657 lines
35 KiB
CSV
657 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,195400,4039108700,36650,36650,36650,36650,3198
|
|
20231122,195300,4039108700,36650,36650,36650,36650,0
|
|
20231122,195200,4039108700,36650,36650,36650,36650,0
|
|
20231122,195100,4039108700,36650,36650,36650,36650,0
|
|
20231122,195000,4039108700,36650,36650,36650,36650,0
|
|
20231122,194900,4039108700,36650,36650,36650,36650,0
|
|
20231122,194800,4039108700,36650,36650,36650,36650,0
|
|
20231122,194700,4039108700,36650,36650,36650,36650,0
|
|
20231122,194600,4039108700,36650,36650,36650,36650,0
|
|
20231122,194500,4039108700,36650,36650,36650,36650,0
|
|
20231122,194400,4039108700,36650,36650,36650,36650,0
|
|
20231122,194300,4039108700,36650,36650,36650,36650,0
|
|
20231122,194200,4039108700,36650,36650,36650,36650,0
|
|
20231122,194100,4039108700,36650,36650,36650,36650,0
|
|
20231122,194000,4039108700,36650,36650,36650,36650,0
|
|
20231122,193900,4039108700,36650,36650,36650,36650,0
|
|
20231122,193800,4039108700,36650,36650,36650,36650,0
|
|
20231122,193700,4039108700,36650,36650,36650,36650,0
|
|
20231122,193600,4039108700,36650,36650,36650,36650,0
|
|
20231122,193500,4039108700,36650,36650,36650,36650,0
|
|
20231122,193400,4039108700,36650,36650,36650,36650,0
|
|
20231122,193300,4039108700,36650,36650,36650,36650,0
|
|
20231122,193200,4039108700,36650,36650,36650,36650,0
|
|
20231122,193100,4039108700,36650,36650,36650,36650,0
|
|
20231122,193000,4039108700,36650,36650,36650,36650,0
|
|
20231122,192900,4039108700,36650,36650,36650,36650,0
|
|
20231122,192800,4039108700,36650,36650,36650,36650,0
|
|
20231122,192700,4039108700,36650,36650,36650,36650,0
|
|
20231122,192600,4039108700,36650,36650,36650,36650,0
|
|
20231122,192500,4039108700,36650,36650,36650,36650,0
|
|
20231122,192400,4039108700,36650,36650,36650,36650,3198
|
|
20231122,192300,4039108700,36650,36650,36650,36650,0
|
|
20231122,192200,4039108700,36650,36650,36650,36650,0
|
|
20231122,192100,4039108700,36650,36650,36650,36650,0
|
|
20231122,192000,4039108700,36650,36650,36650,36650,0
|
|
20231122,191900,4039108700,36650,36650,36650,36650,0
|
|
20231122,191800,4039108700,36650,36650,36650,36650,0
|
|
20231122,191700,4039108700,36650,36650,36650,36650,0
|
|
20231122,191600,4039108700,36650,36650,36650,36650,0
|
|
20231122,191500,4039108700,36650,36650,36650,36650,0
|
|
20231122,191400,4039108700,36650,36650,36650,36650,0
|
|
20231122,191300,4039108700,36650,36650,36650,36650,0
|
|
20231122,191200,4039108700,36650,36650,36650,36650,0
|
|
20231122,191100,4039108700,36650,36650,36650,36650,0
|
|
20231122,191000,4039108700,36650,36650,36650,36650,0
|
|
20231122,190900,4039108700,36650,36650,36650,36650,0
|
|
20231122,190800,4039108700,36650,36650,36650,36650,0
|
|
20231122,190700,4039108700,36650,36650,36650,36650,0
|
|
20231122,190600,4039108700,36650,36650,36650,36650,0
|
|
20231122,190500,4039108700,36650,36650,36650,36650,0
|
|
20231122,190400,4039108700,36650,36650,36650,36650,0
|
|
20231122,190300,4039108700,36650,36650,36650,36650,0
|
|
20231122,190200,4039108700,36650,36650,36650,36650,0
|
|
20231122,190100,4039108700,36650,36650,36650,36650,0
|
|
20231122,190000,4039108700,36650,36650,36650,36650,0
|
|
20231122,185900,4039108700,36650,36650,36650,36650,0
|
|
20231122,185800,4039108700,36650,36650,36650,36650,0
|
|
20231122,185700,4039108700,36650,36650,36650,36650,0
|
|
20231122,185600,4039108700,36650,36650,36650,36650,0
|
|
20231122,185500,4039108700,36650,36650,36650,36650,0
|
|
20231122,185400,4039108700,36650,36650,36650,36650,3198
|
|
20231122,185300,4039108700,36650,36650,36650,36650,0
|
|
20231122,185200,4039108700,36650,36650,36650,36650,0
|
|
20231122,185100,4039108700,36650,36650,36650,36650,0
|
|
20231122,185000,4039108700,36650,36650,36650,36650,0
|
|
20231122,184900,4039108700,36650,36650,36650,36650,0
|
|
20231122,184800,4039108700,36650,36650,36650,36650,0
|
|
20231122,184700,4039108700,36650,36650,36650,36650,0
|
|
20231122,184600,4039108700,36650,36650,36650,36650,0
|
|
20231122,184500,4039108700,36650,36650,36650,36650,0
|
|
20231122,184400,4039108700,36650,36650,36650,36650,0
|
|
20231122,184300,4039108700,36650,36650,36650,36650,0
|
|
20231122,184200,4039108700,36650,36650,36650,36650,0
|
|
20231122,184100,4039108700,36650,36650,36650,36650,0
|
|
20231122,184000,4039108700,36650,36650,36650,36650,0
|
|
20231122,183900,4039108700,36650,36650,36650,36650,0
|
|
20231122,183800,4039108700,36650,36650,36650,36650,0
|
|
20231122,183700,4039108700,36650,36650,36650,36650,0
|
|
20231122,183600,4039108700,36650,36650,36650,36650,0
|
|
20231122,183500,4039108700,36650,36650,36650,36650,0
|
|
20231122,183400,4039108700,36650,36650,36650,36650,0
|
|
20231122,183300,4039108700,36650,36650,36650,36650,0
|
|
20231122,183200,4039108700,36650,36650,36650,36650,0
|
|
20231122,183100,4039108700,36650,36650,36650,36650,0
|
|
20231122,183000,4039108700,36650,36650,36650,36650,0
|
|
20231122,182900,4039108700,36650,36650,36650,36650,0
|
|
20231122,182800,4039108700,36650,36650,36650,36650,0
|
|
20231122,182700,4039108700,36650,36650,36650,36650,0
|
|
20231122,182600,4039108700,36650,36650,36650,36650,0
|
|
20231122,182500,4039108700,36650,36650,36650,36650,0
|
|
20231122,182400,4039108700,36650,36650,36650,36650,3198
|
|
20231122,182300,4039108700,36650,36650,36650,36650,0
|
|
20231122,182200,4039108700,36650,36650,36650,36650,0
|
|
20231122,182100,4039108700,36650,36650,36650,36650,0
|
|
20231122,182000,4039108700,36650,36650,36650,36650,0
|
|
20231122,181900,4039108700,36650,36650,36650,36650,0
|
|
20231122,181800,4039108700,36650,36650,36650,36650,0
|
|
20231122,181700,4039108700,36650,36650,36650,36650,0
|
|
20231122,181600,4039108700,36650,36650,36650,36650,0
|
|
20231122,181500,4039108700,36650,36650,36650,36650,0
|
|
20231122,181400,4039108700,36650,36650,36650,36650,0
|
|
20231122,181300,4039108700,36650,36650,36650,36650,0
|
|
20231122,181200,4039108700,36650,36650,36650,36650,0
|
|
20231122,181100,4039108700,36650,36650,36650,36650,0
|
|
20231122,181000,4039108700,36650,36650,36650,36650,0
|
|
20231122,180900,4039108700,36650,36650,36650,36650,0
|
|
20231122,180800,4039108700,36650,36650,36650,36650,0
|
|
20231122,180700,4039108700,36650,36650,36650,36650,0
|
|
20231122,180600,4039108700,36650,36650,36650,36650,0
|
|
20231122,180500,4039108700,36650,36650,36650,36650,0
|
|
20231122,180400,4039108700,36650,36650,36650,36650,0
|
|
20231122,180300,4039108700,36650,36650,36650,36650,0
|
|
20231122,180200,4039108700,36650,36650,36650,36650,0
|
|
20231122,180100,4039108700,36650,36650,36650,36650,0
|
|
20231122,180000,4039108700,36650,36650,36650,36650,0
|
|
20231122,175900,4039108700,36650,36650,36650,36650,0
|
|
20231122,175800,4039108700,36650,36650,36650,36650,0
|
|
20231122,175700,4039108700,36650,36650,36650,36650,0
|
|
20231122,175600,4039108700,36650,36650,36650,36650,0
|
|
20231122,175500,4039108700,36650,36650,36650,36650,0
|
|
20231122,175400,4039108700,36650,36650,36650,36650,3198
|
|
20231122,175300,4039108700,36650,36650,36650,36650,0
|
|
20231122,175200,4039108700,36650,36650,36650,36650,0
|
|
20231122,175100,4039108700,36650,36650,36650,36650,0
|
|
20231122,175000,4039108700,36650,36650,36650,36650,0
|
|
20231122,174900,4039108700,36650,36650,36650,36650,0
|
|
20231122,174800,4039108700,36650,36650,36650,36650,0
|
|
20231122,174700,4039108700,36650,36650,36650,36650,0
|
|
20231122,174600,4039108700,36650,36650,36650,36650,0
|
|
20231122,174500,4039108700,36650,36650,36650,36650,0
|
|
20231122,174400,4039108700,36650,36650,36650,36650,0
|
|
20231122,174300,4039108700,36650,36650,36650,36650,0
|
|
20231122,174200,4039108700,36650,36650,36650,36650,0
|
|
20231122,174100,4039108700,36650,36650,36650,36650,0
|
|
20231122,174000,4039108700,36650,36650,36650,36650,0
|
|
20231122,173900,4039108700,36650,36650,36650,36650,0
|
|
20231122,173800,4039108700,36650,36650,36650,36650,0
|
|
20231122,173700,4039108700,36650,36650,36650,36650,0
|
|
20231122,173600,4039108700,36650,36650,36650,36650,0
|
|
20231122,173500,4039108700,36650,36650,36650,36650,0
|
|
20231122,173400,4039108700,36650,36650,36650,36650,0
|
|
20231122,173300,4039108700,36650,36650,36650,36650,0
|
|
20231122,173200,4039108700,36650,36650,36650,36650,0
|
|
20231122,173100,4039108700,36650,36650,36650,36650,0
|
|
20231122,173000,4039108700,36650,36650,36650,36650,0
|
|
20231122,172900,4039108700,36650,36650,36650,36650,0
|
|
20231122,172800,4039108700,36650,36650,36650,36650,0
|
|
20231122,172700,4039108700,36650,36650,36650,36650,0
|
|
20231122,172600,4039108700,36650,36650,36650,36650,0
|
|
20231122,172500,4039108700,36650,36650,36650,36650,0
|
|
20231122,172400,4039108700,36650,36650,36650,36650,3198
|
|
20231122,172300,4039108700,36650,36650,36650,36650,0
|
|
20231122,172200,4039108700,36650,36650,36650,36650,0
|
|
20231122,172100,4039108700,36650,36650,36650,36650,0
|
|
20231122,172000,4039108700,36650,36650,36650,36650,0
|
|
20231122,171900,4039108700,36650,36650,36650,36650,0
|
|
20231122,171800,4039108700,36650,36650,36650,36650,0
|
|
20231122,171700,4039108700,36650,36650,36650,36650,0
|
|
20231122,171600,4039108700,36650,36650,36650,36650,0
|
|
20231122,171500,4039108700,36650,36650,36650,36650,0
|
|
20231122,171400,4039108700,36650,36650,36650,36650,0
|
|
20231122,171300,4039108700,36650,36650,36650,36650,0
|
|
20231122,171200,4039108700,36650,36650,36650,36650,0
|
|
20231122,171100,4039108700,36650,36650,36650,36650,0
|
|
20231122,171000,4039108700,36650,36650,36650,36650,0
|
|
20231122,170900,4039108700,36650,36650,36650,36650,0
|
|
20231122,170800,4039108700,36650,36650,36650,36650,0
|
|
20231122,170700,4039108700,36650,36650,36650,36650,0
|
|
20231122,170600,4039108700,36650,36650,36650,36650,0
|
|
20231122,170500,4039108700,36650,36650,36650,36650,0
|
|
20231122,170400,4039108700,36650,36650,36650,36650,0
|
|
20231122,170300,4039108700,36650,36650,36650,36650,0
|
|
20231122,170200,4039108700,36650,36650,36650,36650,0
|
|
20231122,170100,4039108700,36650,36650,36650,36650,0
|
|
20231122,170000,4039108700,36650,36650,36650,36650,0
|
|
20231122,165900,4039108700,36650,36650,36650,36650,0
|
|
20231122,165800,4039108700,36650,36650,36650,36650,0
|
|
20231122,165700,4039108700,36650,36650,36650,36650,0
|
|
20231122,165600,4039108700,36650,36650,36650,36650,0
|
|
20231122,165500,4039108700,36650,36650,36650,36650,0
|
|
20231122,165400,4039108700,36650,36650,36650,36650,3198
|
|
20231122,165300,4039108700,36650,36650,36650,36650,0
|
|
20231122,165200,4039108700,36650,36650,36650,36650,0
|
|
20231122,165100,4039108700,36650,36650,36650,36650,0
|
|
20231122,165000,4039108700,36650,36650,36650,36650,0
|
|
20231122,164900,4039108700,36650,36650,36650,36650,0
|
|
20231122,164800,4039108700,36650,36650,36650,36650,0
|
|
20231122,164700,4039108700,36650,36650,36650,36650,0
|
|
20231122,164600,4039108700,36650,36650,36650,36650,0
|
|
20231122,164500,4039108700,36650,36650,36650,36650,0
|
|
20231122,164400,4039108700,36650,36650,36650,36650,0
|
|
20231122,164300,4039108700,36650,36650,36650,36650,0
|
|
20231122,164200,4039108700,36650,36650,36650,36650,0
|
|
20231122,164100,4039108700,36650,36650,36650,36650,0
|
|
20231122,164000,4039108700,36650,36650,36650,36650,0
|
|
20231122,163900,4039108700,36650,36650,36650,36650,0
|
|
20231122,163800,4039108700,36650,36650,36650,36650,0
|
|
20231122,163700,4039108700,36650,36650,36650,36650,0
|
|
20231122,163600,4039108700,36650,36650,36650,36650,0
|
|
20231122,163500,4039108700,36650,36650,36650,36650,0
|
|
20231122,163400,4039108700,36650,36650,36650,36650,0
|
|
20231122,163300,4039108700,36650,36650,36650,36650,0
|
|
20231122,163200,4039108700,36650,36650,36650,36650,0
|
|
20231122,163100,4039108700,36650,36650,36650,36650,0
|
|
20231122,163000,4039108700,36650,36650,36650,36650,0
|
|
20231122,162900,4039108700,36650,36650,36650,36650,0
|
|
20231122,162800,4039108700,36650,36650,36650,36650,0
|
|
20231122,162700,4039108700,36650,36650,36650,36650,0
|
|
20231122,162600,4039108700,36650,36650,36650,36650,0
|
|
20231122,162500,4039108700,36650,36650,36650,36650,0
|
|
20231122,162400,4039108700,36650,36650,36650,36650,3198
|
|
20231122,162300,4039108700,36650,36650,36650,36650,0
|
|
20231122,162200,4039108700,36650,36650,36650,36650,0
|
|
20231122,162100,4039108700,36650,36650,36650,36650,0
|
|
20231122,162000,4039108700,36650,36650,36650,36650,0
|
|
20231122,161900,4039108700,36650,36650,36650,36650,0
|
|
20231122,161800,4039108700,36650,36650,36650,36650,0
|
|
20231122,161700,4039108700,36650,36650,36650,36650,0
|
|
20231122,161600,4039108700,36650,36650,36650,36650,0
|
|
20231122,161500,4039108700,36650,36650,36650,36650,0
|
|
20231122,161400,4039108700,36650,36650,36650,36650,0
|
|
20231122,161300,4039108700,36650,36650,36650,36650,0
|
|
20231122,161200,4039108700,36650,36650,36650,36650,0
|
|
20231122,161100,4039108700,36650,36650,36650,36650,0
|
|
20231122,161000,4039108700,36650,36650,36650,36650,0
|
|
20231122,160900,4039108700,36650,36650,36650,36650,0
|
|
20231122,160800,4039108700,36650,36650,36650,36650,0
|
|
20231122,160700,4039108700,36650,36650,36650,36650,0
|
|
20231122,160600,4039108700,36650,36650,36650,36650,0
|
|
20231122,160500,4039108700,36650,36650,36650,36650,0
|
|
20231122,160400,4039108700,36650,36650,36650,36650,0
|
|
20231122,160300,4039108700,36650,36650,36650,36650,0
|
|
20231122,160200,4039108700,36650,36650,36650,36650,0
|
|
20231122,160100,4039108700,36650,36650,36650,36650,0
|
|
20231122,160000,4039108700,36650,36650,36650,36650,0
|
|
20231122,155900,4039108700,36650,36650,36650,36650,0
|
|
20231122,155800,4039108700,36650,36650,36650,36650,0
|
|
20231122,155700,4039108700,36650,36650,36650,36650,0
|
|
20231122,155600,4039108700,36650,36650,36650,36650,0
|
|
20231122,155500,4039108700,36650,36650,36650,36650,0
|
|
20231122,155400,4039108700,36650,36650,36650,36650,3198
|
|
20231122,155300,4039108700,36650,36650,36650,36650,0
|
|
20231122,155200,4039108700,36650,36650,36650,36650,0
|
|
20231122,155100,4039108700,36650,36650,36650,36650,0
|
|
20231122,155000,4039108700,36650,36650,36650,36650,0
|
|
20231122,154900,4039108700,36650,36650,36650,36650,0
|
|
20231122,154800,4039108700,36650,36650,36650,36650,0
|
|
20231122,154700,4039108700,36650,36650,36650,36650,0
|
|
20231122,154600,4039108700,36650,36650,36650,36650,0
|
|
20231122,154500,4039108700,36650,36650,36650,36650,0
|
|
20231122,154400,4039108700,36650,36650,36650,36650,0
|
|
20231122,154300,4039108700,36650,36650,36650,36650,0
|
|
20231122,154200,4039108700,36650,36650,36650,36650,0
|
|
20231122,154100,4039108700,36650,36650,36650,36650,0
|
|
20231122,154000,4039108700,36650,36650,36650,36650,0
|
|
20231122,153900,4039108700,36650,36650,36650,36650,0
|
|
20231122,153800,4039108700,36650,36650,36650,36650,0
|
|
20231122,153700,4039108700,36650,36650,36650,36650,0
|
|
20231122,153600,4039108700,36650,36650,36650,36650,0
|
|
20231122,153500,4039108700,36650,36650,36650,36650,0
|
|
20231122,153400,4039108700,36650,36650,36650,36650,0
|
|
20231122,153300,4039108700,36650,36650,36650,36650,0
|
|
20231122,153200,4039108700,36650,36650,36650,36650,0
|
|
20231122,153100,4039108700,36650,36650,36650,36650,0
|
|
20231122,153000,4039108700,36650,36650,36650,36650,3198
|
|
20231122,152900,3921902000,36650,36650,36650,36650,0
|
|
20231122,152800,3921902000,36650,36650,36650,36650,0
|
|
20231122,152700,3921902000,36650,36650,36650,36650,0
|
|
20231122,152600,3921902000,36650,36650,36650,36650,0
|
|
20231122,152500,3921902000,36650,36650,36650,36650,0
|
|
20231122,152400,3921902000,36650,36650,36650,36650,0
|
|
20231122,152300,3921902000,36650,36650,36650,36650,0
|
|
20231122,152200,3921902000,36650,36650,36650,36650,0
|
|
20231122,152100,3921902000,36650,36650,36650,36650,0
|
|
20231122,152000,3921902000,36650,36650,36650,36650,0
|
|
20231122,151900,3921902000,36650,36650,36700,36600,169
|
|
20231122,151800,3915705250,36700,36700,36700,36600,397
|
|
20231122,151700,3901159900,36650,36650,36700,36650,95
|
|
20231122,151600,3897676750,36600,36600,36650,36600,408
|
|
20231122,151500,3882743350,36650,36650,36700,36600,58
|
|
20231122,151400,3880617250,36700,36600,36700,36600,531
|
|
20231122,151300,3861156700,36650,36650,36650,36600,138
|
|
20231122,151200,3856100250,36650,36650,36700,36600,483
|
|
20231122,151100,3838388050,36650,36700,36700,36650,105
|
|
20231122,151000,3834536250,36650,36650,36700,36600,27
|
|
20231122,150900,3833546600,36650,36650,36700,36600,83
|
|
20231122,150800,3830505200,36600,36650,36700,36600,84
|
|
20231122,150700,3827429400,36650,36700,36700,36600,382
|
|
20231122,150600,3813427350,36650,36650,36700,36650,134
|
|
20231122,150500,3808510750,36650,36700,36750,36650,58
|
|
20231122,150400,3806382450,36700,36750,36750,36650,144
|
|
20231122,150300,3801096650,36750,36750,36750,36700,249
|
|
20231122,150200,3791950350,36750,36750,36750,36700,79
|
|
20231122,150100,3789048350,36700,36750,36750,36700,153
|
|
20231122,150000,3783428100,36700,36750,36750,36700,106
|
|
20231122,145900,3779534400,36700,36750,36750,36700,187
|
|
20231122,145800,3772665400,36750,36750,36750,36700,355
|
|
20231122,145700,3759630450,36750,36750,36750,36650,377
|
|
20231122,145600,3745779550,36750,36650,36750,36650,1168
|
|
20231122,145500,3702884850,36700,36700,36700,36650,128
|
|
20231122,145400,3698190450,36700,36700,36700,36650,72
|
|
20231122,145300,3695548100,36700,36650,36700,36650,209
|
|
20231122,145200,3687881500,36700,36650,36700,36650,36
|
|
20231122,145100,3686561100,36700,36700,36700,36650,103
|
|
20231122,145000,3682781050,36650,36700,36700,36650,142
|
|
20231122,144900,3677572600,36700,36700,36700,36650,66
|
|
20231122,144800,3675150650,36650,36700,36700,36650,126
|
|
20231122,144700,3670529900,36650,36700,36700,36650,138
|
|
20231122,144600,3665467750,36700,36650,36700,36600,142
|
|
20231122,144500,3660265900,36650,36700,36700,36650,197
|
|
20231122,144400,3653041250,36700,36700,36700,36650,116
|
|
20231122,144300,3648787300,36700,36700,36700,36650,128
|
|
20231122,144200,3644091450,36700,36650,36700,36650,49
|
|
20231122,144100,3642294750,36650,36700,36700,36650,119
|
|
20231122,144000,3637930750,36700,36700,36700,36650,175
|
|
20231122,143900,3631513600,36650,36650,36700,36600,136
|
|
20231122,143800,3626529600,36650,36700,36700,36650,122
|
|
20231122,143700,3622053800,36700,36700,36700,36650,124
|
|
20231122,143600,3617506250,36700,36700,36700,36650,19
|
|
20231122,143500,3616809350,36700,36700,36700,36600,579
|
|
20231122,143400,3595564000,36650,36650,36700,36600,906
|
|
20231122,143300,3562359100,36650,36650,36650,36600,863
|
|
20231122,143200,3530730200,36650,36700,36750,36650,280
|
|
20231122,143100,3520463150,36750,36700,36750,36650,81
|
|
20231122,143000,3517490350,36700,36750,36750,36650,143
|
|
20231122,142900,3512237800,36750,36750,36750,36700,137
|
|
20231122,142800,3507203150,36750,36750,36750,36700,129
|
|
20231122,142700,3502465300,36750,36700,36800,36700,4151
|
|
20231122,142600,3349955500,36700,36700,36700,36650,175
|
|
20231122,142500,3343536300,36700,36700,36700,36650,135
|
|
20231122,142400,3338585450,36700,36600,36700,36600,89
|
|
20231122,142300,3335321550,36650,36700,36700,36650,199
|
|
20231122,142200,3328025250,36700,36700,36700,36650,102
|
|
20231122,142100,3324282200,36700,36700,36700,36650,125
|
|
20231122,142000,3319700250,36650,36700,36700,36650,142
|
|
20231122,141900,3314490800,36700,36650,36700,36600,288
|
|
20231122,141800,3303936600,36650,36650,36650,36600,85
|
|
20231122,141700,3300821450,36650,36650,36700,36650,75
|
|
20231122,141600,3298072600,36650,36700,36700,36600,270
|
|
20231122,141500,3288179100,36650,36700,36700,36650,145
|
|
20231122,141400,3282858950,36700,36700,36700,36650,117
|
|
20231122,141300,3278568100,36650,36700,36700,36650,39
|
|
20231122,141200,3277137350,36700,36700,36700,36600,132
|
|
20231122,141100,3272297700,36700,36700,36700,36650,56
|
|
20231122,141000,3270242600,36700,36750,36750,36550,834
|
|
20231122,140900,3239670700,36750,36750,36750,36700,59
|
|
20231122,140800,3237502500,36750,36750,36750,36700,77
|
|
20231122,140700,3234672850,36750,36650,36750,36650,293
|
|
20231122,140600,3223913850,36700,36700,36700,36650,89
|
|
20231122,140500,3220647600,36700,36700,36700,36650,105
|
|
20231122,140400,3216797200,36700,36700,36700,36600,218
|
|
20231122,140300,3208805550,36700,36650,36700,36650,191
|
|
20231122,140200,3201803000,36650,36700,36700,36650,219
|
|
20231122,140100,3193772550,36700,36650,36700,36650,84
|
|
20231122,140000,3190692950,36700,36650,36700,36650,53
|
|
20231122,135900,3188748100,36700,36650,36700,36550,727
|
|
20231122,135800,3162134100,36650,36700,36700,36650,91
|
|
20231122,135700,3158796400,36650,36700,36700,36650,89
|
|
20231122,135600,3155531300,36650,36700,36700,36650,160
|
|
20231122,135500,3149663550,36650,36700,36700,36650,258
|
|
20231122,135400,3140196600,36750,36750,36750,36700,191
|
|
20231122,135300,3133180600,36750,36750,36750,36700,101
|
|
20231122,135200,3129470100,36750,36750,36750,36700,142
|
|
20231122,135100,3124256000,36700,36700,36750,36700,132
|
|
20231122,135000,3119406800,36700,36750,36750,36700,22
|
|
20231122,134900,3118598600,36700,36750,36750,36700,126
|
|
20231122,134800,3113971450,36750,36750,36750,36700,175
|
|
20231122,134700,3107546200,36700,36750,36750,36700,110
|
|
20231122,134600,3103506850,36750,36750,36750,36700,86
|
|
20231122,134500,3100346600,36700,36750,36750,36700,139
|
|
20231122,134400,3095242000,36750,36700,36750,36700,131
|
|
20231122,134300,3090429550,36750,36650,36750,36650,99
|
|
20231122,134200,3086797700,36700,36750,36750,36700,47
|
|
20231122,134100,3085072050,36700,36700,36700,36650,103
|
|
20231122,134000,3081292300,36700,36750,36750,36700,173
|
|
20231122,133900,3074939250,36750,36700,36750,36700,95
|
|
20231122,133800,3071448450,36700,36750,36750,36700,75
|
|
20231122,133700,3068695400,36700,36750,36750,36700,101
|
|
20231122,133600,3064985150,36700,36750,36750,36700,442
|
|
20231122,133500,3048758350,36750,36750,36750,36700,207
|
|
20231122,133400,3041152400,36750,36750,36750,36700,60
|
|
20231122,133300,3038949050,36700,36750,36750,36700,182
|
|
20231122,133200,3032263450,36750,36750,36750,36700,65
|
|
20231122,133100,3029874950,36700,36700,36750,36700,212
|
|
20231122,133000,3022089000,36750,36750,36750,36700,143
|
|
20231122,132900,3016838800,36700,36750,36750,36700,165
|
|
20231122,132800,3010779800,36750,36700,36750,36700,149
|
|
20231122,132700,3005305650,36750,36750,36750,36700,204
|
|
20231122,132600,2997814250,36750,36750,36750,36700,67
|
|
20231122,132500,2995352150,36750,36750,36750,36700,418
|
|
20231122,132400,2979994400,36700,36750,36750,36700,167
|
|
20231122,132300,2973861700,36750,36700,36750,36700,140
|
|
20231122,132200,2968718100,36750,36700,36750,36700,221
|
|
20231122,132100,2960606200,36700,36700,36700,36650,118
|
|
20231122,132000,2956277400,36700,36700,36700,36650,170
|
|
20231122,131900,2950041250,36700,36700,36700,36650,85
|
|
20231122,131800,2946923050,36700,36700,36750,36700,85
|
|
20231122,131700,2943803150,36750,36700,36750,36700,86
|
|
20231122,131600,2940643050,36700,36700,36700,36650,71
|
|
20231122,131500,2938038650,36700,36700,36700,36700,403
|
|
20231122,131400,2923248550,36700,36650,36700,36600,619
|
|
20231122,131300,2900583350,36700,36700,36700,36650,102
|
|
20231122,131200,2896844300,36600,36650,36700,36600,214
|
|
20231122,131100,2889000950,36700,36700,36700,36650,134
|
|
20231122,131000,2884087300,36700,36700,36700,36650,114
|
|
20231122,130900,2879904500,36700,36700,36700,36650,167
|
|
20231122,130800,2873781500,36700,36700,36700,36650,269
|
|
20231122,130700,2863910250,36700,36650,36700,36650,23
|
|
20231122,130600,2863066450,36700,36700,36700,36700,48
|
|
20231122,130500,2861304850,36700,36700,36700,36650,130
|
|
20231122,130400,2856536950,36700,36750,36750,36700,79
|
|
20231122,130300,2853635300,36750,36750,36750,36700,27
|
|
20231122,130200,2852643550,36700,36750,36750,36700,222
|
|
20231122,130100,2844490850,36750,36750,36750,36750,65
|
|
20231122,130000,2842102100,36750,36700,36750,36700,195
|
|
20231122,125900,2834940850,36700,36750,36750,36700,79
|
|
20231122,125800,2832037650,36750,36750,36750,36700,166
|
|
20231122,125700,2825938950,36750,36750,36750,36700,177
|
|
20231122,125600,2819438250,36750,36750,36750,36700,22
|
|
20231122,125500,2818630000,36750,36750,36750,36650,242
|
|
20231122,125400,2809746750,36750,36700,36750,36700,87
|
|
20231122,125300,2806551050,36700,36750,36750,36700,256
|
|
20231122,125200,2797153650,36750,36650,36750,36650,260
|
|
20231122,125100,2787611250,36700,36700,36700,36600,48
|
|
20231122,125000,2785852000,36700,36700,36700,36650,143
|
|
20231122,124900,2780607200,36700,36700,36700,36650,168
|
|
20231122,124800,2774443000,36700,36700,36700,36650,473
|
|
20231122,124700,2757084300,36700,36650,36700,36650,57
|
|
20231122,124600,2754992650,36650,36700,36700,36650,108
|
|
20231122,124500,2751033350,36650,36700,36700,36650,55
|
|
20231122,124400,2749015450,36700,36700,36700,36650,180
|
|
20231122,124300,2742416300,36700,36700,36700,36650,41
|
|
20231122,124200,2740912650,36700,36650,36700,36600,133
|
|
20231122,124100,2736039050,36700,36700,36700,36650,281
|
|
20231122,124000,2725739750,36650,36650,36700,36650,39
|
|
20231122,123900,2724310250,36700,36700,36700,36650,173
|
|
20231122,123800,2717964300,36700,36700,36700,36650,76
|
|
20231122,123700,2715176600,36650,36700,36700,36650,159
|
|
20231122,123600,2709344950,36700,36700,36700,36700,31
|
|
20231122,123500,2708207250,36700,36650,36700,36650,130
|
|
20231122,123400,2703440450,36700,36700,36700,36650,125
|
|
20231122,123300,2698853000,36700,36700,36700,36650,70
|
|
20231122,123200,2696284300,36700,36700,36700,36650,100
|
|
20231122,123100,2692618600,36700,36650,36700,36650,106
|
|
20231122,123000,2688728700,36700,36650,36700,36600,310
|
|
20231122,122900,2677368750,36700,36700,36700,36650,114
|
|
20231122,122800,2673186450,36650,36650,36700,36650,76
|
|
20231122,122700,2670400750,36700,36650,36700,36650,70
|
|
20231122,122600,2667832800,36700,36700,36700,36650,177
|
|
20231122,122500,2661340150,36700,36700,36700,36700,57
|
|
20231122,122400,2659248250,36700,36650,36700,36650,88
|
|
20231122,122300,2656020500,36700,36700,36700,36650,146
|
|
20231122,122200,2650665550,36700,36700,36700,36650,52
|
|
20231122,122100,2648757400,36700,36700,36750,36650,166
|
|
20231122,122000,2642668550,36700,36750,36750,36700,60
|
|
20231122,121900,2640466150,36650,36700,36750,36650,176
|
|
20231122,121800,2634008450,36750,36650,36750,36650,103
|
|
20231122,121700,2630225250,36650,36700,36750,36650,1707
|
|
20231122,121600,2567589150,36750,36700,36750,36700,268
|
|
20231122,121500,2557746200,36750,36750,36750,36700,98
|
|
20231122,121400,2554144950,36750,36750,36750,36700,268
|
|
20231122,121300,2544301850,36750,36700,36750,36700,144
|
|
20231122,121200,2539011650,36700,36750,36750,36700,64
|
|
20231122,121100,2536662500,36750,36750,36750,36700,108
|
|
20231122,121000,2532694350,36750,36750,36750,36700,169
|
|
20231122,120900,2526488800,36750,36750,36750,36750,58
|
|
20231122,120800,2524357300,36750,36700,36750,36700,76
|
|
20231122,120700,2521565600,36750,36750,36750,36700,137
|
|
20231122,120600,2516534150,36750,36750,36750,36700,414
|
|
20231122,120500,2501320250,36750,36750,36750,36700,158
|
|
20231122,120400,2495517950,36700,36700,36750,36700,62
|
|
20231122,120300,2493241100,36750,36700,36750,36700,156
|
|
20231122,120200,2487511500,36750,36750,36750,36700,66
|
|
20231122,120100,2485087000,36750,36700,36750,36700,126
|
|
20231122,120000,2480461350,36700,36600,36700,36600,152
|
|
20231122,115900,2474886200,36650,36650,36700,36600,67
|
|
20231122,115800,2472430700,36650,36750,36750,36650,194
|
|
20231122,115700,2465310550,36750,36750,36750,36650,42
|
|
20231122,115600,2463769400,36750,36750,36750,36650,149
|
|
20231122,115500,2458302700,36750,36600,36750,36600,146
|
|
20231122,115400,2452946600,36650,36700,36750,36600,640
|
|
20231122,115300,2429486050,36700,36700,36750,36700,96
|
|
20231122,115200,2425962500,36700,36750,36750,36650,63
|
|
20231122,115100,2423650500,36700,36700,36700,36650,90
|
|
20231122,115000,2420348550,36700,36700,36750,36700,190
|
|
20231122,114900,2413368400,36700,36750,36750,36600,117
|
|
20231122,114800,2409078700,36750,36700,36750,36650,162
|
|
20231122,114700,2403130400,36700,36700,36750,36650,95
|
|
20231122,114600,2399642700,36750,36650,36750,36650,126
|
|
20231122,114500,2395016200,36700,36750,36750,36600,140
|
|
20231122,114400,2389882550,36700,36700,36700,36650,84
|
|
20231122,114300,2386802250,36700,36750,36750,36650,79
|
|
20231122,114200,2383904000,36650,36750,36750,36500,1118
|
|
20231122,114100,2342976100,36750,36750,36750,36700,26
|
|
20231122,114000,2342020850,36750,36700,36750,36700,171
|
|
20231122,113900,2335740600,36700,36700,36750,36700,136
|
|
20231122,113800,2330745250,36750,36750,36750,36700,136
|
|
20231122,113700,2325751500,36750,36750,36750,36700,77
|
|
20231122,113600,2322922250,36750,36750,36750,36700,186
|
|
20231122,113500,2316090050,36700,36700,36800,36700,139
|
|
20231122,113400,2310983500,36750,36750,36800,36650,370
|
|
20231122,113300,2297400150,36750,36800,36800,36750,237
|
|
20231122,113200,2288689800,36800,36750,36800,36750,542
|
|
20231122,113100,2268762750,36800,36800,36800,36750,151
|
|
20231122,113000,2263209000,36800,36750,36800,36700,217
|
|
20231122,112900,2255230700,36700,36800,36800,36700,228
|
|
20231122,112800,2246850050,36700,36750,36800,36700,1146
|
|
20231122,112700,2204729250,36750,36750,36750,36700,384
|
|
20231122,112600,2190621500,36750,36700,36750,36700,525
|
|
20231122,112500,2171331400,36700,36750,36750,36700,230
|
|
20231122,112400,2162884150,36700,36750,36750,36700,160
|
|
20231122,112300,2157009000,36750,36700,36750,36650,132
|
|
20231122,112200,2152164250,36700,36700,36700,36650,482
|
|
20231122,112100,2134477800,36700,36700,36700,36650,67
|
|
20231122,112000,2132019950,36700,36700,36750,36650,394
|
|
20231122,111900,2117563150,36700,36700,36750,36700,505
|
|
20231122,111800,2099025200,36750,36750,36750,36700,85
|
|
20231122,111700,2095904650,36750,36750,36750,36700,127
|
|
20231122,111600,2091237650,36700,36750,36750,36700,123
|
|
20231122,111500,2086720000,36750,36700,36750,36650,747
|
|
20231122,111400,2059305250,36750,36700,36750,36650,257
|
|
20231122,111300,2049870400,36700,36650,36700,36650,299
|
|
20231122,111200,2038904050,36700,36750,36750,36700,592
|
|
20231122,111100,2017176600,36750,36750,36750,36700,203
|
|
20231122,111000,2009722000,36700,36650,36750,36600,2183
|
|
20231122,110900,1929623900,36700,36700,36700,36650,269
|
|
20231122,110800,1919755200,36650,36650,36700,36650,134
|
|
20231122,110700,1914838500,36700,36700,36700,36650,388
|
|
20231122,110600,1900613800,36700,36700,36700,36650,192
|
|
20231122,110500,1893572500,36650,36650,36700,36600,184
|
|
20231122,110400,1886826650,36600,36700,36700,36600,1498
|
|
20231122,110300,1831897850,36650,36700,36700,36650,82
|
|
20231122,110200,1828889800,36700,36700,36700,36650,125
|
|
20231122,110100,1824307900,36700,36650,36700,36650,163
|
|
20231122,110000,1818326750,36650,36600,36700,36600,477
|
|
20231122,105900,1800848550,36650,36650,36650,36650,257
|
|
20231122,105800,1791429500,36650,36650,36650,36600,10
|
|
20231122,105700,1791063300,36650,36650,36650,36600,284
|
|
20231122,105600,1780666700,36650,36650,36650,36650,145
|
|
20231122,105500,1775352450,36650,36650,36650,36600,175
|
|
20231122,105400,1768944600,36600,36600,36650,36600,146
|
|
20231122,105300,1763595650,36650,36700,36700,36600,662
|
|
20231122,105200,1739337000,36700,36700,36700,36700,73
|
|
20231122,105100,1736657900,36650,36650,36700,36650,218
|
|
20231122,105000,1728664700,36700,36700,36700,36650,91
|
|
20231122,104900,1725326950,36700,36700,36700,36600,106
|
|
20231122,104800,1721439200,36700,36650,36700,36600,1686
|
|
20231122,104700,1659642050,36650,36650,36650,36550,350
|
|
20231122,104600,1646830500,36600,36600,36650,36550,1628
|
|
20231122,104500,1587246850,36550,36550,36600,36550,302
|
|
20231122,104400,1576204600,36600,36600,36600,36550,253
|
|
20231122,104300,1566954200,36600,36550,36600,36500,555
|
|
20231122,104200,1546669150,36550,36550,36550,36500,49
|
|
20231122,104100,1544878450,36550,36500,36550,36500,126
|
|
20231122,104000,1540276150,36500,36550,36550,36500,94
|
|
20231122,103900,1536841750,36550,36550,36550,36500,631
|
|
20231122,103800,1513791400,36550,36450,36550,36450,985
|
|
20231122,103700,1477838150,36500,36500,36500,36450,114
|
|
20231122,103600,1473680400,36450,36500,36500,36450,148
|
|
20231122,103500,1468280500,36500,36400,36500,36400,144
|
|
20231122,103400,1463033400,36450,36450,36450,36450,152
|
|
20231122,103300,1457493000,36450,36400,36450,36400,45
|
|
20231122,103200,1455853000,36400,36450,36450,36400,208
|
|
20231122,103100,1448275350,36450,36400,36450,36400,10
|
|
20231122,103000,1447911100,36450,36450,36450,36400,150
|
|
20231122,102900,1442450650,36450,36450,36450,36450,110
|
|
20231122,102800,1438441150,36400,36450,36450,36400,460
|
|
20231122,102700,1421679500,36400,36400,36400,36400,22
|
|
20231122,102600,1420878700,36450,36400,36450,36400,115
|
|
20231122,102500,1416690400,36450,36400,36450,36400,3
|
|
20231122,102400,1416581150,36400,36400,36450,36400,36
|
|
20231122,102300,1415270600,36400,36450,36450,36400,94
|
|
20231122,102200,1411847850,36450,36450,36500,36400,416
|
|
20231122,102100,1396684750,36450,36450,36450,36400,848
|
|
20231122,102000,1365779650,36450,36450,36500,36450,265
|
|
20231122,101900,1356120250,36450,36500,36500,36450,961
|
|
20231122,101800,1321088100,36550,36500,36550,36500,74
|
|
20231122,101700,1318386900,36500,36450,36550,36400,3363
|
|
20231122,101600,1195735850,36450,36450,36450,36400,259
|
|
20231122,101500,1186306350,36400,36400,36450,36400,19
|
|
20231122,101400,1185614550,36400,36400,36400,36400,71
|
|
20231122,101300,1183030150,36400,36450,36450,36400,356
|
|
20231122,101200,1170055000,36400,36350,36400,36350,1347
|
|
20231122,101100,1121027600,36400,36450,36450,36400,63
|
|
20231122,101000,1118734250,36400,36450,36450,36400,194
|
|
20231122,100900,1111672150,36450,36400,36450,36400,5
|
|
20231122,100800,1111489950,36400,36400,36450,36400,140
|
|
20231122,100700,1106393500,36400,36350,36400,36350,2544
|
|
20231122,100600,1013812100,36400,36400,36400,36400,16
|
|
20231122,100500,1013229700,36400,36450,36450,36350,323
|
|
20231122,100400,1001467250,36400,36350,36400,36350,2158
|
|
20231122,100300,922917650,36350,36350,36350,36350,388
|
|
20231122,100200,908813850,36350,36350,36350,36300,139
|
|
20231122,100100,903762250,36300,36300,36350,36300,75
|
|
20231122,100000,901039700,36300,36300,36350,36300,175
|
|
20231122,095900,894684500,36350,36350,36350,36350,101
|
|
20231122,095800,891013150,36350,36400,36400,36350,1031
|
|
20231122,095700,853530650,36400,36350,36400,36350,151
|
|
20231122,095600,848041300,36400,36400,36400,36350,67
|
|
20231122,095500,845605600,36400,36400,36400,36400,10
|
|
20231122,095400,845241600,36400,36400,36400,36350,127
|
|
20231122,095300,840623150,36350,36350,36350,36350,10
|
|
20231122,095200,840259650,36400,36350,36400,36300,185
|
|
20231122,095100,833537700,36300,36350,36350,36300,24
|
|
20231122,095000,832666350,36300,36300,36300,36300,63
|
|
20231122,094900,830379450,36300,36350,36350,36300,176
|
|
20231122,094800,823986050,36350,36350,36350,36350,258
|
|
20231122,094700,814607750,36350,36400,36450,36350,2404
|
|
20231122,094600,727217750,36400,36400,36450,36350,211
|
|
20231122,094500,719538400,36450,36400,36450,36400,78
|
|
20231122,094400,716699050,36400,36450,36450,36400,86
|
|
20231122,094300,713564400,36450,36450,36450,36400,243
|
|
20231122,094200,704718350,36450,36450,36450,36400,21
|
|
20231122,094100,703953400,36450,36450,36500,36450,148
|
|
20231122,094000,698558650,36400,36450,36450,36400,189
|
|
20231122,093900,691673950,36450,36450,36450,36450,105
|
|
20231122,093800,687846700,36450,36450,36450,36350,838
|
|
20231122,093700,657348300,36450,36450,36450,36450,768
|
|
20231122,093600,629354700,36450,36500,36550,36450,173
|
|
20231122,093500,623041850,36500,36500,36500,36450,506
|
|
20231122,093400,604574150,36550,36500,36550,36500,278
|
|
20231122,093300,594426750,36550,36550,36550,36550,111
|
|
20231122,093200,590369700,36550,36500,36550,36500,184
|
|
20231122,093100,583650750,36500,36450,36550,36450,1681
|
|
20231122,093000,522290700,36500,36350,36500,36300,2339
|
|
20231122,092900,437088300,36350,36400,36400,36350,267
|
|
20231122,092800,427380050,36350,36400,36400,36350,208
|
|
20231122,092700,419810300,36400,36300,36400,36300,1097
|
|
20231122,092600,379985000,36300,36300,36300,36300,54
|
|
20231122,092500,378024800,36250,36300,36300,36250,163
|
|
20231122,092400,372112750,36250,36300,36300,36250,137
|
|
20231122,092300,367143650,36300,36300,36300,36300,49
|
|
20231122,092200,365364950,36300,36300,36350,36300,137
|
|
20231122,092100,360390750,36350,36300,36350,36300,219
|
|
20231122,092000,352440000,36300,36300,36350,36250,72
|
|
20231122,091900,349827600,36250,36250,36300,36250,148
|
|
20231122,091800,344460750,36300,36350,36350,36250,243
|
|
20231122,091700,335645550,36300,36300,36350,36300,380
|
|
20231122,091600,321847750,36350,36350,36350,36300,46
|
|
20231122,091500,320176650,36350,36350,36350,36300,326
|
|
20231122,091400,308339400,36350,36450,36450,36300,402
|
|
20231122,091300,293709850,36450,36400,36450,36400,1163
|
|
20231122,091200,251348050,36400,36400,36450,36350,204
|
|
20231122,091100,243927750,36350,36400,36450,36300,594
|
|
20231122,091000,222316800,36350,36350,36450,36350,254
|
|
20231122,090900,213076900,36450,36400,36450,36300,264
|
|
20231122,090800,203471850,36350,36450,36450,36300,91
|
|
20231122,090700,200160550,36450,36300,36450,36300,801
|
|
20231122,090600,171012650,36400,36400,36400,36300,173
|
|
20231122,090500,164724950,36400,36400,36400,36250,175
|
|
20231122,090400,158368100,36400,36350,36400,36200,660
|
|
20231122,090300,134384750,36350,36400,36400,36150,1382
|
|
20231122,090200,84220200,36400,36400,36450,36300,283
|
|
20231122,090100,73928150,36400,36300,36400,36200,903
|
|
20231122,090000,41152150,36300,36200,36300,36150,1118
|