606 lines
33 KiB
CSV
606 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,200300,30027900100,54300,54300,54300,54300,132466
|
|
20231116,200200,30027900100,54300,54300,54300,54300,0
|
|
20231116,200100,30027900100,54300,54300,54300,54300,0
|
|
20231116,200000,30027900100,54300,54300,54300,54300,0
|
|
20231116,195900,30027900100,54300,54300,54300,54300,0
|
|
20231116,195800,30027900100,54300,54300,54300,54300,0
|
|
20231116,195700,30027900100,54300,54300,54300,54300,0
|
|
20231116,195600,30027900100,54300,54300,54300,54300,0
|
|
20231116,195500,30027900100,54300,54300,54300,54300,0
|
|
20231116,195400,30027900100,54300,54300,54300,54300,0
|
|
20231116,195300,30027900100,54300,54300,54300,54300,0
|
|
20231116,195200,30027900100,54300,54300,54300,54300,0
|
|
20231116,195100,30027900100,54300,54300,54300,54300,0
|
|
20231116,195000,30027900100,54300,54300,54300,54300,0
|
|
20231116,194900,30027900100,54300,54300,54300,54300,0
|
|
20231116,194800,30027900100,54300,54300,54300,54300,0
|
|
20231116,194700,30027900100,54300,54300,54300,54300,0
|
|
20231116,194600,30027900100,54300,54300,54300,54300,0
|
|
20231116,194500,30027900100,54300,54300,54300,54300,0
|
|
20231116,194400,30027900100,54300,54300,54300,54300,0
|
|
20231116,194300,30027900100,54300,54300,54300,54300,0
|
|
20231116,194200,30027900100,54300,54300,54300,54300,0
|
|
20231116,194100,30027900100,54300,54300,54300,54300,0
|
|
20231116,194000,30027900100,54300,54300,54300,54300,0
|
|
20231116,193900,30027900100,54300,54300,54300,54300,0
|
|
20231116,193800,30027900100,54300,54300,54300,54300,0
|
|
20231116,193700,30027900100,54300,54300,54300,54300,0
|
|
20231116,193600,30027900100,54300,54300,54300,54300,0
|
|
20231116,193500,30027900100,54300,54300,54300,54300,0
|
|
20231116,193400,30027900100,54300,54300,54300,54300,0
|
|
20231116,193300,30027900100,54300,54300,54300,54300,132466
|
|
20231116,193200,30027900100,54300,54300,54300,54300,0
|
|
20231116,193100,30027900100,54300,54300,54300,54300,0
|
|
20231116,193000,30027900100,54300,54300,54300,54300,0
|
|
20231116,192900,30027900100,54300,54300,54300,54300,0
|
|
20231116,192800,30027900100,54300,54300,54300,54300,0
|
|
20231116,192700,30027900100,54300,54300,54300,54300,0
|
|
20231116,192600,30027900100,54300,54300,54300,54300,0
|
|
20231116,192500,30027900100,54300,54300,54300,54300,0
|
|
20231116,192400,30027900100,54300,54300,54300,54300,0
|
|
20231116,192300,30027900100,54300,54300,54300,54300,0
|
|
20231116,192200,30027900100,54300,54300,54300,54300,0
|
|
20231116,192100,30027900100,54300,54300,54300,54300,0
|
|
20231116,192000,30027900100,54300,54300,54300,54300,0
|
|
20231116,191900,30027900100,54300,54300,54300,54300,0
|
|
20231116,191800,30027900100,54300,54300,54300,54300,0
|
|
20231116,191700,30027900100,54300,54300,54300,54300,0
|
|
20231116,191600,30027900100,54300,54300,54300,54300,0
|
|
20231116,191500,30027900100,54300,54300,54300,54300,0
|
|
20231116,191400,30027900100,54300,54300,54300,54300,0
|
|
20231116,191300,30027900100,54300,54300,54300,54300,0
|
|
20231116,191200,30027900100,54300,54300,54300,54300,0
|
|
20231116,191100,30027900100,54300,54300,54300,54300,0
|
|
20231116,191000,30027900100,54300,54300,54300,54300,0
|
|
20231116,190900,30027900100,54300,54300,54300,54300,0
|
|
20231116,190800,30027900100,54300,54300,54300,54300,0
|
|
20231116,190700,30027900100,54300,54300,54300,54300,0
|
|
20231116,190600,30027900100,54300,54300,54300,54300,0
|
|
20231116,190500,30027900100,54300,54300,54300,54300,0
|
|
20231116,190400,30027900100,54300,54300,54300,54300,0
|
|
20231116,190300,30027900100,54300,54300,54300,54300,132466
|
|
20231116,190200,30027900100,54300,54300,54300,54300,0
|
|
20231116,190100,30027900100,54300,54300,54300,54300,0
|
|
20231116,190000,30027900100,54300,54300,54300,54300,0
|
|
20231116,185900,30027900100,54300,54300,54300,54300,0
|
|
20231116,185800,30027900100,54300,54300,54300,54300,0
|
|
20231116,185700,30027900100,54300,54300,54300,54300,0
|
|
20231116,185600,30027900100,54300,54300,54300,54300,0
|
|
20231116,185500,30027900100,54300,54300,54300,54300,0
|
|
20231116,185400,30027900100,54300,54300,54300,54300,0
|
|
20231116,185300,30027900100,54300,54300,54300,54300,0
|
|
20231116,185200,30027900100,54300,54300,54300,54300,0
|
|
20231116,185100,30027900100,54300,54300,54300,54300,0
|
|
20231116,185000,30027900100,54300,54300,54300,54300,0
|
|
20231116,184900,30027900100,54300,54300,54300,54300,0
|
|
20231116,184800,30027900100,54300,54300,54300,54300,0
|
|
20231116,184700,30027900100,54300,54300,54300,54300,0
|
|
20231116,184600,30027900100,54300,54300,54300,54300,0
|
|
20231116,184500,30027900100,54300,54300,54300,54300,0
|
|
20231116,184400,30027900100,54300,54300,54300,54300,0
|
|
20231116,184300,30027900100,54300,54300,54300,54300,0
|
|
20231116,184200,30027900100,54300,54300,54300,54300,0
|
|
20231116,184100,30027900100,54300,54300,54300,54300,0
|
|
20231116,184000,30027900100,54300,54300,54300,54300,0
|
|
20231116,183900,30027900100,54300,54300,54300,54300,0
|
|
20231116,183800,30027900100,54300,54300,54300,54300,0
|
|
20231116,183700,30027900100,54300,54300,54300,54300,0
|
|
20231116,183600,30027900100,54300,54300,54300,54300,0
|
|
20231116,183500,30027900100,54300,54300,54300,54300,0
|
|
20231116,183400,30027900100,54300,54300,54300,54300,0
|
|
20231116,183300,30027900100,54300,54300,54300,54300,132466
|
|
20231116,183200,30027900100,54300,54300,54300,54300,0
|
|
20231116,183100,30027900100,54300,54300,54300,54300,0
|
|
20231116,183000,30027900100,54300,54300,54300,54300,0
|
|
20231116,182900,30027900100,54300,54300,54300,54300,0
|
|
20231116,182800,30027900100,54300,54300,54300,54300,0
|
|
20231116,182700,30027900100,54300,54300,54300,54300,0
|
|
20231116,182600,30027900100,54300,54300,54300,54300,0
|
|
20231116,182500,30027900100,54300,54300,54300,54300,0
|
|
20231116,182400,30027900100,54300,54300,54300,54300,0
|
|
20231116,182300,30027900100,54300,54300,54300,54300,0
|
|
20231116,182200,30027900100,54300,54300,54300,54300,0
|
|
20231116,182100,30027900100,54300,54300,54300,54300,0
|
|
20231116,182000,30027900100,54300,54300,54300,54300,0
|
|
20231116,181900,30027900100,54300,54300,54300,54300,0
|
|
20231116,181800,30027900100,54300,54300,54300,54300,0
|
|
20231116,181700,30027900100,54300,54300,54300,54300,0
|
|
20231116,181600,30027900100,54300,54300,54300,54300,0
|
|
20231116,181500,30027900100,54300,54300,54300,54300,0
|
|
20231116,181400,30027900100,54300,54300,54300,54300,0
|
|
20231116,181300,30027900100,54300,54300,54300,54300,0
|
|
20231116,181200,30027900100,54300,54300,54300,54300,0
|
|
20231116,181100,30027900100,54300,54300,54300,54300,0
|
|
20231116,181000,30027900100,54300,54300,54300,54300,0
|
|
20231116,180900,30027900100,54300,54300,54300,54300,0
|
|
20231116,180800,30027900100,54300,54300,54300,54300,0
|
|
20231116,180700,30027900100,54300,54300,54300,54300,0
|
|
20231116,180600,30027900100,54300,54300,54300,54300,0
|
|
20231116,180500,30027900100,54300,54300,54300,54300,0
|
|
20231116,180400,30027900100,54300,54300,54300,54300,0
|
|
20231116,180300,30027900100,54300,54300,54300,54300,132466
|
|
20231116,180200,30027900100,54300,54300,54300,54300,0
|
|
20231116,180100,30027900100,54300,54300,54300,54300,0
|
|
20231116,180000,30027900100,54300,54300,54300,54300,0
|
|
20231116,175900,30027900100,54300,54300,54300,54300,0
|
|
20231116,175800,30027900100,54300,54300,54300,54300,0
|
|
20231116,175700,30027900100,54300,54300,54300,54300,0
|
|
20231116,175600,30027900100,54300,54300,54300,54300,0
|
|
20231116,175500,30027900100,54300,54300,54300,54300,0
|
|
20231116,175400,30027900100,54300,54300,54300,54300,0
|
|
20231116,175300,30027900100,54300,54300,54300,54300,0
|
|
20231116,175200,30027900100,54300,54300,54300,54300,0
|
|
20231116,175100,30027900100,54300,54300,54300,54300,0
|
|
20231116,175000,30027900100,54300,54300,54300,54300,0
|
|
20231116,174900,30027900100,54300,54300,54300,54300,0
|
|
20231116,174800,30027900100,54300,54300,54300,54300,0
|
|
20231116,174700,30027900100,54300,54300,54300,54300,0
|
|
20231116,174600,30027900100,54300,54300,54300,54300,0
|
|
20231116,174500,30027900100,54300,54300,54300,54300,0
|
|
20231116,174400,30027900100,54300,54300,54300,54300,0
|
|
20231116,174300,30027900100,54300,54300,54300,54300,0
|
|
20231116,174200,30027900100,54300,54300,54300,54300,0
|
|
20231116,174100,30027900100,54300,54300,54300,54300,0
|
|
20231116,174000,30027900100,54300,54300,54300,54300,0
|
|
20231116,173900,30027900100,54300,54300,54300,54300,0
|
|
20231116,173800,30027900100,54300,54300,54300,54300,0
|
|
20231116,173700,30027900100,54300,54300,54300,54300,0
|
|
20231116,173600,30027900100,54300,54300,54300,54300,0
|
|
20231116,173500,30027900100,54300,54300,54300,54300,0
|
|
20231116,173400,30027900100,54300,54300,54300,54300,0
|
|
20231116,173300,30027900100,54300,54300,54300,54300,132466
|
|
20231116,173200,30027900100,54300,54300,54300,54300,0
|
|
20231116,173100,30027900100,54300,54300,54300,54300,0
|
|
20231116,173000,30027900100,54300,54300,54300,54300,0
|
|
20231116,172900,30027900100,54300,54300,54300,54300,0
|
|
20231116,172800,30027900100,54300,54300,54300,54300,0
|
|
20231116,172700,30027900100,54300,54300,54300,54300,0
|
|
20231116,172600,30027900100,54300,54300,54300,54300,0
|
|
20231116,172500,30027900100,54300,54300,54300,54300,0
|
|
20231116,172400,30027900100,54300,54300,54300,54300,0
|
|
20231116,172300,30027900100,54300,54300,54300,54300,0
|
|
20231116,172200,30027900100,54300,54300,54300,54300,0
|
|
20231116,172100,30027900100,54300,54300,54300,54300,0
|
|
20231116,172000,30027900100,54300,54300,54300,54300,0
|
|
20231116,171900,30027900100,54300,54300,54300,54300,0
|
|
20231116,171800,30027900100,54300,54300,54300,54300,0
|
|
20231116,171700,30027900100,54300,54300,54300,54300,0
|
|
20231116,171600,30027900100,54300,54300,54300,54300,0
|
|
20231116,171500,30027900100,54300,54300,54300,54300,0
|
|
20231116,171400,30027900100,54300,54300,54300,54300,0
|
|
20231116,171300,30027900100,54300,54300,54300,54300,0
|
|
20231116,171200,30027900100,54300,54300,54300,54300,0
|
|
20231116,171100,30027900100,54300,54300,54300,54300,0
|
|
20231116,171000,30027900100,54300,54300,54300,54300,0
|
|
20231116,170900,30027900100,54300,54300,54300,54300,0
|
|
20231116,170800,30027900100,54300,54300,54300,54300,0
|
|
20231116,170700,30027900100,54300,54300,54300,54300,0
|
|
20231116,170600,30027900100,54300,54300,54300,54300,0
|
|
20231116,170500,30027900100,54300,54300,54300,54300,0
|
|
20231116,170400,30027900100,54300,54300,54300,54300,0
|
|
20231116,170300,30027900100,54300,54300,54300,54300,132466
|
|
20231116,170200,30027900100,54300,54300,54300,54300,0
|
|
20231116,170100,30027900100,54300,54300,54300,54300,0
|
|
20231116,170000,30027900100,54300,54300,54300,54300,0
|
|
20231116,165900,30027900100,54300,54300,54300,54300,0
|
|
20231116,165800,30027900100,54300,54300,54300,54300,0
|
|
20231116,165700,30027900100,54300,54300,54300,54300,0
|
|
20231116,165600,30027900100,54300,54300,54300,54300,0
|
|
20231116,165500,30027900100,54300,54300,54300,54300,0
|
|
20231116,165400,30027900100,54300,54300,54300,54300,0
|
|
20231116,165300,30027900100,54300,54300,54300,54300,0
|
|
20231116,165200,30027900100,54300,54300,54300,54300,0
|
|
20231116,165100,30027900100,54300,54300,54300,54300,0
|
|
20231116,165000,30027900100,54300,54300,54300,54300,0
|
|
20231116,164900,30027900100,54300,54300,54300,54300,0
|
|
20231116,164800,30027900100,54300,54300,54300,54300,0
|
|
20231116,164700,30027900100,54300,54300,54300,54300,0
|
|
20231116,164600,30027900100,54300,54300,54300,54300,0
|
|
20231116,164500,30027900100,54300,54300,54300,54300,0
|
|
20231116,164400,30027900100,54300,54300,54300,54300,0
|
|
20231116,164300,30027900100,54300,54300,54300,54300,0
|
|
20231116,164200,30027900100,54300,54300,54300,54300,0
|
|
20231116,164100,30027900100,54300,54300,54300,54300,0
|
|
20231116,164000,30027900100,54300,54300,54300,54300,0
|
|
20231116,163900,30027900100,54300,54300,54300,54300,0
|
|
20231116,163800,30027900100,54300,54300,54300,54300,0
|
|
20231116,163700,30027900100,54300,54300,54300,54300,0
|
|
20231116,163600,30027900100,54300,54300,54300,54300,0
|
|
20231116,163500,30027900100,54300,54300,54300,54300,0
|
|
20231116,163400,30027900100,54300,54300,54300,54300,0
|
|
20231116,163300,30027900100,54300,54300,54300,54300,132466
|
|
20231116,163200,30027900100,54300,54300,54300,54300,0
|
|
20231116,163100,30027900100,54300,54300,54300,54300,0
|
|
20231116,163000,30027900100,54300,54300,54300,54300,132466
|
|
20231116,162900,22834996300,54200,54200,54200,54200,0
|
|
20231116,162800,22834996300,54200,54200,54200,54200,0
|
|
20231116,162700,22834996300,54200,54200,54200,54200,0
|
|
20231116,162600,22834996300,54200,54200,54200,54200,0
|
|
20231116,162500,22834996300,54200,54200,54200,54200,0
|
|
20231116,162400,22834996300,54200,54200,54200,54200,0
|
|
20231116,162300,22834996300,54200,54200,54200,54200,0
|
|
20231116,162200,22834996300,54200,54200,54200,54200,0
|
|
20231116,162100,22834996300,54200,54200,54200,54200,0
|
|
20231116,162000,22834996300,54200,54200,54200,54200,0
|
|
20231116,161900,22834996300,54200,54100,54200,54100,1243
|
|
20231116,161800,22767712700,54200,54200,54200,54100,1356
|
|
20231116,161700,22694319800,54100,54100,54200,54100,1347
|
|
20231116,161600,22621397200,54200,54100,54200,54100,1224
|
|
20231116,161500,22555140200,54100,54200,54200,54100,575
|
|
20231116,161400,22524004800,54200,54200,54200,54100,714
|
|
20231116,161300,22485347400,54200,54200,54200,54100,345
|
|
20231116,161200,22466664600,54200,54100,54200,54100,381
|
|
20231116,161100,22446028500,54200,54300,54300,54100,1469
|
|
20231116,161000,22366414700,54200,54200,54300,54200,841
|
|
20231116,160900,22320822000,54200,54200,54300,54200,960
|
|
20231116,160800,22268772400,54200,54300,54300,54200,1053
|
|
20231116,160700,22211680000,54200,54300,54300,54200,318
|
|
20231116,160600,22194430600,54200,54300,54400,54200,1416
|
|
20231116,160500,22117532400,54300,54400,54400,54300,679
|
|
20231116,160400,22080643400,54300,54400,54400,54300,1312
|
|
20231116,160300,22009369500,54300,54300,54400,54300,652
|
|
20231116,160200,21973942900,54400,54400,54400,54300,571
|
|
20231116,160100,21942909500,54400,54300,54400,54300,511
|
|
20231116,160000,21915129300,54300,54300,54400,54300,1113
|
|
20231116,155900,21854620300,54300,54400,54400,54300,389
|
|
20231116,155800,21833485100,54300,54400,54400,54300,253
|
|
20231116,155700,21819733200,54300,54300,54400,54300,556
|
|
20231116,155600,21789509100,54400,54300,54400,54300,1407
|
|
20231116,155500,21712971300,54400,54400,54400,54300,555
|
|
20231116,155400,21682785900,54400,54300,54400,54300,647
|
|
20231116,155300,21647593700,54300,54400,54400,54300,609
|
|
20231116,155200,21614468400,54300,54400,54400,54300,1092
|
|
20231116,155100,21555070300,54300,54300,54400,54300,754
|
|
20231116,155000,21514058100,54400,54400,54400,54300,336
|
|
20231116,154900,21495792400,54300,54400,54400,54300,280
|
|
20231116,154800,21480567300,54400,54300,54400,54300,840
|
|
20231116,154700,21434913500,54300,54400,54400,54300,204
|
|
20231116,154600,21423824900,54400,54400,54400,54300,411
|
|
20231116,154500,21401473200,54400,54400,54400,54300,246
|
|
20231116,154400,21388100500,54400,54400,54400,54300,240
|
|
20231116,154300,21375048000,54400,54300,54400,54300,328
|
|
20231116,154200,21357223600,54400,54300,54400,54300,345
|
|
20231116,154100,21338479700,54400,54300,54400,54300,449
|
|
20231116,154000,21314070000,54300,54400,54400,54300,1006
|
|
20231116,153900,21259349300,54300,54300,54400,54300,134
|
|
20231116,153800,21252064600,54300,54400,54400,54300,1076
|
|
20231116,153700,21193534100,54300,54400,54400,54300,793
|
|
20231116,153600,21150455000,54400,54300,54400,54300,272
|
|
20231116,153500,21135667800,54300,54300,54400,54300,666
|
|
20231116,153400,21099440900,54400,54400,54400,54300,304
|
|
20231116,153300,21082923400,54300,54300,54400,54300,228
|
|
20231116,153200,21070527600,54300,54400,54400,54300,183
|
|
20231116,153100,21060585400,54300,54200,54400,54200,5371
|
|
20231116,153000,20768921900,54200,54200,54300,54200,217
|
|
20231116,152900,20757144200,54200,54300,54300,54200,637
|
|
20231116,152800,20722577800,54300,54200,54300,54200,1139
|
|
20231116,152700,20660734800,54300,54200,54300,54200,195
|
|
20231116,152600,20650153800,54300,54200,54300,54200,781
|
|
20231116,152500,20607750800,54300,54300,54300,54200,244
|
|
20231116,152400,20594520900,54300,54200,54300,54200,921
|
|
20231116,152300,20544531100,54300,54300,54300,54200,332
|
|
20231116,152200,20526506600,54200,54200,54300,54200,173
|
|
20231116,152100,20517116100,54200,54300,54300,54200,90
|
|
20231116,152000,20512232100,54300,54200,54300,54200,230
|
|
20231116,151900,20499758900,54300,54200,54300,54200,2014
|
|
20231116,151800,20390524100,54200,54200,54300,54200,403
|
|
20231116,151700,20368649400,54300,54300,54300,54200,410
|
|
20231116,151600,20346399300,54200,54300,54300,54200,166
|
|
20231116,151500,20337390000,54300,54300,54300,54200,206
|
|
20231116,151400,20326211400,54200,54300,54300,54200,70
|
|
20231116,151300,20322413000,54300,54200,54300,54200,1159
|
|
20231116,151200,20259581600,54300,54300,54300,54200,696
|
|
20231116,151100,20221793200,54300,54300,54300,54200,189
|
|
20231116,151000,20211532900,54300,54200,54300,54200,2296
|
|
20231116,150900,20087081600,54200,54100,54200,54100,126
|
|
20231116,150800,20080255000,54200,54200,54200,54100,119
|
|
20231116,150700,20073807600,54200,54200,54300,54100,3335
|
|
20231116,150600,19893086800,54300,54400,54400,54300,7031
|
|
20231116,150500,19511286400,54400,54400,54400,54300,1239
|
|
20231116,150400,19443895600,54400,54300,54400,54300,1064
|
|
20231116,150300,19386028600,54400,54400,54400,54300,1080
|
|
20231116,150200,19327283800,54400,54400,54400,54300,1262
|
|
20231116,150100,19258636100,54400,54400,54400,54300,330
|
|
20231116,150000,19240686700,54300,54400,54400,54300,825
|
|
20231116,145900,19195811100,54400,54300,54400,54300,294
|
|
20231116,145800,19179826800,54400,54300,54400,54300,257
|
|
20231116,145700,19165853500,54400,54300,54400,54300,259
|
|
20231116,145600,19151766500,54400,54300,54400,54300,147
|
|
20231116,145500,19143775100,54400,54400,54400,54300,2203
|
|
20231116,145400,19023949800,54400,54300,54400,54300,225
|
|
20231116,145300,19011726900,54400,54300,54400,54300,1079
|
|
20231116,145200,18953035700,54300,54400,54400,54300,299
|
|
20231116,145100,18936786900,54400,54400,54500,54300,1751
|
|
20231116,145000,18841534000,54400,54400,54400,54300,1232
|
|
20231116,144900,18774520800,54300,54400,54400,54300,178
|
|
20231116,144800,18764844300,54400,54400,54400,54300,3305
|
|
20231116,144700,18585063000,54300,54300,54400,54300,1684
|
|
20231116,144600,18493463900,54400,54300,54400,54300,194
|
|
20231116,144500,18482914500,54400,54400,54400,54300,3562
|
|
20231116,144400,18289152800,54300,54400,54400,54300,1048
|
|
20231116,144300,18232152700,54400,54400,54400,54300,257
|
|
20231116,144200,18218176700,54400,54300,54400,54300,1143
|
|
20231116,144100,18156013100,54400,54300,54400,54300,824
|
|
20231116,144000,18111202100,54400,54300,54400,54300,264
|
|
20231116,143900,18096849300,54400,54400,54400,54300,219
|
|
20231116,143800,18084944400,54300,54400,54400,54300,1202
|
|
20231116,143700,18019568700,54300,54300,54400,54300,174
|
|
20231116,143600,18010112700,54400,54400,54400,54300,299
|
|
20231116,143500,17993856800,54400,54300,54400,54300,178
|
|
20231116,143400,17984181100,54300,54400,54500,54300,9620
|
|
20231116,143300,17460855100,54500,54500,54500,54400,1597
|
|
20231116,143200,17373822700,54500,54500,54500,54400,1003
|
|
20231116,143100,17319168000,54500,54500,54500,54400,329
|
|
20231116,143000,17301243400,54500,54500,54500,54400,664
|
|
20231116,142900,17265065200,54400,54500,54500,54400,341
|
|
20231116,142800,17246498200,54400,54500,54500,54400,201
|
|
20231116,142700,17235548300,54500,54500,54500,54400,366
|
|
20231116,142600,17215607100,54500,54400,54500,54400,199
|
|
20231116,142500,17204763500,54500,54400,54500,54400,908
|
|
20231116,142400,17155285000,54500,54400,54500,54400,222
|
|
20231116,142300,17143189000,54400,54500,54600,54400,6049
|
|
20231116,142200,16813526200,54500,54500,54500,54400,336
|
|
20231116,142100,16795219000,54500,54500,54500,54400,286
|
|
20231116,142000,16779644500,54500,54500,54500,54400,1608
|
|
20231116,141900,16692047500,54500,54500,54500,54400,287
|
|
20231116,141800,16676413900,54400,54500,54500,54400,653
|
|
20231116,141700,16640839100,54500,54400,54500,54400,446
|
|
20231116,141600,16616562500,54500,54500,54500,54400,960
|
|
20231116,141500,16564262000,54500,54500,54500,54400,225
|
|
20231116,141400,16552010300,54500,54500,54500,54400,542
|
|
20231116,141300,16522486900,54500,54500,54500,54400,182
|
|
20231116,141200,16512576500,54500,54500,54500,54400,280
|
|
20231116,141100,16497324600,54500,54500,54500,54400,256
|
|
20231116,141000,16483383700,54500,54400,54500,54400,205
|
|
20231116,140900,16472216500,54400,54500,54500,54400,286
|
|
20231116,140800,16456639500,54500,54400,54500,54400,861
|
|
20231116,140700,16409722600,54500,54500,54500,54400,184
|
|
20231116,140600,16399696800,54500,54400,54500,54400,672
|
|
20231116,140500,16363075200,54500,54500,54500,54400,527
|
|
20231116,140400,16334368100,54400,54500,54500,54400,287
|
|
20231116,140300,16318739700,54500,54400,54500,54400,313
|
|
20231116,140200,16301698800,54500,54500,54500,54400,360
|
|
20231116,140100,16282093800,54500,54500,54500,54400,54
|
|
20231116,140000,16279154900,54500,54400,54500,54400,396
|
|
20231116,135900,16257590600,54400,54400,54500,54400,1011
|
|
20231116,135800,16202506000,54400,54500,54500,54400,480
|
|
20231116,135700,16176373700,54400,54500,54500,54400,759
|
|
20231116,135600,16135025200,54500,54500,54500,54400,330
|
|
20231116,135500,16117051700,54500,54400,54500,54400,200
|
|
20231116,135400,16106153400,54400,54400,54500,54400,1128
|
|
20231116,135300,16044692900,54400,54400,54500,54400,847
|
|
20231116,135200,15998546900,54500,54500,54500,54400,78
|
|
20231116,135100,15994296200,54500,54500,54500,54400,189
|
|
20231116,135000,15984005900,54400,54500,54600,54400,3094
|
|
20231116,134900,15815385500,54500,54500,54500,54400,243
|
|
20231116,134800,15802147100,54400,54500,54500,54400,891
|
|
20231116,134700,15753596700,54500,54500,54500,54400,1214
|
|
20231116,134600,15687451800,54500,54400,54500,54400,276
|
|
20231116,134500,15672414900,54500,54400,54500,54400,175
|
|
20231116,134400,15662880500,54500,54500,54500,54400,1209
|
|
20231116,134300,15597022300,54400,54500,54500,54400,1477
|
|
20231116,134200,15516544700,54500,54400,54500,54400,353
|
|
20231116,134100,15497322600,54500,54500,54500,54400,232
|
|
20231116,134000,15484692500,54500,54500,54500,54400,568
|
|
20231116,133900,15453762500,54400,54500,54500,54400,243
|
|
20231116,133800,15440529100,54400,54500,54500,54400,983
|
|
20231116,133700,15386978300,54500,54400,54500,54400,493
|
|
20231116,133600,15360132800,54400,54500,54500,54400,2468
|
|
20231116,133500,15225635800,54500,54500,54500,54400,253
|
|
20231116,133400,15211859500,54400,54500,54500,54400,264
|
|
20231116,133300,15197479400,54500,54400,54500,54400,1042
|
|
20231116,133200,15140696600,54400,54500,54500,54400,165
|
|
20231116,133100,15131705100,54400,54400,54500,54400,1069
|
|
20231116,133000,15073455700,54500,54500,54500,54400,140
|
|
20231116,132900,15065828300,54400,54500,54500,54400,751
|
|
20231116,132800,15024915800,54500,54500,54500,54400,381
|
|
20231116,132700,15004164000,54500,54500,54500,54400,122
|
|
20231116,132600,14997516800,54500,54400,54500,54400,1319
|
|
20231116,132500,14925658400,54500,54500,54500,54400,429
|
|
20231116,132400,14902290300,54500,54500,54500,54400,1107
|
|
20231116,132300,14841969500,54500,54500,54500,54400,282
|
|
20231116,132200,14826611800,54400,54400,54500,54400,164
|
|
20231116,132100,14817682600,54400,54400,54400,54400,744
|
|
20231116,132000,14777209000,54400,54400,54400,54300,996
|
|
20231116,131900,14723027400,54400,54400,54400,54300,209
|
|
20231116,131800,14711667900,54300,54300,54400,54300,178
|
|
20231116,131700,14701993100,54400,54400,54400,54300,860
|
|
20231116,131600,14655216100,54300,54400,54400,54300,375
|
|
20231116,131500,14634826800,54400,54400,54400,54300,374
|
|
20231116,131400,14614483500,54400,54400,54400,54300,715
|
|
20231116,131300,14575596700,54400,54400,54400,54300,302
|
|
20231116,131200,14559175100,54400,54400,54400,54300,725
|
|
20231116,131100,14519735800,54300,54400,54400,54300,107
|
|
20231116,131000,14513922800,54300,54200,54400,54200,1099
|
|
20231116,130900,14454189800,54300,54200,54300,54200,1588
|
|
20231116,130800,14367966600,54300,54300,54300,54200,192
|
|
20231116,130700,14357556300,54300,54300,54300,54200,952
|
|
20231116,130600,14305863700,54300,54300,54300,54300,70
|
|
20231116,130500,14302062700,54300,54300,54300,54200,1104
|
|
20231116,130400,14242116500,54300,54300,54300,54200,111
|
|
20231116,130300,14236090400,54300,54300,54300,54300,1123
|
|
20231116,130200,14175111500,54300,54300,54300,54200,634
|
|
20231116,130100,14140688100,54300,54300,54300,54300,186
|
|
20231116,130000,14130588300,54300,54300,54300,54200,752
|
|
20231116,125900,14089757500,54300,54300,54300,54200,198
|
|
20231116,125800,14079007800,54300,54300,54300,54200,954
|
|
20231116,125700,14027211000,54300,54300,54300,54300,214
|
|
20231116,125600,14015590800,54300,54300,54300,54200,208
|
|
20231116,125500,14004301600,54200,54200,54300,54200,472
|
|
20231116,125400,13978701700,54200,54300,54300,54200,327
|
|
20231116,125300,13960947300,54300,54300,54300,54200,952
|
|
20231116,125200,13909255300,54300,54300,54300,54200,191
|
|
20231116,125100,13898885400,54200,54300,54300,54200,933
|
|
20231116,125000,13848228300,54300,54200,54300,54200,165
|
|
20231116,124900,13839272900,54300,54300,54300,54200,1089
|
|
20231116,124800,13780141500,54300,54300,54300,54200,463
|
|
20231116,124700,13755008700,54300,54300,54300,54300,313
|
|
20231116,124600,13738012800,54200,54300,54300,54200,717
|
|
20231116,124500,13699081200,54300,54300,54300,54200,106
|
|
20231116,124400,13693327100,54300,54300,54300,54200,775
|
|
20231116,124300,13651249000,54300,54300,54300,54200,280
|
|
20231116,124200,13636051600,54200,54300,54300,54200,942
|
|
20231116,124100,13584905200,54200,54200,54300,54200,434
|
|
20231116,124000,13561341400,54300,54300,54300,54200,351
|
|
20231116,123900,13542289600,54300,54300,54300,54200,1620
|
|
20231116,123800,13454331000,54300,54200,54300,54200,123
|
|
20231116,123700,13447654600,54300,54200,54300,54200,505
|
|
20231116,123600,13420237400,54300,54300,54300,54300,852
|
|
20231116,123500,13373973800,54300,54300,54300,54200,696
|
|
20231116,123400,13336189800,54300,54300,54300,54200,205
|
|
20231116,123300,13325069100,54300,54200,54300,54200,244
|
|
20231116,123200,13311822400,54300,54300,54300,54200,1021
|
|
20231116,123100,13256384100,54200,54200,54300,54200,160
|
|
20231116,123000,13247705500,54300,54300,54300,54300,536
|
|
20231116,122900,13218600700,54300,54300,54300,54200,142
|
|
20231116,122800,13210891500,54300,54300,54300,54300,360
|
|
20231116,122700,13191343500,54300,54300,54300,54200,1032
|
|
20231116,122600,13135308100,54300,54200,54300,54200,170
|
|
20231116,122500,13126080500,54200,54300,54300,54200,1033
|
|
20231116,122400,13070000000,54300,54300,54300,54200,538
|
|
20231116,122300,13040789100,54200,54200,54300,54200,2640
|
|
20231116,122200,12897613300,54200,54200,54200,54100,193
|
|
20231116,122100,12887156900,54200,54200,54200,54100,238
|
|
20231116,122000,12874257900,54200,54200,54200,54100,293
|
|
20231116,121900,12858380000,54200,54200,54200,54200,351
|
|
20231116,121800,12839355800,54200,54200,54200,54100,1140
|
|
20231116,121700,12777577400,54100,54200,54200,54100,316
|
|
20231116,121600,12760461000,54100,54200,54200,54100,1249
|
|
20231116,121500,12692768800,54100,54200,54200,54100,276
|
|
20231116,121400,12677816900,54100,54100,54200,54100,453
|
|
20231116,121300,12653271900,54100,54100,54200,54100,209
|
|
20231116,121200,12641946600,54200,54200,54200,54100,327
|
|
20231116,121100,12624228500,54100,54200,54200,54100,263
|
|
20231116,121000,12609978500,54100,54100,54200,54100,180
|
|
20231116,120900,12600228500,54200,54100,54200,54100,123
|
|
20231116,120800,12593563200,54200,54200,54200,54100,726
|
|
20231116,120700,12554218000,54200,54100,54200,54100,226
|
|
20231116,120600,12541970400,54200,54100,54200,54100,1209
|
|
20231116,120500,12476555700,54100,54100,54100,54000,221
|
|
20231116,120400,12464600900,54100,54100,54100,54000,1224
|
|
20231116,120300,12398382700,54100,54100,54100,54000,415
|
|
20231116,120200,12375935400,54100,54100,54100,54000,1052
|
|
20231116,120100,12319022400,54100,54000,54100,54000,288
|
|
20231116,120000,12303446200,54100,54100,54100,54000,298
|
|
20231116,115900,12287324700,54000,54100,54100,54000,84
|
|
20231116,115800,12282782400,54100,54100,54100,54100,132
|
|
20231116,115700,12275641200,54100,54100,54100,54000,804
|
|
20231116,115600,12232146600,54100,54100,54100,54000,553
|
|
20231116,115500,12202230100,54100,54200,54200,54000,1378
|
|
20231116,115400,12127621200,54200,54200,54200,54100,122
|
|
20231116,115300,12121016400,54200,54100,54200,54100,311
|
|
20231116,115200,12104178100,54100,54100,54200,54000,1088
|
|
20231116,115100,12045317300,54100,54200,54200,54100,1846
|
|
20231116,115000,11945445700,54200,54000,54200,54000,2446
|
|
20231116,114900,11813129100,54000,54100,54100,54000,329
|
|
20231116,114800,11795335000,54100,54100,54100,54000,223
|
|
20231116,114700,11783279100,54100,54100,54100,54000,1781
|
|
20231116,114600,11686951200,54100,54100,54100,54000,117
|
|
20231116,114500,11680623700,54100,54100,54100,54000,637
|
|
20231116,114400,11646164900,54100,54100,54100,54000,151
|
|
20231116,114300,11637997400,54100,54100,54100,54000,2020
|
|
20231116,114200,11528720100,54000,54100,54100,54000,294
|
|
20231116,114100,11512828000,54000,54100,54100,54000,447
|
|
20231116,114000,11488664700,54100,54100,54100,54000,298
|
|
20231116,113900,11472558000,54000,54100,54100,54000,213
|
|
20231116,113800,11461046600,54100,54100,54100,54000,891
|
|
20231116,113700,11412853000,54100,54000,54100,54000,106
|
|
20231116,113600,11407120200,54100,54100,54100,54000,880
|
|
20231116,113500,11359517700,54100,54100,54100,54000,103
|
|
20231116,113400,11353947500,54000,54000,54100,54000,275
|
|
20231116,113300,11339082100,54000,54000,54100,54000,1546
|
|
20231116,113200,11255458900,54100,54100,54100,54000,483
|
|
20231116,113100,11229347700,54100,54100,54100,54000,737
|
|
20231116,113000,11189483500,54000,54100,54100,54000,413
|
|
20231116,112900,11167160500,54100,54000,54100,54000,2864
|
|
20231116,112800,11012482200,54000,53900,54000,53900,191
|
|
20231116,112700,11002174100,54000,54000,54000,53900,282
|
|
20231116,112600,10986951800,54000,54000,54000,53900,1018
|
|
20231116,112500,10931986800,54000,54000,54000,53900,162
|
|
20231116,112400,10923242800,54000,54000,54000,53900,453
|
|
20231116,112300,10898781200,54000,54000,54000,54000,267
|
|
20231116,112200,10884363200,54000,54100,54100,53900,2581
|
|
20231116,112100,10745002400,54100,54100,54100,54000,114
|
|
20231116,112000,10738835600,54100,54100,54100,54000,193
|
|
20231116,111900,10728395300,54000,54000,54100,54000,1636
|
|
20231116,111800,10639994500,54000,54000,54000,54000,292
|
|
20231116,111700,10624226500,54000,54000,54000,53900,897
|
|
20231116,111600,10575793600,54000,54000,54000,53900,167
|
|
20231116,111500,10566781200,54000,54000,54000,53900,267
|
|
20231116,111400,10552365700,54000,54000,54000,54000,102
|
|
20231116,111300,10546857700,54000,54000,54000,54000,152
|
|
20231116,111200,10538649700,54000,53900,54000,53800,1392
|
|
20231116,111100,10463614200,53800,53900,53900,53800,236
|
|
20231116,111000,10450896200,53900,53800,53900,53800,180
|
|
20231116,110900,10441202000,53900,53900,53900,53800,2279
|
|
20231116,110800,10318573700,53900,53900,54000,53900,1744
|
|
20231116,110700,10224567900,53900,53900,53900,53900,2551
|
|
20231116,110600,10087069000,53900,53900,53900,53800,309
|
|
20231116,110500,10070414400,53900,53800,53900,53700,4309
|
|
20231116,110400,9838527900,53800,53700,53800,53700,562
|
|
20231116,110300,9808311600,53700,53700,53800,53700,1484
|
|
20231116,110200,9728534500,53800,53800,53800,53800,120
|
|
20231116,110100,9722078500,53800,53800,53800,53700,1517
|
|
20231116,110000,9640483500,53800,53800,53800,53700,272
|
|
20231116,105900,9625862600,53800,53800,53800,53700,85
|
|
20231116,105800,9621292800,53800,53800,53800,53700,635
|
|
20231116,105700,9587133300,53900,53800,53900,53700,3177
|
|
20231116,105600,9416259400,53800,53800,53900,53600,10589
|
|
20231116,105500,8847062600,53900,53900,53900,53900,379
|
|
20231116,105400,8826634500,53900,53800,53900,53800,428
|
|
20231116,105300,8803566300,53900,53900,53900,53800,132
|
|
20231116,105200,8796455600,53900,53700,53900,53700,4068
|
|
20231116,105100,8577588100,53700,53800,53900,53600,7359
|
|
20231116,105000,8182099800,53800,53900,54000,53800,1632
|
|
20231116,104900,8094194600,54000,53900,54000,53900,958
|
|
20231116,104800,8042491700,54000,53900,54100,53800,8740
|
|
20231116,104700,7571031100,53900,54100,54100,53800,14071
|
|
20231116,104600,6811804200,54100,54200,54200,54100,136
|
|
20231116,104500,6804438600,54200,54100,54200,54100,341
|
|
20231116,104400,6785974800,54200,54200,54200,54100,1057
|
|
20231116,104300,6728719600,54200,54200,54200,54100,262
|
|
20231116,104200,6714522400,54200,54200,54200,54100,986
|
|
20231116,104100,6661101600,54100,54200,54200,54100,652
|
|
20231116,104000,6625819100,54200,54200,54200,54100,228
|
|
20231116,103900,6613470500,54200,54200,54200,54100,871
|
|
20231116,103800,6566307200,54200,54100,54200,54100,292
|
|
20231116,103700,6550504900,54200,54100,54200,54100,1097
|
|
20231116,103600,6491113000,54100,54200,54200,54100,333
|
|
20231116,103500,6473084500,54200,54200,54200,54100,854
|
|
20231116,103400,6426813400,54200,54200,54200,54100,380
|
|
20231116,103300,6406219800,54200,54100,54200,54000,3337
|
|
20231116,103200,6225688600,54100,54000,54100,53900,4274
|
|
20231116,103100,5994919500,53900,54000,54000,53900,792
|
|
20231116,103000,5952193900,53900,53700,54000,53600,8351
|
|
20231116,102900,5502313200,53700,54100,54100,53700,17562
|
|
20231116,102800,4554769600,54200,54100,54200,54100,758
|
|
20231116,102700,4513757200,54200,54200,54200,54200,39
|
|
20231116,102600,4511643400,54100,54200,54200,54100,982
|
|
20231116,102500,4458438300,54200,54200,54200,54100,2239
|
|
20231116,102400,4337300500,54100,54200,54400,54100,8006
|
|
20231116,102300,3903262600,54100,54200,54200,54100,214
|
|
20231116,102200,3891683500,54200,54300,54400,54100,4326
|
|
20231116,102100,3657072200,54400,54400,54500,54300,3654
|
|
20231116,102000,3458420700,54400,54400,54500,54400,658
|
|
20231116,101900,3422623300,54400,54500,54500,54400,482
|
|
20231116,101800,3396389000,54400,54500,54600,54400,2156
|
|
20231116,101700,3278909200,54500,54600,54600,54500,223
|
|
20231116,101600,3266752800,54500,54600,54700,54500,1414
|
|
20231116,101500,3189496300,54700,54600,54700,54600,1586
|
|
20231116,101400,3102898900,54600,54500,54600,54400,4570
|
|
20231116,101300,2853770700,54500,54600,54700,54500,2581
|
|
20231116,101200,2712888300,54700,54600,54700,54500,3805
|
|
20231116,101100,2505164300,54600,54600,54600,54500,325
|
|
20231116,101000,2487446800,54600,54600,54700,54400,11621
|
|
20231116,100900,1853577100,54600,54700,54700,54600,1749
|
|
20231116,100800,1758007400,54700,54700,54700,54600,829
|
|
20231116,100700,1712681200,54700,54700,54700,54600,1578
|
|
20231116,100600,1626425400,54600,54700,54700,54600,467
|
|
20231116,100500,1600886000,54700,54700,54700,54600,2145
|
|
20231116,100400,1483605900,54700,54600,54700,54600,136
|
|
20231116,100300,1476171700,54600,54800,54800,54500,6142
|
|
20231116,100200,1140661900,54800,54700,54800,54700,2394
|
|
20231116,100100,1009591800,54700,54600,54700,54500,1489
|
|
20231116,100000,928302700,54600,54400,54600,54400,16978
|