671 lines
36 KiB
CSV
671 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,210800,6154778850,36500,36500,36500,36500,4749
|
|
20231116,210700,6154778850,36500,36500,36500,36500,0
|
|
20231116,210600,6154778850,36500,36500,36500,36500,0
|
|
20231116,210500,6154778850,36500,36500,36500,36500,0
|
|
20231116,210400,6154778850,36500,36500,36500,36500,0
|
|
20231116,210300,6154778850,36500,36500,36500,36500,0
|
|
20231116,210200,6154778850,36500,36500,36500,36500,0
|
|
20231116,210100,6154778850,36500,36500,36500,36500,0
|
|
20231116,210000,6154778850,36500,36500,36500,36500,0
|
|
20231116,205900,6154778850,36500,36500,36500,36500,0
|
|
20231116,205800,6154778850,36500,36500,36500,36500,0
|
|
20231116,205700,6154778850,36500,36500,36500,36500,0
|
|
20231116,205600,6154778850,36500,36500,36500,36500,0
|
|
20231116,205500,6154778850,36500,36500,36500,36500,0
|
|
20231116,205400,6154778850,36500,36500,36500,36500,0
|
|
20231116,205300,6154778850,36500,36500,36500,36500,0
|
|
20231116,205200,6154778850,36500,36500,36500,36500,0
|
|
20231116,205100,6154778850,36500,36500,36500,36500,0
|
|
20231116,205000,6154778850,36500,36500,36500,36500,0
|
|
20231116,204900,6154778850,36500,36500,36500,36500,0
|
|
20231116,204800,6154778850,36500,36500,36500,36500,0
|
|
20231116,204700,6154778850,36500,36500,36500,36500,0
|
|
20231116,204600,6154778850,36500,36500,36500,36500,0
|
|
20231116,204500,6154778850,36500,36500,36500,36500,0
|
|
20231116,204400,6154778850,36500,36500,36500,36500,0
|
|
20231116,204300,6154778850,36500,36500,36500,36500,0
|
|
20231116,204200,6154778850,36500,36500,36500,36500,0
|
|
20231116,204100,6154778850,36500,36500,36500,36500,0
|
|
20231116,204000,6154778850,36500,36500,36500,36500,0
|
|
20231116,203900,6154778850,36500,36500,36500,36500,0
|
|
20231116,203800,6154778850,36500,36500,36500,36500,4749
|
|
20231116,203700,6154778850,36500,36500,36500,36500,0
|
|
20231116,203600,6154778850,36500,36500,36500,36500,0
|
|
20231116,203500,6154778850,36500,36500,36500,36500,0
|
|
20231116,203400,6154778850,36500,36500,36500,36500,0
|
|
20231116,203300,6154778850,36500,36500,36500,36500,0
|
|
20231116,203200,6154778850,36500,36500,36500,36500,0
|
|
20231116,203100,6154778850,36500,36500,36500,36500,0
|
|
20231116,203000,6154778850,36500,36500,36500,36500,0
|
|
20231116,202900,6154778850,36500,36500,36500,36500,0
|
|
20231116,202800,6154778850,36500,36500,36500,36500,0
|
|
20231116,202700,6154778850,36500,36500,36500,36500,0
|
|
20231116,202600,6154778850,36500,36500,36500,36500,0
|
|
20231116,202500,6154778850,36500,36500,36500,36500,0
|
|
20231116,202400,6154778850,36500,36500,36500,36500,0
|
|
20231116,202300,6154778850,36500,36500,36500,36500,0
|
|
20231116,202200,6154778850,36500,36500,36500,36500,0
|
|
20231116,202100,6154778850,36500,36500,36500,36500,0
|
|
20231116,202000,6154778850,36500,36500,36500,36500,0
|
|
20231116,201900,6154778850,36500,36500,36500,36500,0
|
|
20231116,201800,6154778850,36500,36500,36500,36500,0
|
|
20231116,201700,6154778850,36500,36500,36500,36500,0
|
|
20231116,201600,6154778850,36500,36500,36500,36500,0
|
|
20231116,201500,6154778850,36500,36500,36500,36500,0
|
|
20231116,201400,6154778850,36500,36500,36500,36500,0
|
|
20231116,201300,6154778850,36500,36500,36500,36500,0
|
|
20231116,201200,6154778850,36500,36500,36500,36500,0
|
|
20231116,201100,6154778850,36500,36500,36500,36500,0
|
|
20231116,201000,6154778850,36500,36500,36500,36500,0
|
|
20231116,200900,6154778850,36500,36500,36500,36500,0
|
|
20231116,200800,6154778850,36500,36500,36500,36500,4749
|
|
20231116,200700,6154778850,36500,36500,36500,36500,0
|
|
20231116,200600,6154778850,36500,36500,36500,36500,0
|
|
20231116,200500,6154778850,36500,36500,36500,36500,0
|
|
20231116,200400,6154778850,36500,36500,36500,36500,0
|
|
20231116,200300,6154778850,36500,36500,36500,36500,0
|
|
20231116,200200,6154778850,36500,36500,36500,36500,0
|
|
20231116,200100,6154778850,36500,36500,36500,36500,0
|
|
20231116,200000,6154778850,36500,36500,36500,36500,0
|
|
20231116,195900,6154778850,36500,36500,36500,36500,0
|
|
20231116,195800,6154778850,36500,36500,36500,36500,0
|
|
20231116,195700,6154778850,36500,36500,36500,36500,0
|
|
20231116,195600,6154778850,36500,36500,36500,36500,0
|
|
20231116,195500,6154778850,36500,36500,36500,36500,0
|
|
20231116,195400,6154778850,36500,36500,36500,36500,0
|
|
20231116,195300,6154778850,36500,36500,36500,36500,0
|
|
20231116,195200,6154778850,36500,36500,36500,36500,0
|
|
20231116,195100,6154778850,36500,36500,36500,36500,0
|
|
20231116,195000,6154778850,36500,36500,36500,36500,0
|
|
20231116,194900,6154778850,36500,36500,36500,36500,0
|
|
20231116,194800,6154778850,36500,36500,36500,36500,0
|
|
20231116,194700,6154778850,36500,36500,36500,36500,0
|
|
20231116,194600,6154778850,36500,36500,36500,36500,0
|
|
20231116,194500,6154778850,36500,36500,36500,36500,0
|
|
20231116,194400,6154778850,36500,36500,36500,36500,0
|
|
20231116,194300,6154778850,36500,36500,36500,36500,0
|
|
20231116,194200,6154778850,36500,36500,36500,36500,0
|
|
20231116,194100,6154778850,36500,36500,36500,36500,0
|
|
20231116,194000,6154778850,36500,36500,36500,36500,0
|
|
20231116,193900,6154778850,36500,36500,36500,36500,0
|
|
20231116,193800,6154778850,36500,36500,36500,36500,4749
|
|
20231116,193700,6154778850,36500,36500,36500,36500,0
|
|
20231116,193600,6154778850,36500,36500,36500,36500,0
|
|
20231116,193500,6154778850,36500,36500,36500,36500,0
|
|
20231116,193400,6154778850,36500,36500,36500,36500,0
|
|
20231116,193300,6154778850,36500,36500,36500,36500,0
|
|
20231116,193200,6154778850,36500,36500,36500,36500,0
|
|
20231116,193100,6154778850,36500,36500,36500,36500,0
|
|
20231116,193000,6154778850,36500,36500,36500,36500,0
|
|
20231116,192900,6154778850,36500,36500,36500,36500,0
|
|
20231116,192800,6154778850,36500,36500,36500,36500,0
|
|
20231116,192700,6154778850,36500,36500,36500,36500,0
|
|
20231116,192600,6154778850,36500,36500,36500,36500,0
|
|
20231116,192500,6154778850,36500,36500,36500,36500,0
|
|
20231116,192400,6154778850,36500,36500,36500,36500,0
|
|
20231116,192300,6154778850,36500,36500,36500,36500,0
|
|
20231116,192200,6154778850,36500,36500,36500,36500,0
|
|
20231116,192100,6154778850,36500,36500,36500,36500,0
|
|
20231116,192000,6154778850,36500,36500,36500,36500,0
|
|
20231116,191900,6154778850,36500,36500,36500,36500,0
|
|
20231116,191800,6154778850,36500,36500,36500,36500,0
|
|
20231116,191700,6154778850,36500,36500,36500,36500,0
|
|
20231116,191600,6154778850,36500,36500,36500,36500,0
|
|
20231116,191500,6154778850,36500,36500,36500,36500,0
|
|
20231116,191400,6154778850,36500,36500,36500,36500,0
|
|
20231116,191300,6154778850,36500,36500,36500,36500,0
|
|
20231116,191200,6154778850,36500,36500,36500,36500,0
|
|
20231116,191100,6154778850,36500,36500,36500,36500,0
|
|
20231116,191000,6154778850,36500,36500,36500,36500,0
|
|
20231116,190900,6154778850,36500,36500,36500,36500,0
|
|
20231116,190800,6154778850,36500,36500,36500,36500,4749
|
|
20231116,190700,6154778850,36500,36500,36500,36500,0
|
|
20231116,190600,6154778850,36500,36500,36500,36500,0
|
|
20231116,190500,6154778850,36500,36500,36500,36500,0
|
|
20231116,190400,6154778850,36500,36500,36500,36500,0
|
|
20231116,190300,6154778850,36500,36500,36500,36500,0
|
|
20231116,190200,6154778850,36500,36500,36500,36500,0
|
|
20231116,190100,6154778850,36500,36500,36500,36500,0
|
|
20231116,190000,6154778850,36500,36500,36500,36500,0
|
|
20231116,185900,6154778850,36500,36500,36500,36500,0
|
|
20231116,185800,6154778850,36500,36500,36500,36500,0
|
|
20231116,185700,6154778850,36500,36500,36500,36500,0
|
|
20231116,185600,6154778850,36500,36500,36500,36500,0
|
|
20231116,185500,6154778850,36500,36500,36500,36500,0
|
|
20231116,185400,6154778850,36500,36500,36500,36500,0
|
|
20231116,185300,6154778850,36500,36500,36500,36500,0
|
|
20231116,185200,6154778850,36500,36500,36500,36500,0
|
|
20231116,185100,6154778850,36500,36500,36500,36500,0
|
|
20231116,185000,6154778850,36500,36500,36500,36500,0
|
|
20231116,184900,6154778850,36500,36500,36500,36500,0
|
|
20231116,184800,6154778850,36500,36500,36500,36500,0
|
|
20231116,184700,6154778850,36500,36500,36500,36500,0
|
|
20231116,184600,6154778850,36500,36500,36500,36500,0
|
|
20231116,184500,6154778850,36500,36500,36500,36500,0
|
|
20231116,184400,6154778850,36500,36500,36500,36500,0
|
|
20231116,184300,6154778850,36500,36500,36500,36500,0
|
|
20231116,184200,6154778850,36500,36500,36500,36500,0
|
|
20231116,184100,6154778850,36500,36500,36500,36500,0
|
|
20231116,184000,6154778850,36500,36500,36500,36500,0
|
|
20231116,183900,6154778850,36500,36500,36500,36500,0
|
|
20231116,183800,6154778850,36500,36500,36500,36500,4749
|
|
20231116,183700,6154778850,36500,36500,36500,36500,0
|
|
20231116,183600,6154778850,36500,36500,36500,36500,0
|
|
20231116,183500,6154778850,36500,36500,36500,36500,0
|
|
20231116,183400,6154778850,36500,36500,36500,36500,0
|
|
20231116,183300,6154778850,36500,36500,36500,36500,0
|
|
20231116,183200,6154778850,36500,36500,36500,36500,0
|
|
20231116,183100,6154778850,36500,36500,36500,36500,0
|
|
20231116,183000,6154778850,36500,36500,36500,36500,0
|
|
20231116,182900,6154778850,36500,36500,36500,36500,0
|
|
20231116,182800,6154778850,36500,36500,36500,36500,0
|
|
20231116,182700,6154778850,36500,36500,36500,36500,0
|
|
20231116,182600,6154778850,36500,36500,36500,36500,0
|
|
20231116,182500,6154778850,36500,36500,36500,36500,0
|
|
20231116,182400,6154778850,36500,36500,36500,36500,0
|
|
20231116,182300,6154778850,36500,36500,36500,36500,0
|
|
20231116,182200,6154778850,36500,36500,36500,36500,0
|
|
20231116,182100,6154778850,36500,36500,36500,36500,0
|
|
20231116,182000,6154778850,36500,36500,36500,36500,0
|
|
20231116,181900,6154778850,36500,36500,36500,36500,0
|
|
20231116,181800,6154778850,36500,36500,36500,36500,0
|
|
20231116,181700,6154778850,36500,36500,36500,36500,0
|
|
20231116,181600,6154778850,36500,36500,36500,36500,0
|
|
20231116,181500,6154778850,36500,36500,36500,36500,0
|
|
20231116,181400,6154778850,36500,36500,36500,36500,0
|
|
20231116,181300,6154778850,36500,36500,36500,36500,0
|
|
20231116,181200,6154778850,36500,36500,36500,36500,0
|
|
20231116,181100,6154778850,36500,36500,36500,36500,0
|
|
20231116,181000,6154778850,36500,36500,36500,36500,0
|
|
20231116,180900,6154778850,36500,36500,36500,36500,0
|
|
20231116,180800,6154778850,36500,36500,36500,36500,4749
|
|
20231116,180700,6154778850,36500,36500,36500,36500,0
|
|
20231116,180600,6154778850,36500,36500,36500,36500,0
|
|
20231116,180500,6154778850,36500,36500,36500,36500,0
|
|
20231116,180400,6154778850,36500,36500,36500,36500,0
|
|
20231116,180300,6154778850,36500,36500,36500,36500,0
|
|
20231116,180200,6154778850,36500,36500,36500,36500,0
|
|
20231116,180100,6154778850,36500,36500,36500,36500,0
|
|
20231116,180000,6154778850,36500,36500,36500,36500,0
|
|
20231116,175900,6154778850,36500,36500,36500,36500,0
|
|
20231116,175800,6154778850,36500,36500,36500,36500,0
|
|
20231116,175700,6154778850,36500,36500,36500,36500,0
|
|
20231116,175600,6154778850,36500,36500,36500,36500,0
|
|
20231116,175500,6154778850,36500,36500,36500,36500,0
|
|
20231116,175400,6154778850,36500,36500,36500,36500,0
|
|
20231116,175300,6154778850,36500,36500,36500,36500,0
|
|
20231116,175200,6154778850,36500,36500,36500,36500,0
|
|
20231116,175100,6154778850,36500,36500,36500,36500,0
|
|
20231116,175000,6154778850,36500,36500,36500,36500,0
|
|
20231116,174900,6154778850,36500,36500,36500,36500,0
|
|
20231116,174800,6154778850,36500,36500,36500,36500,0
|
|
20231116,174700,6154778850,36500,36500,36500,36500,0
|
|
20231116,174600,6154778850,36500,36500,36500,36500,0
|
|
20231116,174500,6154778850,36500,36500,36500,36500,0
|
|
20231116,174400,6154778850,36500,36500,36500,36500,0
|
|
20231116,174300,6154778850,36500,36500,36500,36500,0
|
|
20231116,174200,6154778850,36500,36500,36500,36500,0
|
|
20231116,174100,6154778850,36500,36500,36500,36500,0
|
|
20231116,174000,6154778850,36500,36500,36500,36500,0
|
|
20231116,173900,6154778850,36500,36500,36500,36500,0
|
|
20231116,173800,6154778850,36500,36500,36500,36500,4749
|
|
20231116,173700,6154778850,36500,36500,36500,36500,0
|
|
20231116,173600,6154778850,36500,36500,36500,36500,0
|
|
20231116,173500,6154778850,36500,36500,36500,36500,0
|
|
20231116,173400,6154778850,36500,36500,36500,36500,0
|
|
20231116,173300,6154778850,36500,36500,36500,36500,0
|
|
20231116,173200,6154778850,36500,36500,36500,36500,0
|
|
20231116,173100,6154778850,36500,36500,36500,36500,0
|
|
20231116,173000,6154778850,36500,36500,36500,36500,0
|
|
20231116,172900,6154778850,36500,36500,36500,36500,0
|
|
20231116,172800,6154778850,36500,36500,36500,36500,0
|
|
20231116,172700,6154778850,36500,36500,36500,36500,0
|
|
20231116,172600,6154778850,36500,36500,36500,36500,0
|
|
20231116,172500,6154778850,36500,36500,36500,36500,0
|
|
20231116,172400,6154778850,36500,36500,36500,36500,0
|
|
20231116,172300,6154778850,36500,36500,36500,36500,0
|
|
20231116,172200,6154778850,36500,36500,36500,36500,0
|
|
20231116,172100,6154778850,36500,36500,36500,36500,0
|
|
20231116,172000,6154778850,36500,36500,36500,36500,0
|
|
20231116,171900,6154778850,36500,36500,36500,36500,0
|
|
20231116,171800,6154778850,36500,36500,36500,36500,0
|
|
20231116,171700,6154778850,36500,36500,36500,36500,0
|
|
20231116,171600,6154778850,36500,36500,36500,36500,0
|
|
20231116,171500,6154778850,36500,36500,36500,36500,0
|
|
20231116,171400,6154778850,36500,36500,36500,36500,0
|
|
20231116,171300,6154778850,36500,36500,36500,36500,0
|
|
20231116,171200,6154778850,36500,36500,36500,36500,0
|
|
20231116,171100,6154778850,36500,36500,36500,36500,0
|
|
20231116,171000,6154778850,36500,36500,36500,36500,0
|
|
20231116,170900,6154778850,36500,36500,36500,36500,0
|
|
20231116,170800,6154778850,36500,36500,36500,36500,4749
|
|
20231116,170700,6154778850,36500,36500,36500,36500,0
|
|
20231116,170600,6154778850,36500,36500,36500,36500,0
|
|
20231116,170500,6154778850,36500,36500,36500,36500,0
|
|
20231116,170400,6154778850,36500,36500,36500,36500,0
|
|
20231116,170300,6154778850,36500,36500,36500,36500,0
|
|
20231116,170200,6154778850,36500,36500,36500,36500,0
|
|
20231116,170100,6154778850,36500,36500,36500,36500,0
|
|
20231116,170000,6154778850,36500,36500,36500,36500,0
|
|
20231116,165900,6154778850,36500,36500,36500,36500,0
|
|
20231116,165800,6154778850,36500,36500,36500,36500,0
|
|
20231116,165700,6154778850,36500,36500,36500,36500,0
|
|
20231116,165600,6154778850,36500,36500,36500,36500,0
|
|
20231116,165500,6154778850,36500,36500,36500,36500,0
|
|
20231116,165400,6154778850,36500,36500,36500,36500,0
|
|
20231116,165300,6154778850,36500,36500,36500,36500,0
|
|
20231116,165200,6154778850,36500,36500,36500,36500,0
|
|
20231116,165100,6154778850,36500,36500,36500,36500,0
|
|
20231116,165000,6154778850,36500,36500,36500,36500,0
|
|
20231116,164900,6154778850,36500,36500,36500,36500,0
|
|
20231116,164800,6154778850,36500,36500,36500,36500,0
|
|
20231116,164700,6154778850,36500,36500,36500,36500,0
|
|
20231116,164600,6154778850,36500,36500,36500,36500,0
|
|
20231116,164500,6154778850,36500,36500,36500,36500,0
|
|
20231116,164400,6154778850,36500,36500,36500,36500,0
|
|
20231116,164300,6154778850,36500,36500,36500,36500,0
|
|
20231116,164200,6154778850,36500,36500,36500,36500,0
|
|
20231116,164100,6154778850,36500,36500,36500,36500,0
|
|
20231116,164000,6154778850,36500,36500,36500,36500,0
|
|
20231116,163900,6154778850,36500,36500,36500,36500,0
|
|
20231116,163800,6154778850,36500,36500,36500,36500,4749
|
|
20231116,163700,6154778850,36500,36500,36500,36500,0
|
|
20231116,163600,6154778850,36500,36500,36500,36500,0
|
|
20231116,163500,6154778850,36500,36500,36500,36500,0
|
|
20231116,163400,6154778850,36500,36500,36500,36500,0
|
|
20231116,163300,6154778850,36500,36500,36500,36500,0
|
|
20231116,163200,6154778850,36500,36500,36500,36500,0
|
|
20231116,163100,6154778850,36500,36500,36500,36500,0
|
|
20231116,163000,6154778850,36500,36500,36500,36500,4749
|
|
20231116,162900,5981440350,36600,36600,36600,36600,0
|
|
20231116,162800,5981440350,36600,36600,36600,36600,0
|
|
20231116,162700,5981440350,36600,36600,36600,36600,0
|
|
20231116,162600,5981440350,36600,36600,36600,36600,0
|
|
20231116,162500,5981440350,36600,36600,36600,36600,0
|
|
20231116,162400,5981440350,36600,36600,36600,36600,0
|
|
20231116,162300,5981440350,36600,36600,36600,36600,0
|
|
20231116,162200,5981440350,36600,36600,36600,36600,0
|
|
20231116,162100,5981440350,36600,36600,36600,36600,0
|
|
20231116,162000,5981440350,36600,36600,36600,36600,0
|
|
20231116,161900,5981440350,36600,36550,36600,36400,175
|
|
20231116,161800,5975049800,36400,36550,36550,36400,29
|
|
20231116,161700,5973993150,36550,36550,36550,36400,87
|
|
20231116,161600,5970813600,36500,36400,36500,36400,329
|
|
20231116,161500,5958816700,36450,36450,36450,36400,102
|
|
20231116,161400,5955100150,36400,36400,36450,36350,296
|
|
20231116,161300,5944322650,36350,36350,36400,36350,101
|
|
20231116,161200,5940648000,36400,36400,36450,36400,288
|
|
20231116,161100,5930164250,36450,36400,36450,36350,307
|
|
20231116,161000,5918989050,36350,36450,36450,36350,365
|
|
20231116,160900,5905697200,36450,36550,36550,36400,435
|
|
20231116,160800,5889824250,36550,36550,36550,36400,56
|
|
20231116,160700,5887779100,36400,36550,36550,36400,461
|
|
20231116,160600,5870957300,36550,36400,36600,36400,97
|
|
20231116,160500,5867418900,36600,36600,36600,36400,58
|
|
20231116,160400,5865300050,36400,36600,36600,36400,592
|
|
20231116,160300,5843695350,36450,36600,36600,36400,619
|
|
20231116,160200,5821125250,36600,36550,36600,36450,250
|
|
20231116,160100,5811999550,36450,36450,36600,36450,89
|
|
20231116,160000,5808751200,36550,36500,36600,36450,422
|
|
20231116,155900,5793333750,36500,36450,36550,36450,171
|
|
20231116,155800,5787090150,36450,36500,36550,36450,278
|
|
20231116,155700,5776933150,36550,36500,36550,36450,135
|
|
20231116,155600,5772003550,36500,36500,36500,36450,105
|
|
20231116,155500,5768172050,36500,36450,36550,36450,351
|
|
20231116,155400,5755345300,36600,36550,36600,36450,96
|
|
20231116,155300,5751841000,36550,36500,36550,36500,103
|
|
20231116,155200,5748081350,36500,36500,36550,36500,422
|
|
20231116,155100,5732668050,36550,36450,36550,36450,58
|
|
20231116,155000,5730550750,36500,36550,36550,36450,532
|
|
20231116,154900,5711136350,36500,36500,36550,36500,304
|
|
20231116,154800,5700035850,36500,36600,36600,36450,403
|
|
20231116,154700,5685304700,36600,36500,36600,36500,402
|
|
20231116,154600,5670620650,36500,36500,36550,36450,529
|
|
20231116,154500,5651303350,36500,36500,36550,36450,522
|
|
20231116,154400,5632241450,36500,36550,36550,36450,340
|
|
20231116,154300,5619830400,36550,36500,36600,36450,486
|
|
20231116,154200,5602084100,36550,36600,36600,36450,551
|
|
20231116,154100,5581952850,36600,36600,36600,36500,308
|
|
20231116,154000,5570692900,36600,36600,36600,36450,550
|
|
20231116,153900,5550600050,36600,36550,36600,36450,521
|
|
20231116,153800,5531571600,36500,36550,36600,36500,415
|
|
20231116,153700,5516401250,36600,36550,36600,36450,803
|
|
20231116,153600,5487075350,36550,36550,36600,36450,491
|
|
20231116,153500,5469139150,36500,36600,36600,36500,534
|
|
20231116,153400,5449634100,36500,36600,36600,36500,644
|
|
20231116,153300,5426100800,36450,36550,36600,36450,359
|
|
20231116,153200,5412990550,36500,36600,36600,36500,310
|
|
20231116,153100,5401655300,36600,36600,36600,36500,529
|
|
20231116,153000,5382310600,36600,36600,36600,36450,525
|
|
20231116,152900,5363131250,36600,36600,36600,36500,448
|
|
20231116,152800,5346764000,36500,36500,36550,36500,431
|
|
20231116,152700,5331020900,36450,36500,36500,36450,414
|
|
20231116,152600,5315919050,36500,36550,36550,36450,669
|
|
20231116,152500,5291490200,36550,36500,36550,36500,358
|
|
20231116,152400,5278415950,36450,36600,36600,36450,528
|
|
20231116,152300,5259137500,36600,36500,36600,36450,498
|
|
20231116,152200,5240937150,36550,36500,36550,36450,337
|
|
20231116,152100,5228627850,36500,36500,36600,36450,749
|
|
20231116,152000,5201274950,36500,36550,36550,36450,341
|
|
20231116,151900,5188826500,36600,36600,36600,36450,281
|
|
20231116,151800,5178550800,36500,36600,36650,36450,658
|
|
20231116,151700,5154516350,36450,36450,36600,36450,613
|
|
20231116,151600,5132134500,36500,36500,36500,36450,402
|
|
20231116,151500,5117463250,36500,36550,36600,36500,400
|
|
20231116,151400,5102853850,36500,36550,36600,36500,394
|
|
20231116,151300,5088458850,36500,36550,36550,36500,500
|
|
20231116,151200,5070188300,36550,36500,36550,36450,441
|
|
20231116,151100,5054090850,36500,36600,36600,36450,532
|
|
20231116,151000,5034676050,36650,36550,36650,36500,456
|
|
20231116,150900,5017984400,36550,36600,36600,36500,294
|
|
20231116,150800,5007229400,36600,36550,36650,36500,325
|
|
20231116,150700,4995354400,36550,36550,36550,36550,417
|
|
20231116,150600,4980113050,36550,36600,36600,36500,365
|
|
20231116,150500,4966767450,36500,36550,36650,36500,581
|
|
20231116,150400,4945530750,36600,36600,36600,36550,236
|
|
20231116,150300,4936898650,36550,36500,36650,36450,297
|
|
20231116,150200,4926047700,36500,36550,36650,36450,781
|
|
20231116,150100,4897497450,36500,36600,36600,36500,276
|
|
20231116,150000,4887414450,36600,36600,36600,36500,375
|
|
20231116,145900,4873698700,36600,36550,36600,36550,368
|
|
20231116,145800,4860242450,36500,36550,36600,36500,382
|
|
20231116,145700,4846278350,36550,36550,36650,36500,486
|
|
20231116,145600,4828507700,36650,36550,36650,36500,464
|
|
20231116,145500,4811546750,36550,36600,36600,36500,363
|
|
20231116,145400,4798280050,36600,36600,36650,36500,646
|
|
20231116,145300,4774652600,36500,36550,36600,36500,195
|
|
20231116,145200,4767521450,36550,36650,36650,36500,456
|
|
20231116,145100,4750852200,36600,36500,36650,36500,503
|
|
20231116,145000,4732447050,36550,36600,36650,36500,343
|
|
20231116,144900,4719902750,36600,36550,36600,36500,594
|
|
20231116,144800,4698175000,36600,36500,36600,36400,646
|
|
20231116,144700,4674585000,36550,36550,36550,36450,527
|
|
20231116,144600,4655346100,36500,36500,36550,36450,450
|
|
20231116,144500,4638910450,36500,36550,36600,36500,493
|
|
20231116,144400,4620899200,36500,36600,36600,36450,415
|
|
20231116,144300,4605732950,36600,36500,36600,36400,871
|
|
20231116,144200,4573945150,36450,36550,36600,36400,737
|
|
20231116,144100,4547058150,36550,36500,36550,36450,765
|
|
20231116,144000,4519115900,36500,36450,36550,36400,826
|
|
20231116,143900,4488972600,36450,36550,36550,36450,495
|
|
20231116,143800,4470909350,36500,36450,36550,36400,581
|
|
20231116,143700,4449701450,36500,36550,36550,36400,501
|
|
20231116,143600,4431420900,36500,36550,36550,36400,535
|
|
20231116,143500,4411901650,36550,36600,36600,36400,530
|
|
20231116,143400,4392514600,36650,36600,36650,36500,557
|
|
20231116,143300,4372143400,36650,36550,36650,36400,797
|
|
20231116,143200,4343028750,36500,36500,36600,36400,454
|
|
20231116,143100,4326441200,36550,36500,36600,36400,1268
|
|
20231116,143000,4280175800,36550,36400,36550,36400,685
|
|
20231116,142900,4255173050,36550,36500,36550,36400,791
|
|
20231116,142800,4226287950,36550,36450,36550,36400,784
|
|
20231116,142700,4197688050,36500,36500,36550,36400,466
|
|
20231116,142600,4180679750,36500,36450,36550,36400,684
|
|
20231116,142500,4155735250,36500,36500,36550,36450,553
|
|
20231116,142400,4135546200,36500,36350,36550,36350,510
|
|
20231116,142300,4116924650,36350,36450,36450,36350,701
|
|
20231116,142200,4091399050,36450,36350,36550,36350,677
|
|
20231116,142100,4066716150,36400,36400,36500,36400,497
|
|
20231116,142000,4048606200,36450,36500,36500,36400,456
|
|
20231116,141900,4031979100,36500,36350,36550,36350,533
|
|
20231116,141800,4012544400,36350,36500,36500,36350,484
|
|
20231116,141700,3994898450,36450,36400,36550,36350,854
|
|
20231116,141600,3963781600,36500,36400,36500,36400,527
|
|
20231116,141500,3944576300,36400,36450,36550,36400,469
|
|
20231116,141400,3927480400,36400,36350,36500,36350,758
|
|
20231116,141300,3899856900,36350,36450,36600,36350,516
|
|
20231116,141200,3881038100,36450,36550,36600,36350,712
|
|
20231116,141100,3855067850,36400,36400,36550,36350,772
|
|
20231116,141000,3826947350,36350,36500,36500,36350,684
|
|
20231116,140900,3802019200,36400,36400,36500,36350,753
|
|
20231116,140800,3774589850,36400,36400,36400,36350,429
|
|
20231116,140700,3758983100,36400,36350,36500,36350,413
|
|
20231116,140600,3743956500,36500,36450,36500,36350,651
|
|
20231116,140500,3720232400,36500,36350,36550,36350,550
|
|
20231116,140400,3700186700,36400,36500,36500,36400,640
|
|
20231116,140300,3676865050,36450,36450,36500,36400,614
|
|
20231116,140200,3654486550,36450,36450,36500,36450,362
|
|
20231116,140100,3641286300,36450,36450,36600,36400,843
|
|
20231116,140000,3610531750,36450,36600,36600,36450,433
|
|
20231116,135900,3594728650,36600,36450,36600,36450,484
|
|
20231116,135800,3577083250,36450,36450,36550,36400,727
|
|
20231116,135700,3550552800,36450,36500,36550,36450,437
|
|
20231116,135600,3534596700,36500,36550,36600,36500,546
|
|
20231116,135500,3514655400,36550,36500,36550,36500,553
|
|
20231116,135400,3494462000,36500,36500,36550,36500,522
|
|
20231116,135300,3475399250,36500,36500,36600,36500,690
|
|
20231116,135200,3450178500,36500,36500,36550,36500,494
|
|
20231116,135100,3432144400,36500,36550,36600,36500,711
|
|
20231116,135000,3406159800,36550,36600,36650,36550,790
|
|
20231116,134900,3377230600,36600,36650,36700,36600,635
|
|
20231116,134800,3353962250,36650,36800,36800,36600,910
|
|
20231116,134700,3320577450,36800,36750,36800,36700,534
|
|
20231116,134600,3300952350,36750,36750,36750,36750,226
|
|
20231116,134500,3292646850,36700,36700,36800,36700,367
|
|
20231116,134400,3279166500,36650,36750,36850,36650,793
|
|
20231116,134300,3250038650,36750,36800,36850,36750,239
|
|
20231116,134200,3241246700,36800,36850,36850,36750,581
|
|
20231116,134100,3219857300,36850,36800,36850,36800,421
|
|
20231116,134000,3204355450,36800,36800,36850,36800,177
|
|
20231116,133900,3197834700,36850,36850,36850,36800,517
|
|
20231116,133800,3178786750,36850,36800,36850,36800,288
|
|
20231116,133700,3168185950,36850,36800,36850,36800,541
|
|
20231116,133600,3148250250,36800,36850,36850,36800,259
|
|
20231116,133500,3138710550,36850,36800,36850,36800,455
|
|
20231116,133400,3121955350,36850,36800,36850,36700,939
|
|
20231116,133300,3087408050,36800,36750,36800,36750,116
|
|
20231116,133200,3083139300,36750,36750,36800,36750,433
|
|
20231116,133100,3067217800,36800,36800,36800,36750,388
|
|
20231116,133000,3052939900,36750,36800,36800,36750,1112
|
|
20231116,132900,3012037000,36800,36800,36800,36750,600
|
|
20231116,132800,2989962000,36750,36800,36800,36750,350
|
|
20231116,132700,2977090550,36750,36800,36800,36750,281
|
|
20231116,132600,2966757300,36800,36700,36800,36700,1479
|
|
20231116,132500,2912408650,36700,36750,36750,36700,312
|
|
20231116,132400,2900952450,36700,36700,36750,36700,96
|
|
20231116,132300,2897425200,36700,36700,36750,36700,489
|
|
20231116,132200,2879458100,36700,36750,36750,36700,481
|
|
20231116,132100,2861798500,36700,36750,36750,36700,513
|
|
20231116,132000,2842953400,36750,36750,36750,36700,318
|
|
20231116,131900,2831272850,36750,36700,36750,36700,604
|
|
20231116,131800,2809086350,36750,36650,36750,36650,352
|
|
20231116,131700,2796167000,36650,36700,36700,36650,158
|
|
20231116,131600,2790368750,36700,36700,36700,36650,367
|
|
20231116,131500,2776906800,36700,36700,36700,36650,388
|
|
20231116,131400,2762667650,36700,36650,36700,36600,2079
|
|
20231116,131300,2686415550,36600,36650,36650,36600,353
|
|
20231116,131200,2673479000,36600,36650,36650,36600,361
|
|
20231116,131100,2660255350,36650,36600,36650,36600,83
|
|
20231116,131000,2657213500,36500,36600,36650,36500,1412
|
|
20231116,130900,2605535550,36550,36600,36600,36550,315
|
|
20231116,130800,2594015050,36600,36600,36600,36600,376
|
|
20231116,130700,2580253450,36600,36550,36600,36550,576
|
|
20231116,130600,2559177100,36550,36550,36600,36550,210
|
|
20231116,130500,2551499250,36600,36600,36600,36600,416
|
|
20231116,130400,2536273650,36600,36600,36600,36600,205
|
|
20231116,130300,2528770650,36550,36650,36650,36550,797
|
|
20231116,130200,2499603750,36600,36650,36650,36600,489
|
|
20231116,130100,2481682800,36600,36500,36600,36500,4105
|
|
20231116,130000,2331563300,36550,36550,36550,36500,243
|
|
20231116,125900,2322689500,36550,36500,36550,36500,704
|
|
20231116,125800,2296975200,36500,36500,36550,36500,362
|
|
20231116,125700,2283745100,36500,36550,36550,36500,499
|
|
20231116,125600,2265513650,36500,36550,36550,36500,311
|
|
20231116,125500,2254156100,36500,36500,36550,36500,161
|
|
20231116,125400,2248278500,36550,36500,36550,36500,580
|
|
20231116,125300,2227080150,36500,36550,36550,36500,237
|
|
20231116,125200,2218425050,36550,36550,36550,36500,309
|
|
20231116,125100,2207138700,36550,36500,36550,36500,426
|
|
20231116,125000,2191578100,36500,36500,36550,36500,225
|
|
20231116,124900,2183365450,36500,36550,36550,36500,490
|
|
20231116,124800,2165463900,36500,36500,36550,36500,35
|
|
20231116,124700,2164185500,36500,36500,36550,36500,214
|
|
20231116,124600,2156374350,36500,36550,36550,36500,383
|
|
20231116,124500,2142379050,36550,36500,36550,36500,90
|
|
20231116,124400,2139090100,36500,36500,36550,36500,606
|
|
20231116,124300,2116960650,36500,36550,36550,36500,158
|
|
20231116,124200,2111191300,36500,36500,36550,36500,190
|
|
20231116,124100,2104250050,36500,36450,36550,36450,331
|
|
20231116,124000,2092171600,36450,36500,36550,36450,506
|
|
20231116,123900,2073708050,36550,36500,36550,36500,149
|
|
20231116,123800,2068267850,36500,36500,36550,36500,250
|
|
20231116,123700,2059142700,36500,36550,36550,36450,306
|
|
20231116,123600,2047973650,36500,36550,36550,36500,275
|
|
20231116,123500,2037924250,36500,36500,36550,36500,146
|
|
20231116,123400,2032595100,36500,36500,36550,36450,930
|
|
20231116,123300,1998655900,36500,36450,36500,36450,317
|
|
20231116,123200,1987086700,36450,36450,36500,36450,139
|
|
20231116,123100,1982015050,36450,36500,36500,36400,202
|
|
20231116,123000,1974650450,36450,36450,36450,36450,243
|
|
20231116,122900,1965793100,36450,36450,36500,36450,119
|
|
20231116,122800,1961455400,36450,36500,36500,36450,492
|
|
20231116,122700,1943507500,36450,36500,36500,36450,175
|
|
20231116,122600,1937124750,36500,36450,36500,36450,76
|
|
20231116,122500,1934351250,36450,36500,36500,36450,419
|
|
20231116,122400,1919060650,36450,36450,36500,36450,170
|
|
20231116,122300,1912862750,36450,36450,36500,36450,104
|
|
20231116,122200,1909070150,36450,36500,36500,36450,412
|
|
20231116,122100,1894040100,36450,36450,36500,36450,185
|
|
20231116,122000,1887295250,36450,36500,36500,36450,400
|
|
20231116,121900,1872702250,36450,36450,36500,36400,526
|
|
20231116,121800,1853524700,36450,36400,36450,36400,244
|
|
20231116,121700,1844638800,36450,36450,36450,36450,321
|
|
20231116,121600,1832938350,36450,36450,36450,36400,175
|
|
20231116,121500,1826560000,36450,36450,36450,36400,177
|
|
20231116,121400,1820115500,36400,36500,36500,36400,537
|
|
20231116,121300,1800537600,36500,36500,36500,36450,149
|
|
20231116,121200,1795099400,36500,36450,36500,36450,331
|
|
20231116,121100,1783034300,36450,36450,36500,36450,218
|
|
20231116,121000,1775077950,36450,36500,36500,36450,110
|
|
20231116,120900,1771065200,36500,36400,36500,36400,288
|
|
20231116,120800,1760567600,36450,36500,36500,36450,352
|
|
20231116,120700,1747735950,36500,36450,36500,36450,235
|
|
20231116,120600,1739164950,36500,36450,36500,36450,291
|
|
20231116,120500,1728555800,36450,36500,36500,36450,270
|
|
20231116,120400,1718708500,36500,36400,36500,36400,333
|
|
20231116,120300,1706568650,36400,36400,36400,36350,105
|
|
20231116,120200,1702747450,36400,36450,36450,36400,148
|
|
20231116,120100,1697357950,36450,36400,36500,36400,457
|
|
20231116,120000,1680701950,36400,36400,36400,36400,176
|
|
20231116,115900,1674295550,36350,36450,36450,36350,141
|
|
20231116,115800,1669163350,36450,36400,36450,36350,378
|
|
20231116,115700,1655405300,36400,36400,36400,36350,79
|
|
20231116,115600,1652530450,36400,36350,36500,36350,465
|
|
20231116,115500,1635596200,36350,36500,36500,36350,285
|
|
20231116,115400,1625207850,36500,36500,36500,36500,85
|
|
20231116,115300,1622105350,36550,36500,36550,36450,348
|
|
20231116,115200,1609399900,36450,36450,36500,36450,269
|
|
20231116,115100,1599588700,36500,36450,36500,36450,112
|
|
20231116,115000,1595501450,36500,36450,36500,36400,346
|
|
20231116,114900,1582877950,36450,36550,36550,36450,299
|
|
20231116,114800,1571972400,36550,36500,36550,36450,363
|
|
20231116,114700,1558720850,36500,36450,36500,36450,89
|
|
20231116,114600,1555473950,36450,36400,36550,36400,199
|
|
20231116,114500,1548215750,36550,36500,36550,36400,305
|
|
20231116,114400,1537083250,36500,36400,36500,36350,260
|
|
20231116,114300,1527615650,36450,36500,36500,36350,765
|
|
20231116,114200,1499778400,36500,36550,36550,36500,339
|
|
20231116,114100,1487398300,36450,36500,36550,36450,176
|
|
20231116,114000,1480970350,36450,36500,36500,36400,366
|
|
20231116,113900,1467612700,36400,36500,36500,36400,260
|
|
20231116,113800,1458137600,36400,36500,36500,36350,391
|
|
20231116,113700,1443888450,36500,36450,36500,36400,227
|
|
20231116,113600,1435617200,36450,36500,36500,36450,276
|
|
20231116,113500,1425550650,36450,36450,36500,36450,168
|
|
20231116,113400,1419419200,36500,36500,36500,36450,417
|
|
20231116,113300,1404201050,36500,36500,36500,36450,609
|
|
20231116,113200,1381980350,36500,36400,36500,36350,276
|
|
20231116,113100,1371917250,36400,36400,36400,36350,244
|
|
20231116,113000,1363035900,36350,36350,36400,36350,247
|
|
20231116,112900,1354052750,36350,36350,36400,36300,414
|
|
20231116,112800,1339003450,36300,36300,36350,36250,184
|
|
20231116,112700,1332323600,36300,36300,36300,36250,259
|
|
20231116,112600,1322929050,36250,36250,36250,36250,286
|
|
20231116,112500,1312561550,36250,36250,36250,36200,199
|
|
20231116,112400,1305349400,36200,36150,36250,36150,347
|
|
20231116,112300,1292791550,36150,36250,36250,36150,271
|
|
20231116,112200,1282978350,36250,36150,36250,36150,686
|
|
20231116,112100,1258164650,36150,36200,36200,36150,722
|
|
20231116,112000,1232054050,36150,36200,36200,36150,271
|
|
20231116,111900,1222251300,36200,36200,36200,36200,137
|
|
20231116,111800,1217291900,36200,36100,36200,36050,358
|
|
20231116,111700,1204361150,36100,36050,36100,36050,549
|
|
20231116,111600,1184551800,36050,36050,36050,36000,1701
|
|
20231116,111500,1123231350,36050,36000,36050,35950,463
|
|
20231116,111400,1106556600,36000,36000,36000,35950,232
|
|
20231116,111300,1098212200,36000,36000,36000,35950,109
|
|
20231116,111200,1094288450,36000,36000,36000,35950,637
|
|
20231116,111100,1071356750,36000,35900,36000,35850,417
|
|
20231116,111000,1056389200,35950,35950,35950,35900,243
|
|
20231116,110900,1047654050,35900,35950,35950,35900,385
|
|
20231116,110800,1033827500,35950,35950,35950,35900,134
|
|
20231116,110700,1029010550,35950,35950,36000,35950,235
|
|
20231116,110600,1020557300,36000,36000,36000,35950,135
|
|
20231116,110500,1015697400,36000,35950,36000,35950,78
|
|
20231116,110400,1012891150,35950,35950,35950,35900,290
|
|
20231116,110300,1002472600,35950,35900,35950,35900,100
|
|
20231116,110200,998878350,35950,35950,35950,35950,147
|
|
20231116,110100,993593700,35950,35950,35950,35900,296
|
|
20231116,110000,982963450,35950,35950,36000,35950,274
|
|
20231116,105900,973111000,35950,35950,36000,35950,292
|
|
20231116,105800,962608000,36000,35950,36000,35950,644
|
|
20231116,105700,939442000,36000,35900,36000,35900,502
|
|
20231116,105600,921402050,35900,35950,35950,35900,187
|
|
20231116,105500,914685450,35900,35950,36000,35900,292
|
|
20231116,105400,904194750,35900,36000,36000,35900,351
|
|
20231116,105300,891579300,36000,36050,36050,36000,211
|
|
20231116,105200,883979150,36050,35950,36050,35900,1135
|
|
20231116,105100,843135550,35950,36000,36000,35950,408
|
|
20231116,105000,828458550,35950,35950,36000,35950,179
|
|
20231116,104900,822015000,35950,35950,36000,35950,318
|
|
20231116,104800,810577550,36000,35950,36000,35900,741
|
|
20231116,104700,783940500,35900,35950,35950,35900,249
|
|
20231116,104600,774994900,36000,35950,36000,35900,102
|
|
20231116,104500,771323200,35950,35950,36000,35900,429
|
|
20231116,104400,755904350,36000,36050,36050,35950,158
|
|
20231116,104300,750214200,36050,36000,36050,35950,916
|
|
20231116,104200,717236900,36000,36000,36000,35900,421
|
|
20231116,104100,702102400,36000,36000,36000,35900,652
|
|
20231116,104000,678648150,36050,35950,36050,35950,231
|
|
20231116,103900,670334900,36050,36000,36050,35950,418
|
|
20231116,103800,655285100,36000,36050,36050,36000,373
|
|
20231116,103700,641852100,36000,36050,36050,36000,296
|
|
20231116,103600,631185800,36050,36050,36100,36050,95
|
|
20231116,103500,627759500,36000,36050,36100,36000,359
|
|
20231116,103400,614824500,36050,36050,36100,36050,490
|
|
20231116,103300,597155650,36100,36150,36150,36050,104
|
|
20231116,103200,593400700,36100,36100,36100,36050,320
|
|
20231116,103100,581855700,36100,36150,36150,36100,416
|
|
20231116,103000,566836150,36150,36150,36150,36100,215
|
|
20231116,102900,559070050,36100,36150,36150,36100,233
|
|
20231116,102800,550654300,36100,36150,36150,36100,317
|
|
20231116,102700,539200700,36200,36200,36200,36150,1280
|
|
20231116,102600,492869550,36250,36200,36250,36200,216
|
|
20231116,102500,485045950,36200,36150,36200,36100,739
|
|
20231116,102400,458309200,36100,36100,36150,36100,274
|
|
20231116,102300,448414300,36100,36050,36150,36000,128
|
|
20231116,102200,443790950,36050,36200,36200,36050,336
|
|
20231116,102100,431667100,36200,36100,36250,36050,870
|
|
20231116,102000,400202900,36000,36000,36100,35950,568
|
|
20231116,101900,379734250,36050,35950,36050,35900,548
|
|
20231116,101800,360037750,35950,35850,35950,35850,464
|
|
20231116,101700,343381450,35900,35900,35900,35800,369
|
|
20231116,101600,330150950,35900,35900,35950,35900,83
|
|
20231116,101500,327168900,35900,35900,35950,35850,1416
|
|
20231116,101400,276373400,35850,35850,35900,35850,210
|
|
20231116,101300,268842300,35900,35900,35900,35850,365
|
|
20231116,101200,255746300,35950,35950,35950,35850,779
|
|
20231116,101100,227796550,35900,35800,35900,35800,530
|
|
20231116,101000,208804200,35800,35900,35900,35800,270
|
|
20231116,100900,199134650,35950,35900,35950,35800,1747
|
|
20231116,100800,136413700,35900,35950,35950,35900,82
|
|
20231116,100700,133466200,35950,36050,36050,35950,109
|
|
20231116,100600,129541650,36050,36100,36100,36050,213
|
|
20231116,100500,121862900,36050,35950,36050,35950,464
|
|
20231116,100400,105145000,36000,35950,36100,35850,1645
|
|
20231116,100300,46016650,35950,35900,35950,35850,397
|
|
20231116,100200,31762850,35900,36050,36050,35900,450
|
|
20231116,100100,15579800,36050,36200,36200,36050,166
|
|
20231116,100000,9576000,36000,36000,36000,36000,266
|