585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,184200,19062378150,36850,36850,36850,36850,9206
|
|
20231123,184100,19062378150,36850,36850,36850,36850,0
|
|
20231123,184000,19062378150,36850,36850,36850,36850,0
|
|
20231123,183900,19062378150,36850,36850,36850,36850,0
|
|
20231123,183800,19062378150,36850,36850,36850,36850,0
|
|
20231123,183700,19062378150,36850,36850,36850,36850,0
|
|
20231123,183600,19062378150,36850,36850,36850,36850,0
|
|
20231123,183500,19062378150,36850,36850,36850,36850,0
|
|
20231123,183400,19062378150,36850,36850,36850,36850,0
|
|
20231123,183300,19062378150,36850,36850,36850,36850,0
|
|
20231123,183200,19062378150,36850,36850,36850,36850,0
|
|
20231123,183100,19062378150,36850,36850,36850,36850,0
|
|
20231123,183000,19062378150,36850,36850,36850,36850,0
|
|
20231123,182900,19062378150,36850,36850,36850,36850,0
|
|
20231123,182800,19062378150,36850,36850,36850,36850,0
|
|
20231123,182700,19062378150,36850,36850,36850,36850,0
|
|
20231123,182600,19062378150,36850,36850,36850,36850,0
|
|
20231123,182500,19062378150,36850,36850,36850,36850,0
|
|
20231123,182400,19062378150,36850,36850,36850,36850,0
|
|
20231123,182300,19062378150,36850,36850,36850,36850,0
|
|
20231123,182200,19062378150,36850,36850,36850,36850,0
|
|
20231123,182100,19062378150,36850,36850,36850,36850,0
|
|
20231123,182000,19062378150,36850,36850,36850,36850,0
|
|
20231123,181900,19062378150,36850,36850,36850,36850,0
|
|
20231123,181800,19062378150,36850,36850,36850,36850,0
|
|
20231123,181700,19062378150,36850,36850,36850,36850,0
|
|
20231123,181600,19062378150,36850,36850,36850,36850,0
|
|
20231123,181500,19062378150,36850,36850,36850,36850,0
|
|
20231123,181400,19062378150,36850,36850,36850,36850,0
|
|
20231123,181300,19062378150,36850,36850,36850,36850,0
|
|
20231123,181200,19062378150,36850,36850,36850,36850,9206
|
|
20231123,181100,19062378150,36850,36850,36850,36850,0
|
|
20231123,181000,19062378150,36850,36850,36850,36850,0
|
|
20231123,180900,19062378150,36850,36850,36850,36850,0
|
|
20231123,180800,19062378150,36850,36850,36850,36850,0
|
|
20231123,180700,19062378150,36850,36850,36850,36850,0
|
|
20231123,180600,19062378150,36850,36850,36850,36850,0
|
|
20231123,180500,19062378150,36850,36850,36850,36850,0
|
|
20231123,180400,19062378150,36850,36850,36850,36850,0
|
|
20231123,180300,19062378150,36850,36850,36850,36850,0
|
|
20231123,180200,19062378150,36850,36850,36850,36850,0
|
|
20231123,180100,19062378150,36850,36850,36850,36850,0
|
|
20231123,180000,19062378150,36850,36850,36850,36850,0
|
|
20231123,175900,19062378150,36850,36850,36850,36850,0
|
|
20231123,175800,19062378150,36850,36850,36850,36850,0
|
|
20231123,175700,19062378150,36850,36850,36850,36850,0
|
|
20231123,175600,19062378150,36850,36850,36850,36850,0
|
|
20231123,175500,19062378150,36850,36850,36850,36850,0
|
|
20231123,175400,19062378150,36850,36850,36850,36850,0
|
|
20231123,175300,19062378150,36850,36850,36850,36850,0
|
|
20231123,175200,19062378150,36850,36850,36850,36850,0
|
|
20231123,175100,19062378150,36850,36850,36850,36850,0
|
|
20231123,175000,19062378150,36850,36850,36850,36850,0
|
|
20231123,174900,19062378150,36850,36850,36850,36850,0
|
|
20231123,174800,19062378150,36850,36850,36850,36850,0
|
|
20231123,174700,19062378150,36850,36850,36850,36850,0
|
|
20231123,174600,19062378150,36850,36850,36850,36850,0
|
|
20231123,174500,19062378150,36850,36850,36850,36850,0
|
|
20231123,174400,19062378150,36850,36850,36850,36850,0
|
|
20231123,174300,19062378150,36850,36850,36850,36850,0
|
|
20231123,174200,19062378150,36850,36850,36850,36850,9206
|
|
20231123,174100,19062378150,36850,36850,36850,36850,0
|
|
20231123,174000,19062378150,36850,36850,36850,36850,0
|
|
20231123,173900,19062378150,36850,36850,36850,36850,0
|
|
20231123,173800,19062378150,36850,36850,36850,36850,0
|
|
20231123,173700,19062378150,36850,36850,36850,36850,0
|
|
20231123,173600,19062378150,36850,36850,36850,36850,0
|
|
20231123,173500,19062378150,36850,36850,36850,36850,0
|
|
20231123,173400,19062378150,36850,36850,36850,36850,0
|
|
20231123,173300,19062378150,36850,36850,36850,36850,0
|
|
20231123,173200,19062378150,36850,36850,36850,36850,0
|
|
20231123,173100,19062378150,36850,36850,36850,36850,0
|
|
20231123,173000,19062378150,36850,36850,36850,36850,0
|
|
20231123,172900,19062378150,36850,36850,36850,36850,0
|
|
20231123,172800,19062378150,36850,36850,36850,36850,0
|
|
20231123,172700,19062378150,36850,36850,36850,36850,0
|
|
20231123,172600,19062378150,36850,36850,36850,36850,0
|
|
20231123,172500,19062378150,36850,36850,36850,36850,0
|
|
20231123,172400,19062378150,36850,36850,36850,36850,0
|
|
20231123,172300,19062378150,36850,36850,36850,36850,0
|
|
20231123,172200,19062378150,36850,36850,36850,36850,0
|
|
20231123,172100,19062378150,36850,36850,36850,36850,0
|
|
20231123,172000,19062378150,36850,36850,36850,36850,0
|
|
20231123,171900,19062378150,36850,36850,36850,36850,0
|
|
20231123,171800,19062378150,36850,36850,36850,36850,0
|
|
20231123,171700,19062378150,36850,36850,36850,36850,0
|
|
20231123,171600,19062378150,36850,36850,36850,36850,0
|
|
20231123,171500,19062378150,36850,36850,36850,36850,0
|
|
20231123,171400,19062378150,36850,36850,36850,36850,0
|
|
20231123,171300,19062378150,36850,36850,36850,36850,0
|
|
20231123,171200,19062378150,36850,36850,36850,36850,9206
|
|
20231123,171100,19062378150,36850,36850,36850,36850,0
|
|
20231123,171000,19062378150,36850,36850,36850,36850,0
|
|
20231123,170900,19062378150,36850,36850,36850,36850,0
|
|
20231123,170800,19062378150,36850,36850,36850,36850,0
|
|
20231123,170700,19062378150,36850,36850,36850,36850,0
|
|
20231123,170600,19062378150,36850,36850,36850,36850,0
|
|
20231123,170500,19062378150,36850,36850,36850,36850,0
|
|
20231123,170400,19062378150,36850,36850,36850,36850,0
|
|
20231123,170300,19062378150,36850,36850,36850,36850,0
|
|
20231123,170200,19062378150,36850,36850,36850,36850,0
|
|
20231123,170100,19062378150,36850,36850,36850,36850,0
|
|
20231123,170000,19062378150,36850,36850,36850,36850,0
|
|
20231123,165900,19062378150,36850,36850,36850,36850,0
|
|
20231123,165800,19062378150,36850,36850,36850,36850,0
|
|
20231123,165700,19062378150,36850,36850,36850,36850,0
|
|
20231123,165600,19062378150,36850,36850,36850,36850,0
|
|
20231123,165500,19062378150,36850,36850,36850,36850,0
|
|
20231123,165400,19062378150,36850,36850,36850,36850,0
|
|
20231123,165300,19062378150,36850,36850,36850,36850,0
|
|
20231123,165200,19062378150,36850,36850,36850,36850,0
|
|
20231123,165100,19062378150,36850,36850,36850,36850,0
|
|
20231123,165000,19062378150,36850,36850,36850,36850,0
|
|
20231123,164900,19062378150,36850,36850,36850,36850,0
|
|
20231123,164800,19062378150,36850,36850,36850,36850,0
|
|
20231123,164700,19062378150,36850,36850,36850,36850,0
|
|
20231123,164600,19062378150,36850,36850,36850,36850,0
|
|
20231123,164500,19062378150,36850,36850,36850,36850,0
|
|
20231123,164400,19062378150,36850,36850,36850,36850,0
|
|
20231123,164300,19062378150,36850,36850,36850,36850,0
|
|
20231123,164200,19062378150,36850,36850,36850,36850,9206
|
|
20231123,164100,19062378150,36850,36850,36850,36850,0
|
|
20231123,164000,19062378150,36850,36850,36850,36850,0
|
|
20231123,163900,19062378150,36850,36850,36850,36850,0
|
|
20231123,163800,19062378150,36850,36850,36850,36850,0
|
|
20231123,163700,19062378150,36850,36850,36850,36850,0
|
|
20231123,163600,19062378150,36850,36850,36850,36850,0
|
|
20231123,163500,19062378150,36850,36850,36850,36850,0
|
|
20231123,163400,19062378150,36850,36850,36850,36850,0
|
|
20231123,163300,19062378150,36850,36850,36850,36850,0
|
|
20231123,163200,19062378150,36850,36850,36850,36850,0
|
|
20231123,163100,19062378150,36850,36850,36850,36850,0
|
|
20231123,163000,19062378150,36850,36850,36850,36850,0
|
|
20231123,162900,19062378150,36850,36850,36850,36850,0
|
|
20231123,162800,19062378150,36850,36850,36850,36850,0
|
|
20231123,162700,19062378150,36850,36850,36850,36850,0
|
|
20231123,162600,19062378150,36850,36850,36850,36850,0
|
|
20231123,162500,19062378150,36850,36850,36850,36850,0
|
|
20231123,162400,19062378150,36850,36850,36850,36850,0
|
|
20231123,162300,19062378150,36850,36850,36850,36850,0
|
|
20231123,162200,19062378150,36850,36850,36850,36850,0
|
|
20231123,162100,19062378150,36850,36850,36850,36850,0
|
|
20231123,162000,19062378150,36850,36850,36850,36850,0
|
|
20231123,161900,19062378150,36850,36850,36850,36850,0
|
|
20231123,161800,19062378150,36850,36850,36850,36850,0
|
|
20231123,161700,19062378150,36850,36850,36850,36850,0
|
|
20231123,161600,19062378150,36850,36850,36850,36850,0
|
|
20231123,161500,19062378150,36850,36850,36850,36850,0
|
|
20231123,161400,19062378150,36850,36850,36850,36850,0
|
|
20231123,161300,19062378150,36850,36850,36850,36850,0
|
|
20231123,161200,19062378150,36850,36850,36850,36850,9206
|
|
20231123,161100,19062378150,36850,36850,36850,36850,0
|
|
20231123,161000,19062378150,36850,36850,36850,36850,0
|
|
20231123,160900,19062378150,36850,36850,36850,36850,0
|
|
20231123,160800,19062378150,36850,36850,36850,36850,0
|
|
20231123,160700,19062378150,36850,36850,36850,36850,0
|
|
20231123,160600,19062378150,36850,36850,36850,36850,0
|
|
20231123,160500,19062378150,36850,36850,36850,36850,0
|
|
20231123,160400,19062378150,36850,36850,36850,36850,0
|
|
20231123,160300,19062378150,36850,36850,36850,36850,0
|
|
20231123,160200,19062378150,36850,36850,36850,36850,0
|
|
20231123,160100,19062378150,36850,36850,36850,36850,0
|
|
20231123,160000,19062378150,36850,36850,36850,36850,0
|
|
20231123,155900,19062378150,36850,36850,36850,36850,0
|
|
20231123,155800,19062378150,36850,36850,36850,36850,0
|
|
20231123,155700,19062378150,36850,36850,36850,36850,0
|
|
20231123,155600,19062378150,36850,36850,36850,36850,0
|
|
20231123,155500,19062378150,36850,36850,36850,36850,0
|
|
20231123,155400,19062378150,36850,36850,36850,36850,0
|
|
20231123,155300,19062378150,36850,36850,36850,36850,0
|
|
20231123,155200,19062378150,36850,36850,36850,36850,0
|
|
20231123,155100,19062378150,36850,36850,36850,36850,0
|
|
20231123,155000,19062378150,36850,36850,36850,36850,0
|
|
20231123,154900,19062378150,36850,36850,36850,36850,0
|
|
20231123,154800,19062378150,36850,36850,36850,36850,0
|
|
20231123,154700,19062378150,36850,36850,36850,36850,0
|
|
20231123,154600,19062378150,36850,36850,36850,36850,0
|
|
20231123,154500,19062378150,36850,36850,36850,36850,0
|
|
20231123,154400,19062378150,36850,36850,36850,36850,0
|
|
20231123,154300,19062378150,36850,36850,36850,36850,0
|
|
20231123,154200,19062378150,36850,36850,36850,36850,9206
|
|
20231123,154100,19062378150,36850,36850,36850,36850,0
|
|
20231123,154000,19062378150,36850,36850,36850,36850,0
|
|
20231123,153900,19062378150,36850,36850,36850,36850,0
|
|
20231123,153800,19062378150,36850,36850,36850,36850,0
|
|
20231123,153700,19062378150,36850,36850,36850,36850,0
|
|
20231123,153600,19062378150,36850,36850,36850,36850,0
|
|
20231123,153500,19062378150,36850,36850,36850,36850,0
|
|
20231123,153400,19062378150,36850,36850,36850,36850,0
|
|
20231123,153300,19062378150,36850,36850,36850,36850,0
|
|
20231123,153200,19062378150,36850,36850,36850,36850,0
|
|
20231123,153100,19062378150,36850,36850,36850,36850,0
|
|
20231123,153000,19062378150,36850,36850,36850,36850,9206
|
|
20231123,152900,18723137050,36900,36900,36900,36900,0
|
|
20231123,152800,18723137050,36900,36900,36900,36900,0
|
|
20231123,152700,18723137050,36900,36900,36900,36900,0
|
|
20231123,152600,18723137050,36900,36900,36900,36900,0
|
|
20231123,152500,18723137050,36900,36900,36900,36900,0
|
|
20231123,152400,18723137050,36900,36900,36900,36900,0
|
|
20231123,152300,18723137050,36900,36900,36900,36900,0
|
|
20231123,152200,18723137050,36900,36900,36900,36900,0
|
|
20231123,152100,18723137050,36900,36900,36900,36900,0
|
|
20231123,152000,18723137050,36900,36900,36900,36900,0
|
|
20231123,151900,18723137050,36900,36850,36900,36800,1909
|
|
20231123,151800,18652835150,36800,36800,36900,36800,3195
|
|
20231123,151700,18535008700,36800,36850,36850,36800,1436
|
|
20231123,151600,18482102950,36850,36900,36900,36800,424
|
|
20231123,151500,18466477650,36900,36850,36900,36800,1672
|
|
20231123,151400,18404865850,36850,36900,36900,36850,886
|
|
20231123,151300,18372211300,36850,36850,36900,36800,1801
|
|
20231123,151200,18305847000,36850,36950,36950,36800,1625
|
|
20231123,151100,18245952500,36800,36800,36950,36800,4662
|
|
20231123,151000,18074059900,36800,36800,36850,36800,2207
|
|
20231123,150900,17992831850,36800,36900,36900,36800,1451
|
|
20231123,150800,17939360250,36900,36850,36900,36800,923
|
|
20231123,150700,17905348250,36850,36900,36900,36850,1103
|
|
20231123,150600,17864674550,36850,36800,36900,36800,823
|
|
20231123,150500,17834346850,36800,36800,36900,36800,1450
|
|
20231123,150400,17780913650,36850,36900,36900,36800,1800
|
|
20231123,150300,17714649300,36900,36800,36950,36800,571
|
|
20231123,150200,17693600700,36950,36800,36950,36800,5439
|
|
20231123,150100,17493323250,36800,36850,36850,36800,1009
|
|
20231123,150000,17456182000,36800,36800,36900,36800,931
|
|
20231123,145900,17421918450,36850,36850,36850,36800,1017
|
|
20231123,145800,17384464200,36850,36850,36900,36800,2033
|
|
20231123,145700,17309525500,36900,36850,36900,36850,1035
|
|
20231123,145600,17271385000,36850,36850,36950,36850,1027
|
|
20231123,145500,17233527250,36900,36800,36900,36800,622
|
|
20231123,145400,17210606350,36850,36850,36900,36800,1207
|
|
20231123,145300,17166138050,36850,36900,36950,36850,2262
|
|
20231123,145200,17082747150,36900,36900,36950,36850,1390
|
|
20231123,145100,17031501750,36850,36850,36900,36850,1020
|
|
20231123,145000,16993877850,36850,36850,36900,36800,1153
|
|
20231123,144900,16951392350,36850,36900,36900,36850,1104
|
|
20231123,144800,16910708300,36900,36850,36900,36800,1543
|
|
20231123,144700,16853889800,36850,36850,36900,36800,1697
|
|
20231123,144600,16791380550,36850,36750,36900,36750,805
|
|
20231123,144500,16761749950,36750,36800,36850,36750,1351
|
|
20231123,144400,16712031550,36800,36850,36900,36800,774
|
|
20231123,144300,16683536600,36800,36850,36900,36800,828
|
|
20231123,144200,16653040850,36850,36850,36900,36800,815
|
|
20231123,144100,16623006350,36900,36850,36900,36800,1682
|
|
20231123,144000,16561035600,36850,36850,36900,36800,1178
|
|
20231123,143900,16517670600,36900,36850,36900,36800,1180
|
|
20231123,143800,16474195850,36850,36850,36900,36850,1133
|
|
20231123,143700,16432439650,36850,36850,36950,36850,1835
|
|
20231123,143600,16364740250,36900,36900,36950,36850,1163
|
|
20231123,143500,16321850550,36900,36850,36900,36850,1227
|
|
20231123,143400,16276625950,36950,36900,36950,36850,2276
|
|
20231123,143300,16192739000,36900,36900,37000,36800,2300
|
|
20231123,143200,16107908000,36950,36800,36950,36800,2443
|
|
20231123,143100,16017799550,36850,36850,36900,36800,1180
|
|
20231123,143000,15974291300,36850,36800,36850,36800,1260
|
|
20231123,142900,15927912650,36800,36800,36850,36800,437
|
|
20231123,142800,15911824700,36800,36800,36850,36800,314
|
|
20231123,142700,15900266550,36800,36900,36900,36750,1648
|
|
20231123,142600,15839580200,36900,36850,36900,36800,260
|
|
20231123,142500,15829999850,36750,36800,36900,36750,4429
|
|
20231123,142400,15667096350,36800,36800,36900,36750,3096
|
|
20231123,142300,15553144400,36800,36900,36900,36750,7335
|
|
20231123,142200,15283193050,36850,36900,36900,36850,345
|
|
20231123,142100,15270477600,36850,36900,37000,36850,1141
|
|
20231123,142000,15228359250,36850,36800,36900,36800,6526
|
|
20231123,141900,14987864950,36850,36900,36950,36800,4779
|
|
20231123,141800,14811716500,36900,36950,36950,36900,613
|
|
20231123,141700,14789090050,36950,36900,36950,36900,243
|
|
20231123,141600,14780120000,36950,36900,36950,36900,551
|
|
20231123,141500,14759784450,36900,36950,36950,36900,1431
|
|
20231123,141400,14706974300,36950,36950,37050,36900,565
|
|
20231123,141300,14686091900,36950,37000,37000,36950,217
|
|
20231123,141200,14678070400,37000,37050,37050,36950,509
|
|
20231123,141100,14659250050,36950,36950,37050,36950,2238
|
|
20231123,141000,14576503300,36950,36950,37000,36950,501
|
|
20231123,140900,14557974850,36950,36950,37000,36950,496
|
|
20231123,140800,14539642250,36950,36950,37000,36950,944
|
|
20231123,140700,14504756800,36950,36950,37000,36950,948
|
|
20231123,140600,14469698450,37000,36950,37000,36900,630
|
|
20231123,140500,14446414150,36900,36950,37000,36900,401
|
|
20231123,140400,14431611400,36950,36900,37000,36850,2298
|
|
20231123,140300,14346777550,36900,36950,37000,36900,868
|
|
20231123,140200,14314733500,37000,36950,37000,36900,698
|
|
20231123,140100,14288942950,37000,36950,37000,36900,799
|
|
20231123,140000,14259435300,36900,36950,37000,36900,1362
|
|
20231123,135900,14209131700,37000,36950,37000,36950,458
|
|
20231123,135800,14192201750,36950,37000,37000,36900,16502
|
|
20231123,135700,13583204750,36950,37000,37100,36900,5149
|
|
20231123,135600,13392921150,37050,37050,37100,37050,1148
|
|
20231123,135500,13350335500,37050,37000,37100,37000,305
|
|
20231123,135400,13339033800,37100,37050,37100,36950,20508
|
|
20231123,135300,12580416500,37050,37050,37100,37050,229
|
|
20231123,135200,12571929300,37150,37100,37150,37050,67
|
|
20231123,135100,12569444050,37150,37100,37150,37050,132
|
|
20231123,135000,12564548850,37050,37100,37150,37000,5381
|
|
20231123,134900,12365179050,37100,37100,37250,37100,637
|
|
20231123,134800,12341501900,37100,37100,37150,37100,189
|
|
20231123,134700,12334489450,37150,37150,37150,37100,432
|
|
20231123,134600,12318454750,37200,37100,37200,37100,1010
|
|
20231123,134500,12280975000,37100,37100,37200,37100,228
|
|
20231123,134400,12272511350,37100,37100,37200,37100,307
|
|
20231123,134300,12261105550,37100,37100,37200,37100,422
|
|
20231123,134200,12245433200,37150,37200,37250,37100,429
|
|
20231123,134100,12229481700,37250,37100,37250,37100,1677
|
|
20231123,134000,12167091850,37100,37150,37200,37100,389
|
|
20231123,133900,12152644700,37150,37150,37200,37150,186
|
|
20231123,133800,12145734350,37200,37150,37200,37100,654
|
|
20231123,133700,12121456950,37100,37100,37150,37050,875
|
|
20231123,133600,12088994950,37150,37150,37150,37050,840
|
|
20231123,133500,12057821400,37150,37150,37200,37150,556
|
|
20231123,133400,12037165850,37150,37100,37200,37100,268
|
|
20231123,133300,12027207550,37200,37050,37200,37050,4936
|
|
20231123,133200,11844080850,37050,37150,37150,37050,6251
|
|
20231123,133100,11612181500,37100,37050,37150,37050,5583
|
|
20231123,133000,11405022650,37100,37250,37250,37100,12705
|
|
20231123,132900,10933004300,37250,37250,37250,37200,230
|
|
20231123,132800,10924443650,37200,37200,37250,37200,1386
|
|
20231123,132700,10872831900,37200,37250,37250,37200,786
|
|
20231123,132600,10843587600,37200,37250,37250,37200,2512
|
|
20231123,132500,10750139800,37200,37200,37250,37200,159
|
|
20231123,132400,10744222100,37250,37250,37250,37200,533
|
|
20231123,132300,10724382550,37200,37250,37250,37200,602
|
|
20231123,132200,10701963900,37250,37200,37250,37200,2089
|
|
20231123,132100,10624241300,37200,37250,37300,37200,1672
|
|
20231123,132000,10561959250,37300,37250,37300,37250,106
|
|
20231123,131900,10558010050,37300,37250,37300,37250,250
|
|
20231123,131800,10548694400,37300,37250,37300,37250,356
|
|
20231123,131700,10535432300,37250,37250,37300,37250,274
|
|
20231123,131600,10525220700,37250,37250,37300,37250,181
|
|
20231123,131500,10518473850,37250,37250,37300,37250,193
|
|
20231123,131400,10511282400,37250,37300,37300,37250,171
|
|
20231123,131300,10504905500,37300,37300,37350,37300,806
|
|
20231123,131200,10474839850,37300,37350,37400,37300,622
|
|
20231123,131100,10451635350,37400,37400,37400,37300,431
|
|
20231123,131000,10435553550,37400,37300,37400,37300,811
|
|
20231123,130900,10405261700,37300,37300,37350,37300,327
|
|
20231123,130800,10393062650,37300,37350,37350,37300,230
|
|
20231123,130700,10384476300,37400,37350,37400,37350,37
|
|
20231123,130600,10383094000,37300,37350,37400,37300,243
|
|
20231123,130500,10374020200,37300,37350,37350,37300,123
|
|
20231123,130400,10369429700,37350,37350,37350,37300,347
|
|
20231123,130300,10356473050,37300,37300,37350,37300,132
|
|
20231123,130200,10351547850,37350,37350,37350,37300,1568
|
|
20231123,130100,10293009500,37350,37300,37350,37300,405
|
|
20231123,130000,10277899000,37300,37350,37400,37300,580
|
|
20231123,125900,10256248800,37400,37300,37400,37300,162
|
|
20231123,125800,10250199700,37400,37400,37400,37350,612
|
|
20231123,125700,10227333750,37400,37450,37450,37350,150
|
|
20231123,125600,10221728400,37450,37400,37450,37350,842
|
|
20231123,125500,10190223150,37350,37400,37400,37350,443
|
|
20231123,125400,10173675950,37450,37450,37450,37350,354
|
|
20231123,125300,10160429900,37400,37400,37450,37350,1735
|
|
20231123,125200,10095510250,37450,37400,37450,37400,572
|
|
20231123,125100,10074091750,37450,37400,37450,37300,1348
|
|
20231123,125000,10023697900,37400,37400,37400,37300,680
|
|
20231123,124900,9998292650,37400,37350,37400,37300,2613
|
|
20231123,124800,9900692100,37350,37300,37400,37250,4215
|
|
20231123,124700,9743452200,37300,37300,37300,37250,622
|
|
20231123,124600,9720254450,37300,37350,37400,37300,3691
|
|
20231123,124500,9582523700,37350,37300,37400,37300,465
|
|
20231123,124400,9565150450,37300,37350,37350,37300,408
|
|
20231123,124300,9549915100,37350,37350,37400,37300,507
|
|
20231123,124200,9530982500,37300,37300,37350,37300,442
|
|
20231123,124100,9514479550,37350,37400,37400,37300,1112
|
|
20231123,124000,9472934050,37400,37400,37400,37300,839
|
|
20231123,123900,9441584250,37400,37350,37400,37350,301
|
|
20231123,123800,9430333250,37400,37400,37400,37300,397
|
|
20231123,123700,9415492000,37400,37350,37400,37300,329
|
|
20231123,123600,9403197150,37350,37400,37400,37300,609
|
|
20231123,123500,9380442650,37350,37350,37400,37350,770
|
|
20231123,123400,9351665300,37350,37400,37400,37350,706
|
|
20231123,123300,9325282900,37350,37350,37450,37350,1093
|
|
20231123,123200,9284399700,37400,37400,37400,37350,430
|
|
20231123,123100,9268322400,37350,37400,37400,37300,292
|
|
20231123,123000,9257405900,37350,37400,37400,37350,655
|
|
20231123,122900,9232924400,37350,37350,37400,37300,624
|
|
20231123,122800,9209608050,37400,37400,37400,37350,370
|
|
20231123,122700,9195771250,37400,37400,37400,37350,414
|
|
20231123,122600,9180294950,37350,37350,37400,37350,345
|
|
20231123,122500,9167398650,37350,37350,37350,37300,507
|
|
20231123,122400,9148467850,37350,37300,37350,37300,333
|
|
20231123,122300,9136035850,37300,37300,37350,37300,1315
|
|
20231123,122200,9086985600,37350,37300,37350,37300,257
|
|
20231123,122100,9077392300,37300,37350,37350,37300,62
|
|
20231123,122000,9075079300,37350,37300,37350,37300,217
|
|
20231123,121900,9066979850,37300,37350,37400,37300,200
|
|
20231123,121800,9059510950,37350,37350,37400,37350,472
|
|
20231123,121700,9041879650,37350,37350,37400,37300,262
|
|
20231123,121600,9032095950,37300,37350,37350,37300,759
|
|
20231123,121500,9003782400,37350,37350,37400,37300,1193
|
|
20231123,121400,8959228500,37350,37400,37400,37350,226
|
|
20231123,121300,8950786900,37400,37350,37400,37350,195
|
|
20231123,121200,8943500100,37350,37350,37400,37350,110
|
|
20231123,121100,8939390100,37400,37350,37400,37350,165
|
|
20231123,121000,8933222650,37350,37350,37400,37350,154
|
|
20231123,120900,8927470350,37350,37350,37400,37350,279
|
|
20231123,120800,8917047150,37350,37400,37400,37300,129
|
|
20231123,120700,8912229900,37350,37350,37400,37300,392
|
|
20231123,120600,8897598500,37350,37350,37350,37300,113
|
|
20231123,120500,8893378500,37350,37350,37400,37350,129
|
|
20231123,120400,8888558250,37300,37350,37350,37300,1405
|
|
20231123,120300,8836093450,37400,37400,37450,37350,458
|
|
20231123,120200,8818962050,37350,37400,37400,37350,192
|
|
20231123,120100,8811790250,37350,37350,37400,37350,369
|
|
20231123,120000,8797998150,37400,37400,37400,37350,94
|
|
20231123,115900,8794485150,37400,37350,37400,37350,278
|
|
20231123,115800,8784092350,37400,37400,37400,37350,129
|
|
20231123,115700,8779271200,37350,37400,37400,37350,153
|
|
20231123,115600,8773555650,37350,37400,37450,37350,446
|
|
20231123,115500,8756891850,37400,37350,37450,37350,196
|
|
20231123,115400,8749561150,37400,37350,37450,37350,1462
|
|
20231123,115300,8694878150,37350,37400,37400,37350,113
|
|
20231123,115200,8690656450,37400,37400,37450,37350,1209
|
|
20231123,115100,8645478050,37400,37400,37450,37400,96
|
|
20231123,115000,8641886700,37400,37350,37450,37350,144
|
|
20231123,114900,8636499300,37350,37400,37450,37350,160
|
|
20231123,114800,8630518600,37400,37350,37450,37350,199
|
|
20231123,114700,8623076750,37350,37450,37450,37350,1137
|
|
20231123,114600,8580553500,37400,37400,37450,37400,247
|
|
20231123,114500,8571310250,37400,37400,37450,37400,359
|
|
20231123,114400,8557883300,37400,37400,37450,37350,657
|
|
20231123,114300,8533310400,37400,37400,37450,37400,135
|
|
20231123,114200,8528258300,37400,37450,37450,37300,3234
|
|
20231123,114100,8407478400,37450,37400,37450,37400,1362
|
|
20231123,114000,8356472750,37400,37400,37400,37400,558
|
|
20231123,113900,8335603550,37450,37400,37450,37300,1644
|
|
20231123,113800,8274208850,37400,37400,37400,37350,694
|
|
20231123,113700,8248255700,37400,37400,37400,37350,177
|
|
20231123,113600,8241639050,37350,37350,37400,37350,72
|
|
20231123,113500,8238947850,37400,37400,37400,37350,181
|
|
20231123,113400,8232183950,37350,37350,37400,37350,1568
|
|
20231123,113300,8173611700,37400,37400,37400,37350,542
|
|
20231123,113200,8153346600,37400,37350,37400,37350,600
|
|
20231123,113100,8130910950,37350,37400,37450,37350,428
|
|
20231123,113000,8114904200,37450,37450,37450,37400,1082
|
|
20231123,112900,8074412600,37400,37400,37450,37350,315
|
|
20231123,112800,8062635350,37350,37350,37400,37350,209
|
|
20231123,112700,8054826950,37350,37450,37450,37350,294
|
|
20231123,112600,8043839250,37450,37450,37450,37400,372
|
|
20231123,112500,8029925150,37400,37400,37450,37350,411
|
|
20231123,112400,8014552250,37400,37400,37450,37350,653
|
|
20231123,112300,7990130350,37450,37350,37450,37350,1775
|
|
20231123,112200,7923737600,37350,37350,37400,37350,2354
|
|
20231123,112100,7835703200,37350,37350,37400,37350,151
|
|
20231123,112000,7830063300,37350,37350,37400,37350,759
|
|
20231123,111900,7801710200,37350,37350,37350,37300,464
|
|
20231123,111800,7784389650,37350,37300,37400,37300,353
|
|
20231123,111700,7771215700,37300,37350,37400,37300,427
|
|
20231123,111600,7755271100,37300,37300,37350,37250,204
|
|
20231123,111500,7747656950,37250,37250,37350,37250,169
|
|
20231123,111400,7741358950,37300,37250,37300,37250,324
|
|
20231123,111300,7729280300,37250,37250,37300,37250,861
|
|
20231123,111200,7697194450,37250,37250,37300,37250,870
|
|
20231123,111100,7664773800,37250,37250,37300,37250,509
|
|
20231123,111000,7645812850,37300,37250,37300,37250,1133
|
|
20231123,110900,7603588650,37250,37250,37300,37250,190
|
|
20231123,110800,7596510750,37250,37250,37300,37250,259
|
|
20231123,110700,7586860450,37250,37250,37300,37250,127
|
|
20231123,110600,7582128750,37250,37200,37300,37200,319
|
|
20231123,110500,7570244250,37200,37250,37300,37200,254
|
|
20231123,110400,7560789750,37250,37250,37300,37200,294
|
|
20231123,110300,7549845550,37250,37200,37350,37200,1521
|
|
20231123,110200,7493217400,37200,37200,37300,37200,394
|
|
20231123,110100,7478557150,37200,37250,37300,37200,673
|
|
20231123,110000,7453494150,37250,37250,37300,37250,320
|
|
20231123,105900,7441573400,37200,37200,37300,37200,869
|
|
20231123,105800,7409220050,37200,37150,37250,37150,304
|
|
20231123,105700,7397915000,37150,37250,37250,37150,784
|
|
20231123,105600,7368775600,37200,37200,37200,37150,3128
|
|
20231123,105500,7252419900,37150,37150,37200,37150,888
|
|
20231123,105400,7219400650,37150,37150,37200,37150,466
|
|
20231123,105300,7202087750,37150,37100,37200,37100,619
|
|
20231123,105200,7179090650,37100,37200,37200,37100,2656
|
|
20231123,105100,7080373700,37250,37150,37250,37150,294
|
|
20231123,105000,7069432400,37150,37200,37200,37150,1129
|
|
20231123,104900,7027464900,37150,37200,37200,37150,877
|
|
20231123,104800,6994858600,37200,37200,37250,37200,324
|
|
20231123,104700,6982804250,37250,37200,37250,37200,201
|
|
20231123,104600,6975324900,37200,37200,37250,37150,1481
|
|
20231123,104500,6920230100,37200,37200,37250,37200,280
|
|
20231123,104400,6909813100,37200,37200,37250,37200,265
|
|
20231123,104300,6899952750,37200,37250,37250,37200,640
|
|
20231123,104200,6876141250,37250,37250,37250,37200,148
|
|
20231123,104100,6870632150,37250,37250,37300,37250,547
|
|
20231123,104000,6850255250,37250,37250,37300,37250,131
|
|
20231123,103900,6845373200,37250,37250,37300,37200,5923
|
|
20231123,103800,6624975300,37250,37250,37300,37250,92
|
|
20231123,103700,6621546200,37250,37300,37450,37250,2003
|
|
20231123,103600,6546680400,37350,37350,37350,37300,222
|
|
20231123,103500,6538393350,37350,37300,37350,37300,240
|
|
20231123,103400,6529434250,37350,37350,37400,37300,276
|
|
20231123,103300,6519131850,37350,37350,37400,37350,1439
|
|
20231123,103200,6465373700,37400,37350,37400,37350,275
|
|
20231123,103100,6455094900,37350,37300,37400,37300,1445
|
|
20231123,103000,6401189700,37300,37300,37350,37300,325
|
|
20231123,102900,6389058200,37300,37350,37400,37300,4068
|
|
20231123,102800,6237022150,37350,37350,37400,37300,1525
|
|
20231123,102700,6180078700,37300,37300,37350,37300,206
|
|
20231123,102600,6172388550,37300,37300,37350,37300,524
|
|
20231123,102500,6152840400,37350,37250,37350,37250,1644
|
|
20231123,102400,6091577250,37250,37200,37250,37200,648
|
|
20231123,102300,6067446200,37250,37250,37250,37200,167
|
|
20231123,102200,6061230600,37200,37250,37250,37200,1358
|
|
20231123,102100,6010659900,37250,37250,37250,37200,283
|
|
20231123,102000,6000118200,37200,37200,37250,37200,523
|
|
20231123,101900,5980662200,37200,37200,37250,37200,330
|
|
20231123,101800,5968384050,37200,37200,37250,37200,140
|
|
20231123,101700,5963176000,37200,37250,37250,37100,1111
|
|
20231123,101600,5921862350,37250,37150,37250,37150,487
|
|
20231123,101500,5903744550,37150,37150,37150,37100,686
|
|
20231123,101400,5878266400,37100,37150,37150,37100,153
|
|
20231123,101300,5872589300,37100,37150,37150,37100,179
|
|
20231123,101200,5865945400,37100,37100,37150,37000,3488
|
|
20231123,101100,5736767300,37100,37050,37100,37050,2282
|
|
20231123,101000,5652210900,37050,37050,37100,37050,459
|
|
20231123,100900,5635192550,37100,37100,37100,37050,546
|
|
20231123,100800,5614944150,37150,37100,37150,37050,610
|
|
20231123,100700,5592316100,37100,37100,37150,37050,761
|
|
20231123,100600,5564086050,37100,37050,37150,37050,1339
|
|
20231123,100500,5514404350,37050,37050,37100,37050,376
|
|
20231123,100400,5500469800,37050,37000,37100,37000,5189
|
|
20231123,100300,5308428800,37000,37050,37100,37000,2402
|
|
20231123,100200,5219472700,37050,37050,37150,37050,1213
|
|
20231123,100100,5174511000,37050,37150,37150,37050,3009
|
|
20231123,100000,5063019300,37050,37150,37150,37050,1388
|
|
20231123,095900,5011548800,37100,37150,37150,37100,1655
|
|
20231123,095800,4950140750,37100,37150,37150,37100,784
|
|
20231123,095700,4921038150,37150,37150,37150,37050,4574
|
|
20231123,095600,4751293350,37150,37200,37200,37150,1170
|
|
20231123,095500,4707805450,37200,37200,37250,37200,1427
|
|
20231123,095400,4654709650,37200,37200,37250,37200,586
|
|
20231123,095300,4632901350,37200,37200,37250,37150,782
|
|
20231123,095200,4603818100,37200,37200,37250,37100,2568
|
|
20231123,095100,4508417350,37200,37200,37250,37150,1007
|
|
20231123,095000,4470968550,37200,37250,37250,37200,1595
|
|
20231123,094900,4411608000,37250,37250,37300,37200,1909
|
|
20231123,094800,4340512150,37200,37200,37300,37200,1004
|
|
20231123,094700,4303125950,37250,37250,37300,37200,615
|
|
20231123,094600,4280214950,37300,37300,37300,37250,291
|
|
20231123,094500,4269374650,37250,37300,37300,37200,400
|
|
20231123,094400,4254465750,37350,37250,37350,37150,1530
|
|
20231123,094300,4197434150,37250,37250,37250,37150,314
|
|
20231123,094200,4185742350,37250,37200,37250,37200,3559
|
|
20231123,094100,4053197950,37200,37200,37250,37150,824
|
|
20231123,094000,4022561700,37250,37200,37250,37150,524
|
|
20231123,093900,4003062700,37200,37300,37300,37150,2373
|
|
20231123,093800,3914694500,37250,37250,37300,37250,827
|
|
20231123,093700,3883855150,37250,37100,37250,37050,4374
|
|
20231123,093600,3721077750,37150,37150,37150,37050,692
|
|
20231123,093500,3695395100,37100,37150,37150,37050,1535
|
|
20231123,093400,3638419100,37100,37100,37250,37050,3664
|
|
20231123,093300,3502301250,37100,37150,37300,37050,9532
|
|
20231123,093200,3148864950,37150,37150,37350,37100,4611
|
|
20231123,093100,2977465900,37150,37150,37200,37150,1680
|
|
20231123,093000,2915046950,37150,37200,37250,37100,5690
|
|
20231123,092900,2703662300,37250,37200,37250,37150,604
|
|
20231123,092800,2681184000,37200,37150,37200,37150,2668
|
|
20231123,092700,2582050050,37150,37200,37250,37150,1294
|
|
20231123,092600,2533907500,37200,37200,37250,37150,1156
|
|
20231123,092500,2490892700,37150,37250,37250,37150,1546
|
|
20231123,092400,2433374150,37250,37200,37250,37200,446
|
|
20231123,092300,2416777050,37200,37250,37300,37150,3512
|
|
20231123,092200,2286104700,37250,37250,37300,37250,1650
|
|
20231123,092100,2224632200,37250,37350,37400,37250,1241
|
|
20231123,092000,2178320000,37450,37400,37450,37350,1869
|
|
20231123,091900,2108413100,37400,37450,37600,37400,905
|
|
20231123,091800,2074506300,37450,37350,37500,37250,6408
|
|
20231123,091700,1835171650,37300,37300,37400,37300,1225
|
|
20231123,091600,1789429100,37300,37300,37350,37250,9219
|
|
20231123,091500,1445766450,37300,37300,37350,37250,909
|
|
20231123,091400,1411849750,37300,37400,37400,37300,1812
|
|
20231123,091300,1344220900,37350,37500,37500,37350,2733
|
|
20231123,091200,1241991450,37500,37450,37550,37450,1616
|
|
20231123,091100,1181396150,37500,37500,37600,37450,1271
|
|
20231123,091000,1133753650,37550,37450,37550,37450,1635
|
|
20231123,090900,1072448550,37450,37500,37500,37450,1008
|
|
20231123,090800,1034684300,37450,37500,37600,37450,1532
|
|
20231123,090700,977250500,37500,37500,37600,37500,1237
|
|
20231123,090600,930808000,37550,37600,37650,37500,1149
|
|
20231123,090500,887638850,37550,37550,37600,37500,1035
|
|
20231123,090400,848790650,37550,37600,37650,37550,1926
|
|
20231123,090300,776432050,37650,37750,37750,37500,7993
|
|
20231123,090200,475323400,37750,37750,37800,37700,2651
|
|
20231123,090100,375237650,37700,37700,37750,37650,1110
|
|
20231123,090000,333395800,37550,37700,37700,37500,8850
|