576 lines
31 KiB
CSV
576 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,183300,10998749900,88800,88800,88800,88800,2165
|
|
20231114,183200,10998749900,88800,88800,88800,88800,0
|
|
20231114,183100,10998749900,88800,88800,88800,88800,0
|
|
20231114,183000,10998749900,88800,88800,88800,88800,0
|
|
20231114,182900,10998749900,88800,88800,88800,88800,0
|
|
20231114,182800,10998749900,88800,88800,88800,88800,0
|
|
20231114,182700,10998749900,88800,88800,88800,88800,0
|
|
20231114,182600,10998749900,88800,88800,88800,88800,0
|
|
20231114,182500,10998749900,88800,88800,88800,88800,0
|
|
20231114,182400,10998749900,88800,88800,88800,88800,0
|
|
20231114,182300,10998749900,88800,88800,88800,88800,0
|
|
20231114,182200,10998749900,88800,88800,88800,88800,0
|
|
20231114,182100,10998749900,88800,88800,88800,88800,0
|
|
20231114,182000,10998749900,88800,88800,88800,88800,0
|
|
20231114,181900,10998749900,88800,88800,88800,88800,0
|
|
20231114,181800,10998749900,88800,88800,88800,88800,0
|
|
20231114,181700,10998749900,88800,88800,88800,88800,0
|
|
20231114,181600,10998749900,88800,88800,88800,88800,0
|
|
20231114,181500,10998749900,88800,88800,88800,88800,0
|
|
20231114,181400,10998749900,88800,88800,88800,88800,0
|
|
20231114,181300,10998749900,88800,88800,88800,88800,0
|
|
20231114,181200,10998749900,88800,88800,88800,88800,0
|
|
20231114,181100,10998749900,88800,88800,88800,88800,0
|
|
20231114,181000,10998749900,88800,88800,88800,88800,0
|
|
20231114,180900,10998749900,88800,88800,88800,88800,0
|
|
20231114,180800,10998749900,88800,88800,88800,88800,0
|
|
20231114,180700,10998749900,88800,88800,88800,88800,0
|
|
20231114,180600,10998749900,88800,88800,88800,88800,0
|
|
20231114,180500,10998749900,88800,88800,88800,88800,0
|
|
20231114,180400,10998749900,88800,88800,88800,88800,0
|
|
20231114,180300,10998749900,88800,88800,88800,88800,2165
|
|
20231114,180200,10998749900,88800,88800,88800,88800,0
|
|
20231114,180100,10998749900,88800,88800,88800,88800,0
|
|
20231114,180000,10998749900,88800,88800,88800,88800,0
|
|
20231114,175900,10998749900,88800,88800,88800,88800,0
|
|
20231114,175800,10998749900,88800,88800,88800,88800,0
|
|
20231114,175700,10998749900,88800,88800,88800,88800,0
|
|
20231114,175600,10998749900,88800,88800,88800,88800,0
|
|
20231114,175500,10998749900,88800,88800,88800,88800,0
|
|
20231114,175400,10998749900,88800,88800,88800,88800,0
|
|
20231114,175300,10998749900,88800,88800,88800,88800,0
|
|
20231114,175200,10998749900,88800,88800,88800,88800,0
|
|
20231114,175100,10998749900,88800,88800,88800,88800,0
|
|
20231114,175000,10998749900,88800,88800,88800,88800,0
|
|
20231114,174900,10998749900,88800,88800,88800,88800,0
|
|
20231114,174800,10998749900,88800,88800,88800,88800,0
|
|
20231114,174700,10998749900,88800,88800,88800,88800,0
|
|
20231114,174600,10998749900,88800,88800,88800,88800,0
|
|
20231114,174500,10998749900,88800,88800,88800,88800,0
|
|
20231114,174400,10998749900,88800,88800,88800,88800,0
|
|
20231114,174300,10998749900,88800,88800,88800,88800,0
|
|
20231114,174200,10998749900,88800,88800,88800,88800,0
|
|
20231114,174100,10998749900,88800,88800,88800,88800,0
|
|
20231114,174000,10998749900,88800,88800,88800,88800,0
|
|
20231114,173900,10998749900,88800,88800,88800,88800,0
|
|
20231114,173800,10998749900,88800,88800,88800,88800,0
|
|
20231114,173700,10998749900,88800,88800,88800,88800,0
|
|
20231114,173600,10998749900,88800,88800,88800,88800,0
|
|
20231114,173500,10998749900,88800,88800,88800,88800,0
|
|
20231114,173400,10998749900,88800,88800,88800,88800,0
|
|
20231114,173300,10998749900,88800,88800,88800,88800,2165
|
|
20231114,173200,10998749900,88800,88800,88800,88800,0
|
|
20231114,173100,10998749900,88800,88800,88800,88800,0
|
|
20231114,173000,10998749900,88800,88800,88800,88800,0
|
|
20231114,172900,10998749900,88800,88800,88800,88800,0
|
|
20231114,172800,10998749900,88800,88800,88800,88800,0
|
|
20231114,172700,10998749900,88800,88800,88800,88800,0
|
|
20231114,172600,10998749900,88800,88800,88800,88800,0
|
|
20231114,172500,10998749900,88800,88800,88800,88800,0
|
|
20231114,172400,10998749900,88800,88800,88800,88800,0
|
|
20231114,172300,10998749900,88800,88800,88800,88800,0
|
|
20231114,172200,10998749900,88800,88800,88800,88800,0
|
|
20231114,172100,10998749900,88800,88800,88800,88800,0
|
|
20231114,172000,10998749900,88800,88800,88800,88800,0
|
|
20231114,171900,10998749900,88800,88800,88800,88800,0
|
|
20231114,171800,10998749900,88800,88800,88800,88800,0
|
|
20231114,171700,10998749900,88800,88800,88800,88800,0
|
|
20231114,171600,10998749900,88800,88800,88800,88800,0
|
|
20231114,171500,10998749900,88800,88800,88800,88800,0
|
|
20231114,171400,10998749900,88800,88800,88800,88800,0
|
|
20231114,171300,10998749900,88800,88800,88800,88800,0
|
|
20231114,171200,10998749900,88800,88800,88800,88800,0
|
|
20231114,171100,10998749900,88800,88800,88800,88800,0
|
|
20231114,171000,10998749900,88800,88800,88800,88800,0
|
|
20231114,170900,10998749900,88800,88800,88800,88800,0
|
|
20231114,170800,10998749900,88800,88800,88800,88800,0
|
|
20231114,170700,10998749900,88800,88800,88800,88800,0
|
|
20231114,170600,10998749900,88800,88800,88800,88800,0
|
|
20231114,170500,10998749900,88800,88800,88800,88800,0
|
|
20231114,170400,10998749900,88800,88800,88800,88800,0
|
|
20231114,170300,10998749900,88800,88800,88800,88800,2165
|
|
20231114,170200,10998749900,88800,88800,88800,88800,0
|
|
20231114,170100,10998749900,88800,88800,88800,88800,0
|
|
20231114,170000,10998749900,88800,88800,88800,88800,0
|
|
20231114,165900,10998749900,88800,88800,88800,88800,0
|
|
20231114,165800,10998749900,88800,88800,88800,88800,0
|
|
20231114,165700,10998749900,88800,88800,88800,88800,0
|
|
20231114,165600,10998749900,88800,88800,88800,88800,0
|
|
20231114,165500,10998749900,88800,88800,88800,88800,0
|
|
20231114,165400,10998749900,88800,88800,88800,88800,0
|
|
20231114,165300,10998749900,88800,88800,88800,88800,0
|
|
20231114,165200,10998749900,88800,88800,88800,88800,0
|
|
20231114,165100,10998749900,88800,88800,88800,88800,0
|
|
20231114,165000,10998749900,88800,88800,88800,88800,0
|
|
20231114,164900,10998749900,88800,88800,88800,88800,0
|
|
20231114,164800,10998749900,88800,88800,88800,88800,0
|
|
20231114,164700,10998749900,88800,88800,88800,88800,0
|
|
20231114,164600,10998749900,88800,88800,88800,88800,0
|
|
20231114,164500,10998749900,88800,88800,88800,88800,0
|
|
20231114,164400,10998749900,88800,88800,88800,88800,0
|
|
20231114,164300,10998749900,88800,88800,88800,88800,0
|
|
20231114,164200,10998749900,88800,88800,88800,88800,0
|
|
20231114,164100,10998749900,88800,88800,88800,88800,0
|
|
20231114,164000,10998749900,88800,88800,88800,88800,0
|
|
20231114,163900,10998749900,88800,88800,88800,88800,0
|
|
20231114,163800,10998749900,88800,88800,88800,88800,0
|
|
20231114,163700,10998749900,88800,88800,88800,88800,0
|
|
20231114,163600,10998749900,88800,88800,88800,88800,0
|
|
20231114,163500,10998749900,88800,88800,88800,88800,0
|
|
20231114,163400,10998749900,88800,88800,88800,88800,0
|
|
20231114,163300,10998749900,88800,88800,88800,88800,2165
|
|
20231114,163200,10998749900,88800,88800,88800,88800,0
|
|
20231114,163100,10998749900,88800,88800,88800,88800,0
|
|
20231114,163000,10998749900,88800,88800,88800,88800,0
|
|
20231114,162900,10998749900,88800,88800,88800,88800,0
|
|
20231114,162800,10998749900,88800,88800,88800,88800,0
|
|
20231114,162700,10998749900,88800,88800,88800,88800,0
|
|
20231114,162600,10998749900,88800,88800,88800,88800,0
|
|
20231114,162500,10998749900,88800,88800,88800,88800,0
|
|
20231114,162400,10998749900,88800,88800,88800,88800,0
|
|
20231114,162300,10998749900,88800,88800,88800,88800,0
|
|
20231114,162200,10998749900,88800,88800,88800,88800,0
|
|
20231114,162100,10998749900,88800,88800,88800,88800,0
|
|
20231114,162000,10998749900,88800,88800,88800,88800,0
|
|
20231114,161900,10998749900,88800,88800,88800,88800,0
|
|
20231114,161800,10998749900,88800,88800,88800,88800,0
|
|
20231114,161700,10998749900,88800,88800,88800,88800,0
|
|
20231114,161600,10998749900,88800,88800,88800,88800,0
|
|
20231114,161500,10998749900,88800,88800,88800,88800,0
|
|
20231114,161400,10998749900,88800,88800,88800,88800,0
|
|
20231114,161300,10998749900,88800,88800,88800,88800,0
|
|
20231114,161200,10998749900,88800,88800,88800,88800,0
|
|
20231114,161100,10998749900,88800,88800,88800,88800,0
|
|
20231114,161000,10998749900,88800,88800,88800,88800,0
|
|
20231114,160900,10998749900,88800,88800,88800,88800,0
|
|
20231114,160800,10998749900,88800,88800,88800,88800,0
|
|
20231114,160700,10998749900,88800,88800,88800,88800,0
|
|
20231114,160600,10998749900,88800,88800,88800,88800,0
|
|
20231114,160500,10998749900,88800,88800,88800,88800,0
|
|
20231114,160400,10998749900,88800,88800,88800,88800,0
|
|
20231114,160300,10998749900,88800,88800,88800,88800,2165
|
|
20231114,160200,10998749900,88800,88800,88800,88800,0
|
|
20231114,160100,10998749900,88800,88800,88800,88800,0
|
|
20231114,160000,10998749900,88800,88800,88800,88800,0
|
|
20231114,155900,10998749900,88800,88800,88800,88800,0
|
|
20231114,155800,10998749900,88800,88800,88800,88800,0
|
|
20231114,155700,10998749900,88800,88800,88800,88800,0
|
|
20231114,155600,10998749900,88800,88800,88800,88800,0
|
|
20231114,155500,10998749900,88800,88800,88800,88800,0
|
|
20231114,155400,10998749900,88800,88800,88800,88800,0
|
|
20231114,155300,10998749900,88800,88800,88800,88800,0
|
|
20231114,155200,10998749900,88800,88800,88800,88800,0
|
|
20231114,155100,10998749900,88800,88800,88800,88800,0
|
|
20231114,155000,10998749900,88800,88800,88800,88800,0
|
|
20231114,154900,10998749900,88800,88800,88800,88800,0
|
|
20231114,154800,10998749900,88800,88800,88800,88800,0
|
|
20231114,154700,10998749900,88800,88800,88800,88800,0
|
|
20231114,154600,10998749900,88800,88800,88800,88800,0
|
|
20231114,154500,10998749900,88800,88800,88800,88800,0
|
|
20231114,154400,10998749900,88800,88800,88800,88800,0
|
|
20231114,154300,10998749900,88800,88800,88800,88800,0
|
|
20231114,154200,10998749900,88800,88800,88800,88800,0
|
|
20231114,154100,10998749900,88800,88800,88800,88800,0
|
|
20231114,154000,10998749900,88800,88800,88800,88800,0
|
|
20231114,153900,10998749900,88800,88800,88800,88800,0
|
|
20231114,153800,10998749900,88800,88800,88800,88800,0
|
|
20231114,153700,10998749900,88800,88800,88800,88800,0
|
|
20231114,153600,10998749900,88800,88800,88800,88800,0
|
|
20231114,153500,10998749900,88800,88800,88800,88800,0
|
|
20231114,153400,10998749900,88800,88800,88800,88800,0
|
|
20231114,153300,10998749900,88800,88800,88800,88800,2165
|
|
20231114,153200,10998749900,88800,88800,88800,88800,0
|
|
20231114,153100,10998749900,88800,88800,88800,88800,0
|
|
20231114,153000,10998749900,88800,88800,88800,88800,2165
|
|
20231114,152900,10806497900,89100,89100,89100,89100,0
|
|
20231114,152800,10806497900,89100,89100,89100,89100,0
|
|
20231114,152700,10806497900,89100,89100,89100,89100,0
|
|
20231114,152600,10806497900,89100,89100,89100,89100,0
|
|
20231114,152500,10806497900,89100,89100,89100,89100,0
|
|
20231114,152400,10806497900,89100,89100,89100,89100,0
|
|
20231114,152300,10806497900,89100,89100,89100,89100,0
|
|
20231114,152200,10806497900,89100,89100,89100,89100,0
|
|
20231114,152100,10806497900,89100,89100,89100,89100,0
|
|
20231114,152000,10806497900,89100,89100,89100,89100,0
|
|
20231114,151900,10806497900,89100,89500,89500,89100,1121
|
|
20231114,151800,10706341800,89500,89300,89500,89300,241
|
|
20231114,151700,10684798100,89500,89700,89700,89500,721
|
|
20231114,151600,10620131300,89700,89700,89700,89600,125
|
|
20231114,151500,10608923700,89600,89600,89700,89500,422
|
|
20231114,151400,10571111100,89500,89700,89700,89300,1937
|
|
20231114,151300,10397971300,89700,89600,89700,89500,557
|
|
20231114,151200,10348033900,89600,89700,89700,89500,516
|
|
20231114,151100,10301782900,89600,89500,89700,89500,290
|
|
20231114,151000,10275795500,89600,89700,89800,89500,580
|
|
20231114,150900,10223776400,89600,89500,89700,89500,588
|
|
20231114,150800,10171077200,89500,89700,89700,89500,465
|
|
20231114,150700,10129398900,89600,89600,89700,89500,406
|
|
20231114,150600,10093019800,89600,89600,89600,89400,106
|
|
20231114,150500,10083527300,89500,89400,89600,89400,450
|
|
20231114,150400,10043256100,89400,89400,89500,89300,693
|
|
20231114,150300,9981307700,89400,89300,89400,89100,677
|
|
20231114,150200,9920860500,89300,89100,89300,89100,376
|
|
20231114,150100,9887299100,89000,89200,89300,89000,462
|
|
20231114,150000,9846115100,89200,89000,89200,88900,354
|
|
20231114,145900,9814575000,89200,88900,89200,88700,739
|
|
20231114,145800,9748807600,88800,88900,89100,88600,996
|
|
20231114,145700,9660306000,89000,89300,89300,89000,592
|
|
20231114,145600,9607571900,89300,89100,89300,88700,583
|
|
20231114,145500,9555684500,89000,89100,89300,88700,539
|
|
20231114,145400,9507752200,89100,89200,89300,89000,787
|
|
20231114,145300,9437544800,89200,89000,89200,88800,590
|
|
20231114,145200,9385083900,89000,89000,89200,88700,623
|
|
20231114,145100,9329669800,89100,88400,89100,88400,849
|
|
20231114,145000,9254241700,88400,88800,88800,88300,739
|
|
20231114,144900,9188823200,88700,88700,88900,88300,1028
|
|
20231114,144800,9097675900,88700,88800,88900,88700,288
|
|
20231114,144700,9072109400,88800,88700,88900,88300,711
|
|
20231114,144600,9009124700,88700,88900,88900,88200,614
|
|
20231114,144500,8954798900,88900,88600,88900,88500,1388
|
|
20231114,144400,8831686500,88600,88400,88600,88000,1324
|
|
20231114,144300,8714617300,88500,88300,88500,87800,1088
|
|
20231114,144200,8618656600,88300,88000,88300,88000,218
|
|
20231114,144100,8599428900,88000,88300,88500,87900,833
|
|
20231114,144000,8525896900,88300,88200,88400,87900,744
|
|
20231114,143900,8460322400,88400,88400,88500,88200,498
|
|
20231114,143800,8416331600,88400,88400,88500,88000,702
|
|
20231114,143700,8354455700,88400,88200,88600,87900,567
|
|
20231114,143600,8304421500,88400,87900,88400,87900,381
|
|
20231114,143500,8270789500,87900,88400,88400,87900,638
|
|
20231114,143400,8214597400,88300,88500,88600,88000,1932
|
|
20231114,143300,8044340100,88500,88500,88600,88300,420
|
|
20231114,143200,8007193700,88600,88500,88600,88200,674
|
|
20231114,143100,7947681100,88500,88600,88700,88200,854
|
|
20231114,143000,7872184000,88600,88300,88700,88300,173
|
|
20231114,142900,7856881900,88300,88500,88600,88200,695
|
|
20231114,142800,7795470600,88500,88600,88600,88300,815
|
|
20231114,142700,7723464600,88600,88300,88700,88300,1111
|
|
20231114,142600,7625208300,88500,88600,88600,88200,614
|
|
20231114,142500,7570954500,88500,88400,88600,88200,648
|
|
20231114,142400,7513740400,88400,88600,88600,88400,299
|
|
20231114,142300,7487297800,88600,88700,88700,88200,607
|
|
20231114,142200,7433623000,88600,88700,88700,88200,850
|
|
20231114,142100,7358431500,88600,88600,88700,88400,341
|
|
20231114,142000,7328236600,88500,88500,88600,88300,584
|
|
20231114,141900,7276608000,88500,88700,88700,88300,686
|
|
20231114,141800,7215938300,88700,88700,88800,88400,400
|
|
20231114,141700,7180492300,88700,88400,88700,88300,834
|
|
20231114,141600,7106701300,88400,88500,88700,88300,651
|
|
20231114,141500,7049162900,88400,88500,88700,88400,431
|
|
20231114,141400,7011038800,88500,88600,88700,88400,574
|
|
20231114,141300,6960261700,88700,88500,88800,88400,970
|
|
20231114,141200,6874341500,88600,88600,88700,88400,655
|
|
20231114,141100,6816289400,88600,88500,88700,88400,560
|
|
20231114,141000,6766731100,88600,88700,88800,88500,1161
|
|
20231114,140900,6663873600,88700,88800,88800,88500,315
|
|
20231114,140800,6635926100,88700,88600,88900,88500,741
|
|
20231114,140700,6570170900,88700,88900,88900,88500,725
|
|
20231114,140600,6505966600,88900,88800,88900,88500,452
|
|
20231114,140500,6465889300,88500,88800,88900,88500,546
|
|
20231114,140400,6417490600,88900,88900,88900,88500,661
|
|
20231114,140300,6358879900,88700,89000,89000,88700,511
|
|
20231114,140200,6313423100,88900,88900,89000,88500,507
|
|
20231114,140100,6268429100,88900,88800,89000,88500,1042
|
|
20231114,140000,6175970500,88800,88600,88900,88500,157
|
|
20231114,135900,6162039200,89000,88900,89000,88500,618
|
|
20231114,135800,6107228200,88900,89000,89000,88600,540
|
|
20231114,135700,6059287600,89100,88700,89100,88600,983
|
|
20231114,135600,5972063900,88700,89000,89200,88600,415
|
|
20231114,135500,5935192700,88900,89300,89300,88700,585
|
|
20231114,135400,5883209200,89100,89000,89200,88900,254
|
|
20231114,135300,5860586200,89100,89100,89200,88800,384
|
|
20231114,135200,5826409500,89100,89200,89200,88800,562
|
|
20231114,135100,5776415200,89100,88900,89200,88900,176
|
|
20231114,135000,5760726200,88900,89100,89200,88900,430
|
|
20231114,134900,5722479600,89000,89400,89400,89000,411
|
|
20231114,134800,5685833100,89500,89500,89500,89400,96
|
|
20231114,134700,5677245200,89500,89300,89500,89100,483
|
|
20231114,134600,5634163400,89500,89300,89500,89100,452
|
|
20231114,134500,5593834100,89300,89300,89400,89300,184
|
|
20231114,134400,5577396700,89300,89500,89600,89200,415
|
|
20231114,134300,5540347000,89400,89700,89700,89300,460
|
|
20231114,134200,5499224700,89500,89400,89600,89400,91
|
|
20231114,134100,5491083400,89400,89700,89700,89400,431
|
|
20231114,134000,5452517500,89500,89800,89800,89500,447
|
|
20231114,133900,5412480200,89800,89700,89800,89700,232
|
|
20231114,133800,5391657100,89700,89800,89800,89700,16
|
|
20231114,133700,5390221500,89800,89700,89800,89600,864
|
|
20231114,133600,5312785800,89700,89700,89800,89700,50
|
|
20231114,133500,5308297700,89800,89700,89900,89600,565
|
|
20231114,133400,5257654700,89700,89900,89900,89700,531
|
|
20231114,133300,5210011200,90000,89900,90000,89900,14
|
|
20231114,133200,5208752100,89900,89800,89900,89800,394
|
|
20231114,133100,5173340000,89700,89700,89800,89700,24
|
|
20231114,133000,5171186400,89800,89800,89800,89700,74
|
|
20231114,132900,5164547000,89700,89800,89800,89700,91
|
|
20231114,132800,5156376700,89900,89800,89900,89800,53
|
|
20231114,132700,5151616900,89900,89900,89900,89800,282
|
|
20231114,132600,5126265400,89900,89900,89900,89800,6
|
|
20231114,132500,5125726300,89900,89800,89900,89600,334
|
|
20231114,132400,5095761800,89900,89600,89900,89600,335
|
|
20231114,132300,5065681000,89700,89600,89700,89500,273
|
|
20231114,132200,5041221900,89500,89600,89600,89500,125
|
|
20231114,132100,5030022900,89600,89500,89600,89500,77
|
|
20231114,132000,5023130000,89500,89600,89700,89500,29
|
|
20231114,131900,5020532700,89600,89500,89600,89500,80
|
|
20231114,131800,5013372500,89600,89600,89600,89400,327
|
|
20231114,131700,4984122600,89700,89700,89700,89500,54
|
|
20231114,131600,4979282300,89500,89600,89700,89500,233
|
|
20231114,131500,4958390700,89700,89700,89700,89600,13
|
|
20231114,131400,4957224900,89700,89700,89700,89600,62
|
|
20231114,131300,4951666200,89600,89700,89700,89600,61
|
|
20231114,131200,4946200100,89800,89500,89800,89500,43
|
|
20231114,131100,4942348600,89800,89700,89800,89400,505
|
|
20231114,131000,4897080300,89800,89800,89800,89600,49
|
|
20231114,130900,4892685300,89600,89700,89800,89600,91
|
|
20231114,130800,4884519200,89800,89700,89800,89700,14
|
|
20231114,130700,4883262800,89700,89700,89800,89700,84
|
|
20231114,130600,4875727700,89700,89500,89700,89500,93
|
|
20231114,130500,4867393900,89600,89600,89600,89500,67
|
|
20231114,130400,4861390900,89700,89700,89800,89400,499
|
|
20231114,130300,4816687000,89600,89600,89700,89500,52
|
|
20231114,130200,4812029200,89600,89300,89700,89300,301
|
|
20231114,130100,4785070600,89500,89300,89600,89300,160
|
|
20231114,130000,4770745500,89500,89600,89700,89500,163
|
|
20231114,125900,4756150200,89500,89600,89600,89500,21
|
|
20231114,125800,4754269200,89600,89700,89700,89500,88
|
|
20231114,125700,4746381900,89600,89700,89700,89300,299
|
|
20231114,125600,4719645300,89600,89700,89800,89600,186
|
|
20231114,125500,4702949000,89700,89700,89700,89600,126
|
|
20231114,125400,4691647700,89700,89700,89700,89600,93
|
|
20231114,125300,4683305900,89800,89700,89800,89700,23
|
|
20231114,125200,4681241500,89700,89500,89800,89500,120
|
|
20231114,125100,4670477600,89500,89500,89800,89500,243
|
|
20231114,125000,4648684500,89600,89600,89600,89300,350
|
|
20231114,124900,4617364300,89600,89700,89700,89600,32
|
|
20231114,124800,4614496400,89700,89700,89800,89700,95
|
|
20231114,124700,4605974100,89700,89800,89800,89700,33
|
|
20231114,124600,4603013200,89800,89800,89900,89700,221
|
|
20231114,124500,4583149100,89800,89800,89800,89700,71
|
|
20231114,124400,4576776700,89800,89400,89800,89400,57
|
|
20231114,124300,4571662700,89500,89600,89700,89300,389
|
|
20231114,124200,4536848100,89800,89600,89800,89600,22
|
|
20231114,124100,4534875500,89700,89500,89800,89500,106
|
|
20231114,124000,4525365800,89600,89600,89600,89600,69
|
|
20231114,123900,4519183400,89500,89700,89700,89500,14
|
|
20231114,123800,4517928600,89700,89400,89800,89400,121
|
|
20231114,123700,4507091300,89400,89300,89700,89300,49
|
|
20231114,123600,4502706900,89800,89600,89900,89300,494
|
|
20231114,123500,4458474900,89700,89600,89700,89600,184
|
|
20231114,123400,4441970200,89600,89500,89600,89400,106
|
|
20231114,123300,4432478700,89500,89200,89600,89200,36
|
|
20231114,123200,4429256000,89300,89500,89500,89200,527
|
|
20231114,123100,4382090600,89700,89600,89800,89600,374
|
|
20231114,123000,4348529300,89600,89500,89600,89200,676
|
|
20231114,122900,4288164100,89300,89600,89600,89300,420
|
|
20231114,122800,4250621900,89600,89500,89600,89500,19
|
|
20231114,122700,4248920700,89500,89400,89600,89300,101
|
|
20231114,122600,4239886800,89500,89600,89600,89500,6
|
|
20231114,122500,4239349700,89600,89200,89600,89200,284
|
|
20231114,122400,4213938200,89400,89100,89400,89100,306
|
|
20231114,122300,4186583800,89200,89100,89200,89100,3
|
|
20231114,122200,4186316400,89100,89300,89400,89000,368
|
|
20231114,122100,4153510100,89500,89400,89500,89300,59
|
|
20231114,122000,4148236300,89400,89200,89400,89100,246
|
|
20231114,121900,4126261800,89200,89200,89300,89100,20
|
|
20231114,121800,4124478400,89200,89300,89300,89100,85
|
|
20231114,121700,4116897900,89300,89300,89300,89200,66
|
|
20231114,121600,4111006500,89100,88800,89200,88800,64
|
|
20231114,121500,4105309500,88800,89200,89300,88700,479
|
|
20231114,121400,4062668000,89200,89200,89300,89200,95
|
|
20231114,121300,4054193800,89300,89300,89300,89300,7
|
|
20231114,121200,4053568700,89400,89300,89400,89300,18
|
|
20231114,121100,4051960800,89300,89300,89400,89300,45
|
|
20231114,121000,4047942200,89400,89300,89400,89200,72
|
|
20231114,120900,4041514100,89200,88900,89200,88900,64
|
|
20231114,120800,4035805900,89000,89400,89400,88800,318
|
|
20231114,120700,4007474900,89400,89400,89500,89300,154
|
|
20231114,120600,3993711000,89400,89200,89400,89200,46
|
|
20231114,120500,3989602300,89300,89200,89400,89200,213
|
|
20231114,120400,3970569200,89400,89200,89400,89200,4
|
|
20231114,120300,3970212200,89300,89200,89300,89200,87
|
|
20231114,120200,3962449300,89300,89300,89300,89100,256
|
|
20231114,120100,3939608400,88900,89300,89400,88900,326
|
|
20231114,120000,3910546600,89200,89200,89400,89200,307
|
|
20231114,115900,3883141000,89300,89300,89300,89200,48
|
|
20231114,115800,3878857800,89300,89300,89300,89200,246
|
|
20231114,115700,3856897400,89300,89400,89400,88800,244
|
|
20231114,115600,3835146300,89200,89300,89400,89200,89
|
|
20231114,115500,3827204200,89300,88900,89400,88900,87
|
|
20231114,115400,3819440800,88900,89300,89400,88900,472
|
|
20231114,115300,3777378900,89400,89400,89400,89300,85
|
|
20231114,115200,3769784500,89400,89400,89500,89300,52
|
|
20231114,115100,3765135900,89400,89300,89400,89200,203
|
|
20231114,115000,3747007000,89300,89400,89500,89300,92
|
|
20231114,114900,3738780300,89300,89100,89300,89000,121
|
|
20231114,114800,3727996400,89100,89200,89200,88800,204
|
|
20231114,114700,3709832700,89400,89100,89400,88700,520
|
|
20231114,114600,3663517000,89300,89100,89300,89100,116
|
|
20231114,114500,3653176300,89100,89300,89400,89100,358
|
|
20231114,114400,3621248800,89300,89300,89400,89100,114
|
|
20231114,114300,3611075000,89300,89200,89300,89200,31
|
|
20231114,114200,3608309000,89100,89100,89300,89000,264
|
|
20231114,114100,3584784900,89100,89300,89300,89100,86
|
|
20231114,114000,3577116300,89100,89300,89400,89100,403
|
|
20231114,113900,3541190900,89400,89200,89400,89100,199
|
|
20231114,113800,3523439500,89200,89300,89300,89100,113
|
|
20231114,113700,3513364600,89300,89300,89400,89300,74
|
|
20231114,113600,3506754700,89400,89300,89400,89100,164
|
|
20231114,113500,3492135000,89300,89200,89300,89100,100
|
|
20231114,113400,3483218100,89200,89000,89300,89000,115
|
|
20231114,113300,3472963300,89000,89300,89400,88500,596
|
|
20231114,113200,3419989200,89300,89200,89400,89200,62
|
|
20231114,113100,3414456300,89300,89300,89400,89100,117
|
|
20231114,113000,3404006400,89400,89100,89400,88800,324
|
|
20231114,112900,3375121100,89000,89300,89500,89000,223
|
|
20231114,112800,3355192300,89200,89400,89500,89000,59
|
|
20231114,112700,3349928700,89400,89100,89500,88900,224
|
|
20231114,112600,3329981400,89100,89400,89500,89100,399
|
|
20231114,112500,3294368100,89400,89200,89400,89100,88
|
|
20231114,112400,3286515700,89100,89100,89500,89100,327
|
|
20231114,112300,3257319600,89300,89400,89400,89200,73
|
|
20231114,112200,3250801700,89100,89100,89400,89100,112
|
|
20231114,112100,3240815500,89100,89300,89400,89100,231
|
|
20231114,112000,3220207800,89300,89500,89500,89200,135
|
|
20231114,111900,3208150400,89500,89200,89500,88800,606
|
|
20231114,111800,3154168700,89200,89200,89200,89000,275
|
|
20231114,111700,3129659300,89200,89200,89300,89200,83
|
|
20231114,111600,3122252800,89200,89300,89400,89200,41
|
|
20231114,111500,3118591800,89200,89300,89400,89000,1019
|
|
20231114,111400,3027849700,89200,89500,89500,89000,257
|
|
20231114,111300,3004890600,89300,89100,89400,88900,861
|
|
20231114,111200,2928243700,89000,89200,89300,89000,1282
|
|
20231114,111100,2813974700,89300,89400,89400,89200,275
|
|
20231114,111000,2789418600,89400,89400,89700,89300,587
|
|
20231114,110900,2736984800,89400,89600,89600,89300,274
|
|
20231114,110800,2712467100,89600,89600,89600,89500,85
|
|
20231114,110700,2704857700,89700,89500,89700,89500,61
|
|
20231114,110600,2699398000,89700,89500,89700,89300,301
|
|
20231114,110500,2672490800,89500,89700,89700,89400,149
|
|
20231114,110400,2659158800,89600,89800,89800,89600,53
|
|
20231114,110300,2654408700,89700,89600,89700,89400,406
|
|
20231114,110200,2618044500,89600,89600,89700,89600,65
|
|
20231114,110100,2612220300,89600,89700,89700,89600,94
|
|
20231114,110000,2603794800,89700,89600,89700,89500,377
|
|
20231114,105900,2570026900,89500,89600,89700,89500,156
|
|
20231114,105800,2556047300,89600,89600,89700,89400,219
|
|
20231114,105700,2536414800,89700,89700,89700,89400,303
|
|
20231114,105600,2509292000,89600,89600,89700,89600,181
|
|
20231114,105500,2493070800,89500,89400,89500,89400,112
|
|
20231114,105400,2483049200,89400,89400,89600,89300,346
|
|
20231114,105300,2452126300,89500,89400,89500,89400,255
|
|
20231114,105200,2429311300,89400,89400,89500,89400,57
|
|
20231114,105100,2424215200,89400,89400,89500,89400,170
|
|
20231114,105000,2409014800,89400,89500,89600,89400,422
|
|
20231114,104900,2371249600,89600,89700,89700,89500,430
|
|
20231114,104800,2332723500,89700,89600,89700,89600,201
|
|
20231114,104700,2314696900,89600,89700,89700,89600,299
|
|
20231114,104600,2287885200,89600,89800,90000,89600,374
|
|
20231114,104500,2254327200,89900,90000,90100,89800,103
|
|
20231114,104400,2245063900,90100,90100,90200,90100,39
|
|
20231114,104300,2241549800,90100,90000,90200,90000,145
|
|
20231114,104200,2228488800,90000,90000,90000,89800,66
|
|
20231114,104100,2222551500,90000,90200,90200,89800,191
|
|
20231114,104000,2205353300,90200,89700,90200,89700,80
|
|
20231114,103900,2198153300,89600,89800,89800,89500,861
|
|
20231114,103800,2121001800,90100,89900,90300,89800,536
|
|
20231114,103700,2072747900,89900,89800,89900,89800,381
|
|
20231114,103600,2038499300,89700,89600,89700,89600,360
|
|
20231114,103500,2006211600,89600,89900,89900,89600,548
|
|
20231114,103400,1957024500,89800,90000,90000,89800,172
|
|
20231114,103300,1941563200,90100,89900,90100,89800,124
|
|
20231114,103200,1930408400,89800,89900,89900,89800,27
|
|
20231114,103100,1927982300,89900,89700,89900,89700,335
|
|
20231114,103000,1897927300,89700,90000,90000,89700,135
|
|
20231114,102900,1885804300,90000,90000,90000,89900,255
|
|
20231114,102800,1862877800,90000,90100,90100,89900,483
|
|
20231114,102700,1819387800,90100,90000,90100,90000,29
|
|
20231114,102600,1816777600,90100,90100,90100,90000,30
|
|
20231114,102500,1814077200,90100,90300,90300,90100,285
|
|
20231114,102400,1788390600,90300,90300,90400,90200,89
|
|
20231114,102300,1780356800,90400,90300,90400,90300,133
|
|
20231114,102200,1768346500,90300,90300,90300,90200,39
|
|
20231114,102100,1764825900,90200,90200,90700,90200,312
|
|
20231114,102000,1736637200,90200,90200,90200,90100,77
|
|
20231114,101900,1729695100,90100,90400,90400,90100,109
|
|
20231114,101800,1719851900,90500,90500,90500,90500,79
|
|
20231114,101700,1712702400,90500,90400,90600,90400,48
|
|
20231114,101600,1708359100,90400,90400,90500,90400,98
|
|
20231114,101500,1699499100,90400,90600,90600,90400,58
|
|
20231114,101400,1694249300,90600,90700,90700,90600,12
|
|
20231114,101300,1693161800,90700,90600,90800,90600,15
|
|
20231114,101200,1691800900,90700,91000,91000,90700,325
|
|
20231114,101100,1662251500,91100,91000,91200,91000,53
|
|
20231114,101000,1657419200,91200,90700,91200,90700,266
|
|
20231114,100900,1633211200,90700,90600,90700,90600,165
|
|
20231114,100800,1618250200,90700,90600,90700,90600,34
|
|
20231114,100700,1615169600,90500,90400,90600,90400,115
|
|
20231114,100600,1604762500,90500,90500,90600,90500,75
|
|
20231114,100500,1597973800,90500,90500,90600,90500,30
|
|
20231114,100400,1595258700,90600,90500,90600,90500,7
|
|
20231114,100300,1594624900,90600,90600,90700,90500,78
|
|
20231114,100200,1587557300,90700,90000,90700,89900,1309
|
|
20231114,100100,1469719000,90000,90100,90100,90000,56
|
|
20231114,100000,1464673800,90000,90000,90100,90000,121
|
|
20231114,095900,1453783600,90100,90200,90200,90100,89
|
|
20231114,095800,1445761700,90200,89900,90200,89900,1940
|
|
20231114,095700,1271347100,90000,90100,90200,89900,1491
|
|
20231114,095600,1137137300,90100,90300,90400,90100,125
|
|
20231114,095500,1125855200,90300,90300,90400,90300,22
|
|
20231114,095400,1123868400,90400,90500,90500,90300,110
|
|
20231114,095300,1113923600,90500,90500,90500,90400,23
|
|
20231114,095200,1111844200,90500,90400,90500,90400,47
|
|
20231114,095100,1107594500,90300,90300,90400,90200,70
|
|
20231114,095000,1101275100,90300,90600,90600,90300,175
|
|
20231114,094900,1085437500,90600,90500,90600,90500,42
|
|
20231114,094800,1081635700,90500,90600,90600,90500,351
|
|
20231114,094700,1049860700,90600,90800,90800,90600,144
|
|
20231114,094600,1036787200,90800,90700,90800,90700,42
|
|
20231114,094500,1032976500,90700,90700,90700,90600,106
|
|
20231114,094400,1023365100,90700,90700,90700,90700,63
|
|
20231114,094300,1017651000,90700,91000,91000,90700,140
|
|
20231114,094200,1004920200,90900,90700,91000,90600,752
|
|
20231114,094100,936689300,90700,90500,90700,90500,201
|
|
20231114,094000,918478100,90600,90700,90700,90400,138
|
|
20231114,093900,905971500,90800,90800,90800,90600,90
|
|
20231114,093800,897806300,90500,90500,90500,90500,34
|
|
20231114,093700,894729300,90500,90400,90700,90400,1100
|
|
20231114,093600,795175900,90400,90200,90400,90200,294
|
|
20231114,093500,768618900,90200,90200,90400,90200,40
|
|
20231114,093400,765007400,90300,90300,90300,90100,126
|
|
20231114,093300,753636000,90400,90300,90400,90300,63
|
|
20231114,093200,747946800,90300,90200,90300,89900,220
|
|
20231114,093100,728147800,90300,90300,90400,89900,1206
|
|
20231114,093000,619458300,90400,90500,90500,90400,53
|
|
20231114,092900,614665800,90500,90600,90600,90400,52
|
|
20231114,092800,609962900,90500,90900,90900,90500,91
|
|
20231114,092700,601717000,90700,90600,90800,90600,45
|
|
20231114,092600,597635200,90800,90500,90800,90500,161
|
|
20231114,092500,583045800,90500,90300,90500,90300,157
|
|
20231114,092400,568845600,90300,90200,90300,90200,63
|
|
20231114,092300,563157200,90200,90400,90400,90200,470
|
|
20231114,092200,520685100,90500,90700,90800,90500,275
|
|
20231114,092100,495781100,90600,90600,90700,90600,164
|
|
20231114,092000,480917100,90700,90600,90700,90600,87
|
|
20231114,091900,473031800,90500,90500,90700,90500,196
|
|
20231114,091800,455292600,90600,90800,90800,90600,253
|
|
20231114,091700,432360500,90800,90700,90800,90700,68
|
|
20231114,091600,426187300,90800,90800,90800,90800,3
|
|
20231114,091500,425914900,90800,90800,91000,90800,137
|
|
20231114,091400,413473500,91000,90900,91000,90900,90
|
|
20231114,091300,405288200,90900,91000,91000,90900,29
|
|
20231114,091200,402651800,91000,91200,91200,91000,92
|
|
20231114,091100,394265400,91300,91000,91300,91000,95
|
|
20231114,091000,385605400,91000,91000,91000,90600,315
|
|
20231114,090900,356980800,90600,90800,91100,90600,348
|
|
20231114,090800,325422000,91200,91200,91200,90900,54
|
|
20231114,090700,320500900,91200,91900,91900,91200,724
|
|
20231114,090600,254339200,91500,91600,91600,91500,136
|
|
20231114,090500,241891900,91700,91900,91900,91700,196
|
|
20231114,090400,223906100,92000,91500,92100,91500,203
|
|
20231114,090300,205274300,91500,92100,92100,91500,1208
|
|
20231114,090200,94689200,92200,92400,92400,92100,111
|
|
20231114,090100,84448700,92500,92600,92800,92200,477
|
|
20231114,090000,40249000,92200,92600,92700,92100,435
|