200,90200,3397
|
|
20231123,183400,16651892900,90200,90200,90200,90200,0
|
|
20231123,183300,16651892900,90200,90200,90200,90200,0
|
|
20231123,183200,16651892900,90200,90200,90200,90200,0
|
|
20231123,183100,16651892900,90200,90200,90200,90200,0
|
|
20231123,183000,16651892900,90200,90200,90200,90200,0
|
|
20231123,182900,16651892900,90200,90200,90200,90200,0
|
|
20231123,182800,16651892900,90200,90200,90200,90200,0
|
|
20231123,182700,16651892900,90200,90200,90200,90200,0
|
|
20231123,182600,16651892900,90200,90200,90200,90200,0
|
|
20231123,182500,16651892900,90200,90200,90200,90200,0
|
|
20231123,182400,16651892900,90200,90200,90200,90200,0
|
|
20231123,182300,16651892900,90200,90200,90200,90200,0
|
|
20231123,182200,16651892900,90200,90200,90200,90200,0
|
|
20231123,182100,16651892900,90200,90200,90200,90200,0
|
|
20231123,182000,16651892900,90200,90200,90200,90200,0
|
|
20231123,181900,16651892900,90200,90200,90200,90200,0
|
|
20231123,181800,16651892900,90200,90200,90200,90200,0
|
|
20231123,181700,16651892900,90200,90200,90200,90200,0
|
|
20231123,181600,16651892900,90200,90200,90200,90200,0
|
|
20231123,181500,16651892900,90200,90200,90200,90200,0
|
|
20231123,181400,16651892900,90200,90200,90200,90200,0
|
|
20231123,181300,16651892900,90200,90200,90200,90200,0
|
|
20231123,181200,16651892900,90200,90200,90200,90200,0
|
|
20231123,181100,16651892900,90200,90200,90200,90200,0
|
|
20231123,181000,16651892900,90200,90200,90200,90200,0
|
|
20231123,180900,16651892900,90200,90200,90200,90200,0
|
|
20231123,180800,16651892900,90200,90200,90200,90200,0
|
|
20231123,180700,16651892900,90200,90200,90200,90200,0
|
|
20231123,180600,16651892900,90200,90200,90200,90200,0
|
|
20231123,180500,16651892900,90200,90200,90200,90200,3397
|
|
20231123,180400,16651892900,90200,90200,90200,90200,0
|
|
20231123,180300,16651892900,90200,90200,90200,90200,0
|
|
20231123,180200,16651892900,90200,90200,90200,90200,0
|
|
20231123,180100,16651892900,90200,90200,90200,90200,0
|
|
20231123,180000,16651892900,90200,90200,90200,90200,0
|
|
20231123,175900,16651892900,90200,90200,90200,90200,0
|
|
20231123,175800,16651892900,90200,90200,90200,90200,0
|
|
20231123,175700,16651892900,90200,90200,90200,90200,0
|
|
20231123,175600,16651892900,90200,90200,90200,90200,0
|
|
20231123,175500,16651892900,90200,90200,90200,90200,0
|
|
20231123,175400,16651892900,90200,90200,90200,90200,0
|
|
20231123,175300,16651892900,90200,90200,90200,90200,0
|
|
20231123,175200,16651892900,90200,90200,90200,90200,0
|
|
20231123,175100,16651892900,90200,90200,90200,90200,0
|
|
20231123,175000,16651892900,90200,90200,90200,90200,0
|
|
20231123,174900,16651892900,90200,90200,90200,90200,0
|
|
20231123,174800,16651892900,90200,90200,90200,90200,0
|
|
20231123,174700,16651892900,90200,90200,90200,90200,0
|
|
20231123,174600,16651892900,90200,90200,90200,90200,0
|
|
20231123,174500,16651892900,90200,90200,90200,90200,0
|
|
20231123,174400,16651892900,90200,90200,90200,90200,0
|
|
20231123,174300,16651892900,90200,90200,90200,90200,0
|
|
20231123,174200,16651892900,90200,90200,90200,90200,0
|
|
20231123,174100,16651892900,90200,90200,90200,90200,0
|
|
20231123,174000,16651892900,90200,90200,90200,90200,0
|
|
20231123,173900,16651892900,90200,90200,90200,90200,0
|
|
20231123,173800,16651892900,90200,90200,90200,90200,0
|
|
20231123,173700,16651892900,90200,90200,90200,90200,0
|
|
20231123,173600,16651892900,90200,90200,90200,90200,0
|
|
20231123,173500,16651892900,90200,90200,90200,90200,3397
|
|
20231123,173400,16651892900,90200,90200,90200,90200,0
|
|
20231123,173300,16651892900,90200,90200,90200,90200,0
|
|
20231123,173200,16651892900,90200,90200,90200,90200,0
|
|
20231123,173100,16651892900,90200,90200,90200,90200,0
|
|
20231123,173000,16651892900,90200,90200,90200,90200,0
|
|
20231123,172900,16651892900,90200,90200,90200,90200,0
|
|
20231123,172800,16651892900,90200,90200,90200,90200,0
|
|
20231123,172700,16651892900,90200,90200,90200,90200,0
|
|
20231123,172600,16651892900,90200,90200,90200,90200,0
|
|
20231123,172500,16651892900,90200,90200,90200,90200,0
|
|
20231123,172400,16651892900,90200,90200,90200,90200,0
|
|
20231123,172300,16651892900,90200,90200,90200,90200,0
|
|
20231123,172200,16651892900,90200,90200,90200,90200,0
|
|
20231123,172100,16651892900,90200,90200,90200,90200,0
|
|
20231123,172000,16651892900,90200,90200,90200,90200,0
|
|
20231123,171900,16651892900,90200,90200,90200,90200,0
|
|
20231123,171800,16651892900,90200,90200,90200,90200,0
|
|
20231123,171700,16651892900,90200,90200,90200,90200,0
|
|
20231123,171600,16651892900,90200,90200,90200,90200,0
|
|
20231123,171500,16651892900,90200,90200,90200,90200,0
|
|
20231123,171400,16651892900,90200,90200,90200,90200,0
|
|
20231123,171300,16651892900,90200,90200,90200,90200,0
|
|
20231123,171200,16651892900,90200,90200,90200,90200,0
|
|
20231123,171100,16651892900,90200,90200,90200,90200,0
|
|
20231123,171000,16651892900,90200,90200,90200,90200,0
|
|
20231123,170900,16651892900,90200,90200,90200,90200,0
|
|
20231123,170800,16651892900,90200,90200,90200,90200,0
|
|
20231123,170700,16651892900,90200,90200,90200,90200,0
|
|
20231123,170600,16651892900,90200,90200,90200,90200,0
|
|
20231123,170500,16651892900,90200,90200,90200,90200,3397
|
|
20231123,170400,16651892900,90200,90200,90200,90200,0
|
|
20231123,170300,16651892900,90200,90200,90200,90200,0
|
|
20231123,170200,16651892900,90200,90200,90200,90200,0
|
|
20231123,170100,16651892900,90200,90200,90200,90200,0
|
|
20231123,170000,16651892900,90200,90200,90200,90200,0
|
|
20231123,165900,16651892900,90200,90200,90200,90200,0
|
|
20231123,165800,16651892900,90200,90200,90200,90200,0
|
|
20231123,165700,16651892900,90200,90200,90200,90200,0
|
|
20231123,165600,16651892900,90200,90200,90200,90200,0
|
|
20231123,165500,16651892900,90200,90200,90200,90200,0
|
|
20231123,165400,16651892900,90200,90200,90200,90200,0
|
|
20231123,165300,16651892900,90200,90200,90200,90200,0
|
|
20231123,165200,16651892900,90200,90200,90200,90200,0
|
|
20231123,165100,16651892900,90200,90200,90200,90200,0
|
|
20231123,165000,16651892900,90200,90200,90200,90200,0
|
|
20231123,164900,16651892900,90200,90200,90200,90200,0
|
|
20231123,164800,16651892900,90200,90200,90200,90200,0
|
|
20231123,164700,16651892900,90200,90200,90200,90200,0
|
|
20231123,164600,16651892900,90200,90200,90200,90200,0
|
|
20231123,164500,16651892900,90200,90200,90200,90200,0
|
|
20231123,164400,16651892900,90200,90200,90200,90200,0
|
|
20231123,164300,16651892900,90200,90200,90200,90200,0
|
|
20231123,164200,16651892900,90200,90200,90200,90200,0
|
|
20231123,164100,16651892900,90200,90200,90200,90200,0
|
|
20231123,164000,16651892900,90200,90200,90200,90200,0
|
|
20231123,163900,16651892900,90200,90200,90200,90200,0
|
|
20231123,163800,16651892900,90200,90200,90200,90200,0
|
|
20231123,163700,16651892900,90200,90200,90200,90200,0
|
|
20231123,163600,16651892900,90200,90200,90200,90200,0
|
|
20231123,163500,16651892900,90200,90200,90200,90200,3397
|
|
20231123,163400,16651892900,90200,90200,90200,90200,0
|
|
20231123,163300,16651892900,90200,90200,90200,90200,0
|
|
20231123,163200,16651892900,90200,90200,90200,90200,0
|
|
20231123,163100,16651892900,90200,90200,90200,90200,0
|
|
20231123,163000,16651892900,90200,90200,90200,90200,0
|
|
20231123,162900,16651892900,90200,90200,90200,90200,0
|
|
20231123,162800,16651892900,90200,90200,90200,90200,0
|
|
20231123,162700,16651892900,90200,90200,90200,90200,0
|
|
20231123,162600,16651892900,90200,90200,90200,90200,0
|
|
20231123,162500,16651892900,90200,90200,90200,90200,0
|
|
20231123,162400,16651892900,90200,90200,90200,90200,0
|
|
20231123,162300,16651892900,90200,90200,90200,90200,0
|
|
20231123,162200,16651892900,90200,90200,90200,90200,0
|
|
20231123,162100,16651892900,90200,90200,90200,90200,0
|
|
20231123,162000,16651892900,90200,90200,90200,90200,0
|
|
20231123,161900,16651892900,90200,90200,90200,90200,0
|
|
20231123,161800,16651892900,90200,90200,90200,90200,0
|
|
20231123,161700,16651892900,90200,90200,90200,90200,0
|
|
20231123,161600,16651892900,90200,90200,90200,90200,0
|
|
20231123,161500,16651892900,90200,90200,90200,90200,0
|
|
20231123,161400,16651892900,90200,90200,90200,90200,0
|
|
20231123,161300,16651892900,90200,90200,90200,90200,0
|
|
20231123,161200,16651892900,90200,90200,90200,90200,0
|
|
20231123,161100,16651892900,90200,90200,90200,90200,0
|
|
20231123,161000,16651892900,90200,90200,90200,90200,0
|
|
20231123,160900,16651892900,90200,90200,90200,90200,0
|
|
20231123,160800,16651892900,90200,90200,90200,90200,0
|
|
20231123,160700,16651892900,90200,90200,90200,90200,0
|
|
20231123,160600,16651892900,90200,90200,90200,90200,0
|
|
20231123,160500,16651892900,90200,90200,90200,90200,3397
|
|
20231123,160400,16651892900,90200,90200,90200,90200,0
|
|
20231123,160300,16651892900,90200,90200,90200,90200,0
|
|
20231123,160200,16651892900,90200,90200,90200,90200,0
|
|
20231123,160100,16651892900,90200,90200,90200,90200,0
|
|
20231123,160000,16651892900,90200,90200,90200,90200,0
|
|
20231123,155900,16651892900,90200,90200,90200,90200,0
|
|
20231123,155800,16651892900,90200,90200,90200,90200,0
|
|
20231123,155700,16651892900,90200,90200,90200,90200,0
|
|
20231123,155600,16651892900,90200,90200,90200,90200,0
|
|
20231123,155500,16651892900,90200,90200,90200,90200,0
|
|
20231123,155400,16651892900,90200,90200,90200,90200,0
|
|
20231123,155300,16651892900,90200,90200,90200,90200,0
|
|
20231123,155200,16651892900,90200,90200,90200,90200,0
|
|
20231123,155100,16651892900,90200,90200,90200,90200,0
|
|
20231123,155000,16651892900,90200,90200,90200,90200,0
|
|
20231123,154900,16651892900,90200,90200,90200,90200,0
|
|
20231123,154800,16651892900,90200,90200,90200,90200,0
|
|
20231123,154700,16651892900,90200,90200,90200,90200,0
|
|
20231123,154600,16651892900,90200,90200,90200,90200,0
|
|
20231123,154500,16651892900,90200,90200,90200,90200,0
|
|
20231123,154400,16651892900,90200,90200,90200,90200,0
|
|
20231123,154300,16651892900,90200,90200,90200,90200,0
|
|
20231123,154200,16651892900,90200,90200,90200,90200,0
|
|
20231123,154100,16651892900,90200,90200,90200,90200,0
|
|
20231123,154000,16651892900,90200,90200,90200,90200,0
|
|
20231123,153900,16651892900,90200,90200,90200,90200,0
|
|
20231123,153800,16651892900,90200,90200,90200,90200,0
|
|
20231123,153700,16651892900,90200,90200,90200,90200,0
|
|
20231123,153600,16651892900,90200,90200,90200,90200,0
|
|
20231123,153500,16651892900,90200,90200,90200,90200,3397
|
|
20231123,153400,16651892900,90200,90200,90200,90200,0
|
|
20231123,153300,16651892900,90200,90200,90200,90200,0
|
|
20231123,153200,16651892900,90200,90200,90200,90200,0
|
|
20231123,153100,16651892900,90200,90200,90200,90200,0
|
|
20231123,153000,16651892900,90200,90200,90200,90200,3397
|
|
20231123,152900,16345483500,90300,90300,90300,90300,0
|
|
20231123,152800,16345483500,90300,90300,90300,90300,0
|
|
20231123,152700,16345483500,90300,90300,90300,90300,0
|
|
20231123,152600,16345483500,90300,90300,90300,90300,0
|
|
20231123,152500,16345483500,90300,90300,90300,90300,0
|
|
20231123,152400,16345483500,90300,90300,90300,90300,0
|
|
20231123,152300,16345483500,90300,90300,90300,90300,0
|
|
20231123,152200,16345483500,90300,90300,90300,90300,0
|
|
20231123,152100,16345483500,90300,90300,90300,90300,0
|
|
20231123,152000,16345483500,90300,90300,90300,90300,0
|
|
20231123,151900,16345483500,90300,90300,90300,90100,333
|
|
20231123,151800,16315456800,90300,90200,90300,90200,603
|
|
20231123,151700,16261064800,90100,90200,90200,90100,123
|
|
20231123,151600,16249970300,90200,90300,90300,90200,457
|
|
20231123,151500,16208745200,90200,90300,90300,90200,577
|
|
20231123,151400,16156671500,90300,90300,90300,90200,47
|
|
20231123,151300,16152427900,90300,90400,90400,90300,839
|
|
20231123,151200,16076664100,90300,90400,90400,90300,595
|
|
20231123,151100,16022920300,90400,90400,90400,90300,253
|
|
20231123,151000,16000059300,90400,90300,90400,90200,1617
|
|
20231123,150900,15854039300,90300,90300,90300,90200,340
|
|
20231123,150800,15823338300,90300,90300,90300,90200,300
|
|
20231123,150700,15796260500,90200,90300,90300,90200,170
|
|
20231123,150600,15780920300,90300,90200,90300,90200,229
|
|
20231123,150500,15760262800,90200,90300,90400,90200,865
|
|
20231123,150400,15682208600,90300,90300,90400,90300,212
|
|
20231123,150300,15663062300,90300,90400,90400,90300,332
|
|
20231123,150200,15633071600,90300,90200,90400,90200,921
|
|
20231123,150100,15549925200,90300,90200,90300,90200,310
|
|
20231123,150000,15521949000,90200,90300,90300,90200,197
|
|
20231123,145900,15504162800,90300,90300,90300,90200,75
|
|
20231123,145800,15497391600,90300,90200,90300,90200,347
|
|
20231123,145700,15466068900,90300,90200,90300,90200,102
|
|
20231123,145600,15456861500,90200,90300,90300,90200,111
|
|
20231123,145500,15446845900,90300,90300,90400,90300,558
|
|
20231123,145400,15396453100,90300,90400,90400,90300,222
|
|
20231123,145300,15376399200,90300,90300,90400,90300,404
|
|
20231123,145200,15339907000,90300,90400,90400,90300,134
|
|
20231123,145100,15327797300,90400,90400,90400,90300,476
|
|
20231123,145000,15284767200,90400,90400,90400,90300,89
|
|
20231123,144900,15276723300,90400,90300,90400,90300,50
|
|
20231123,144800,15272204800,90400,90200,90400,90200,1068
|
|
20231123,144700,15175776300,90200,90200,90200,90200,449
|
|
20231123,144600,15135276500,90100,90200,90200,90100,1555
|
|
20231123,144500,14995018500,90200,90100,90200,90100,38
|
|
20231123,144400,14991592800,90100,90100,90100,90000,191
|
|
20231123,144300,14974395900,90100,90200,90200,90000,489
|
|
20231123,144200,14930313500,90100,90100,90200,90000,139
|
|
20231123,144100,14917789300,90000,90100,90100,90000,432
|
|
20231123,144000,14878866800,90200,90100,90200,90100,642
|
|
20231123,143900,14820989800,90100,90200,90200,90100,271
|
|
20231123,143800,14796546600,90200,90200,90200,90100,235
|
|
20231123,143700,14775364600,90100,90200,90200,90100,58
|
|
20231123,143600,14770134500,90100,90100,90200,90100,162
|
|
20231123,143500,14755532200,90200,90200,90200,90100,96
|
|
20231123,143400,14746879600,90200,90100,90200,90100,109
|
|
20231123,143300,14737055300,90100,90000,90200,89800,1698
|
|
20231123,143200,14584264000,89900,89900,90000,89900,177
|
|
20231123,143100,14568334600,89800,89900,90000,89800,1331
|
|
20231123,143000,14448572400,89900,90000,90000,89900,765
|
|
20231123,142900,14379730700,90000,90100,90100,90000,85
|
|
20231123,142800,14372075100,90100,90100,90100,90000,232
|
|
20231123,142700,14351185500,90100,90100,90100,90100,115
|
|
20231123,142600,14340824000,90100,90200,90200,90000,578
|
|
20231123,142500,14288752100,90200,90200,90200,90100,414
|
|
20231123,142400,14251425900,90100,90100,90100,90000,47
|
|
20231123,142300,14247191300,90100,90200,90200,90100,299
|
|
20231123,142200,14220249700,90200,90200,90200,90100,192
|
|
20231123,142100,14202945000,90200,90100,90200,90100,18
|
|
20231123,142000,14201321700,90200,90100,90200,90100,151
|
|
20231123,141900,14187713400,90100,90200,90200,90100,135
|
|
20231123,141800,14175546500,90200,90300,90300,90200,454
|
|
20231123,141700,14134585000,90300,90300,90300,90300,57
|
|
20231123,141600,14129437900,90300,90400,90400,90300,1415
|
|
20231123,141500,14001653000,90400,90400,90400,90300,418
|
|
20231123,141400,13963881400,90400,90400,90400,90300,84
|
|
20231123,141300,13956288400,90400,90400,90400,90300,62
|
|
20231123,141200,13950683700,90400,90400,90400,90300,148
|
|
20231123,141100,13937304600,90400,90400,90400,90300,286
|
|
20231123,141000,13911456700,90300,90400,90400,90300,107
|
|
20231123,140900,13901785500,90400,90400,90400,90300,139
|
|
20231123,140800,13889225800,90400,90400,90400,90300,111
|
|
20231123,140700,13879191600,90400,90400,90400,90400,1576
|
|
20231123,140600,13736721200,90400,90300,90400,90300,282
|
|
20231123,140500,13711254700,90300,90300,90300,90200,128
|
|
20231123,140400,13699696800,90300,90300,90300,90200,1226
|
|
20231123,140300,13589026400,90200,90300,90300,90200,100
|
|
20231123,140200,13580002600,90300,90200,90300,90200,68
|
|
20231123,140100,13573863900,90300,90300,90300,90200,175
|
|
20231123,140000,13558072900,90300,90400,90400,90300,425
|
|
20231123,135900,13519692300,90400,90300,90400,90300,38
|
|
20231123,135800,13516259200,90400,90300,90400,90300,143
|
|
20231123,135700,13503343400,90400,90300,90400,90300,144
|
|
20231123,135600,13490327800,90400,90400,90400,90300,207
|
|
20231123,135500,13471621500,90300,90400,90400,90300,93
|
|
20231123,135400,13463221900,90400,90400,90400,90400,83
|
|
20231123,135300,13455718700,90400,90400,90400,90300,112
|
|
20231123,135200,13445601900,90300,90400,90400,90300,622
|
|
20231123,135100,13389421700,90400,90300,90400,90300,122
|
|
20231123,135000,13378396400,90300,90400,90400,90300,134
|
|
20231123,134900,13366288900,90400,90400,90400,90300,76
|
|
20231123,134800,13359419700,90400,90300,90400,90300,169
|
|
20231123,134700,13344152000,90300,90300,90300,90300,89
|
|
20231123,134600,13336115300,90300,90300,90300,90200,181
|
|
20231123,134500,13319771200,90200,90300,90300,90200,323
|
|
20231123,134400,13290605100,90300,90200,90300,90200,61
|
|
20231123,134300,13285098400,90300,90300,90300,90300,428
|
|
20231123,134200,13246450000,90400,90300,90400,90300,104
|
|
20231123,134100,13237049500,90300,90200,90300,90200,200
|
|
20231123,134000,13218989600,90300,90100,90300,90100,1388
|
|
20231123,133900,13093721000,90200,90200,90200,90200,76
|
|
20231123,133800,13086865800,90200,90100,90200,90100,65
|
|
20231123,133700,13081005100,90200,90100,90200,90100,775
|
|
20231123,133600,13011174900,90100,89900,90100,89900,794
|
|
20231123,133500,12939659600,89900,89900,89900,89800,119
|
|
20231123,133400,12928962500,89900,90000,90100,89900,749
|
|
20231123,133300,12861558900,90100,90100,90200,90000,330
|
|
20231123,133200,12831822400,90200,90300,90300,90200,776
|
|
20231123,133100,12761819400,90300,90200,90300,90200,58
|
|
20231123,133000,12756583100,90300,90300,90300,90300,25
|
|
20231123,132900,12754325600,90300,90300,90300,90200,105
|
|
20231123,132800,12744844400,90200,90300,90300,90200,84
|
|
20231123,132700,12737260800,90300,90200,90300,90200,148
|
|
20231123,132600,12723896700,90300,90200,90300,90100,424
|
|
20231123,132500,12685650700,90200,90100,90200,90100,313
|
|
20231123,132400,12657418600,90100,90000,90100,90000,339
|
|
20231123,132300,12626881400,90000,90000,90000,90000,58
|
|
20231123,132200,12621661400,90000,90000,90100,90000,176
|
|
20231123,132100,12605820800,90000,89700,90000,89500,5040
|
|
20231123,132000,12153067300,89800,89700,89800,89700,949
|
|
20231123,131900,12067929200,89700,89600,89700,89600,68
|
|
20231123,131800,12061830100,89700,89700,89700,89600,55
|
|
20231123,131700,12056896700,89700,89700,89700,89700,66
|
|
20231123,131600,12050976500,89700,89600,89700,89500,721
|
|
20231123,131500,11986389900,89600,89600,89600,89600,412
|
|
20231123,131400,11949474700,89600,89800,89800,89600,387
|
|
20231123,131300,11914767800,89700,89700,89800,89600,342
|
|
20231123,131200,11884110800,89800,89700,89800,89600,930
|
|
20231123,131100,11800768800,89600,89700,89800,89600,1385
|
|
20231123,131000,11676558900,89800,89800,89800,89800,473
|
|
20231123,130900,11634083500,89800,89800,89900,89800,108
|
|
20231123,130800,11624380300,89800,89800,89900,89800,214
|
|
20231123,130700,11605160200,89800,89700,89800,89700,269
|
|
20231123,130600,11581027400,89600,89700,89700,89600,263
|
|
20231123,130500,11557441300,89600,89600,89700,89600,210
|
|
20231123,130400,11538625100,89700,89800,89800,89600,1569
|
|
20231123,130300,11397908800,89800,89800,89800,89700,1001
|
|
20231123,130200,11308112800,89800,89800,89800,89700,130
|
|
20231123,130100,11296443800,89900,89900,89900,89800,435
|
|
20231123,130000,11257369300,89900,89800,89900,89800,221
|
|
20231123,125900,11237519100,89900,89900,89900,89900,27
|
|
20231123,125800,11235091800,89900,89900,89900,89900,43
|
|
20231123,125700,11231226100,89800,89900,89900,89800,356
|
|
20231123,125600,11199246200,89900,89800,89900,89800,75
|
|
20231123,125500,11192507200,89800,89900,89900,89800,11
|
|
20231123,125400,11191519300,89800,89800,89900,89800,84
|
|
20231123,125300,11183975900,89800,89900,89900,89800,184
|
|
20231123,125200,11167446000,89900,89800,89900,89800,41
|
|
20231123,125100,11163760700,89800,89800,89900,89800,44
|
|
20231123,125000,11159809300,89800,89900,89900,89800,59
|
|
20231123,124900,11154505600,89900,89900,89900,89900,0
|
|
20231123,124800,11154505600,89900,89900,89900,89900,28
|
|
20231123,124700,11151988400,89800,89800,89800,89800,490
|
|
20231123,124600,11107986400,89800,89800,89900,89800,995
|
|
20231123,124500,11018633900,89800,89900,89900,89800,51
|
|
20231123,124400,11014053600,89900,89900,89900,89900,382
|
|
20231123,124300,10979711800,90000,90000,90000,89900,230
|
|
20231123,124200,10959032600,90000,89900,90000,89900,157
|
|
20231123,124100,10944902700,90000,89800,90000,89800,136
|
|
20231123,124000,10932673800,89900,89900,89900,89800,90
|
|
20231123,123900,10924586100,89900,89900,89900,89900,153
|
|
20231123,123800,10910831400,89900,89900,89900,89800,650
|
|
20231123,123700,10852416900,89900,89800,89900,89800,178
|
|
20231123,123600,10836427200,89900,89900,89900,89900,80
|
|
20231123,123500,10829235200,89900,89900,89900,89900,134
|
|
20231123,123400,10817188600,89900,90000,90000,89900,592
|
|
20231123,123300,10763966500,90000,90000,90000,89900,14
|
|
20231123,123200,10762707000,90000,90000,90000,90000,114
|
|
20231123,123100,10752447000,90000,89900,90000,89900,93
|
|
20231123,123000,10744077600,90000,89900,90000,89900,68
|
|
20231123,122900,10737961300,89900,89900,89900,89900,51
|
|
20231123,122800,10733376400,89900,90000,90000,89800,328
|
|
20231123,122700,10703891300,90000,90000,90000,89900,337
|
|
20231123,122600,10673594300,89900,89900,89900,89900,3
|
|
20231123,122500,10673324600,89900,89900,90000,89900,462
|
|
20231123,122400,10631768900,90000,90000,90000,89900,202
|
|
20231123,122300,10613601300,89900,90000,90000,89900,128
|
|
20231123,122200,10602081400,90000,90000,90000,90000,239
|
|
20231123,122100,10580571400,89900,90000,90000,89900,61
|
|
20231123,122000,10575083100,89900,90000,90000,89900,80
|
|
20231123,121900,10567884800,90000,90000,90000,89900,265
|
|
20231123,121800,10544041800,90000,89900,90000,89900,23
|
|
20231123,121700,10541973200,89900,89900,89900,89800,449
|
|
20231123,121600,10501650100,89900,89900,89900,89900,1136
|
|
20231123,121500,10399523700,89800,89800,89800,89800,42
|
|
20231123,121400,10395752100,89800,89800,89900,89800,684
|
|
20231123,121300,10334322100,89800,89800,89900,89800,135
|
|
20231123,121200,10322198400,89800,89900,89900,89800,47
|
|
20231123,121100,10317975100,89800,89800,89900,89800,149
|
|
20231123,121000,10304582700,89900,89800,89900,89800,139
|
|
20231123,120900,10292099600,89800,90000,90000,89800,278
|
|
20231123,120800,10267103400,90000,90000,90000,89900,53
|
|
20231123,120700,10262335600,89800,90000,90000,89800,134
|
|
20231123,120600,10250298400,89800,90000,90000,89800,509
|
|
20231123,120500,10204526900,90000,90000,90100,89900,215
|
|
20231123,120400,10185179300,89900,90000,90000,89900,87
|
|
20231123,120300,10177350700,90000,89900,90000,89900,150
|
|
20231123,120200,10163852000,89900,90000,90000,89900,237
|
|
20231123,120100,10142532100,90000,90000,90000,89900,40
|
|
20231123,120000,10138932200,90000,89900,90000,89900,31
|
|
20231123,115900,10136144300,90000,90000,90000,89900,160
|
|
20231123,115800,10121756100,90000,89900,90000,89900,125
|
|
20231123,115700,10110518500,89900,89900,90000,89900,591
|
|
20231123,115600,10057387100,89900,89900,90000,89900,155
|
|
20231123,115500,10043445200,90000,90000,90000,90000,71
|
|
20231123,115400,10037055200,90000,89900,90000,89900,162
|
|
20231123,115300,10022490300,89900,90000,90000,89900,200
|
|
20231123,115200,10004510200,89900,89900,89900,89900,132
|
|
20231123,115100,9992643400,90000,90000,90100,90000,218
|
|
20231123,115000,9973020800,90000,90100,90100,90000,439
|
|
20231123,114900,9933506600,90000,90000,90000,90000,79
|
|
20231123,114800,9926396600,90100,90000,90100,90000,36
|
|
20231123,114700,9923156200,90000,90000,90100,90000,159
|
|
20231123,114600,9908841300,90000,90000,90100,90000,39
|
|
20231123,114500,9905331100,90000,90000,90100,90000,962
|
|
20231123,114400,9818745800,90100,90100,90100,90100,1
|
|
20231123,114300,9818655700,90100,90000,90100,90000,433
|
|
20231123,114200,9779681400,90100,90100,90200,90000,516
|
|
20231123,114100,9733193400,90200,90100,90200,90100,225
|
|
20231123,114000,9712920200,90100,90200,90300,90100,745
|
|
20231123,113900,9645720600,90200,90200,90300,90200,204
|
|
20231123,113800,9627317000,90200,90200,90300,90200,170
|
|
20231123,113700,9611967500,90200,90200,90200,90200,12
|
|
20231123,113600,9610885100,90300,90200,90300,90200,26
|
|
20231123,113500,9608537600,90300,90300,90300,90200,223
|
|
20231123,113400,9588413200,90300,90200,90300,90200,165
|
|
20231123,113300,9573514200,90200,90300,90300,90200,557
|
|
20231123,113200,9523232200,90300,90300,90300,90300,251
|
|
20231123,113100,9500566900,90300,90300,90300,90200,44
|
|
20231123,113000,9496594800,90200,90300,90300,90200,1272
|
|
20231123,112900,9381751600,90400,90400,90500,90400,492
|
|
20231123,112800,9337274700,90400,90500,90500,90400,153
|
|
20231123,112700,9323429300,90500,90500,90600,90500,439
|
|
20231123,112600,9283685400,90500,90500,90600,90500,160
|
|
20231123,112500,9269204800,90500,90600,90600,90500,1824
|
|
20231123,112400,9104001300,90500,90500,90600,90500,765
|
|
20231123,112300,9034766500,90600,90600,90600,90500,207
|
|
20231123,112200,9016021700,90600,90500,90600,90500,1020
|
|
20231123,112100,8923707300,90500,90400,90600,90300,7373
|
|
20231123,112000,8256720400,90300,90400,90400,90300,489
|
|
20231123,111900,8212558200,90400,90300,90400,90300,74
|
|
20231123,111800,8205872300,90400,90300,90400,90300,67
|
|
20231123,111700,8199816500,90400,90300,90400,90300,68
|
|
20231123,111600,8193673500,90300,90300,90400,90300,156
|
|
20231123,111500,8179586200,90300,90300,90400,90300,235
|
|
20231123,111400,8158353400,90300,90300,90400,90300,1974
|
|
20231123,111300,7980101100,90300,90100,90300,90100,1299
|
|
20231123,111200,7862931100,90100,90200,90200,90100,368
|
|
20231123,111100,7829738400,90100,90000,90200,90000,2765
|
|
20231123,111000,7580753700,89900,89800,89900,89800,684
|
|
20231123,110900,7519265200,89900,89800,89900,89800,25
|
|
20231123,110800,7517018100,89900,89900,89900,89800,248
|
|
20231123,110700,7494734300,89900,89900,89900,89800,314
|
|
20231123,110600,7466506100,89900,89900,89900,89900,141
|
|
20231123,110500,7453830200,89900,89800,89900,89800,22
|
|
20231123,110400,7451854400,89800,89900,89900,89800,1555
|
|
20231123,110300,7312086600,89900,89900,90000,89900,307
|
|
20231123,110200,7284474200,90000,89900,90000,89900,188
|
|
20231123,110100,7267561800,90000,90000,90000,90000,14
|
|
20231123,110000,7266301800,90000,89900,90000,89900,69
|
|
20231123,105900,7260095000,89900,89900,89900,89900,169
|
|
20231123,105800,7244901900,89900,89900,90000,89900,148
|
|
20231123,105700,7231583700,89900,89900,90000,89900,36
|
|
20231123,105600,7228345900,89900,89900,90000,89900,105
|
|
20231123,105500,7218896200,90000,90000,90000,89900,311
|
|
20231123,105400,7190934200,90000,89900,90000,89900,74
|
|
20231123,105300,7184277200,89900,89900,90000,89900,583
|
|
20231123,105200,7131818900,90000,89900,90000,89900,180
|
|
20231123,105100,7115629000,90000,89900,90000,89900,29
|
|
20231123,105000,7113019200,90000,89900,90000,89900,177
|
|
20231123,104900,7097089400,89900,89900,90000,89900,376
|
|
20231123,104800,7063286200,89900,89900,90000,89900,455
|
|
20231123,104700,7022337900,89900,89900,90000,89900,118
|
|
20231123,104600,7011726100,89900,89900,90000,89900,117
|
|
20231123,104500,7001201900,89900,89900,90000,89900,10
|
|
20231123,104400,7000302800,89900,89900,90000,89900,114
|
|
20231123,104300,6990043400,90000,90000,90100,90000,836
|
|
20231123,104200,6914802300,90100,90000,90100,90000,182
|
|
20231123,104100,6898409200,90100,89900,90100,89900,1557
|
|
20231123,104000,6758280100,89900,89900,90000,89900,258
|
|
20231123,103900,6735072200,89900,90000,90000,89900,15
|
|
20231123,103800,6733722500,90000,89900,90000,89900,83
|
|
20231123,103700,6726252700,90000,89900,90000,89900,226
|
|
20231123,103600,6705934900,89900,89900,89900,89900,17
|
|
20231123,103500,6704406600,90000,90000,90000,89900,6
|
|
20231123,103400,6703866700,89900,89800,90000,89800,2024
|
|
20231123,103300,6521785700,89900,89800,89900,89800,723
|
|
20231123,103200,6456790200,89800,89800,89800,89800,150
|
|
20231123,103100,6443320200,89900,89800,89900,89800,33
|
|
20231123,103000,6440356400,89700,89700,89800,89700,490
|
|
20231123,102900,6396362000,89700,89700,89800,89700,304
|
|
20231123,102800,6369078900,89700,89700,89800,89700,62
|
|
20231123,102700,6363517100,89700,89700,89800,89700,192
|
|
20231123,102600,6346283800,89800,89700,89800,89700,49
|
|
20231123,102500,6341885800,89700,89900,89900,89700,407
|
|
20231123,102400,6305334400,89900,89900,89900,89800,53
|
|
20231123,102300,6300573300,89900,89900,89900,89800,675
|
|
20231123,102200,6239897900,89800,89700,89800,89700,584
|
|
20231123,102100,6187464200,89700,89700,89700,89700,127
|
|
20231123,102000,6176072300,89700,89700,89800,89600,372
|
|
20231123,101900,6142723900,89600,89700,89700,89600,288
|
|
20231123,101800,6116913700,89600,89600,89700,89500,1228
|
|
20231123,101700,6006885900,89600,89500,89600,89500,136
|
|
20231123,101600,5994708900,89500,89500,89600,89500,257
|
|
20231123,101500,5971706400,89600,89600,89600,89500,21
|
|
20231123,101400,5969824900,89500,89500,89600,89500,268
|
|
20231123,101300,5945836300,89500,89600,89700,89500,340
|
|
20231123,101200,5915372200,89700,89600,89700,89600,461
|
|
20231123,101100,5874066500,89600,89700,89700,89600,139
|
|
20231123,101000,5861609500,89700,89800,89800,89700,198
|
|
20231123,100900,5843844600,89700,89700,89800,89700,147
|
|
20231123,100800,5830658600,89700,89700,89700,89600,161
|
|
20231123,100700,5816218300,89700,89600,89800,89600,1043
|
|
20231123,100600,5722714800,89600,89700,89700,89600,164
|
|
20231123,100500,5708004300,89600,89600,89700,89600,89
|
|
20231123,100400,5700029500,89700,89700,89700,89600,542
|
|
20231123,100300,5651430100,89700,89700,89700,89600,475
|
|
20231123,100200,5608837900,89700,89800,89800,89700,22
|
|
20231123,100100,5606864000,89800,89700,89800,89700,94
|
|
20231123,100000,5598429000,89700,89800,89800,89700,348
|
|
20231123,095900,5567212400,89800,89800,89800,89700,172
|
|
20231123,095800,5551768600,89800,89900,89900,89800,15
|
|
20231123,095700,5550421100,89900,89700,89900,89700,252
|
|
20231123,095600,5527782300,89900,89800,89900,89600,469
|
|
20231123,095500,5485673300,89700,89400,89900,89400,1691
|
|
20231123,095400,5334042000,89400,89500,89500,89400,523
|
|
20231123,095300,5287273400,89500,89600,89600,89500,542
|
|
20231123,095200,5238761000,89600,89700,89700,89500,219
|
|
20231123,095100,5219139100,89700,89800,89800,89500,449
|
|
20231123,095000,5178916800,89800,89600,89800,89500,617
|
|
20231123,094900,5123602500,89600,89400,89600,89400,797
|
|
20231123,094800,5052288500,89400,89400,89500,89400,606
|
|
20231123,094700,4998108700,89500,89400,89600,89300,302
|
|
20231123,094600,4971108600,89300,89500,89500,89300,2707
|
|
20231123,094500,4728997400,89500,89600,89600,89500,558
|
|
20231123,094400,4679010300,89700,89800,89800,89700,485
|
|
20231123,094300,4635505600,89700,89800,89800,89700,125
|
|
20231123,094200,4624291600,89700,89700,89800,89700,109
|
|
20231123,094100,4614514200,89700,89800,89900,89700,297
|
|
20231123,094000,4587831200,89700,89900,89900,89700,274
|
|
20231123,093900,4563207700,89900,89800,89900,89800,137
|
|
20231123,093800,4550901800,89800,89900,89900,89700,128
|
|
20231123,093700,4539417500,89700,89600,89800,89600,471
|
|
20231123,093600,4497168200,89600,89500,90200,89400,1089
|
|
20231123,093500,4399336900,89500,89400,89500,89300,945
|
|
20231123,093400,4314839600,89400,89800,89800,89400,1745
|
|
20231123,093300,4158436300,89800,90100,90100,89700,5380
|
|
20231123,093200,3674474800,90100,90100,90200,90100,92
|
|
20231123,093100,3666185500,90200,90200,90200,90100,427
|
|
20231123,093000,3627712500,90100,90100,90200,90100,383
|
|
20231123,092900,3593199200,90100,90200,90200,90100,992
|
|
20231123,092800,3503816400,90100,90300,90300,90100,2038
|
|
20231123,092700,3319990800,90300,90400,90400,90200,728
|
|
20231123,092600,3254248300,90400,90500,90500,90300,533
|
|
20231123,092500,3206058600,90400,90400,90500,90400,279
|
|
20231123,092400,3180836900,90300,90200,90400,90200,417
|
|
20231123,092300,3143170200,90200,90100,90200,90000,942
|
|
20231123,092200,3058308200,90100,90100,90200,90100,606
|
|
20231123,092100,3003682300,90100,90100,90200,90100,413
|
|
20231123,092000,2966441700,90100,90100,90100,90000,503
|
|
20231123,091900,2921129600,90100,90000,90100,90000,260
|
|
20231123,091800,2897717100,90100,90100,90100,90000,342
|
|
20231123,091700,2866916700,90000,90100,90100,90000,1423
|
|
20231123,091600,2738810500,90200,90200,90200,90100,512
|
|
20231123,091500,2692644600,90100,90100,90500,90100,1923
|
|
20231123,091400,2519003700,90100,90000,90100,90000,671
|
|
20231123,091300,2458586600,90000,90100,90100,90000,471
|
|
20231123,091200,2416150500,90100,90100,90200,90100,482
|
|
20231123,091100,2372707000,90000,90200,90200,90000,865
|
|
20231123,091000,2294745000,90200,90300,90500,90200,1836
|
|
20231123,090900,2128843800,90200,89700,90200,89700,619
|
|
20231123,090800,2073110000,89600,89400,89700,89400,1554
|
|
20231123,090700,1933905400,89400,89600,89600,89400,1695
|
|
20231123,090600,1782225800,89600,90000,90000,89500,2990
|
|
20231123,090500,1513943700,90000,90300,90400,90000,2929
|
|
20231123,090400,1249722600,90200,90600,90800,90200,5127
|
|
20231123,090300,785721600,90700,90100,90700,90100,3377
|
|
20231123,090200,480002700,90200,89700,90200,89700,712
|
|
20231123,090100,415903700,89600,89500,90000,89300,926
|
|
20231123,090000,333032300,89500,89200,89600,89100,3733
|