675 lines
35 KiB
CSV
675 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,201200,1977939650,46400,46400,46400,46400,1814
|
|
20231120,201100,1977939650,46400,46400,46400,46400,0
|
|
20231120,201000,1977939650,46400,46400,46400,46400,0
|
|
20231120,200900,1977939650,46400,46400,46400,46400,0
|
|
20231120,200800,1977939650,46400,46400,46400,46400,0
|
|
20231120,200700,1977939650,46400,46400,46400,46400,0
|
|
20231120,200600,1977939650,46400,46400,46400,46400,0
|
|
20231120,200500,1977939650,46400,46400,46400,46400,0
|
|
20231120,200400,1977939650,46400,46400,46400,46400,0
|
|
20231120,200300,1977939650,46400,46400,46400,46400,0
|
|
20231120,200200,1977939650,46400,46400,46400,46400,0
|
|
20231120,200100,1977939650,46400,46400,46400,46400,0
|
|
20231120,200000,1977939650,46400,46400,46400,46400,0
|
|
20231120,195900,1977939650,46400,46400,46400,46400,0
|
|
20231120,195800,1977939650,46400,46400,46400,46400,0
|
|
20231120,195700,1977939650,46400,46400,46400,46400,0
|
|
20231120,195600,1977939650,46400,46400,46400,46400,0
|
|
20231120,195500,1977939650,46400,46400,46400,46400,0
|
|
20231120,195400,1977939650,46400,46400,46400,46400,0
|
|
20231120,195300,1977939650,46400,46400,46400,46400,0
|
|
20231120,195200,1977939650,46400,46400,46400,46400,0
|
|
20231120,195100,1977939650,46400,46400,46400,46400,0
|
|
20231120,195000,1977939650,46400,46400,46400,46400,0
|
|
20231120,194900,1977939650,46400,46400,46400,46400,0
|
|
20231120,194800,1977939650,46400,46400,46400,46400,0
|
|
20231120,194700,1977939650,46400,46400,46400,46400,0
|
|
20231120,194600,1977939650,46400,46400,46400,46400,0
|
|
20231120,194500,1977939650,46400,46400,46400,46400,0
|
|
20231120,194400,1977939650,46400,46400,46400,46400,0
|
|
20231120,194300,1977939650,46400,46400,46400,46400,0
|
|
20231120,194200,1977939650,46400,46400,46400,46400,1814
|
|
20231120,194100,1977939650,46400,46400,46400,46400,0
|
|
20231120,194000,1977939650,46400,46400,46400,46400,0
|
|
20231120,193900,1977939650,46400,46400,46400,46400,0
|
|
20231120,193800,1977939650,46400,46400,46400,46400,0
|
|
20231120,193700,1977939650,46400,46400,46400,46400,0
|
|
20231120,193600,1977939650,46400,46400,46400,46400,0
|
|
20231120,193500,1977939650,46400,46400,46400,46400,0
|
|
20231120,193400,1977939650,46400,46400,46400,46400,0
|
|
20231120,193300,1977939650,46400,46400,46400,46400,0
|
|
20231120,193200,1977939650,46400,46400,46400,46400,0
|
|
20231120,193100,1977939650,46400,46400,46400,46400,0
|
|
20231120,193000,1977939650,46400,46400,46400,46400,0
|
|
20231120,192900,1977939650,46400,46400,46400,46400,0
|
|
20231120,192800,1977939650,46400,46400,46400,46400,0
|
|
20231120,192700,1977939650,46400,46400,46400,46400,0
|
|
20231120,192600,1977939650,46400,46400,46400,46400,0
|
|
20231120,192500,1977939650,46400,46400,46400,46400,0
|
|
20231120,192400,1977939650,46400,46400,46400,46400,0
|
|
20231120,192300,1977939650,46400,46400,46400,46400,0
|
|
20231120,192200,1977939650,46400,46400,46400,46400,0
|
|
20231120,192100,1977939650,46400,46400,46400,46400,0
|
|
20231120,192000,1977939650,46400,46400,46400,46400,0
|
|
20231120,191900,1977939650,46400,46400,46400,46400,0
|
|
20231120,191800,1977939650,46400,46400,46400,46400,0
|
|
20231120,191700,1977939650,46400,46400,46400,46400,0
|
|
20231120,191600,1977939650,46400,46400,46400,46400,0
|
|
20231120,191500,1977939650,46400,46400,46400,46400,0
|
|
20231120,191400,1977939650,46400,46400,46400,46400,0
|
|
20231120,191300,1977939650,46400,46400,46400,46400,0
|
|
20231120,191200,1977939650,46400,46400,46400,46400,1814
|
|
20231120,191100,1977939650,46400,46400,46400,46400,0
|
|
20231120,191000,1977939650,46400,46400,46400,46400,0
|
|
20231120,190900,1977939650,46400,46400,46400,46400,0
|
|
20231120,190800,1977939650,46400,46400,46400,46400,0
|
|
20231120,190700,1977939650,46400,46400,46400,46400,0
|
|
20231120,190600,1977939650,46400,46400,46400,46400,0
|
|
20231120,190500,1977939650,46400,46400,46400,46400,0
|
|
20231120,190400,1977939650,46400,46400,46400,46400,0
|
|
20231120,190300,1977939650,46400,46400,46400,46400,0
|
|
20231120,190200,1977939650,46400,46400,46400,46400,0
|
|
20231120,190100,1977939650,46400,46400,46400,46400,0
|
|
20231120,190000,1977939650,46400,46400,46400,46400,0
|
|
20231120,185900,1977939650,46400,46400,46400,46400,0
|
|
20231120,185800,1977939650,46400,46400,46400,46400,0
|
|
20231120,185700,1977939650,46400,46400,46400,46400,0
|
|
20231120,185600,1977939650,46400,46400,46400,46400,0
|
|
20231120,185500,1977939650,46400,46400,46400,46400,0
|
|
20231120,185400,1977939650,46400,46400,46400,46400,0
|
|
20231120,185300,1977939650,46400,46400,46400,46400,0
|
|
20231120,185200,1977939650,46400,46400,46400,46400,0
|
|
20231120,185100,1977939650,46400,46400,46400,46400,0
|
|
20231120,185000,1977939650,46400,46400,46400,46400,0
|
|
20231120,184900,1977939650,46400,46400,46400,46400,0
|
|
20231120,184800,1977939650,46400,46400,46400,46400,0
|
|
20231120,184700,1977939650,46400,46400,46400,46400,0
|
|
20231120,184600,1977939650,46400,46400,46400,46400,0
|
|
20231120,184500,1977939650,46400,46400,46400,46400,0
|
|
20231120,184400,1977939650,46400,46400,46400,46400,0
|
|
20231120,184300,1977939650,46400,46400,46400,46400,0
|
|
20231120,184200,1977939650,46400,46400,46400,46400,1814
|
|
20231120,184100,1977939650,46400,46400,46400,46400,0
|
|
20231120,184000,1977939650,46400,46400,46400,46400,0
|
|
20231120,183900,1977939650,46400,46400,46400,46400,0
|
|
20231120,183800,1977939650,46400,46400,46400,46400,0
|
|
20231120,183700,1977939650,46400,46400,46400,46400,0
|
|
20231120,183600,1977939650,46400,46400,46400,46400,0
|
|
20231120,183500,1977939650,46400,46400,46400,46400,0
|
|
20231120,183400,1977939650,46400,46400,46400,46400,0
|
|
20231120,183300,1977939650,46400,46400,46400,46400,0
|
|
20231120,183200,1977939650,46400,46400,46400,46400,0
|
|
20231120,183100,1977939650,46400,46400,46400,46400,0
|
|
20231120,183000,1977939650,46400,46400,46400,46400,0
|
|
20231120,182900,1977939650,46400,46400,46400,46400,0
|
|
20231120,182800,1977939650,46400,46400,46400,46400,0
|
|
20231120,182700,1977939650,46400,46400,46400,46400,0
|
|
20231120,182600,1977939650,46400,46400,46400,46400,0
|
|
20231120,182500,1977939650,46400,46400,46400,46400,0
|
|
20231120,182400,1977939650,46400,46400,46400,46400,0
|
|
20231120,182300,1977939650,46400,46400,46400,46400,0
|
|
20231120,182200,1977939650,46400,46400,46400,46400,0
|
|
20231120,182100,1977939650,46400,46400,46400,46400,0
|
|
20231120,182000,1977939650,46400,46400,46400,46400,0
|
|
20231120,181900,1977939650,46400,46400,46400,46400,0
|
|
20231120,181800,1977939650,46400,46400,46400,46400,0
|
|
20231120,181700,1977939650,46400,46400,46400,46400,0
|
|
20231120,181600,1977939650,46400,46400,46400,46400,0
|
|
20231120,181500,1977939650,46400,46400,46400,46400,0
|
|
20231120,181400,1977939650,46400,46400,46400,46400,0
|
|
20231120,181300,1977939650,46400,46400,46400,46400,0
|
|
20231120,181200,1977939650,46400,46400,46400,46400,1814
|
|
20231120,181100,1977939650,46400,46400,46400,46400,0
|
|
20231120,181000,1977939650,46400,46400,46400,46400,0
|
|
20231120,180900,1977939650,46400,46400,46400,46400,0
|
|
20231120,180800,1977939650,46400,46400,46400,46400,0
|
|
20231120,180700,1977939650,46400,46400,46400,46400,0
|
|
20231120,180600,1977939650,46400,46400,46400,46400,0
|
|
20231120,180500,1977939650,46400,46400,46400,46400,0
|
|
20231120,180400,1977939650,46400,46400,46400,46400,0
|
|
20231120,180300,1977939650,46400,46400,46400,46400,0
|
|
20231120,180200,1977939650,46400,46400,46400,46400,0
|
|
20231120,180100,1977939650,46400,46400,46400,46400,0
|
|
20231120,180000,1977939650,46400,46400,46400,46400,0
|
|
20231120,175900,1977939650,46400,46400,46400,46400,0
|
|
20231120,175800,1977939650,46400,46400,46400,46400,0
|
|
20231120,175700,1977939650,46400,46400,46400,46400,0
|
|
20231120,175600,1977939650,46400,46400,46400,46400,0
|
|
20231120,175500,1977939650,46400,46400,46400,46400,0
|
|
20231120,175400,1977939650,46400,46400,46400,46400,0
|
|
20231120,175300,1977939650,46400,46400,46400,46400,0
|
|
20231120,175200,1977939650,46400,46400,46400,46400,0
|
|
20231120,175100,1977939650,46400,46400,46400,46400,0
|
|
20231120,175000,1977939650,46400,46400,46400,46400,0
|
|
20231120,174900,1977939650,46400,46400,46400,46400,0
|
|
20231120,174800,1977939650,46400,46400,46400,46400,0
|
|
20231120,174700,1977939650,46400,46400,46400,46400,0
|
|
20231120,174600,1977939650,46400,46400,46400,46400,0
|
|
20231120,174500,1977939650,46400,46400,46400,46400,0
|
|
20231120,174400,1977939650,46400,46400,46400,46400,0
|
|
20231120,174300,1977939650,46400,46400,46400,46400,0
|
|
20231120,174200,1977939650,46400,46400,46400,46400,1814
|
|
20231120,174100,1977939650,46400,46400,46400,46400,0
|
|
20231120,174000,1977939650,46400,46400,46400,46400,0
|
|
20231120,173900,1977939650,46400,46400,46400,46400,0
|
|
20231120,173800,1977939650,46400,46400,46400,46400,0
|
|
20231120,173700,1977939650,46400,46400,46400,46400,0
|
|
20231120,173600,1977939650,46400,46400,46400,46400,0
|
|
20231120,173500,1977939650,46400,46400,46400,46400,0
|
|
20231120,173400,1977939650,46400,46400,46400,46400,0
|
|
20231120,173300,1977939650,46400,46400,46400,46400,0
|
|
20231120,173200,1977939650,46400,46400,46400,46400,0
|
|
20231120,173100,1977939650,46400,46400,46400,46400,0
|
|
20231120,173000,1977939650,46400,46400,46400,46400,0
|
|
20231120,172900,1977939650,46400,46400,46400,46400,0
|
|
20231120,172800,1977939650,46400,46400,46400,46400,0
|
|
20231120,172700,1977939650,46400,46400,46400,46400,0
|
|
20231120,172600,1977939650,46400,46400,46400,46400,0
|
|
20231120,172500,1977939650,46400,46400,46400,46400,0
|
|
20231120,172400,1977939650,46400,46400,46400,46400,0
|
|
20231120,172300,1977939650,46400,46400,46400,46400,0
|
|
20231120,172200,1977939650,46400,46400,46400,46400,0
|
|
20231120,172100,1977939650,46400,46400,46400,46400,0
|
|
20231120,172000,1977939650,46400,46400,46400,46400,0
|
|
20231120,171900,1977939650,46400,46400,46400,46400,0
|
|
20231120,171800,1977939650,46400,46400,46400,46400,0
|
|
20231120,171700,1977939650,46400,46400,46400,46400,0
|
|
20231120,171600,1977939650,46400,46400,46400,46400,0
|
|
20231120,171500,1977939650,46400,46400,46400,46400,0
|
|
20231120,171400,1977939650,46400,46400,46400,46400,0
|
|
20231120,171300,1977939650,46400,46400,46400,46400,0
|
|
20231120,171200,1977939650,46400,46400,46400,46400,1814
|
|
20231120,171100,1977939650,46400,46400,46400,46400,0
|
|
20231120,171000,1977939650,46400,46400,46400,46400,0
|
|
20231120,170900,1977939650,46400,46400,46400,46400,0
|
|
20231120,170800,1977939650,46400,46400,46400,46400,0
|
|
20231120,170700,1977939650,46400,46400,46400,46400,0
|
|
20231120,170600,1977939650,46400,46400,46400,46400,0
|
|
20231120,170500,1977939650,46400,46400,46400,46400,0
|
|
20231120,170400,1977939650,46400,46400,46400,46400,0
|
|
20231120,170300,1977939650,46400,46400,46400,46400,0
|
|
20231120,170200,1977939650,46400,46400,46400,46400,0
|
|
20231120,170100,1977939650,46400,46400,46400,46400,0
|
|
20231120,170000,1977939650,46400,46400,46400,46400,0
|
|
20231120,165900,1977939650,46400,46400,46400,46400,0
|
|
20231120,165800,1977939650,46400,46400,46400,46400,0
|
|
20231120,165700,1977939650,46400,46400,46400,46400,0
|
|
20231120,165600,1977939650,46400,46400,46400,46400,0
|
|
20231120,165500,1977939650,46400,46400,46400,46400,0
|
|
20231120,165400,1977939650,46400,46400,46400,46400,0
|
|
20231120,165300,1977939650,46400,46400,46400,46400,0
|
|
20231120,165200,1977939650,46400,46400,46400,46400,0
|
|
20231120,165100,1977939650,46400,46400,46400,46400,0
|
|
20231120,165000,1977939650,46400,46400,46400,46400,0
|
|
20231120,164900,1977939650,46400,46400,46400,46400,0
|
|
20231120,164800,1977939650,46400,46400,46400,46400,0
|
|
20231120,164700,1977939650,46400,46400,46400,46400,0
|
|
20231120,164600,1977939650,46400,46400,46400,46400,0
|
|
20231120,164500,1977939650,46400,46400,46400,46400,0
|
|
20231120,164400,1977939650,46400,46400,46400,46400,0
|
|
20231120,164300,1977939650,46400,46400,46400,46400,0
|
|
20231120,164200,1977939650,46400,46400,46400,46400,1814
|
|
20231120,164100,1977939650,46400,46400,46400,46400,0
|
|
20231120,164000,1977939650,46400,46400,46400,46400,0
|
|
20231120,163900,1977939650,46400,46400,46400,46400,0
|
|
20231120,163800,1977939650,46400,46400,46400,46400,0
|
|
20231120,163700,1977939650,46400,46400,46400,46400,0
|
|
20231120,163600,1977939650,46400,46400,46400,46400,0
|
|
20231120,163500,1977939650,46400,46400,46400,46400,0
|
|
20231120,163400,1977939650,46400,46400,46400,46400,0
|
|
20231120,163300,1977939650,46400,46400,46400,46400,0
|
|
20231120,163200,1977939650,46400,46400,46400,46400,0
|
|
20231120,163100,1977939650,46400,46400,46400,46400,0
|
|
20231120,163000,1977939650,46400,46400,46400,46400,0
|
|
20231120,162900,1977939650,46400,46400,46400,46400,0
|
|
20231120,162800,1977939650,46400,46400,46400,46400,0
|
|
20231120,162700,1977939650,46400,46400,46400,46400,0
|
|
20231120,162600,1977939650,46400,46400,46400,46400,0
|
|
20231120,162500,1977939650,46400,46400,46400,46400,0
|
|
20231120,162400,1977939650,46400,46400,46400,46400,0
|
|
20231120,162300,1977939650,46400,46400,46400,46400,0
|
|
20231120,162200,1977939650,46400,46400,46400,46400,0
|
|
20231120,162100,1977939650,46400,46400,46400,46400,0
|
|
20231120,162000,1977939650,46400,46400,46400,46400,0
|
|
20231120,161900,1977939650,46400,46400,46400,46400,0
|
|
20231120,161800,1977939650,46400,46400,46400,46400,0
|
|
20231120,161700,1977939650,46400,46400,46400,46400,0
|
|
20231120,161600,1977939650,46400,46400,46400,46400,0
|
|
20231120,161500,1977939650,46400,46400,46400,46400,0
|
|
20231120,161400,1977939650,46400,46400,46400,46400,0
|
|
20231120,161300,1977939650,46400,46400,46400,46400,0
|
|
20231120,161200,1977939650,46400,46400,46400,46400,1814
|
|
20231120,161100,1977939650,46400,46400,46400,46400,0
|
|
20231120,161000,1977939650,46400,46400,46400,46400,0
|
|
20231120,160900,1977939650,46400,46400,46400,46400,0
|
|
20231120,160800,1977939650,46400,46400,46400,46400,0
|
|
20231120,160700,1977939650,46400,46400,46400,46400,0
|
|
20231120,160600,1977939650,46400,46400,46400,46400,0
|
|
20231120,160500,1977939650,46400,46400,46400,46400,0
|
|
20231120,160400,1977939650,46400,46400,46400,46400,0
|
|
20231120,160300,1977939650,46400,46400,46400,46400,0
|
|
20231120,160200,1977939650,46400,46400,46400,46400,0
|
|
20231120,160100,1977939650,46400,46400,46400,46400,0
|
|
20231120,160000,1977939650,46400,46400,46400,46400,0
|
|
20231120,155900,1977939650,46400,46400,46400,46400,0
|
|
20231120,155800,1977939650,46400,46400,46400,46400,0
|
|
20231120,155700,1977939650,46400,46400,46400,46400,0
|
|
20231120,155600,1977939650,46400,46400,46400,46400,0
|
|
20231120,155500,1977939650,46400,46400,46400,46400,0
|
|
20231120,155400,1977939650,46400,46400,46400,46400,0
|
|
20231120,155300,1977939650,46400,46400,46400,46400,0
|
|
20231120,155200,1977939650,46400,46400,46400,46400,0
|
|
20231120,155100,1977939650,46400,46400,46400,46400,0
|
|
20231120,155000,1977939650,46400,46400,46400,46400,0
|
|
20231120,154900,1977939650,46400,46400,46400,46400,0
|
|
20231120,154800,1977939650,46400,46400,46400,46400,0
|
|
20231120,154700,1977939650,46400,46400,46400,46400,0
|
|
20231120,154600,1977939650,46400,46400,46400,46400,0
|
|
20231120,154500,1977939650,46400,46400,46400,46400,0
|
|
20231120,154400,1977939650,46400,46400,46400,46400,0
|
|
20231120,154300,1977939650,46400,46400,46400,46400,0
|
|
20231120,154200,1977939650,46400,46400,46400,46400,1814
|
|
20231120,154100,1977939650,46400,46400,46400,46400,0
|
|
20231120,154000,1977939650,46400,46400,46400,46400,0
|
|
20231120,153900,1977939650,46400,46400,46400,46400,0
|
|
20231120,153800,1977939650,46400,46400,46400,46400,0
|
|
20231120,153700,1977939650,46400,46400,46400,46400,0
|
|
20231120,153600,1977939650,46400,46400,46400,46400,0
|
|
20231120,153500,1977939650,46400,46400,46400,46400,0
|
|
20231120,153400,1977939650,46400,46400,46400,46400,0
|
|
20231120,153300,1977939650,46400,46400,46400,46400,0
|
|
20231120,153200,1977939650,46400,46400,46400,46400,0
|
|
20231120,153100,1977939650,46400,46400,46400,46400,0
|
|
20231120,153000,1977939650,46400,46400,46400,46400,1814
|
|
20231120,152900,1893770050,46650,46650,46650,46650,0
|
|
20231120,152800,1893770050,46650,46650,46650,46650,0
|
|
20231120,152700,1893770050,46650,46650,46650,46650,0
|
|
20231120,152600,1893770050,46650,46650,46650,46650,0
|
|
20231120,152500,1893770050,46650,46650,46650,46650,0
|
|
20231120,152400,1893770050,46650,46650,46650,46650,0
|
|
20231120,152300,1893770050,46650,46650,46650,46650,0
|
|
20231120,152200,1893770050,46650,46650,46650,46650,0
|
|
20231120,152100,1893770050,46650,46650,46650,46650,0
|
|
20231120,152000,1893770050,46650,46650,46650,46650,0
|
|
20231120,151900,1893770050,46650,46650,46650,46550,134
|
|
20231120,151800,1887520250,46550,46550,46600,46550,54
|
|
20231120,151700,1885005850,46650,46550,46650,46550,25
|
|
20231120,151600,1883841750,46550,46650,46650,46550,55
|
|
20231120,151500,1881281200,46600,46550,46600,46500,88
|
|
20231120,151400,1877187400,46550,46550,46550,46500,56
|
|
20231120,151300,1874581200,46500,46550,46550,46500,102
|
|
20231120,151200,1869836800,46550,46500,46550,46500,35
|
|
20231120,151100,1868208500,46500,46500,46550,46500,63
|
|
20231120,151000,1865278950,46550,46600,46600,46550,222
|
|
20231120,150900,1854942400,46550,46650,46650,46550,83
|
|
20231120,150800,1851072050,46600,46600,46650,46600,168
|
|
20231120,150700,1843243200,46600,46650,46650,46600,16
|
|
20231120,150600,1842497550,46600,46600,46600,46600,103
|
|
20231120,150500,1837697750,46650,46600,46650,46600,17
|
|
20231120,150400,1836905500,46600,46550,46650,46550,87
|
|
20231120,150300,1832850100,46550,46600,46600,46550,25
|
|
20231120,150200,1831686150,46600,46550,46650,46550,170
|
|
20231120,150100,1823763650,46600,46550,46600,46550,308
|
|
20231120,150000,1809413600,46550,46550,46600,46550,31
|
|
20231120,145900,1807970100,46550,46600,46600,46500,87
|
|
20231120,145800,1803919450,46500,46500,46600,46500,145
|
|
20231120,145700,1797170350,46550,46550,46550,46500,90
|
|
20231120,145600,1792983600,46550,46550,46600,46550,79
|
|
20231120,145500,1789305550,46550,46600,46600,46550,62
|
|
20231120,145400,1786419200,46550,46550,46550,46500,92
|
|
20231120,145300,1782137150,46550,46600,46600,46550,32
|
|
20231120,145200,1780646800,46550,46550,46600,46500,157
|
|
20231120,145100,1773338550,46500,46500,46550,46500,39
|
|
20231120,145000,1771523950,46500,46500,46550,46500,67
|
|
20231120,144900,1768408050,46500,46500,46550,46500,34
|
|
20231120,144800,1766826500,46550,46500,46550,46500,84
|
|
20231120,144700,1762919700,46550,46550,46550,46500,24
|
|
20231120,144600,1761802700,46550,46500,46550,46500,45
|
|
20231120,144500,1759708550,46500,46550,46550,46500,86
|
|
20231120,144400,1755705550,46550,46550,46600,46500,55
|
|
20231120,144300,1753145300,46500,46550,46550,46500,67
|
|
20231120,144200,1750027900,46550,46500,46550,46500,12
|
|
20231120,144100,1749469850,46550,46500,46550,46500,92
|
|
20231120,144000,1745190100,46500,46550,46550,46500,74
|
|
20231120,143900,1741745950,46550,46500,46550,46500,148
|
|
20231120,143800,1734857400,46550,46550,46550,46500,193
|
|
20231120,143700,1725882600,46550,46500,46550,46500,69
|
|
20231120,143600,1722671350,46500,46500,46550,46500,112
|
|
20231120,143500,1717461250,46550,46550,46550,46500,75
|
|
20231120,143400,1713973000,46500,46550,46550,46500,83
|
|
20231120,143300,1710112450,46500,46500,46500,46500,62
|
|
20231120,143200,1707229450,46550,46550,46550,46500,40
|
|
20231120,143100,1705368050,46500,46500,46550,46500,76
|
|
20231120,143000,1701833500,46550,46550,46550,46500,55
|
|
20231120,142900,1699273900,46550,46550,46550,46500,94
|
|
20231120,142800,1694901350,46500,46500,46550,46500,20
|
|
20231120,142700,1693971100,46500,46550,46550,46500,105
|
|
20231120,142600,1689086250,46500,46550,46550,46500,80
|
|
20231120,142500,1685365550,46500,46550,46550,46500,45
|
|
20231120,142400,1683271450,46500,46500,46550,46500,85
|
|
20231120,142300,1679318900,46500,46500,46550,46500,53
|
|
20231120,142200,1676852450,46500,46550,46550,46500,121
|
|
20231120,142100,1671222950,46500,46500,46550,46500,53
|
|
20231120,142000,1668757200,46500,46500,46550,46500,68
|
|
20231120,141900,1665594550,46550,46500,46550,46500,92
|
|
20231120,141800,1661314950,46550,46500,46550,46500,22
|
|
20231120,141700,1660291350,46500,46550,46550,46500,88
|
|
20231120,141600,1656197900,46550,46500,46550,46500,28
|
|
20231120,141500,1654895200,46500,46500,46550,46500,95
|
|
20231120,141400,1650475750,46550,46550,46550,46500,19
|
|
20231120,141300,1649592000,46550,46500,46550,46500,92
|
|
20231120,141200,1645312050,46500,46500,46550,46500,74
|
|
20231120,141100,1641870850,46550,46450,46550,46450,170
|
|
20231120,141000,1633965450,46450,46450,46450,46400,117
|
|
20231120,140900,1628533650,46400,46350,46450,46350,260
|
|
20231120,140800,1616467650,46350,46400,46400,46350,69
|
|
20231120,140700,1613266500,46400,46400,46450,46400,393
|
|
20231120,140600,1595031150,46350,46350,46400,46350,97
|
|
20231120,140500,1590533350,46350,46350,46350,46300,255
|
|
20231120,140400,1578716850,46350,46300,46350,46300,24
|
|
20231120,140300,1577605150,46300,46300,46300,46250,213
|
|
20231120,140200,1567745900,46250,46300,46300,46250,16
|
|
20231120,140100,1567005850,46250,46250,46250,46150,461
|
|
20231120,140000,1545688050,46250,46250,46300,46250,70
|
|
20231120,135900,1542449800,46100,46250,46300,46050,1083
|
|
20231120,135800,1492528650,46300,46300,46300,46200,272
|
|
20231120,135700,1479948200,46250,46200,46250,46200,18
|
|
20231120,135600,1479115750,46300,46200,46300,46200,297
|
|
20231120,135500,1465378900,46250,46200,46250,46200,12
|
|
20231120,135400,1464824450,46200,46100,46200,46100,304
|
|
20231120,135300,1450783350,46100,46150,46150,46100,26
|
|
20231120,135200,1449584600,46100,46200,46200,46100,109
|
|
20231120,135100,1444552250,46150,46200,46250,46150,58
|
|
20231120,135000,1441872150,46200,46200,46250,46200,24
|
|
20231120,134900,1440763250,46250,46150,46250,46150,60
|
|
20231120,134800,1437991700,46150,46200,46200,46150,68
|
|
20231120,134700,1434850650,46150,46150,46200,46150,88
|
|
20231120,134600,1430788700,46150,46200,46200,46150,116
|
|
20231120,134500,1425435050,46200,46250,46250,46200,55
|
|
20231120,134400,1422893550,46250,46200,46250,46200,116
|
|
20231120,134300,1417531400,46250,46200,46250,46200,24
|
|
20231120,134200,1416422550,46250,46150,46250,46150,83
|
|
20231120,134100,1412587850,46150,46200,46200,46150,225
|
|
20231120,134000,1402193400,46200,46250,46250,46200,537
|
|
20231120,133900,1377360150,46250,46300,46300,46250,53
|
|
20231120,133800,1374907000,46250,46300,46300,46250,62
|
|
20231120,133700,1372039300,46300,46250,46300,46250,75
|
|
20231120,133600,1368569900,46250,46300,46300,46250,54
|
|
20231120,133500,1366070300,46300,46300,46350,46300,122
|
|
20231120,133400,1360421100,46350,46300,46350,46300,33
|
|
20231120,133300,1358891800,46350,46400,46400,46300,32
|
|
20231120,133200,1357407950,46300,46350,46350,46300,62
|
|
20231120,133100,1354534300,46300,46300,46350,46250,112
|
|
20231120,133000,1349348600,46300,46300,46350,46300,61
|
|
20231120,132900,1346523750,46350,46300,46350,46300,115
|
|
20231120,132800,1341194250,46350,46350,46350,46300,166
|
|
20231120,132700,1333502950,46300,46350,46350,46300,181
|
|
20231120,132600,1325113650,46300,46400,46400,46300,100
|
|
20231120,132500,1320476150,46450,46400,46450,46400,72
|
|
20231120,132400,1317134800,46450,46400,46450,46400,19
|
|
20231120,132300,1316253000,46400,46400,46450,46400,84
|
|
20231120,132200,1312354800,46450,46400,46450,46400,11
|
|
20231120,132100,1311844200,46350,46400,46450,46350,30
|
|
20231120,132000,1310450850,46400,46350,46400,46350,75
|
|
20231120,131900,1306971650,46350,46350,46400,46350,61
|
|
20231120,131800,1304144250,46350,46450,46450,46350,28
|
|
20231120,131700,1302845300,46400,46400,46400,46400,7
|
|
20231120,131600,1302520500,46450,46400,46450,46400,59
|
|
20231120,131500,1299782250,46450,46400,46450,46400,21
|
|
20231120,131400,1298807050,46400,46400,46400,46400,48
|
|
20231120,131300,1296579850,46450,46400,46450,46400,128
|
|
20231120,131200,1290635050,46400,46450,46450,46400,64
|
|
20231120,131100,1287665400,46400,46400,46450,46400,83
|
|
20231120,131000,1283813550,46450,46400,46450,46400,17
|
|
20231120,130900,1283024700,46400,46450,46450,46350,67
|
|
20231120,130800,1279916350,46400,46450,46450,46400,25
|
|
20231120,130700,1278755850,46400,46400,46450,46400,57
|
|
20231120,130600,1276111000,46450,46400,46450,46400,68
|
|
20231120,130500,1272952950,46400,46450,46450,46400,14
|
|
20231120,130400,1272303150,46450,46450,46450,46400,79
|
|
20231120,130300,1268634150,46450,46450,46450,46450,15
|
|
20231120,130200,1267937400,46400,46500,46500,46400,60
|
|
20231120,130100,1265153050,46450,46350,46450,46350,22
|
|
20231120,130000,1264132250,46400,46500,46500,46400,49
|
|
20231120,125900,1261858400,46450,46400,46450,46400,70
|
|
20231120,125800,1258607450,46450,46450,46500,46450,28
|
|
20231120,125700,1257306200,46400,46450,46450,46400,74
|
|
20231120,125600,1253869650,46450,46400,46450,46400,22
|
|
20231120,125500,1252848300,46450,46450,46450,46400,69
|
|
20231120,125400,1249643450,46500,46500,46500,46450,24
|
|
20231120,125300,1248528050,46450,46500,46500,46450,63
|
|
20231120,125200,1245601550,46450,46450,46500,46450,29
|
|
20231120,125100,1244253850,46450,46500,46550,46450,24
|
|
20231120,125000,1243138350,46550,46500,46550,46500,74
|
|
20231120,124900,1239696650,46550,46550,46550,46500,24
|
|
20231120,124800,1238580000,46500,46550,46550,46500,50
|
|
20231120,124700,1236254950,46500,46450,46500,46450,28
|
|
20231120,124600,1234953200,46500,46550,46550,46500,37
|
|
20231120,124500,1233232500,46550,46500,46550,46450,88
|
|
20231120,124400,1229140150,46450,46500,46500,46450,57
|
|
20231120,124300,1226491850,46450,46450,46500,46450,62
|
|
20231120,124200,1223611900,46500,46500,46500,46500,10
|
|
20231120,124100,1223146900,46500,46450,46500,46450,54
|
|
20231120,124000,1220638400,46500,46500,46500,46450,31
|
|
20231120,123900,1219197100,46500,46500,46550,46500,45
|
|
20231120,123800,1217104450,46500,46450,46500,46450,30
|
|
20231120,123700,1215709650,46450,46500,46500,46450,60
|
|
20231120,123600,1212921900,46450,46500,46500,46450,99
|
|
20231120,123500,1208320850,46500,46400,46500,46400,85
|
|
20231120,123400,1204372650,46450,46450,46450,46400,72
|
|
20231120,123300,1201031000,46400,46400,46400,46400,5
|
|
20231120,123200,1200799000,46400,46400,46400,46350,68
|
|
20231120,123100,1197644350,46400,46450,46450,46400,17
|
|
20231120,123000,1196855450,46400,46450,46450,46400,28
|
|
20231120,122900,1195555400,46500,46450,46500,46450,57
|
|
20231120,122800,1192907700,46500,46500,46500,46450,20
|
|
20231120,122700,1191977950,46500,46450,46500,46400,77
|
|
20231120,122600,1188402800,46450,46400,46450,46400,14
|
|
20231120,122500,1187752700,46400,46400,46450,46350,138
|
|
20231120,122400,1181349550,46350,46350,46350,46350,11
|
|
20231120,122300,1180839700,46400,46450,46450,46350,28
|
|
20231120,122200,1179540200,46400,46400,46400,46400,45
|
|
20231120,122100,1177452200,46450,46400,46450,46400,45
|
|
20231120,122000,1175363500,46350,46400,46400,46350,57
|
|
20231120,121900,1172719200,46450,46400,46450,46400,25
|
|
20231120,121800,1171558550,46350,46400,46450,46350,80
|
|
20231120,121700,1167846700,46400,46300,46400,46300,8
|
|
20231120,121600,1167476200,46400,46400,46400,46350,73
|
|
20231120,121500,1164091800,46300,46350,46400,46300,78
|
|
20231120,121400,1160476100,46400,46400,46400,46400,18
|
|
20231120,121300,1159640900,46400,46400,46400,46400,16
|
|
20231120,121200,1158898500,46400,46400,46400,46400,10
|
|
20231120,121100,1158434500,46400,46350,46400,46250,107
|
|
20231120,121000,1153473800,46350,46350,46350,46350,44
|
|
20231120,120900,1151434400,46300,46350,46350,46300,16
|
|
20231120,120800,1150693000,46350,46350,46350,46300,62
|
|
20231120,120700,1147819550,46400,46350,46400,46350,152
|
|
20231120,120600,1140771400,46350,46400,46400,46300,80
|
|
20231120,120500,1137063600,46350,46350,46400,46350,28
|
|
20231120,120400,1135765600,46350,46400,46400,46350,26
|
|
20231120,120300,1134559400,46400,46400,46400,46400,16
|
|
20231120,120200,1133817000,46400,46400,46450,46400,69
|
|
20231120,120100,1130614750,46350,46400,46400,46350,61
|
|
20231120,120000,1127784900,46400,46300,46400,46300,52
|
|
20231120,115900,1125373200,46350,46450,46450,46350,39
|
|
20231120,115800,1123563250,46400,46350,46400,46350,33
|
|
20231120,115700,1122032400,46350,46400,46400,46350,85
|
|
20231120,115600,1118091200,46350,46400,46400,46350,24
|
|
20231120,115500,1116978350,46400,46350,46450,46350,15
|
|
20231120,115400,1116281800,46400,46400,46400,46400,50
|
|
20231120,115300,1113961800,46400,46350,46400,46300,59
|
|
20231120,115200,1111225150,46350,46400,46400,46350,62
|
|
20231120,115100,1108350700,46350,46350,46350,46350,4
|
|
20231120,115000,1108165300,46350,46400,46400,46350,58
|
|
20231120,114900,1105476450,46350,46350,46350,46350,19
|
|
20231120,114800,1104595800,46350,46350,46400,46350,59
|
|
20231120,114700,1101860550,46400,46300,46400,46300,82
|
|
20231120,114600,1098063150,46350,46400,46400,46350,15
|
|
20231120,114500,1097367850,46350,46350,46350,46350,45
|
|
20231120,114400,1095282100,46400,46400,46400,46400,79
|
|
20231120,114300,1091616500,46350,46350,46400,46350,54
|
|
20231120,114200,1089113400,46350,46300,46350,46250,83
|
|
20231120,114100,1085267500,46300,46300,46350,46300,61
|
|
20231120,114000,1082443150,46300,46350,46400,46300,152
|
|
20231120,113900,1075397800,46350,46350,46350,46350,4
|
|
20231120,113800,1075212400,46350,46350,46350,46250,73
|
|
20231120,113700,1071829850,46400,46350,46400,46300,35
|
|
20231120,113600,1070207000,46400,46450,46450,46400,36
|
|
20231120,113500,1068536450,46450,46300,46450,46300,75
|
|
20231120,113400,1065060950,46350,46400,46400,46350,6
|
|
20231120,113300,1064782700,46400,46300,46400,46250,60
|
|
20231120,113200,1062003350,46300,46350,46350,46300,37
|
|
20231120,113100,1060288650,46350,46350,46350,46250,71
|
|
20231120,113000,1057001400,46350,46300,46350,46300,22
|
|
20231120,112900,1055982250,46300,46300,46350,46300,76
|
|
20231120,112800,1052463250,46350,46350,46350,46350,46
|
|
20231120,112700,1050331150,46400,46400,46400,46350,10
|
|
20231120,112600,1049867450,46400,46300,46400,46300,72
|
|
20231120,112500,1046532100,46350,46400,46400,46350,4
|
|
20231120,112400,1046346550,46400,46300,46400,46300,113
|
|
20231120,112300,1041110950,46350,46350,46350,46350,12
|
|
20231120,112200,1040554750,46300,46300,46350,46300,50
|
|
20231120,112100,1038238050,46350,46300,46350,46300,65
|
|
20231120,112000,1035228000,46300,46300,46350,46300,46
|
|
20231120,111900,1033097950,46300,46350,46350,46300,72
|
|
20231120,111800,1029761550,46400,46350,46400,46350,16
|
|
20231120,111700,1029019750,46400,46350,46400,46350,73
|
|
20231120,111600,1025635650,46350,46400,46400,46350,30
|
|
20231120,111500,1024244400,46400,46350,46400,46350,47
|
|
20231120,111400,1022065900,46400,46400,46400,46350,16
|
|
20231120,111300,1021323700,46450,46350,46450,46350,53
|
|
20231120,111200,1018863800,46400,46350,46400,46300,76
|
|
20231120,111100,1015341550,46300,46350,46400,46300,151
|
|
20231120,111000,1008348650,46350,46400,46400,46300,93
|
|
20231120,110900,1004038600,46350,46350,46400,46350,243
|
|
20231120,110800,992775000,46400,46400,46450,46400,25
|
|
20231120,110700,991614950,46400,46400,46450,46400,88
|
|
20231120,110600,987530400,46450,46450,46450,46400,26
|
|
20231120,110500,986323550,46450,46450,46500,46450,91
|
|
20231120,110400,982096550,46450,46450,46500,46450,40
|
|
20231120,110300,980238000,46500,46500,46500,46500,19
|
|
20231120,110200,979354500,46500,46500,46500,46450,30
|
|
20231120,110100,977959750,46500,46500,46500,46500,89
|
|
20231120,110000,973821250,46500,46350,46500,46350,183
|
|
20231120,105900,965326500,46350,46350,46400,46350,67
|
|
20231120,105800,962220650,46350,46300,46350,46300,16
|
|
20231120,105700,961479250,46400,46350,46400,46300,66
|
|
20231120,105600,958420300,46350,46400,46400,46350,4
|
|
20231120,105500,958234850,46350,46300,46400,46300,61
|
|
20231120,105400,955407700,46300,46300,46350,46300,54
|
|
20231120,105300,952907450,46300,46250,46300,46200,71
|
|
20231120,105200,949625850,46200,46200,46250,46200,74
|
|
20231120,105100,946206350,46150,46200,46200,46150,18
|
|
20231120,105000,945375350,46200,46100,46200,46100,14
|
|
20231120,104900,944728650,46150,46200,46200,46150,47
|
|
20231120,104800,942559500,46200,46150,46200,46150,13
|
|
20231120,104700,941959000,46150,46200,46200,46150,135
|
|
20231120,104600,935726050,46100,46150,46200,46100,74
|
|
20231120,104500,932310850,46150,46200,46200,46150,12
|
|
20231120,104400,931757000,46150,46200,46250,46150,34
|
|
20231120,104300,930186800,46200,46250,46250,46200,12
|
|
20231120,104200,929631850,46150,46350,46350,46150,16
|
|
20231120,104100,928890600,46200,46100,46200,46100,157
|
|
20231120,104000,921640300,46150,46200,46200,46150,57
|
|
20231120,103900,919009150,46150,46150,46200,46150,65
|
|
20231120,103800,916009350,46200,46150,46200,46150,47
|
|
20231120,103700,913839700,46150,46250,46250,46150,34
|
|
20231120,103600,912267750,46250,46250,46250,46250,11
|
|
20231120,103500,911759000,46250,46200,46250,46200,51
|
|
20231120,103400,909402250,46200,46150,46200,46150,35
|
|
20231120,103300,907786500,46200,46200,46250,46200,23
|
|
20231120,103200,906723800,46200,46200,46200,46150,65
|
|
20231120,103100,903721150,46200,46200,46200,46200,24
|
|
20231120,103000,902612350,46150,46150,46200,46150,96
|
|
20231120,102900,898181900,46150,46150,46200,46150,40
|
|
20231120,102800,896334700,46200,46250,46250,46200,41
|
|
20231120,102700,894440000,46250,46200,46250,46200,48
|
|
20231120,102600,892222350,46150,46200,46200,46150,116
|
|
20231120,102500,886867800,46150,46200,46200,46150,9
|
|
20231120,102400,886452350,46200,46150,46200,46150,69
|
|
20231120,102300,883265100,46150,46250,46250,46150,32
|
|
20231120,102200,881788150,46250,46250,46250,46250,12
|
|
20231120,102100,881233150,46250,46300,46300,46250,58
|
|
20231120,102000,878550000,46250,46250,46250,46250,12
|
|
20231120,101900,877995000,46250,46150,46250,46150,69
|
|
20231120,101800,874806200,46150,46250,46300,46150,110
|
|
20231120,101700,869718600,46300,46300,46300,46250,17
|
|
20231120,101600,868931750,46300,46200,46300,46200,70
|
|
20231120,101500,865693250,46150,46200,46200,46150,48
|
|
20231120,101400,863475900,46200,46150,46200,46150,33
|
|
20231120,101300,861952400,46100,46050,46100,46050,77
|
|
20231120,101200,858403200,46050,46050,46100,46000,471
|
|
20231120,101100,836733100,46050,46100,46100,46000,1759
|
|
20231120,101000,755804100,46150,46100,46150,46050,111
|
|
20231120,100900,750686550,46100,46150,46150,46100,111
|
|
20231120,100800,745568900,46100,46100,46100,46100,29
|
|
20231120,100700,744232000,46150,46150,46150,46100,107
|
|
20231120,100600,739298600,46150,46150,46150,46050,189
|
|
20231120,100500,730585450,46150,46150,46200,46150,294
|
|
20231120,100400,717016800,46200,46300,46300,46200,159
|
|
20231120,100300,709669000,46350,46350,46350,46250,30
|
|
20231120,100200,708278700,46400,46250,46400,46250,73
|
|
20231120,100100,704896200,46300,46200,46300,46200,57
|
|
20231120,100000,702261950,46200,46200,46250,46200,87
|
|
20231120,095900,698241850,46200,46250,46250,46200,51
|
|
20231120,095800,695885450,46250,46200,46300,46200,101
|
|
20231120,095700,691213350,46200,46200,46250,46200,134
|
|
20231120,095600,685018300,46250,46250,46250,46250,69
|
|
20231120,095500,681827050,46250,46250,46300,46200,93
|
|
20231120,095400,677526850,46250,46200,46250,46200,60
|
|
20231120,095300,674754250,46200,46300,46350,46200,376
|
|
20231120,095200,657349850,46350,46350,46400,46300,77
|
|
20231120,095100,653782350,46400,46450,46450,46350,1207
|
|
20231120,095000,597766950,46450,46450,46500,46450,50
|
|
20231120,094900,595443850,46500,46500,46500,46450,36
|
|
20231120,094800,593770050,46500,46450,46500,46450,15
|
|
20231120,094700,593073100,46500,46550,46550,46500,206
|
|
20231120,094600,583484100,46550,46450,46550,46450,11
|
|
20231120,094500,582972700,46450,46500,46500,46450,61
|
|
20231120,094400,580138650,46450,46500,46500,46450,44
|
|
20231120,094300,578092900,46550,46500,46550,46500,90
|
|
20231120,094200,573907550,46500,46600,46600,46500,52
|
|
20231120,094100,571489400,46550,46600,46600,46500,1062
|
|
20231120,094000,522064100,46600,46550,46600,46550,49
|
|
20231120,093900,519783100,46550,46600,46600,46550,22
|
|
20231120,093800,518757950,46600,46550,46600,46500,88
|
|
20231120,093700,514663000,46550,46600,46600,46550,38
|
|
20231120,093600,512893550,46600,46600,46600,46550,20
|
|
20231120,093500,511962250,46550,46600,46600,46550,50
|
|
20231120,093400,509634550,46550,46600,46600,46450,27
|
|
20231120,093300,508378350,46550,46500,46650,46500,58
|
|
20231120,093200,505677400,46500,46450,46600,46400,90
|
|
20231120,093100,501494600,46450,46450,46500,46400,182
|
|
20231120,093000,493044400,46450,46600,46600,46450,49
|
|
20231120,092900,490766700,46600,46500,46600,46500,37
|
|
20231120,092800,489043900,46500,46550,46550,46500,64
|
|
20231120,092700,486066650,46550,46550,46550,46450,70
|
|
20231120,092600,482810700,46550,46550,46550,46550,24
|
|
20231120,092500,481693500,46500,46550,46550,46500,82
|
|
20231120,092400,477879050,46550,46500,46600,46500,26
|
|
20231120,092300,476668650,46500,46500,46500,46450,64
|
|
20231120,092200,473692700,46500,46500,46500,46450,32
|
|
20231120,092100,472204850,46500,46450,46500,46400,89
|
|
20231120,092000,468073000,46450,46450,46450,46400,67
|
|
20231120,091900,464963200,46450,46400,46450,46400,70
|
|
20231120,091800,461712650,46350,46400,46400,46350,96
|
|
20231120,091700,457261550,46350,46500,46500,46350,288
|
|
20231120,091600,443895550,46500,46450,46600,46450,139
|
|
20231120,091500,437437750,46600,46500,46600,46400,359
|
|
20231120,091400,420773550,46400,46700,46700,46400,463
|
|
20231120,091300,399266750,46550,46500,46700,46500,102
|
|
20231120,091200,394522850,46550,46550,46550,46500,85
|
|
20231120,091100,390568650,46550,46750,46800,46550,969
|
|
20231120,091000,345456100,46600,46600,46850,46500,170
|
|
20231120,090900,337543100,46650,46500,46650,46500,118
|
|
20231120,090800,332055600,46550,46600,46600,46550,26
|
|
20231120,090700,330845100,46600,46750,46750,46550,313
|
|
20231120,090600,316229500,46800,46900,46900,46800,325
|
|
20231120,090500,301017550,46850,47000,47000,46850,429
|
|
20231120,090400,280857050,46950,46850,47000,46750,1217
|
|
20231120,090300,223708350,46850,46850,46950,46750,442
|
|
20231120,090200,203002250,46950,46650,46950,46650,1170
|
|
20231120,090100,148265550,46450,46500,46550,46450,652
|
|
20231120,090000,117957200,46600,46700,46750,46500,2528
|