678 lines
36 KiB
CSV
678 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,201500,2118650350,46600,46600,46600,46600,1442
|
|
20231123,201400,2118650350,46600,46600,46600,46600,0
|
|
20231123,201300,2118650350,46600,46600,46600,46600,0
|
|
20231123,201200,2118650350,46600,46600,46600,46600,0
|
|
20231123,201100,2118650350,46600,46600,46600,46600,0
|
|
20231123,201000,2118650350,46600,46600,46600,46600,0
|
|
20231123,200900,2118650350,46600,46600,46600,46600,0
|
|
20231123,200800,2118650350,46600,46600,46600,46600,0
|
|
20231123,200700,2118650350,46600,46600,46600,46600,0
|
|
20231123,200600,2118650350,46600,46600,46600,46600,0
|
|
20231123,200500,2118650350,46600,46600,46600,46600,0
|
|
20231123,200400,2118650350,46600,46600,46600,46600,0
|
|
20231123,200300,2118650350,46600,46600,46600,46600,0
|
|
20231123,200200,2118650350,46600,46600,46600,46600,0
|
|
20231123,200100,2118650350,46600,46600,46600,46600,0
|
|
20231123,200000,2118650350,46600,46600,46600,46600,0
|
|
20231123,195900,2118650350,46600,46600,46600,46600,0
|
|
20231123,195800,2118650350,46600,46600,46600,46600,0
|
|
20231123,195700,2118650350,46600,46600,46600,46600,0
|
|
20231123,195600,2118650350,46600,46600,46600,46600,0
|
|
20231123,195500,2118650350,46600,46600,46600,46600,0
|
|
20231123,195400,2118650350,46600,46600,46600,46600,0
|
|
20231123,195300,2118650350,46600,46600,46600,46600,0
|
|
20231123,195200,2118650350,46600,46600,46600,46600,0
|
|
20231123,195100,2118650350,46600,46600,46600,46600,0
|
|
20231123,195000,2118650350,46600,46600,46600,46600,0
|
|
20231123,194900,2118650350,46600,46600,46600,46600,0
|
|
20231123,194800,2118650350,46600,46600,46600,46600,0
|
|
20231123,194700,2118650350,46600,46600,46600,46600,0
|
|
20231123,194600,2118650350,46600,46600,46600,46600,0
|
|
20231123,194500,2118650350,46600,46600,46600,46600,1442
|
|
20231123,194400,2118650350,46600,46600,46600,46600,0
|
|
20231123,194300,2118650350,46600,46600,46600,46600,0
|
|
20231123,194200,2118650350,46600,46600,46600,46600,0
|
|
20231123,194100,2118650350,46600,46600,46600,46600,0
|
|
20231123,194000,2118650350,46600,46600,46600,46600,0
|
|
20231123,193900,2118650350,46600,46600,46600,46600,0
|
|
20231123,193800,2118650350,46600,46600,46600,46600,0
|
|
20231123,193700,2118650350,46600,46600,46600,46600,0
|
|
20231123,193600,2118650350,46600,46600,46600,46600,0
|
|
20231123,193500,2118650350,46600,46600,46600,46600,0
|
|
20231123,193400,2118650350,46600,46600,46600,46600,0
|
|
20231123,193300,2118650350,46600,46600,46600,46600,0
|
|
20231123,193200,2118650350,46600,46600,46600,46600,0
|
|
20231123,193100,2118650350,46600,46600,46600,46600,0
|
|
20231123,193000,2118650350,46600,46600,46600,46600,0
|
|
20231123,192900,2118650350,46600,46600,46600,46600,0
|
|
20231123,192800,2118650350,46600,46600,46600,46600,0
|
|
20231123,192700,2118650350,46600,46600,46600,46600,0
|
|
20231123,192600,2118650350,46600,46600,46600,46600,0
|
|
20231123,192500,2118650350,46600,46600,46600,46600,0
|
|
20231123,192400,2118650350,46600,46600,46600,46600,0
|
|
20231123,192300,2118650350,46600,46600,46600,46600,0
|
|
20231123,192200,2118650350,46600,46600,46600,46600,0
|
|
20231123,192100,2118650350,46600,46600,46600,46600,0
|
|
20231123,192000,2118650350,46600,46600,46600,46600,0
|
|
20231123,191900,2118650350,46600,46600,46600,46600,0
|
|
20231123,191800,2118650350,46600,46600,46600,46600,0
|
|
20231123,191700,2118650350,46600,46600,46600,46600,0
|
|
20231123,191600,2118650350,46600,46600,46600,46600,0
|
|
20231123,191500,2118650350,46600,46600,46600,46600,1442
|
|
20231123,191400,2118650350,46600,46600,46600,46600,0
|
|
20231123,191300,2118650350,46600,46600,46600,46600,0
|
|
20231123,191200,2118650350,46600,46600,46600,46600,0
|
|
20231123,191100,2118650350,46600,46600,46600,46600,0
|
|
20231123,191000,2118650350,46600,46600,46600,46600,0
|
|
20231123,190900,2118650350,46600,46600,46600,46600,0
|
|
20231123,190800,2118650350,46600,46600,46600,46600,0
|
|
20231123,190700,2118650350,46600,46600,46600,46600,0
|
|
20231123,190600,2118650350,46600,46600,46600,46600,0
|
|
20231123,190500,2118650350,46600,46600,46600,46600,0
|
|
20231123,190400,2118650350,46600,46600,46600,46600,0
|
|
20231123,190300,2118650350,46600,46600,46600,46600,0
|
|
20231123,190200,2118650350,46600,46600,46600,46600,0
|
|
20231123,190100,2118650350,46600,46600,46600,46600,0
|
|
20231123,190000,2118650350,46600,46600,46600,46600,0
|
|
20231123,185900,2118650350,46600,46600,46600,46600,0
|
|
20231123,185800,2118650350,46600,46600,46600,46600,0
|
|
20231123,185700,2118650350,46600,46600,46600,46600,0
|
|
20231123,185600,2118650350,46600,46600,46600,46600,0
|
|
20231123,185500,2118650350,46600,46600,46600,46600,0
|
|
20231123,185400,2118650350,46600,46600,46600,46600,0
|
|
20231123,185300,2118650350,46600,46600,46600,46600,0
|
|
20231123,185200,2118650350,46600,46600,46600,46600,0
|
|
20231123,185100,2118650350,46600,46600,46600,46600,0
|
|
20231123,185000,2118650350,46600,46600,46600,46600,0
|
|
20231123,184900,2118650350,46600,46600,46600,46600,0
|
|
20231123,184800,2118650350,46600,46600,46600,46600,0
|
|
20231123,184700,2118650350,46600,46600,46600,46600,0
|
|
20231123,184600,2118650350,46600,46600,46600,46600,0
|
|
20231123,184500,2118650350,46600,46600,46600,46600,1442
|
|
20231123,184400,2118650350,46600,46600,46600,46600,0
|
|
20231123,184300,2118650350,46600,46600,46600,46600,0
|
|
20231123,184200,2118650350,46600,46600,46600,46600,0
|
|
20231123,184100,2118650350,46600,46600,46600,46600,0
|
|
20231123,184000,2118650350,46600,46600,46600,46600,0
|
|
20231123,183900,2118650350,46600,46600,46600,46600,0
|
|
20231123,183800,2118650350,46600,46600,46600,46600,0
|
|
20231123,183700,2118650350,46600,46600,46600,46600,0
|
|
20231123,183600,2118650350,46600,46600,46600,46600,0
|
|
20231123,183500,2118650350,46600,46600,46600,46600,0
|
|
20231123,183400,2118650350,46600,46600,46600,46600,0
|
|
20231123,183300,2118650350,46600,46600,46600,46600,0
|
|
20231123,183200,2118650350,46600,46600,46600,46600,0
|
|
20231123,183100,2118650350,46600,46600,46600,46600,0
|
|
20231123,183000,2118650350,46600,46600,46600,46600,0
|
|
20231123,182900,2118650350,46600,46600,46600,46600,0
|
|
20231123,182800,2118650350,46600,46600,46600,46600,0
|
|
20231123,182700,2118650350,46600,46600,46600,46600,0
|
|
20231123,182600,2118650350,46600,46600,46600,46600,0
|
|
20231123,182500,2118650350,46600,46600,46600,46600,0
|
|
20231123,182400,2118650350,46600,46600,46600,46600,0
|
|
20231123,182300,2118650350,46600,46600,46600,46600,0
|
|
20231123,182200,2118650350,46600,46600,46600,46600,0
|
|
20231123,182100,2118650350,46600,46600,46600,46600,0
|
|
20231123,182000,2118650350,46600,46600,46600,46600,0
|
|
20231123,181900,2118650350,46600,46600,46600,46600,0
|
|
20231123,181800,2118650350,46600,46600,46600,46600,0
|
|
20231123,181700,2118650350,46600,46600,46600,46600,0
|
|
20231123,181600,2118650350,46600,46600,46600,46600,0
|
|
20231123,181500,2118650350,46600,46600,46600,46600,1442
|
|
20231123,181400,2118650350,46600,46600,46600,46600,0
|
|
20231123,181300,2118650350,46600,46600,46600,46600,0
|
|
20231123,181200,2118650350,46600,46600,46600,46600,0
|
|
20231123,181100,2118650350,46600,46600,46600,46600,0
|
|
20231123,181000,2118650350,46600,46600,46600,46600,0
|
|
20231123,180900,2118650350,46600,46600,46600,46600,0
|
|
20231123,180800,2118650350,46600,46600,46600,46600,0
|
|
20231123,180700,2118650350,46600,46600,46600,46600,0
|
|
20231123,180600,2118650350,46600,46600,46600,46600,0
|
|
20231123,180500,2118650350,46600,46600,46600,46600,0
|
|
20231123,180400,2118650350,46600,46600,46600,46600,0
|
|
20231123,180300,2118650350,46600,46600,46600,46600,0
|
|
20231123,180200,2118650350,46600,46600,46600,46600,0
|
|
20231123,180100,2118650350,46600,46600,46600,46600,0
|
|
20231123,180000,2118650350,46600,46600,46600,46600,0
|
|
20231123,175900,2118650350,46600,46600,46600,46600,0
|
|
20231123,175800,2118650350,46600,46600,46600,46600,0
|
|
20231123,175700,2118650350,46600,46600,46600,46600,0
|
|
20231123,175600,2118650350,46600,46600,46600,46600,0
|
|
20231123,175500,2118650350,46600,46600,46600,46600,0
|
|
20231123,175400,2118650350,46600,46600,46600,46600,0
|
|
20231123,175300,2118650350,46600,46600,46600,46600,0
|
|
20231123,175200,2118650350,46600,46600,46600,46600,0
|
|
20231123,175100,2118650350,46600,46600,46600,46600,0
|
|
20231123,175000,2118650350,46600,46600,46600,46600,0
|
|
20231123,174900,2118650350,46600,46600,46600,46600,0
|
|
20231123,174800,2118650350,46600,46600,46600,46600,0
|
|
20231123,174700,2118650350,46600,46600,46600,46600,0
|
|
20231123,174600,2118650350,46600,46600,46600,46600,0
|
|
20231123,174500,2118650350,46600,46600,46600,46600,1442
|
|
20231123,174400,2118650350,46600,46600,46600,46600,0
|
|
20231123,174300,2118650350,46600,46600,46600,46600,0
|
|
20231123,174200,2118650350,46600,46600,46600,46600,0
|
|
20231123,174100,2118650350,46600,46600,46600,46600,0
|
|
20231123,174000,2118650350,46600,46600,46600,46600,0
|
|
20231123,173900,2118650350,46600,46600,46600,46600,0
|
|
20231123,173800,2118650350,46600,46600,46600,46600,0
|
|
20231123,173700,2118650350,46600,46600,46600,46600,0
|
|
20231123,173600,2118650350,46600,46600,46600,46600,0
|
|
20231123,173500,2118650350,46600,46600,46600,46600,0
|
|
20231123,173400,2118650350,46600,46600,46600,46600,0
|
|
20231123,173300,2118650350,46600,46600,46600,46600,0
|
|
20231123,173200,2118650350,46600,46600,46600,46600,0
|
|
20231123,173100,2118650350,46600,46600,46600,46600,0
|
|
20231123,173000,2118650350,46600,46600,46600,46600,0
|
|
20231123,172900,2118650350,46600,46600,46600,46600,0
|
|
20231123,172800,2118650350,46600,46600,46600,46600,0
|
|
20231123,172700,2118650350,46600,46600,46600,46600,0
|
|
20231123,172600,2118650350,46600,46600,46600,46600,0
|
|
20231123,172500,2118650350,46600,46600,46600,46600,0
|
|
20231123,172400,2118650350,46600,46600,46600,46600,0
|
|
20231123,172300,2118650350,46600,46600,46600,46600,0
|
|
20231123,172200,2118650350,46600,46600,46600,46600,0
|
|
20231123,172100,2118650350,46600,46600,46600,46600,0
|
|
20231123,172000,2118650350,46600,46600,46600,46600,0
|
|
20231123,171900,2118650350,46600,46600,46600,46600,0
|
|
20231123,171800,2118650350,46600,46600,46600,46600,0
|
|
20231123,171700,2118650350,46600,46600,46600,46600,0
|
|
20231123,171600,2118650350,46600,46600,46600,46600,0
|
|
20231123,171500,2118650350,46600,46600,46600,46600,1442
|
|
20231123,171400,2118650350,46600,46600,46600,46600,0
|
|
20231123,171300,2118650350,46600,46600,46600,46600,0
|
|
20231123,171200,2118650350,46600,46600,46600,46600,0
|
|
20231123,171100,2118650350,46600,46600,46600,46600,0
|
|
20231123,171000,2118650350,46600,46600,46600,46600,0
|
|
20231123,170900,2118650350,46600,46600,46600,46600,0
|
|
20231123,170800,2118650350,46600,46600,46600,46600,0
|
|
20231123,170700,2118650350,46600,46600,46600,46600,0
|
|
20231123,170600,2118650350,46600,46600,46600,46600,0
|
|
20231123,170500,2118650350,46600,46600,46600,46600,0
|
|
20231123,170400,2118650350,46600,46600,46600,46600,0
|
|
20231123,170300,2118650350,46600,46600,46600,46600,0
|
|
20231123,170200,2118650350,46600,46600,46600,46600,0
|
|
20231123,170100,2118650350,46600,46600,46600,46600,0
|
|
20231123,170000,2118650350,46600,46600,46600,46600,0
|
|
20231123,165900,2118650350,46600,46600,46600,46600,0
|
|
20231123,165800,2118650350,46600,46600,46600,46600,0
|
|
20231123,165700,2118650350,46600,46600,46600,46600,0
|
|
20231123,165600,2118650350,46600,46600,46600,46600,0
|
|
20231123,165500,2118650350,46600,46600,46600,46600,0
|
|
20231123,165400,2118650350,46600,46600,46600,46600,0
|
|
20231123,165300,2118650350,46600,46600,46600,46600,0
|
|
20231123,165200,2118650350,46600,46600,46600,46600,0
|
|
20231123,165100,2118650350,46600,46600,46600,46600,0
|
|
20231123,165000,2118650350,46600,46600,46600,46600,0
|
|
20231123,164900,2118650350,46600,46600,46600,46600,0
|
|
20231123,164800,2118650350,46600,46600,46600,46600,0
|
|
20231123,164700,2118650350,46600,46600,46600,46600,0
|
|
20231123,164600,2118650350,46600,46600,46600,46600,0
|
|
20231123,164500,2118650350,46600,46600,46600,46600,1442
|
|
20231123,164400,2118650350,46600,46600,46600,46600,0
|
|
20231123,164300,2118650350,46600,46600,46600,46600,0
|
|
20231123,164200,2118650350,46600,46600,46600,46600,0
|
|
20231123,164100,2118650350,46600,46600,46600,46600,0
|
|
20231123,164000,2118650350,46600,46600,46600,46600,0
|
|
20231123,163900,2118650350,46600,46600,46600,46600,0
|
|
20231123,163800,2118650350,46600,46600,46600,46600,0
|
|
20231123,163700,2118650350,46600,46600,46600,46600,0
|
|
20231123,163600,2118650350,46600,46600,46600,46600,0
|
|
20231123,163500,2118650350,46600,46600,46600,46600,0
|
|
20231123,163400,2118650350,46600,46600,46600,46600,0
|
|
20231123,163300,2118650350,46600,46600,46600,46600,0
|
|
20231123,163200,2118650350,46600,46600,46600,46600,0
|
|
20231123,163100,2118650350,46600,46600,46600,46600,0
|
|
20231123,163000,2118650350,46600,46600,46600,46600,0
|
|
20231123,162900,2118650350,46600,46600,46600,46600,0
|
|
20231123,162800,2118650350,46600,46600,46600,46600,0
|
|
20231123,162700,2118650350,46600,46600,46600,46600,0
|
|
20231123,162600,2118650350,46600,46600,46600,46600,0
|
|
20231123,162500,2118650350,46600,46600,46600,46600,0
|
|
20231123,162400,2118650350,46600,46600,46600,46600,0
|
|
20231123,162300,2118650350,46600,46600,46600,46600,0
|
|
20231123,162200,2118650350,46600,46600,46600,46600,0
|
|
20231123,162100,2118650350,46600,46600,46600,46600,0
|
|
20231123,162000,2118650350,46600,46600,46600,46600,0
|
|
20231123,161900,2118650350,46600,46600,46600,46600,0
|
|
20231123,161800,2118650350,46600,46600,46600,46600,0
|
|
20231123,161700,2118650350,46600,46600,46600,46600,0
|
|
20231123,161600,2118650350,46600,46600,46600,46600,0
|
|
20231123,161500,2118650350,46600,46600,46600,46600,1442
|
|
20231123,161400,2118650350,46600,46600,46600,46600,0
|
|
20231123,161300,2118650350,46600,46600,46600,46600,0
|
|
20231123,161200,2118650350,46600,46600,46600,46600,0
|
|
20231123,161100,2118650350,46600,46600,46600,46600,0
|
|
20231123,161000,2118650350,46600,46600,46600,46600,0
|
|
20231123,160900,2118650350,46600,46600,46600,46600,0
|
|
20231123,160800,2118650350,46600,46600,46600,46600,0
|
|
20231123,160700,2118650350,46600,46600,46600,46600,0
|
|
20231123,160600,2118650350,46600,46600,46600,46600,0
|
|
20231123,160500,2118650350,46600,46600,46600,46600,0
|
|
20231123,160400,2118650350,46600,46600,46600,46600,0
|
|
20231123,160300,2118650350,46600,46600,46600,46600,0
|
|
20231123,160200,2118650350,46600,46600,46600,46600,0
|
|
20231123,160100,2118650350,46600,46600,46600,46600,0
|
|
20231123,160000,2118650350,46600,46600,46600,46600,0
|
|
20231123,155900,2118650350,46600,46600,46600,46600,0
|
|
20231123,155800,2118650350,46600,46600,46600,46600,0
|
|
20231123,155700,2118650350,46600,46600,46600,46600,0
|
|
20231123,155600,2118650350,46600,46600,46600,46600,0
|
|
20231123,155500,2118650350,46600,46600,46600,46600,0
|
|
20231123,155400,2118650350,46600,46600,46600,46600,0
|
|
20231123,155300,2118650350,46600,46600,46600,46600,0
|
|
20231123,155200,2118650350,46600,46600,46600,46600,0
|
|
20231123,155100,2118650350,46600,46600,46600,46600,0
|
|
20231123,155000,2118650350,46600,46600,46600,46600,0
|
|
20231123,154900,2118650350,46600,46600,46600,46600,0
|
|
20231123,154800,2118650350,46600,46600,46600,46600,0
|
|
20231123,154700,2118650350,46600,46600,46600,46600,0
|
|
20231123,154600,2118650350,46600,46600,46600,46600,0
|
|
20231123,154500,2118650350,46600,46600,46600,46600,1442
|
|
20231123,154400,2118650350,46600,46600,46600,46600,0
|
|
20231123,154300,2118650350,46600,46600,46600,46600,0
|
|
20231123,154200,2118650350,46600,46600,46600,46600,0
|
|
20231123,154100,2118650350,46600,46600,46600,46600,0
|
|
20231123,154000,2118650350,46600,46600,46600,46600,0
|
|
20231123,153900,2118650350,46600,46600,46600,46600,0
|
|
20231123,153800,2118650350,46600,46600,46600,46600,0
|
|
20231123,153700,2118650350,46600,46600,46600,46600,0
|
|
20231123,153600,2118650350,46600,46600,46600,46600,0
|
|
20231123,153500,2118650350,46600,46600,46600,46600,0
|
|
20231123,153400,2118650350,46600,46600,46600,46600,0
|
|
20231123,153300,2118650350,46600,46600,46600,46600,0
|
|
20231123,153200,2118650350,46600,46600,46600,46600,0
|
|
20231123,153100,2118650350,46600,46600,46600,46600,0
|
|
20231123,153000,2118650350,46600,46600,46600,46600,1442
|
|
20231123,152900,2051453150,46550,46550,46550,46550,0
|
|
20231123,152800,2051453150,46550,46550,46550,46550,0
|
|
20231123,152700,2051453150,46550,46550,46550,46550,0
|
|
20231123,152600,2051453150,46550,46550,46550,46550,0
|
|
20231123,152500,2051453150,46550,46550,46550,46550,0
|
|
20231123,152400,2051453150,46550,46550,46550,46550,0
|
|
20231123,152300,2051453150,46550,46550,46550,46550,0
|
|
20231123,152200,2051453150,46550,46550,46550,46550,0
|
|
20231123,152100,2051453150,46550,46550,46550,46550,0
|
|
20231123,152000,2051453150,46550,46550,46550,46550,0
|
|
20231123,151900,2051453150,46550,46600,46600,46550,183
|
|
20231123,151800,2042931750,46600,46550,46600,46550,91
|
|
20231123,151700,2038691700,46550,46550,46600,46550,130
|
|
20231123,151600,2032640050,46550,46500,46550,46500,476
|
|
20231123,151500,2010504200,46500,46450,46500,46450,22
|
|
20231123,151400,2009482250,46450,46450,46450,46450,115
|
|
20231123,151300,2004140500,46500,46450,46500,46450,78
|
|
20231123,151200,2000514850,46450,46450,46450,46450,117
|
|
20231123,151100,1995080200,46450,46450,46450,46450,74
|
|
20231123,151000,1991642900,46500,46450,46500,46450,87
|
|
20231123,150900,1987599300,46450,46400,46450,46400,262
|
|
20231123,150800,1975436550,46400,46450,46450,46400,331
|
|
20231123,150700,1960065700,46500,46500,46500,46450,220
|
|
20231123,150600,1949844200,46450,46500,46500,46450,25
|
|
20231123,150500,1948682800,46500,46450,46500,46450,236
|
|
20231123,150400,1937715250,46500,46450,46500,46450,14
|
|
20231123,150300,1937064400,46500,46450,46500,46450,45
|
|
20231123,150200,1934972200,46500,46500,46500,46450,80
|
|
20231123,150100,1931255650,46450,46500,46500,46450,145
|
|
20231123,150000,1924520300,46500,46550,46550,46500,970
|
|
20231123,145900,1879400150,46600,46550,46600,46550,47
|
|
20231123,145800,1877212200,46600,46600,46600,46550,161
|
|
20231123,145700,1869714600,46600,46600,46600,46600,1
|
|
20231123,145600,1869668000,46600,46600,46650,46600,180
|
|
20231123,145500,1861277450,46600,46600,46650,46600,54
|
|
20231123,145400,1858761000,46600,46600,46600,46600,275
|
|
20231123,145300,1845946000,46600,46650,46650,46600,121
|
|
20231123,145200,1840306350,46600,46600,46600,46600,4
|
|
20231123,145100,1840119950,46600,46600,46600,46600,57
|
|
20231123,145000,1837463750,46600,46650,46650,46600,104
|
|
20231123,144900,1832616400,46600,46650,46700,46600,359
|
|
20231123,144800,1815869700,46650,46650,46700,46650,167
|
|
20231123,144700,1808078650,46700,46700,46700,46650,27
|
|
20231123,144600,1806818950,46700,46700,46700,46700,82
|
|
20231123,144500,1802989550,46700,46650,46700,46650,110
|
|
20231123,144400,1797857950,46700,46650,46700,46650,56
|
|
20231123,144300,1795243650,46700,46700,46700,46650,129
|
|
20231123,144200,1789220550,46700,46700,46700,46650,82
|
|
20231123,144100,1785394350,46650,46650,46700,46650,42
|
|
20231123,144000,1783434300,46700,46650,46700,46650,226
|
|
20231123,143900,1772889700,46700,46650,46700,46650,64
|
|
20231123,143800,1769904050,46650,46700,46700,46650,72
|
|
20231123,143700,1766543500,46700,46700,46700,46700,90
|
|
20231123,143600,1762340500,46650,46650,46650,46650,152
|
|
20231123,143500,1755249700,46600,46600,46600,46550,138
|
|
20231123,143400,1748823350,46600,46600,46600,46600,353
|
|
20231123,143300,1732373550,46600,46550,46600,46550,88
|
|
20231123,143200,1728277100,46550,46550,46550,46550,38
|
|
20231123,143100,1726508200,46600,46550,46600,46550,228
|
|
20231123,143000,1715893700,46500,46550,46550,46500,92
|
|
20231123,142900,1711615400,46550,46550,46550,46550,6
|
|
20231123,142800,1711336100,46550,46550,46550,46500,78
|
|
20231123,142700,1707707900,46550,46500,46550,46500,162
|
|
20231123,142600,1700168650,46550,46550,46550,46550,6
|
|
20231123,142500,1699889350,46550,46550,46550,46550,12
|
|
20231123,142400,1699330750,46550,46550,46550,46500,125
|
|
20231123,142300,1693516400,46500,46550,46550,46500,162
|
|
20231123,142200,1685976500,46550,46500,46550,46500,35
|
|
20231123,142100,1684348450,46550,46500,46550,46500,39
|
|
20231123,142000,1682533800,46550,46550,46550,46500,32
|
|
20231123,141900,1681044400,46500,46550,46550,46500,90
|
|
20231123,141800,1676856400,46550,46550,46550,46500,224
|
|
20231123,141700,1666430350,46550,46550,46550,46500,77
|
|
20231123,141600,1662849250,46550,46500,46550,46500,148
|
|
20231123,141500,1655960500,46550,46550,46550,46500,131
|
|
20231123,141400,1649866800,46550,46500,46550,46500,71
|
|
20231123,141300,1646565000,46500,46600,46600,46500,169
|
|
20231123,141200,1638697750,46600,46600,46600,46600,29
|
|
20231123,141100,1637346350,46550,46600,46600,46550,31
|
|
20231123,141000,1635902900,46600,46550,46600,46500,440
|
|
20231123,140900,1615435750,46550,46550,46550,46550,25
|
|
20231123,140800,1614272000,46550,46550,46550,46500,35
|
|
20231123,140700,1612643950,46550,46500,46550,46500,8
|
|
20231123,140600,1612271600,46550,46550,46550,46500,64
|
|
20231123,140500,1609293600,46550,46500,46550,46500,40
|
|
20231123,140400,1607433050,46500,46550,46550,46500,30
|
|
20231123,140300,1606037800,46550,46600,46600,46500,141
|
|
20231123,140200,1599473100,46600,46600,46600,46600,64
|
|
20231123,140100,1596490700,46600,46550,46600,46550,32
|
|
20231123,140000,1595000800,46600,46600,46600,46550,15
|
|
20231123,135900,1594301850,46600,46550,46600,46500,92
|
|
20231123,135800,1590019000,46550,46550,46550,46500,123
|
|
20231123,135700,1584297650,46550,46550,46550,46550,6
|
|
20231123,135600,1584018350,46500,46550,46550,46500,49
|
|
20231123,135500,1581738650,46550,46500,46550,46500,41
|
|
20231123,135400,1579831350,46550,46550,46550,46550,70
|
|
20231123,135300,1576572850,46550,46550,46600,46550,66
|
|
20231123,135200,1573499150,46600,46600,46600,46600,7
|
|
20231123,135100,1573172950,46600,46550,46600,46550,68
|
|
20231123,135000,1570007300,46550,46550,46550,46550,29
|
|
20231123,134900,1568657350,46550,46600,46600,46500,67
|
|
20231123,134800,1565539650,46600,46600,46600,46550,56
|
|
20231123,134700,1562930700,46600,46650,46650,46600,58
|
|
20231123,134600,1560226850,46650,46600,46650,46600,38
|
|
20231123,134500,1558455450,46600,46600,46600,46600,206
|
|
20231123,134400,1548855850,46600,46500,46600,46500,249
|
|
20231123,134300,1537273650,46500,46450,46500,46450,26
|
|
20231123,134200,1536065650,46500,46550,46550,46500,122
|
|
20231123,134100,1530391800,46500,46550,46550,46500,106
|
|
20231123,134000,1525461800,46500,46550,46550,46500,3
|
|
20231123,133900,1525322250,46550,46600,46600,46550,34
|
|
20231123,133800,1523739000,46600,46600,46600,46600,17
|
|
20231123,133700,1522946800,46600,46450,46600,46450,385
|
|
20231123,133600,1505034200,46450,46500,46500,46450,224
|
|
20231123,133500,1494618650,46550,46550,46550,46500,16
|
|
20231123,133400,1493874500,46550,46500,46550,46500,49
|
|
20231123,133300,1491595100,46500,46500,46500,46500,85
|
|
20231123,133200,1487642600,46550,46500,46550,46500,14
|
|
20231123,133100,1486991550,46550,46450,46550,46450,94
|
|
20231123,133000,1482620800,46450,46450,46500,46450,70
|
|
20231123,132900,1479367500,46450,46500,46500,46450,35
|
|
20231123,132800,1477741150,46500,46500,46500,46450,68
|
|
20231123,132700,1474579650,46500,46500,46500,46500,2
|
|
20231123,132600,1474486650,46500,46500,46550,46500,113
|
|
20231123,132500,1469232100,46550,46550,46550,46550,19
|
|
20231123,132400,1468347650,46500,46500,46500,46500,43
|
|
20231123,132300,1466348150,46500,46500,46550,46500,65
|
|
20231123,132200,1463325600,46500,46500,46500,46500,64
|
|
20231123,132100,1460349600,46500,46500,46500,46450,74
|
|
20231123,132000,1456909800,46450,46550,46550,46450,55
|
|
20231123,131900,1454352300,46500,46400,46500,46400,197
|
|
20231123,131800,1445200400,46400,46400,46500,46400,71
|
|
20231123,131700,1441899750,46400,46450,46450,46400,48
|
|
20231123,131600,1439672500,46400,46450,46450,46400,159
|
|
20231123,131500,1432293950,46450,46500,46500,46450,59
|
|
20231123,131400,1429550500,46500,46550,46550,46500,97
|
|
20231123,131300,1425039750,46550,46550,46550,46500,27
|
|
20231123,131200,1423784100,46550,46550,46550,46550,31
|
|
20231123,131100,1422341050,46550,46500,46550,46500,179
|
|
20231123,131000,1414012800,46550,46500,46550,46500,3
|
|
20231123,130900,1413873250,46550,46500,46550,46500,158
|
|
20231123,130800,1406525250,46500,46550,46550,46500,165
|
|
20231123,130700,1398849500,46600,46600,46600,46600,1
|
|
20231123,130600,1398802900,46600,46600,46600,46550,43
|
|
20231123,130500,1396800250,46600,46600,46600,46600,57
|
|
20231123,130400,1394144050,46600,46500,46600,46500,165
|
|
20231123,130300,1386470900,46500,46550,46550,46500,33
|
|
20231123,130200,1384935400,46500,46550,46550,46500,48
|
|
20231123,130100,1382703300,46550,46500,46550,46500,25
|
|
20231123,130000,1381540750,46550,46500,46550,46500,21
|
|
20231123,125900,1380563300,46550,46500,46550,46500,88
|
|
20231123,125800,1376471250,46550,46550,46600,46550,78
|
|
20231123,125700,1372840300,46550,46550,46600,46550,51
|
|
20231123,125600,1370466200,46550,46550,46550,46550,1
|
|
20231123,125500,1370419650,46500,46550,46550,46500,92
|
|
20231123,125400,1366141550,46500,46550,46550,46500,42
|
|
20231123,125300,1364187600,46550,46550,46550,46550,1
|
|
20231123,125200,1364141050,46500,46450,46500,46450,153
|
|
20231123,125100,1357029200,46450,46500,46500,46450,72
|
|
20231123,125000,1353684650,46500,46450,46500,46450,25
|
|
20231123,124900,1352522450,46450,46500,46500,46450,33
|
|
20231123,124800,1350989100,46500,46500,46500,46450,68
|
|
20231123,124700,1347827750,46550,46450,46550,46400,56
|
|
20231123,124600,1345226550,46500,46500,46500,46500,78
|
|
20231123,124500,1341599550,46550,46550,46550,46550,1
|
|
20231123,124400,1341553000,46550,46500,46550,46450,26
|
|
20231123,124300,1340343350,46500,46400,46500,46400,136
|
|
20231123,124200,1334028350,46400,46450,46450,46400,109
|
|
20231123,124100,1328966500,46450,46450,46500,46450,37
|
|
20231123,124000,1327246900,46450,46500,46500,46450,75
|
|
20231123,123900,1323759500,46550,46450,46550,46450,11
|
|
20231123,123800,1323248350,46500,46450,46550,46450,80
|
|
20231123,123700,1319527950,46450,46400,46450,46400,234
|
|
20231123,123600,1308669850,46450,46400,46450,46400,43
|
|
20231123,123500,1306674550,46450,46450,46450,46450,58
|
|
20231123,123400,1303980450,46450,46400,46450,46350,73
|
|
20231123,123300,1300594400,46450,46450,46450,46450,2
|
|
20231123,123200,1300501500,46400,46450,46450,46400,92
|
|
20231123,123100,1296229300,46450,46500,46500,46450,57
|
|
20231123,123000,1293580200,46500,46450,46500,46450,90
|
|
20231123,122900,1289398900,46500,46500,46550,46500,83
|
|
20231123,122800,1285538400,46500,46500,46550,46500,385
|
|
20231123,122700,1267635850,46500,46550,46550,46500,89
|
|
20231123,122600,1263497250,46550,46550,46550,46550,0
|
|
20231123,122500,1263497250,46550,46500,46550,46500,54
|
|
20231123,122400,1260985250,46500,46550,46550,46500,15
|
|
20231123,122300,1260287650,46500,46400,46500,46400,138
|
|
20231123,122200,1253875950,46450,46400,46450,46400,61
|
|
20231123,122100,1251042550,46450,46450,46450,46450,1
|
|
20231123,122000,1250996100,46450,46450,46450,46400,90
|
|
20231123,121900,1246816750,46450,46450,46450,46400,72
|
|
20231123,121800,1243473000,46450,46450,46450,46450,28
|
|
20231123,121700,1242172400,46500,46450,46500,46450,51
|
|
20231123,121600,1239802900,46450,46500,46500,46450,54
|
|
20231123,121500,1237293600,46500,46500,46500,46400,143
|
|
20231123,121400,1230651300,46400,46450,46450,46400,16
|
|
20231123,121300,1229908650,46450,46500,46550,46450,103
|
|
20231123,121200,1225119300,46500,46500,46500,46500,115
|
|
20231123,121100,1219771800,46500,46500,46550,46500,43
|
|
20231123,121000,1217772250,46500,46500,46550,46500,60
|
|
20231123,120900,1214981300,46550,46400,46550,46400,91
|
|
20231123,120800,1210753750,46400,46500,46550,46400,306
|
|
20231123,120700,1196532600,46550,46550,46550,46500,59
|
|
20231123,120600,1193788050,46550,46550,46550,46550,1
|
|
20231123,120500,1193741500,46500,46550,46550,46500,90
|
|
20231123,120400,1189556300,46550,46550,46550,46550,1
|
|
20231123,120300,1189509750,46550,46500,46550,46500,105
|
|
20231123,120200,1184626300,46500,46550,46550,46500,15
|
|
20231123,120100,1183928700,46500,46500,46500,46500,154
|
|
20231123,120000,1176767700,46550,46500,46550,46500,108
|
|
20231123,115900,1171744700,46550,46550,46550,46550,2
|
|
20231123,115800,1171651600,46500,46500,46500,46500,24
|
|
20231123,115700,1170535600,46550,46500,46550,46500,58
|
|
20231123,115600,1167837550,46500,46550,46550,46500,21
|
|
20231123,115500,1166860950,46550,46500,46550,46500,66
|
|
20231123,115400,1163791900,46550,46500,46550,46500,84
|
|
20231123,115300,1159884850,46500,46550,46550,46500,24
|
|
20231123,115200,1158768800,46550,46500,46550,46500,14
|
|
20231123,115100,1158117750,46550,46500,46550,46500,155
|
|
20231123,115000,1150905650,46500,46500,46500,46500,23
|
|
20231123,114900,1149836150,46550,46550,46550,46550,3
|
|
20231123,114800,1149696500,46550,46600,46600,46550,53
|
|
20231123,114700,1147228350,46550,46550,46550,46550,24
|
|
20231123,114600,1146111150,46600,46600,46600,46600,2
|
|
20231123,114500,1146017950,46550,46550,46550,46500,84
|
|
20231123,114400,1142110200,46550,46550,46550,46550,16
|
|
20231123,114300,1141365400,46550,46550,46550,46550,24
|
|
20231123,114200,1140248200,46550,46500,46550,46450,110
|
|
20231123,114100,1135134950,46500,46450,46550,46450,135
|
|
20231123,114000,1128858050,46450,46500,46500,46450,67
|
|
20231123,113900,1125745300,46500,46500,46500,46500,38
|
|
20231123,113800,1123978300,46550,46550,46550,46500,44
|
|
20231123,113700,1121931300,46550,46500,46550,46500,26
|
|
20231123,113600,1120722200,46550,46550,46550,46550,15
|
|
20231123,113500,1120023950,46550,46400,46600,46400,216
|
|
20231123,113400,1109985400,46400,46450,46450,46400,60
|
|
20231123,113300,1107200250,46450,46500,46500,46450,63
|
|
20231123,113200,1104271950,46500,46500,46500,46500,21
|
|
20231123,113100,1103295450,46500,46500,46500,46500,38
|
|
20231123,113000,1101528450,46500,46550,46550,46500,44
|
|
20231123,112900,1099481650,46600,46450,46600,46400,122
|
|
20231123,112800,1093816250,46500,46500,46500,46500,42
|
|
20231123,112700,1091863250,46550,46450,46550,46450,141
|
|
20231123,112600,1085307300,46450,46500,46500,46450,73
|
|
20231123,112500,1081913500,46500,46450,46500,46450,48
|
|
20231123,112400,1079682750,46500,46400,46500,46400,83
|
|
20231123,112300,1075831250,46450,46500,46500,46450,79
|
|
20231123,112200,1072158750,46500,46500,46500,46500,32
|
|
20231123,112100,1070670750,46500,46500,46550,46500,34
|
|
20231123,112000,1069089550,46500,46550,46600,46500,25
|
|
20231123,111900,1067925450,46500,46450,46500,46450,34
|
|
20231123,111800,1066345650,46450,46500,46500,46450,100
|
|
20231123,111700,1061698950,46450,46450,46450,46450,0
|
|
20231123,111600,1061698950,46450,46400,46450,46400,204
|
|
20231123,111500,1052230200,46400,46400,46450,46400,103
|
|
20231123,111400,1047450850,46450,46450,46450,46450,10
|
|
20231123,111300,1046986350,46450,46400,46450,46400,82
|
|
20231123,111200,1043178600,46400,46450,46450,46400,88
|
|
20231123,111100,1039094050,46450,46550,46550,46450,68
|
|
20231123,111000,1035931150,46550,46450,46600,46450,117
|
|
20231123,110900,1030485200,46400,46450,46450,46400,89
|
|
20231123,110800,1026355550,46400,46400,46450,46400,70
|
|
20231123,110700,1023106550,46400,46450,46450,46400,48
|
|
20231123,110600,1020878300,46450,46550,46550,46450,68
|
|
20231123,110500,1017716700,46500,46550,46550,46500,135
|
|
20231123,110400,1011438250,46600,46550,46650,46550,530
|
|
20231123,110300,986739750,46500,46500,46500,46500,23
|
|
20231123,110200,985670250,46550,46500,46550,46500,103
|
|
20231123,110100,980880700,46500,46550,46550,46500,75
|
|
20231123,110000,977391300,46550,46550,46550,46550,21
|
|
20231123,105900,976413750,46600,46550,46600,46500,26
|
|
20231123,105800,975203850,46500,46550,46550,46500,144
|
|
20231123,105700,968506850,46550,46550,46550,46550,42
|
|
20231123,105600,966551750,46550,46600,46600,46550,28
|
|
20231123,105500,965248150,46550,46550,46600,46550,56
|
|
20231123,105400,962640400,46600,46600,46600,46600,2
|
|
20231123,105300,962547200,46600,46550,46600,46550,21
|
|
20231123,105200,961569550,46600,46600,46600,46600,97
|
|
20231123,105100,957049350,46600,46550,46600,46500,402
|
|
20231123,105000,938346150,46550,46550,46550,46500,34
|
|
20231123,104900,936764100,46500,46500,46500,46500,24
|
|
20231123,104800,935648100,46550,46500,46550,46500,145
|
|
20231123,104700,928904700,46500,46550,46550,46500,46
|
|
20231123,104600,926765650,46550,46550,46550,46550,53
|
|
20231123,104500,924298500,46600,46550,46600,46550,20
|
|
20231123,104400,923366600,46550,46600,46600,46550,448
|
|
20231123,104300,902491000,46650,46500,46650,46500,426
|
|
20231123,104200,882650650,46550,46500,46550,46500,112
|
|
20231123,104100,877440200,46500,46500,46500,46500,24
|
|
20231123,104000,876324200,46550,46500,46550,46500,3
|
|
20231123,103900,876184650,46500,46500,46550,46500,108
|
|
20231123,103800,871161600,46500,46500,46500,46500,2
|
|
20231123,103700,871068600,46500,46500,46500,46500,23
|
|
20231123,103600,869999100,46500,46550,46550,46500,89
|
|
20231123,103500,865859650,46550,46500,46550,46500,51
|
|
20231123,103400,863487450,46500,46550,46550,46500,82
|
|
20231123,103300,859671550,46550,46500,46550,46450,171
|
|
20231123,103200,851716800,46500,46500,46500,46500,0
|
|
20231123,103100,851716800,46500,46550,46550,46500,195
|
|
20231123,103000,842649200,46550,46550,46550,46550,0
|
|
20231123,102900,842649200,46550,46500,46550,46500,153
|
|
20231123,102800,835533800,46550,46500,46550,46500,26
|
|
20231123,102700,834324700,46550,46500,46550,46500,105
|
|
20231123,102600,829441500,46500,46500,46500,46500,18
|
|
20231123,102500,828604500,46450,46450,46450,46450,147
|
|
20231123,102400,821776350,46450,46450,46450,46450,87
|
|
20231123,102300,817735200,46500,46500,46500,46500,19
|
|
20231123,102200,816851700,46500,46500,46500,46500,65
|
|
20231123,102100,813829200,46500,46500,46500,46500,32
|
|
20231123,102000,812341200,46500,46500,46550,46500,89
|
|
20231123,101900,808200600,46450,46450,46450,46450,56
|
|
20231123,101800,805599400,46450,46400,46450,46400,69
|
|
20231123,101700,802394600,46450,46400,46500,46400,147
|
|
20231123,101600,795566450,46400,46350,46400,46350,81
|
|
20231123,101500,791810150,46400,46400,46400,46400,105
|
|
20231123,101400,786938150,46400,46450,46450,46400,43
|
|
20231123,101300,784942000,46450,46450,46450,46450,20
|
|
20231123,101200,784013000,46400,46400,46400,46400,24
|
|
20231123,101100,782899400,46400,46350,46400,46350,84
|
|
20231123,101000,779002600,46350,46350,46350,46350,73
|
|
20231123,100900,775619050,46350,46350,46350,46300,81
|
|
20231123,100800,771865900,46350,46350,46350,46300,109
|
|
20231123,100700,766815800,46300,46350,46350,46300,26
|
|
20231123,100600,765611900,46350,46300,46350,46300,76
|
|
20231123,100500,762092450,46300,46300,46300,46300,533
|
|
20231123,100400,737414550,46300,46350,46350,46300,326
|
|
20231123,100300,722316650,46400,46400,46400,46400,5
|
|
20231123,100200,722084650,46400,46350,46400,46350,39
|
|
20231123,100100,720276300,46400,46350,46400,46350,109
|
|
20231123,100000,715223150,46400,46350,46400,46350,64
|
|
20231123,095900,712256700,46350,46350,46350,46350,45
|
|
20231123,095800,710170950,46400,46400,46400,46350,91
|
|
20231123,095700,705951050,46400,46350,46400,46350,108
|
|
20231123,095600,700945200,46400,46400,46400,46400,17
|
|
20231123,095500,700156400,46400,46400,46400,46350,45
|
|
20231123,095400,698069700,46400,46400,46400,46350,60
|
|
20231123,095300,695286900,46400,46250,46400,46250,84
|
|
20231123,095200,691398600,46300,46400,46400,46300,34
|
|
20231123,095100,689822600,46400,46400,46400,46400,1
|
|
20231123,095000,689776200,46250,46250,46250,46250,34
|
|
20231123,094900,688203700,46250,46300,46300,46250,106
|
|
20231123,094800,683300050,46300,46300,46300,46300,60
|
|
20231123,094700,680522050,46300,46350,46350,46300,70
|
|
20231123,094600,677280350,46300,46300,46350,46300,134
|
|
20231123,094500,671075200,46350,46350,46350,46350,6
|
|
20231123,094400,670797100,46300,46300,46300,46300,101
|
|
20231123,094300,666120800,46350,46400,46400,46350,91
|
|
20231123,094200,661898950,46400,46300,46400,46300,119
|
|
20231123,094100,656387500,46350,46350,46350,46350,171
|
|
20231123,094000,648461650,46350,46400,46400,46350,40
|
|
20231123,093900,646606850,46400,46350,46400,46350,30
|
|
20231123,093800,645215450,46300,46300,46300,46300,224
|
|
20231123,093700,634844250,46300,46350,46350,46300,108
|
|
20231123,093600,629842750,46350,46400,46400,46350,32
|
|
20231123,093500,628358650,46350,46400,46400,46350,395
|
|
20231123,093400,610047900,46400,46350,46400,46350,27
|
|
20231123,093300,608796300,46400,46400,46400,46400,58
|
|
20231123,093200,606105100,46400,46450,46450,46400,142
|
|
20231123,093100,599514050,46450,46450,46450,46450,71
|
|
20231123,093000,596216100,46450,46450,46450,46450,33
|
|
20231123,092900,594683250,46450,46450,46450,46450,39
|
|
20231123,092800,592871700,46400,46400,46400,46350,858
|
|
20231123,092700,553080100,46450,46500,46500,46400,145
|
|
20231123,092600,546344600,46450,46500,46500,46450,387
|
|
20231123,092500,528364200,46500,46500,46500,46500,94
|
|
20231123,092400,523993200,46650,46500,46650,46500,24
|
|
20231123,092300,522877050,46650,46650,46650,46650,0
|
|
20231123,092200,522877050,46650,46600,46650,46600,418
|
|
20231123,092100,503395750,46600,46500,46650,46500,62
|
|
20231123,092000,500507350,46500,46500,46500,46500,104
|
|
20231123,091900,495671350,46500,46600,46600,46500,549
|
|
20231123,091800,470120600,46550,46550,46550,46550,37
|
|
20231123,091700,468398250,46550,46450,46550,46450,67
|
|
20231123,091600,465282550,46450,46650,46650,46450,654
|
|
20231123,091500,434878500,46700,46550,46700,46550,55
|
|
20231123,091400,432317950,46550,46550,46550,46550,24
|
|
20231123,091300,431200750,46550,46500,46550,46500,119
|
|
20231123,091200,425663200,46550,46550,46700,46550,146
|
|
20231123,091100,418863300,46550,46600,46600,46500,51
|
|
20231123,091000,416490300,46600,46500,46700,46500,47
|
|
20231123,090900,414303400,46500,46450,46500,46450,359
|
|
20231123,090800,397624650,46500,46650,46650,46500,760
|
|
20231123,090700,362278250,46750,46750,46750,46750,2
|
|
20231123,090600,362184750,46750,46550,46750,46550,92
|
|
20231123,090500,357898150,46550,46550,46600,46500,201
|
|
20231123,090400,348548550,46550,46650,46650,46550,264
|
|
20231123,090300,336245950,46600,46650,46650,46600,394
|
|
20231123,090200,317877500,46600,46750,46800,46550,1292
|
|
20231123,090100,257601150,46800,47050,47050,46800,1372
|
|
20231123,090000,193304650,47050,46750,47100,46650,4130
|