662 lines
37 KiB
CSV
662 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,205900,7981649700,112200,112200,112200,112200,5807
|
|
20231116,205800,7981649700,112200,112200,112200,112200,0
|
|
20231116,205700,7981649700,112200,112200,112200,112200,0
|
|
20231116,205600,7981649700,112200,112200,112200,112200,0
|
|
20231116,205500,7981649700,112200,112200,112200,112200,0
|
|
20231116,205400,7981649700,112200,112200,112200,112200,0
|
|
20231116,205300,7981649700,112200,112200,112200,112200,0
|
|
20231116,205200,7981649700,112200,112200,112200,112200,0
|
|
20231116,205100,7981649700,112200,112200,112200,112200,0
|
|
20231116,205000,7981649700,112200,112200,112200,112200,0
|
|
20231116,204900,7981649700,112200,112200,112200,112200,0
|
|
20231116,204800,7981649700,112200,112200,112200,112200,0
|
|
20231116,204700,7981649700,112200,112200,112200,112200,0
|
|
20231116,204600,7981649700,112200,112200,112200,112200,0
|
|
20231116,204500,7981649700,112200,112200,112200,112200,0
|
|
20231116,204400,7981649700,112200,112200,112200,112200,0
|
|
20231116,204300,7981649700,112200,112200,112200,112200,0
|
|
20231116,204200,7981649700,112200,112200,112200,112200,0
|
|
20231116,204100,7981649700,112200,112200,112200,112200,0
|
|
20231116,204000,7981649700,112200,112200,112200,112200,0
|
|
20231116,203900,7981649700,112200,112200,112200,112200,0
|
|
20231116,203800,7981649700,112200,112200,112200,112200,0
|
|
20231116,203700,7981649700,112200,112200,112200,112200,0
|
|
20231116,203600,7981649700,112200,112200,112200,112200,0
|
|
20231116,203500,7981649700,112200,112200,112200,112200,0
|
|
20231116,203400,7981649700,112200,112200,112200,112200,0
|
|
20231116,203300,7981649700,112200,112200,112200,112200,0
|
|
20231116,203200,7981649700,112200,112200,112200,112200,0
|
|
20231116,203100,7981649700,112200,112200,112200,112200,0
|
|
20231116,203000,7981649700,112200,112200,112200,112200,0
|
|
20231116,202900,7981649700,112200,112200,112200,112200,5807
|
|
20231116,202800,7981649700,112200,112200,112200,112200,0
|
|
20231116,202700,7981649700,112200,112200,112200,112200,0
|
|
20231116,202600,7981649700,112200,112200,112200,112200,0
|
|
20231116,202500,7981649700,112200,112200,112200,112200,0
|
|
20231116,202400,7981649700,112200,112200,112200,112200,0
|
|
20231116,202300,7981649700,112200,112200,112200,112200,0
|
|
20231116,202200,7981649700,112200,112200,112200,112200,0
|
|
20231116,202100,7981649700,112200,112200,112200,112200,0
|
|
20231116,202000,7981649700,112200,112200,112200,112200,0
|
|
20231116,201900,7981649700,112200,112200,112200,112200,0
|
|
20231116,201800,7981649700,112200,112200,112200,112200,0
|
|
20231116,201700,7981649700,112200,112200,112200,112200,0
|
|
20231116,201600,7981649700,112200,112200,112200,112200,0
|
|
20231116,201500,7981649700,112200,112200,112200,112200,0
|
|
20231116,201400,7981649700,112200,112200,112200,112200,0
|
|
20231116,201300,7981649700,112200,112200,112200,112200,0
|
|
20231116,201200,7981649700,112200,112200,112200,112200,0
|
|
20231116,201100,7981649700,112200,112200,112200,112200,0
|
|
20231116,201000,7981649700,112200,112200,112200,112200,0
|
|
20231116,200900,7981649700,112200,112200,112200,112200,0
|
|
20231116,200800,7981649700,112200,112200,112200,112200,0
|
|
20231116,200700,7981649700,112200,112200,112200,112200,0
|
|
20231116,200600,7981649700,112200,112200,112200,112200,0
|
|
20231116,200500,7981649700,112200,112200,112200,112200,0
|
|
20231116,200400,7981649700,112200,112200,112200,112200,0
|
|
20231116,200300,7981649700,112200,112200,112200,112200,0
|
|
20231116,200200,7981649700,112200,112200,112200,112200,0
|
|
20231116,200100,7981649700,112200,112200,112200,112200,0
|
|
20231116,200000,7981649700,112200,112200,112200,112200,0
|
|
20231116,195900,7981649700,112200,112200,112200,112200,5807
|
|
20231116,195800,7981649700,112200,112200,112200,112200,0
|
|
20231116,195700,7981649700,112200,112200,112200,112200,0
|
|
20231116,195600,7981649700,112200,112200,112200,112200,0
|
|
20231116,195500,7981649700,112200,112200,112200,112200,0
|
|
20231116,195400,7981649700,112200,112200,112200,112200,0
|
|
20231116,195300,7981649700,112200,112200,112200,112200,0
|
|
20231116,195200,7981649700,112200,112200,112200,112200,0
|
|
20231116,195100,7981649700,112200,112200,112200,112200,0
|
|
20231116,195000,7981649700,112200,112200,112200,112200,0
|
|
20231116,194900,7981649700,112200,112200,112200,112200,0
|
|
20231116,194800,7981649700,112200,112200,112200,112200,0
|
|
20231116,194700,7981649700,112200,112200,112200,112200,0
|
|
20231116,194600,7981649700,112200,112200,112200,112200,0
|
|
20231116,194500,7981649700,112200,112200,112200,112200,0
|
|
20231116,194400,7981649700,112200,112200,112200,112200,0
|
|
20231116,194300,7981649700,112200,112200,112200,112200,0
|
|
20231116,194200,7981649700,112200,112200,112200,112200,0
|
|
20231116,194100,7981649700,112200,112200,112200,112200,0
|
|
20231116,194000,7981649700,112200,112200,112200,112200,0
|
|
20231116,193900,7981649700,112200,112200,112200,112200,0
|
|
20231116,193800,7981649700,112200,112200,112200,112200,0
|
|
20231116,193700,7981649700,112200,112200,112200,112200,0
|
|
20231116,193600,7981649700,112200,112200,112200,112200,0
|
|
20231116,193500,7981649700,112200,112200,112200,112200,0
|
|
20231116,193400,7981649700,112200,112200,112200,112200,0
|
|
20231116,193300,7981649700,112200,112200,112200,112200,0
|
|
20231116,193200,7981649700,112200,112200,112200,112200,0
|
|
20231116,193100,7981649700,112200,112200,112200,112200,0
|
|
20231116,193000,7981649700,112200,112200,112200,112200,0
|
|
20231116,192900,7981649700,112200,112200,112200,112200,5807
|
|
20231116,192800,7981649700,112200,112200,112200,112200,0
|
|
20231116,192700,7981649700,112200,112200,112200,112200,0
|
|
20231116,192600,7981649700,112200,112200,112200,112200,0
|
|
20231116,192500,7981649700,112200,112200,112200,112200,0
|
|
20231116,192400,7981649700,112200,112200,112200,112200,0
|
|
20231116,192300,7981649700,112200,112200,112200,112200,0
|
|
20231116,192200,7981649700,112200,112200,112200,112200,0
|
|
20231116,192100,7981649700,112200,112200,112200,112200,0
|
|
20231116,192000,7981649700,112200,112200,112200,112200,0
|
|
20231116,191900,7981649700,112200,112200,112200,112200,0
|
|
20231116,191800,7981649700,112200,112200,112200,112200,0
|
|
20231116,191700,7981649700,112200,112200,112200,112200,0
|
|
20231116,191600,7981649700,112200,112200,112200,112200,0
|
|
20231116,191500,7981649700,112200,112200,112200,112200,0
|
|
20231116,191400,7981649700,112200,112200,112200,112200,0
|
|
20231116,191300,7981649700,112200,112200,112200,112200,0
|
|
20231116,191200,7981649700,112200,112200,112200,112200,0
|
|
20231116,191100,7981649700,112200,112200,112200,112200,0
|
|
20231116,191000,7981649700,112200,112200,112200,112200,0
|
|
20231116,190900,7981649700,112200,112200,112200,112200,0
|
|
20231116,190800,7981649700,112200,112200,112200,112200,0
|
|
20231116,190700,7981649700,112200,112200,112200,112200,0
|
|
20231116,190600,7981649700,112200,112200,112200,112200,0
|
|
20231116,190500,7981649700,112200,112200,112200,112200,0
|
|
20231116,190400,7981649700,112200,112200,112200,112200,0
|
|
20231116,190300,7981649700,112200,112200,112200,112200,0
|
|
20231116,190200,7981649700,112200,112200,112200,112200,0
|
|
20231116,190100,7981649700,112200,112200,112200,112200,0
|
|
20231116,190000,7981649700,112200,112200,112200,112200,0
|
|
20231116,185900,7981649700,112200,112200,112200,112200,5807
|
|
20231116,185800,7981649700,112200,112200,112200,112200,0
|
|
20231116,185700,7981649700,112200,112200,112200,112200,0
|
|
20231116,185600,7981649700,112200,112200,112200,112200,0
|
|
20231116,185500,7981649700,112200,112200,112200,112200,0
|
|
20231116,185400,7981649700,112200,112200,112200,112200,0
|
|
20231116,185300,7981649700,112200,112200,112200,112200,0
|
|
20231116,185200,7981649700,112200,112200,112200,112200,0
|
|
20231116,185100,7981649700,112200,112200,112200,112200,0
|
|
20231116,185000,7981649700,112200,112200,112200,112200,0
|
|
20231116,184900,7981649700,112200,112200,112200,112200,0
|
|
20231116,184800,7981649700,112200,112200,112200,112200,0
|
|
20231116,184700,7981649700,112200,112200,112200,112200,0
|
|
20231116,184600,7981649700,112200,112200,112200,112200,0
|
|
20231116,184500,7981649700,112200,112200,112200,112200,0
|
|
20231116,184400,7981649700,112200,112200,112200,112200,0
|
|
20231116,184300,7981649700,112200,112200,112200,112200,0
|
|
20231116,184200,7981649700,112200,112200,112200,112200,0
|
|
20231116,184100,7981649700,112200,112200,112200,112200,0
|
|
20231116,184000,7981649700,112200,112200,112200,112200,0
|
|
20231116,183900,7981649700,112200,112200,112200,112200,0
|
|
20231116,183800,7981649700,112200,112200,112200,112200,0
|
|
20231116,183700,7981649700,112200,112200,112200,112200,0
|
|
20231116,183600,7981649700,112200,112200,112200,112200,0
|
|
20231116,183500,7981649700,112200,112200,112200,112200,0
|
|
20231116,183400,7981649700,112200,112200,112200,112200,0
|
|
20231116,183300,7981649700,112200,112200,112200,112200,0
|
|
20231116,183200,7981649700,112200,112200,112200,112200,0
|
|
20231116,183100,7981649700,112200,112200,112200,112200,0
|
|
20231116,183000,7981649700,112200,112200,112200,112200,0
|
|
20231116,182900,7981649700,112200,112200,112200,112200,5807
|
|
20231116,182800,7981649700,112200,112200,112200,112200,0
|
|
20231116,182700,7981649700,112200,112200,112200,112200,0
|
|
20231116,182600,7981649700,112200,112200,112200,112200,0
|
|
20231116,182500,7981649700,112200,112200,112200,112200,0
|
|
20231116,182400,7981649700,112200,112200,112200,112200,0
|
|
20231116,182300,7981649700,112200,112200,112200,112200,0
|
|
20231116,182200,7981649700,112200,112200,112200,112200,0
|
|
20231116,182100,7981649700,112200,112200,112200,112200,0
|
|
20231116,182000,7981649700,112200,112200,112200,112200,0
|
|
20231116,181900,7981649700,112200,112200,112200,112200,0
|
|
20231116,181800,7981649700,112200,112200,112200,112200,0
|
|
20231116,181700,7981649700,112200,112200,112200,112200,0
|
|
20231116,181600,7981649700,112200,112200,112200,112200,0
|
|
20231116,181500,7981649700,112200,112200,112200,112200,0
|
|
20231116,181400,7981649700,112200,112200,112200,112200,0
|
|
20231116,181300,7981649700,112200,112200,112200,112200,0
|
|
20231116,181200,7981649700,112200,112200,112200,112200,0
|
|
20231116,181100,7981649700,112200,112200,112200,112200,0
|
|
20231116,181000,7981649700,112200,112200,112200,112200,0
|
|
20231116,180900,7981649700,112200,112200,112200,112200,0
|
|
20231116,180800,7981649700,112200,112200,112200,112200,0
|
|
20231116,180700,7981649700,112200,112200,112200,112200,0
|
|
20231116,180600,7981649700,112200,112200,112200,112200,0
|
|
20231116,180500,7981649700,112200,112200,112200,112200,0
|
|
20231116,180400,7981649700,112200,112200,112200,112200,0
|
|
20231116,180300,7981649700,112200,112200,112200,112200,0
|
|
20231116,180200,7981649700,112200,112200,112200,112200,0
|
|
20231116,180100,7981649700,112200,112200,112200,112200,0
|
|
20231116,180000,7981649700,112200,112200,112200,112200,0
|
|
20231116,175900,7981649700,112200,112200,112200,112200,5807
|
|
20231116,175800,7981649700,112200,112200,112200,112200,0
|
|
20231116,175700,7981649700,112200,112200,112200,112200,0
|
|
20231116,175600,7981649700,112200,112200,112200,112200,0
|
|
20231116,175500,7981649700,112200,112200,112200,112200,0
|
|
20231116,175400,7981649700,112200,112200,112200,112200,0
|
|
20231116,175300,7981649700,112200,112200,112200,112200,0
|
|
20231116,175200,7981649700,112200,112200,112200,112200,0
|
|
20231116,175100,7981649700,112200,112200,112200,112200,0
|
|
20231116,175000,7981649700,112200,112200,112200,112200,0
|
|
20231116,174900,7981649700,112200,112200,112200,112200,0
|
|
20231116,174800,7981649700,112200,112200,112200,112200,0
|
|
20231116,174700,7981649700,112200,112200,112200,112200,0
|
|
20231116,174600,7981649700,112200,112200,112200,112200,0
|
|
20231116,174500,7981649700,112200,112200,112200,112200,0
|
|
20231116,174400,7981649700,112200,112200,112200,112200,0
|
|
20231116,174300,7981649700,112200,112200,112200,112200,0
|
|
20231116,174200,7981649700,112200,112200,112200,112200,0
|
|
20231116,174100,7981649700,112200,112200,112200,112200,0
|
|
20231116,174000,7981649700,112200,112200,112200,112200,0
|
|
20231116,173900,7981649700,112200,112200,112200,112200,0
|
|
20231116,173800,7981649700,112200,112200,112200,112200,0
|
|
20231116,173700,7981649700,112200,112200,112200,112200,0
|
|
20231116,173600,7981649700,112200,112200,112200,112200,0
|
|
20231116,173500,7981649700,112200,112200,112200,112200,0
|
|
20231116,173400,7981649700,112200,112200,112200,112200,0
|
|
20231116,173300,7981649700,112200,112200,112200,112200,0
|
|
20231116,173200,7981649700,112200,112200,112200,112200,0
|
|
20231116,173100,7981649700,112200,112200,112200,112200,0
|
|
20231116,173000,7981649700,112200,112200,112200,112200,0
|
|
20231116,172900,7981649700,112200,112200,112200,112200,5807
|
|
20231116,172800,7981649700,112200,112200,112200,112200,0
|
|
20231116,172700,7981649700,112200,112200,112200,112200,0
|
|
20231116,172600,7981649700,112200,112200,112200,112200,0
|
|
20231116,172500,7981649700,112200,112200,112200,112200,0
|
|
20231116,172400,7981649700,112200,112200,112200,112200,0
|
|
20231116,172300,7981649700,112200,112200,112200,112200,0
|
|
20231116,172200,7981649700,112200,112200,112200,112200,0
|
|
20231116,172100,7981649700,112200,112200,112200,112200,0
|
|
20231116,172000,7981649700,112200,112200,112200,112200,0
|
|
20231116,171900,7981649700,112200,112200,112200,112200,0
|
|
20231116,171800,7981649700,112200,112200,112200,112200,0
|
|
20231116,171700,7981649700,112200,112200,112200,112200,0
|
|
20231116,171600,7981649700,112200,112200,112200,112200,0
|
|
20231116,171500,7981649700,112200,112200,112200,112200,0
|
|
20231116,171400,7981649700,112200,112200,112200,112200,0
|
|
20231116,171300,7981649700,112200,112200,112200,112200,0
|
|
20231116,171200,7981649700,112200,112200,112200,112200,0
|
|
20231116,171100,7981649700,112200,112200,112200,112200,0
|
|
20231116,171000,7981649700,112200,112200,112200,112200,0
|
|
20231116,170900,7981649700,112200,112200,112200,112200,0
|
|
20231116,170800,7981649700,112200,112200,112200,112200,0
|
|
20231116,170700,7981649700,112200,112200,112200,112200,0
|
|
20231116,170600,7981649700,112200,112200,112200,112200,0
|
|
20231116,170500,7981649700,112200,112200,112200,112200,0
|
|
20231116,170400,7981649700,112200,112200,112200,112200,0
|
|
20231116,170300,7981649700,112200,112200,112200,112200,0
|
|
20231116,170200,7981649700,112200,112200,112200,112200,0
|
|
20231116,170100,7981649700,112200,112200,112200,112200,0
|
|
20231116,170000,7981649700,112200,112200,112200,112200,0
|
|
20231116,165900,7981649700,112200,112200,112200,112200,5807
|
|
20231116,165800,7981649700,112200,112200,112200,112200,0
|
|
20231116,165700,7981649700,112200,112200,112200,112200,0
|
|
20231116,165600,7981649700,112200,112200,112200,112200,0
|
|
20231116,165500,7981649700,112200,112200,112200,112200,0
|
|
20231116,165400,7981649700,112200,112200,112200,112200,0
|
|
20231116,165300,7981649700,112200,112200,112200,112200,0
|
|
20231116,165200,7981649700,112200,112200,112200,112200,0
|
|
20231116,165100,7981649700,112200,112200,112200,112200,0
|
|
20231116,165000,7981649700,112200,112200,112200,112200,0
|
|
20231116,164900,7981649700,112200,112200,112200,112200,0
|
|
20231116,164800,7981649700,112200,112200,112200,112200,0
|
|
20231116,164700,7981649700,112200,112200,112200,112200,0
|
|
20231116,164600,7981649700,112200,112200,112200,112200,0
|
|
20231116,164500,7981649700,112200,112200,112200,112200,0
|
|
20231116,164400,7981649700,112200,112200,112200,112200,0
|
|
20231116,164300,7981649700,112200,112200,112200,112200,0
|
|
20231116,164200,7981649700,112200,112200,112200,112200,0
|
|
20231116,164100,7981649700,112200,112200,112200,112200,0
|
|
20231116,164000,7981649700,112200,112200,112200,112200,0
|
|
20231116,163900,7981649700,112200,112200,112200,112200,0
|
|
20231116,163800,7981649700,112200,112200,112200,112200,0
|
|
20231116,163700,7981649700,112200,112200,112200,112200,0
|
|
20231116,163600,7981649700,112200,112200,112200,112200,0
|
|
20231116,163500,7981649700,112200,112200,112200,112200,0
|
|
20231116,163400,7981649700,112200,112200,112200,112200,0
|
|
20231116,163300,7981649700,112200,112200,112200,112200,0
|
|
20231116,163200,7981649700,112200,112200,112200,112200,0
|
|
20231116,163100,7981649700,112200,112200,112200,112200,0
|
|
20231116,163000,7981649700,112200,112200,112200,112200,5807
|
|
20231116,162900,7330104300,111800,111800,111800,111800,0
|
|
20231116,162800,7330104300,111800,111800,111800,111800,0
|
|
20231116,162700,7330104300,111800,111800,111800,111800,0
|
|
20231116,162600,7330104300,111800,111800,111800,111800,0
|
|
20231116,162500,7330104300,111800,111800,111800,111800,0
|
|
20231116,162400,7330104300,111800,111800,111800,111800,0
|
|
20231116,162300,7330104300,111800,111800,111800,111800,0
|
|
20231116,162200,7330104300,111800,111800,111800,111800,0
|
|
20231116,162100,7330104300,111800,111800,111800,111800,0
|
|
20231116,162000,7330104300,111800,111800,111800,111800,0
|
|
20231116,161900,7330104300,111800,111900,111900,111800,120
|
|
20231116,161800,7316685600,111800,111900,111900,111800,10
|
|
20231116,161700,7315567200,111800,111800,111900,111800,33
|
|
20231116,161600,7311876900,111900,111900,111900,111800,25
|
|
20231116,161500,7309079900,111800,111700,111800,111700,107
|
|
20231116,161400,7297118300,111700,111700,111800,111600,173
|
|
20231116,161300,7277794000,111700,111600,111700,111600,171
|
|
20231116,161200,7258697600,111700,111700,111800,111600,434
|
|
20231116,161100,7210221000,111700,111900,111900,111700,96
|
|
20231116,161000,7199489900,111800,111900,111900,111700,16
|
|
20231116,160900,7197701000,111900,111700,111900,111700,25
|
|
20231116,160800,7194906000,111800,111800,111900,111800,27
|
|
20231116,160700,7191886900,111900,111900,111900,111800,132
|
|
20231116,160600,7177119500,111800,111800,112000,111800,19
|
|
20231116,160500,7174993300,111800,111900,112000,111800,185
|
|
20231116,160400,7154296200,111900,111900,111900,111800,18
|
|
20231116,160300,7152282800,111800,111800,111900,111800,66
|
|
20231116,160200,7144903300,111900,111900,111900,111800,15
|
|
20231116,160100,7143225600,111900,111800,111900,111800,61
|
|
20231116,160000,7136401100,111900,111800,111900,111800,80
|
|
20231116,155900,7127455900,111800,111900,111900,111800,34
|
|
20231116,155800,7123652300,111900,111800,111900,111800,31
|
|
20231116,155700,7120184800,111800,111800,111900,111800,33
|
|
20231116,155600,7116494200,112000,111800,112000,111700,60
|
|
20231116,155500,7109790700,111700,111900,111900,111700,10
|
|
20231116,155400,7108673500,111800,111700,111900,111700,96
|
|
20231116,155300,7097945300,111800,111700,111900,111700,208
|
|
20231116,155200,7074709000,111700,111800,111900,111700,73
|
|
20231116,155100,7066546900,111800,111800,111800,111700,33
|
|
20231116,155000,7062858600,111800,111800,111900,111700,59
|
|
20231116,154900,7056263900,111800,111800,111800,111700,25
|
|
20231116,154800,7053469300,111800,111800,111900,111700,96
|
|
20231116,154700,7042736800,111800,111900,111900,111700,15
|
|
20231116,154600,7041059400,111900,111900,111900,111700,89
|
|
20231116,154500,7031108300,111800,111800,111800,111800,12
|
|
20231116,154400,7029766700,111900,111900,111900,111800,70
|
|
20231116,154300,7021938600,111900,111800,111900,111800,32
|
|
20231116,154200,7018360500,111900,111800,111900,111800,66
|
|
20231116,154100,7010980200,111800,111900,111900,111800,62
|
|
20231116,154000,7004045000,111800,111800,111900,111800,65
|
|
20231116,153900,6996777900,111800,111800,111900,111800,37
|
|
20231116,153800,6992639100,111800,111800,111900,111800,103
|
|
20231116,153700,6981120400,111800,111900,112000,111800,65
|
|
20231116,153600,6973845800,111800,111900,111900,111800,56
|
|
20231116,153500,6967583400,111900,111800,112000,111800,93
|
|
20231116,153400,6957180200,111800,111800,111900,111800,45
|
|
20231116,153300,6952148500,111900,111800,112000,111800,67
|
|
20231116,153200,6944649300,111900,111900,112000,111900,56
|
|
20231116,153100,6938382700,111900,111900,112000,111900,50
|
|
20231116,153000,6932787200,111900,111800,112000,111800,27
|
|
20231116,152900,6929766900,111900,112100,112100,111800,44
|
|
20231116,152800,6924840400,112000,112100,112100,112000,9
|
|
20231116,152700,6923832300,112000,112100,112100,111800,58
|
|
20231116,152600,6917337300,112200,112100,112200,112100,64
|
|
20231116,152500,6910162000,112000,111900,112100,111800,77
|
|
20231116,152400,6901543100,111900,111900,112000,111900,32
|
|
20231116,152300,6897961800,111900,112100,112100,111900,26
|
|
20231116,152200,6895050900,112100,111900,112100,111900,8
|
|
20231116,152100,6894155300,111900,112100,112100,111900,119
|
|
20231116,152000,6880825600,112000,112000,112100,112000,55
|
|
20231116,151900,6874665100,112000,112000,112100,112000,280
|
|
20231116,151800,6843301400,112000,112000,112100,112000,32
|
|
20231116,151700,6839716900,112000,112000,112100,112000,280
|
|
20231116,151600,6808348700,112000,111700,112000,111700,94
|
|
20231116,151500,6797824900,111700,111800,111900,111700,61
|
|
20231116,151400,6791006800,111800,111900,111900,111700,172
|
|
20231116,151300,6771763800,111800,111800,111900,111800,68
|
|
20231116,151200,6764161200,111800,111800,111900,111700,27
|
|
20231116,151100,6761142700,111800,111700,111900,111700,115
|
|
20231116,151000,6748286400,111700,111700,112000,111700,33
|
|
20231116,150900,6744599400,111700,111700,111900,111700,90
|
|
20231116,150800,6734536700,111800,111800,111800,111700,29
|
|
20231116,150700,6731296200,111700,111700,111800,111700,197
|
|
20231116,150600,6709277000,111700,111800,112000,111700,435
|
|
20231116,150500,6660643400,111800,111900,111900,111800,95
|
|
20231116,150400,6650013600,111900,111900,112000,111900,58
|
|
20231116,150300,6643523300,111900,111900,112000,111900,8
|
|
20231116,150200,6642627700,111900,111900,112000,111900,81
|
|
20231116,150100,6633563700,111900,112000,112000,111900,18
|
|
20231116,150000,6631549100,111900,111900,112000,111900,63
|
|
20231116,145900,6624499300,112000,112000,112000,111900,25
|
|
20231116,145800,6621701300,111900,112000,112000,111900,78
|
|
20231116,145700,6612970600,111900,111900,112000,111900,146
|
|
20231116,145600,6596629700,111900,111800,111900,111800,91
|
|
20231116,145500,6586453400,111800,111800,111800,111800,32
|
|
20231116,145400,6582875800,111800,111900,112000,111800,147
|
|
20231116,145300,6566428800,112000,111900,112000,111800,58
|
|
20231116,145200,6559938900,111900,112000,112100,111800,173
|
|
20231116,145100,6540576300,111800,111800,111900,111800,62
|
|
20231116,145000,6533640200,112000,112000,112100,111800,52
|
|
20231116,144900,6527821400,112000,111700,112000,111700,73
|
|
20231116,144800,6519653700,112000,111900,112000,111700,529
|
|
20231116,144700,6460483000,111900,111900,111900,111800,29
|
|
20231116,144600,6457238800,111800,111900,111900,111800,77
|
|
20231116,144500,6448628200,111900,111800,111900,111800,52
|
|
20231116,144400,6442812800,111900,111900,112000,111900,92
|
|
20231116,144300,6432516000,111900,111800,111900,111800,73
|
|
20231116,144200,6424348800,111800,112000,112200,111800,65
|
|
20231116,144100,6417072800,112200,111900,112200,111800,142
|
|
20231116,144000,6401178100,111900,112000,112000,111800,40
|
|
20231116,143900,6396701500,112000,111900,112000,111800,99
|
|
20231116,143800,6385621700,112100,111800,112100,111800,32
|
|
20231116,143700,6382040600,111800,111900,112200,111800,151
|
|
20231116,143600,6365140500,112000,112000,112000,111900,23
|
|
20231116,143500,6362564900,112000,112100,112100,111900,78
|
|
20231116,143400,6353829600,112000,111800,112200,111800,157
|
|
20231116,143300,6336242500,112100,112000,112100,111800,68
|
|
20231116,143200,6328627600,112200,112000,112200,111800,49
|
|
20231116,143100,6323140200,111800,112000,112200,111800,250
|
|
20231116,143000,6295123900,112200,111800,112200,111800,53
|
|
20231116,142900,6289185600,112000,111900,112000,111800,69
|
|
20231116,142800,6281461800,112100,112100,112100,111800,47
|
|
20231116,142700,6276201200,112000,112000,112100,111700,108
|
|
20231116,142600,6264111400,112000,111800,112000,111800,107
|
|
20231116,142500,6252146900,111800,111800,111900,111800,66
|
|
20231116,142400,6244764200,111800,112000,112000,111800,27
|
|
20231116,142300,6241741600,112000,111800,112000,111800,44
|
|
20231116,142200,6236819200,112000,111800,112000,111800,79
|
|
20231116,142100,6227982600,112000,111800,112000,111800,38
|
|
20231116,142000,6223728400,111800,112000,112000,111800,47
|
|
20231116,141900,6218469200,111800,112000,112000,111800,21
|
|
20231116,141800,6216118400,112000,111800,112100,111800,19
|
|
20231116,141700,6213993300,111800,111800,111800,111800,6
|
|
20231116,141600,6213322500,112100,112000,112100,111800,71
|
|
20231116,141500,6205377500,112000,111900,112000,111800,73
|
|
20231116,141400,6197209100,111900,112100,112100,111800,51
|
|
20231116,141300,6191502600,111800,111800,111800,111800,2
|
|
20231116,141200,6191279000,111900,112200,112200,111800,404
|
|
20231116,141100,6146066800,112000,112200,112200,111900,76
|
|
20231116,141000,6137555500,112200,112100,112200,111900,75
|
|
20231116,140900,6129151500,112000,111900,112200,111900,131
|
|
20231116,140800,6114474800,111900,112000,112000,111600,325
|
|
20231116,140700,6078087500,112000,111900,112000,111500,179
|
|
20231116,140600,6058111700,111900,111900,111900,111500,417
|
|
20231116,140500,6011471700,111900,111500,111900,111500,4
|
|
20231116,140400,6011024500,111500,111700,111800,111400,1519
|
|
20231116,140300,5841328600,111400,111300,111600,111300,488
|
|
20231116,140200,5786881300,111600,111600,111600,111300,7
|
|
20231116,140100,5786101600,111300,111200,111600,111200,100
|
|
20231116,140000,5774958300,111500,111500,111500,111200,125
|
|
20231116,135900,5761028300,111500,111500,111500,111500,3
|
|
20231116,135800,5760693800,111500,111500,111500,111200,5
|
|
20231116,135700,5760137200,111100,111500,111500,111100,50
|
|
20231116,135600,5754577500,111300,111500,111500,111300,48
|
|
20231116,135500,5749229200,111500,111600,111600,111100,9467
|
|
20231116,135400,4694128100,111600,111600,111600,111400,16
|
|
20231116,135300,4692345300,111400,111600,111600,111400,134
|
|
20231116,135200,4677403000,111600,111400,111600,111400,39
|
|
20231116,135100,4673054700,111400,111400,111400,111400,50
|
|
20231116,135000,4667484700,111300,111600,111600,111300,72
|
|
20231116,134900,4659469600,111600,111600,111600,111600,2
|
|
20231116,134800,4659246400,111600,111400,111600,111300,87
|
|
20231116,134700,4649548400,111300,111200,111300,111200,98
|
|
20231116,134600,4638641300,111200,111300,111300,111200,20
|
|
20231116,134500,4636415700,111200,111200,111300,111200,93
|
|
20231116,134400,4626073800,111300,111300,111300,111300,8
|
|
20231116,134300,4625183400,111200,111200,111200,111200,70
|
|
20231116,134200,4617399400,111200,111400,111400,111100,3621
|
|
20231116,134100,4214491100,111300,111300,111300,111200,31
|
|
20231116,134000,4211041400,111200,111400,111400,111100,3706
|
|
20231116,133900,3798671900,111300,111300,111300,111300,5
|
|
20231116,133800,3798115400,111400,111400,111400,111400,4
|
|
20231116,133700,3797669800,111400,111400,111400,111400,11
|
|
20231116,133600,3796444400,111400,111400,111400,111400,13
|
|
20231116,133500,3794996200,111300,111400,111500,111300,389
|
|
20231116,133400,3751667200,111400,111400,111400,111300,7
|
|
20231116,133300,3750887700,111300,111400,111400,111300,16
|
|
20231116,133200,3749105700,111300,111400,111400,111300,8
|
|
20231116,133100,3748215100,111400,111300,111500,111300,8
|
|
20231116,133000,3747323900,111300,111400,111500,111300,22
|
|
20231116,132900,3744871700,111500,111300,111500,111200,82
|
|
20231116,132800,3735740400,111500,111500,111500,111500,2
|
|
20231116,132700,3735517400,111200,111300,111500,111200,287
|
|
20231116,132600,3703570200,111200,111300,111300,111200,3
|
|
20231116,132500,3703236500,111200,111200,111200,111200,0
|
|
20231116,132400,3703236500,111200,111300,111300,111200,4
|
|
20231116,132300,3702791600,111200,111200,111200,111200,43
|
|
20231116,132200,3698010000,111200,111200,111200,111100,96
|
|
20231116,132100,3687340300,111100,111200,111200,111100,11
|
|
20231116,132000,3686117600,111200,111100,111200,111100,30
|
|
20231116,131900,3682782600,111200,111200,111200,111200,31
|
|
20231116,131800,3679335400,111200,111100,111200,111100,35
|
|
20231116,131700,3675444200,111200,111200,111200,111100,55
|
|
20231116,131600,3669329700,111200,111400,111400,111100,25
|
|
20231116,131500,3666550100,111200,111100,111200,111100,272
|
|
20231116,131400,3636305200,111100,111400,111400,111100,44
|
|
20231116,131300,3631411200,111200,111400,111400,111100,35
|
|
20231116,131200,3627518700,111400,111300,111400,111200,109
|
|
20231116,131100,3615391300,111100,111100,111300,111100,33
|
|
20231116,131000,3611722600,111100,111100,111300,111100,66
|
|
20231116,130900,3604377800,111200,111100,111200,111100,11
|
|
20231116,130800,3603154700,111100,111200,111200,111100,88
|
|
20231116,130700,3593370600,111200,111200,111200,111100,15
|
|
20231116,130600,3591703000,111200,111100,111200,111100,124
|
|
20231116,130500,3577916600,111200,111200,111200,111100,7
|
|
20231116,130400,3577138400,111100,111200,111200,111100,642
|
|
20231116,130300,3505759100,111200,111100,111200,111100,4
|
|
20231116,130200,3505314500,111200,111100,111200,111100,3
|
|
20231116,130100,3504981000,111100,111200,111200,111100,43
|
|
20231116,130000,3500203300,111100,111100,111200,111100,29
|
|
20231116,125900,3496979400,111200,111200,111200,111100,89
|
|
20231116,125800,3487085100,111200,111100,111200,111100,112
|
|
20231116,125700,3474638700,111100,111200,111200,111100,29
|
|
20231116,125600,3471416400,111200,111200,111200,111100,57
|
|
20231116,125500,3465082500,111200,111100,111200,111100,55
|
|
20231116,125400,3458968500,111100,111100,111200,111100,83
|
|
20231116,125300,3449741100,111200,111200,111200,111100,16
|
|
20231116,125200,3447962000,111200,111200,111200,111100,18
|
|
20231116,125100,3445961200,111100,111100,111200,111100,21
|
|
20231116,125000,3443627400,111200,111100,111200,111100,2
|
|
20231116,124900,3443405100,111200,111100,111200,111100,15
|
|
20231116,124800,3441737500,111200,111200,111200,111100,21
|
|
20231116,124700,3439404000,111100,111100,111100,111100,4
|
|
20231116,124600,3438959600,111100,111100,111200,111100,5
|
|
20231116,124500,3438403900,111200,111100,111200,111100,40
|
|
20231116,124400,3433958200,111100,111200,111200,111100,15
|
|
20231116,124300,3432290600,111200,111100,111200,111100,33
|
|
20231116,124200,3428624000,111100,111100,111100,111100,3
|
|
20231116,124100,3428290700,111200,111200,111200,111100,7
|
|
20231116,124000,3427512500,111200,111100,111200,111100,5
|
|
20231116,123900,3426956600,111100,111200,111200,111100,2
|
|
20231116,123800,3426734300,111200,111100,111200,111100,346
|
|
20231116,123700,3388286300,111200,111100,111200,111100,21
|
|
20231116,123600,3385952200,111100,111100,111200,111100,33
|
|
20231116,123500,3382284600,111100,111100,111100,111100,4
|
|
20231116,123400,3381840200,111100,111100,111200,111100,14
|
|
20231116,123300,3380284100,111200,111200,111200,111100,23
|
|
20231116,123200,3377727900,111100,111100,111200,111100,30
|
|
20231116,123100,3374393900,111200,111100,111200,111100,29
|
|
20231116,123000,3371170700,111100,111100,111100,111100,1
|
|
20231116,122900,3371059600,111200,111200,111200,111100,36
|
|
20231116,122800,3367057000,111200,111200,111200,111100,59
|
|
20231116,122700,3360497400,111200,111200,111200,111200,10
|
|
20231116,122600,3359385400,111100,111200,111200,111100,66
|
|
20231116,122500,3352047300,111100,111100,111200,111100,25
|
|
20231116,122400,3349268800,111200,111200,111200,111100,33
|
|
20231116,122300,3345600900,111200,111200,111200,111100,39
|
|
20231116,122200,3341266400,111200,111100,111200,111100,92
|
|
20231116,122100,3331039500,111200,111200,111200,111100,29
|
|
20231116,122000,3327816800,111100,111100,111200,111100,31
|
|
20231116,121900,3324371700,111100,111100,111300,111100,5
|
|
20231116,121800,3323815900,111100,111300,111400,111100,976
|
|
20231116,121700,3215294100,111300,111300,111300,111300,35
|
|
20231116,121600,3211398600,111300,111400,111400,111300,4
|
|
20231116,121500,3210953100,111300,111300,111300,111300,1
|
|
20231116,121400,3210841800,111300,111300,111300,111300,17
|
|
20231116,121300,3208949700,111400,111400,111400,111300,4
|
|
20231116,121200,3208504200,111300,111300,111300,111300,1
|
|
20231116,121100,3208392900,111400,111300,111400,111300,13
|
|
20231116,121000,3206945600,111400,111300,111400,111300,2
|
|
20231116,120900,3206722900,111400,111400,111400,111400,0
|
|
20231116,120800,3206722900,111400,111400,111400,111400,7
|
|
20231116,120700,3205943100,111400,111300,111400,111300,245
|
|
20231116,120600,3178674500,111400,111400,111400,111400,13
|
|
20231116,120500,3177226300,111300,111300,111400,111300,124
|
|
20231116,120400,3163415100,111400,111300,111400,111300,2
|
|
20231116,120300,3163192400,111300,111300,111400,111300,4
|
|
20231116,120200,3162747000,111300,111300,111300,111300,38
|
|
20231116,120100,3158517600,111300,111500,111500,111300,174
|
|
20231116,120000,3139134400,111400,111400,111400,111400,183
|
|
20231116,115900,3118748200,111500,111400,111500,111400,40
|
|
20231116,115800,3114292100,111400,111400,111500,111400,6
|
|
20231116,115700,3113623500,111400,111400,111400,111400,2
|
|
20231116,115600,3113400700,111400,111400,111500,111400,68
|
|
20231116,115500,3105824900,111400,111400,111400,111400,2
|
|
20231116,115400,3105602100,111400,111400,111500,111400,3
|
|
20231116,115300,3105267800,111500,111500,111500,111400,6
|
|
20231116,115200,3104598900,111400,111400,111400,111400,2
|
|
20231116,115100,3104376100,111400,111500,111500,111400,34
|
|
20231116,115000,3100585800,111500,111500,111500,111500,0
|
|
20231116,114900,3100585800,111500,111500,111500,111500,1
|
|
20231116,114800,3100474300,111500,111500,111500,111400,123
|
|
20231116,114700,3086761800,111400,111400,111500,111400,27
|
|
20231116,114600,3083752100,111400,111500,111500,111400,52
|
|
20231116,114500,3077955800,111400,111400,111400,111400,4
|
|
20231116,114400,3077510200,111400,111500,111500,111400,4
|
|
20231116,114300,3077064500,111400,111400,111500,111400,6
|
|
20231116,114200,3076395800,111400,111400,111400,111400,2
|
|
20231116,114100,3076173000,111400,111500,111500,111400,21
|
|
20231116,114000,3073832100,111500,111500,111500,111500,1
|
|
20231116,113900,3073720600,111500,111500,111500,111500,1
|
|
20231116,113800,3073609100,111500,111400,111500,111400,71
|
|
20231116,113700,3065693900,111500,111600,111600,111500,3
|
|
20231116,113600,3065359300,111700,111700,111700,111700,0
|
|
20231116,113500,3065359300,111700,111700,111700,111400,130
|
|
20231116,113400,3050846700,111700,111400,111700,111400,237
|
|
20231116,113300,3024399100,111500,111300,111500,111300,591
|
|
20231116,113200,2958503800,111400,111400,111400,111300,18
|
|
20231116,113100,2956499600,111400,111400,111400,111400,72
|
|
20231116,113000,2948478800,111500,111400,111500,111400,112
|
|
20231116,112900,2936001800,111400,111300,111400,111300,181
|
|
20231116,112800,2915842300,111300,111400,111500,111300,288
|
|
20231116,112700,2883747100,111400,111400,111400,111400,6
|
|
20231116,112600,2883078700,111400,111400,111400,111400,83
|
|
20231116,112500,2873832500,111400,111400,111400,111300,12
|
|
20231116,112400,2872496200,111300,111300,111300,111300,0
|
|
20231116,112300,2872496200,111300,111300,111400,111300,19
|
|
20231116,112200,2870380200,111300,111300,111300,111300,1
|
|
20231116,112100,2870268900,111400,111500,111500,111400,37
|
|
20231116,112000,2866143700,111500,111400,111500,111300,288
|
|
20231116,111900,2834060900,111400,111400,111400,111400,29
|
|
20231116,111800,2830830300,111300,111300,111400,111200,36
|
|
20231116,111700,2826825400,111300,111200,111300,111200,219
|
|
20231116,111600,2802470300,111200,111200,111200,111200,1
|
|
20231116,111500,2802359100,111200,111200,111200,111200,3
|
|
20231116,111400,2802025500,111100,111200,111200,111100,3
|
|
20231116,111300,2801692100,111200,111200,111200,111200,39
|
|
20231116,111200,2797355300,111100,111100,111100,111100,1
|
|
20231116,111100,2797244200,111100,111100,111100,111000,33
|
|
20231116,111000,2793578100,111000,111100,111200,111000,16
|
|
20231116,110900,2791800300,111000,111000,111300,110900,134
|
|
20231116,110800,2776928300,110900,111400,111400,110900,160
|
|
20231116,110700,2759127400,111400,111200,111400,111200,29
|
|
20231116,110600,2755899600,111200,111200,111200,111200,151
|
|
20231116,110500,2739108400,111300,110700,111300,110700,73
|
|
20231116,110400,2731009600,110700,110900,110900,110700,132
|
|
20231116,110300,2716389400,111100,110800,111100,110600,431
|
|
20231116,110200,2668675300,110600,110700,110700,110600,91
|
|
20231116,110100,2658607100,110600,110800,110900,110600,665
|
|
20231116,110000,2584984000,110900,110900,110900,110800,65
|
|
20231116,105900,2577776700,110900,111000,111100,110800,410
|
|
20231116,105800,2532282200,111000,111000,111100,111000,37
|
|
20231116,105700,2528174700,111100,111100,111100,111000,131
|
|
20231116,105600,2513625100,111100,111100,111100,111100,86
|
|
20231116,105500,2504070500,111100,111200,111600,111100,19
|
|
20231116,105400,2501957500,111100,111100,111200,111000,245
|
|
20231116,105300,2474737500,111100,111200,111600,111100,379
|
|
20231116,105200,2432613500,111100,111200,111700,111100,233
|
|
20231116,105100,2406715000,111200,111600,111600,111100,1577
|
|
20231116,105000,2231000100,111600,111800,111800,111600,28
|
|
20231116,104900,2227874000,111800,111700,111800,111700,3
|
|
20231116,104800,2227538800,111700,111700,111700,111700,57
|
|
20231116,104700,2221171900,111700,111700,111700,111700,219
|
|
20231116,104600,2196709600,111700,111900,111900,111700,270
|
|
20231116,104500,2166517000,111800,111900,111900,111800,205
|
|
20231116,104400,2143596800,112000,111900,112000,111800,713
|
|
20231116,104300,2063812100,111900,112100,112100,111900,384
|
|
20231116,104200,2020805800,112000,112000,112000,112000,4
|
|
20231116,104100,2020357800,112200,112000,112200,112000,13
|
|
20231116,104000,2018901400,112000,112000,112100,112000,922
|
|
20231116,103900,1915629500,111900,112000,112000,111900,270
|
|
20231116,103800,1885416400,111900,112100,112100,111900,69
|
|
20231116,103700,1877691200,112000,112100,112100,112000,49
|
|
20231116,103600,1872200000,112100,112100,112100,112100,6
|
|
20231116,103500,1871527400,112100,112200,112200,111900,36
|
|
20231116,103400,1867489300,112200,111900,112200,111900,384
|
|
20231116,103300,1824511900,112000,112200,112300,112000,2794
|
|
20231116,103200,1511079700,112200,112400,112400,112200,134
|
|
20231116,103100,1496027900,112400,112300,112400,112300,37
|
|
20231116,103000,1491869300,112400,112500,112600,112200,851
|
|
20231116,102900,1396263500,112400,112600,112600,112400,1845
|
|
20231116,102800,1188651300,112600,112700,112700,112600,318
|
|
20231116,102700,1152824000,112700,112800,112800,112700,96
|
|
20231116,102600,1141997900,112800,113100,113200,112800,142
|
|
20231116,102500,1125955100,113200,113100,113200,113000,91
|
|
20231116,102400,1115663300,113100,113200,113200,113000,157
|
|
20231116,102300,1097899500,113200,113200,113200,113100,207
|
|
20231116,102200,1074474200,113100,112800,113200,112700,263
|
|
20231116,102100,1044780900,112800,113000,113200,112800,708
|
|
20231116,102000,964756100,113000,113000,113100,113000,275
|
|
20231116,101900,933667100,113000,112900,113100,112900,132
|
|
20231116,101800,918745200,112900,113100,113100,112900,74
|
|
20231116,101700,910379800,113000,112800,113100,112800,132
|
|
20231116,101600,895466700,112800,113100,113100,112800,193
|
|
20231116,101500,873663200,113200,113000,113200,112600,616
|
|
20231116,101400,804078700,113000,112700,113000,112600,816
|
|
20231116,101300,712041700,112600,112900,112900,112600,104
|
|
20231116,101200,700317000,112500,112300,112800,112200,514
|
|
20231116,101100,642459600,112200,112300,112300,112200,305
|
|
20231116,101000,608227700,112300,112700,112700,111900,1672
|
|
20231116,100900,420343000,112700,112700,112900,112600,176
|
|
20231116,100800,400504500,112700,112900,112900,112600,200
|
|
20231116,100700,377971700,112700,112600,113000,112500,126
|
|
20231116,100600,363775100,112500,112300,112800,112300,239
|
|
20231116,100500,336870900,112300,112600,112600,112100,239
|
|
20231116,100400,310018400,112200,111900,112400,111600,1390
|
|
20231116,100300,154387800,112000,111600,112000,111600,136
|
|
20231116,100200,139190100,111700,111900,111900,111600,72
|
|
20231116,100100,131144900,111900,112200,112300,111900,213
|
|
20231116,100000,107286200,111900,112300,112400,111800,956
|