671 lines
36 KiB
CSV
671 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,200800,4089577600,22350,22350,22350,22350,5330
|
|
20231115,200700,4089577600,22350,22350,22350,22350,0
|
|
20231115,200600,4089577600,22350,22350,22350,22350,0
|
|
20231115,200500,4089577600,22350,22350,22350,22350,0
|
|
20231115,200400,4089577600,22350,22350,22350,22350,0
|
|
20231115,200300,4089577600,22350,22350,22350,22350,0
|
|
20231115,200200,4089577600,22350,22350,22350,22350,0
|
|
20231115,200100,4089577600,22350,22350,22350,22350,0
|
|
20231115,200000,4089577600,22350,22350,22350,22350,0
|
|
20231115,195900,4089577600,22350,22350,22350,22350,0
|
|
20231115,195800,4089577600,22350,22350,22350,22350,0
|
|
20231115,195700,4089577600,22350,22350,22350,22350,0
|
|
20231115,195600,4089577600,22350,22350,22350,22350,0
|
|
20231115,195500,4089577600,22350,22350,22350,22350,0
|
|
20231115,195400,4089577600,22350,22350,22350,22350,0
|
|
20231115,195300,4089577600,22350,22350,22350,22350,0
|
|
20231115,195200,4089577600,22350,22350,22350,22350,0
|
|
20231115,195100,4089577600,22350,22350,22350,22350,0
|
|
20231115,195000,4089577600,22350,22350,22350,22350,0
|
|
20231115,194900,4089577600,22350,22350,22350,22350,0
|
|
20231115,194800,4089577600,22350,22350,22350,22350,0
|
|
20231115,194700,4089577600,22350,22350,22350,22350,0
|
|
20231115,194600,4089577600,22350,22350,22350,22350,0
|
|
20231115,194500,4089577600,22350,22350,22350,22350,0
|
|
20231115,194400,4089577600,22350,22350,22350,22350,0
|
|
20231115,194300,4089577600,22350,22350,22350,22350,0
|
|
20231115,194200,4089577600,22350,22350,22350,22350,0
|
|
20231115,194100,4089577600,22350,22350,22350,22350,0
|
|
20231115,194000,4089577600,22350,22350,22350,22350,0
|
|
20231115,193900,4089577600,22350,22350,22350,22350,0
|
|
20231115,193800,4089577600,22350,22350,22350,22350,5330
|
|
20231115,193700,4089577600,22350,22350,22350,22350,0
|
|
20231115,193600,4089577600,22350,22350,22350,22350,0
|
|
20231115,193500,4089577600,22350,22350,22350,22350,0
|
|
20231115,193400,4089577600,22350,22350,22350,22350,0
|
|
20231115,193300,4089577600,22350,22350,22350,22350,0
|
|
20231115,193200,4089577600,22350,22350,22350,22350,0
|
|
20231115,193100,4089577600,22350,22350,22350,22350,0
|
|
20231115,193000,4089577600,22350,22350,22350,22350,0
|
|
20231115,192900,4089577600,22350,22350,22350,22350,0
|
|
20231115,192800,4089577600,22350,22350,22350,22350,0
|
|
20231115,192700,4089577600,22350,22350,22350,22350,0
|
|
20231115,192600,4089577600,22350,22350,22350,22350,0
|
|
20231115,192500,4089577600,22350,22350,22350,22350,0
|
|
20231115,192400,4089577600,22350,22350,22350,22350,0
|
|
20231115,192300,4089577600,22350,22350,22350,22350,0
|
|
20231115,192200,4089577600,22350,22350,22350,22350,0
|
|
20231115,192100,4089577600,22350,22350,22350,22350,0
|
|
20231115,192000,4089577600,22350,22350,22350,22350,0
|
|
20231115,191900,4089577600,22350,22350,22350,22350,0
|
|
20231115,191800,4089577600,22350,22350,22350,22350,0
|
|
20231115,191700,4089577600,22350,22350,22350,22350,0
|
|
20231115,191600,4089577600,22350,22350,22350,22350,0
|
|
20231115,191500,4089577600,22350,22350,22350,22350,0
|
|
20231115,191400,4089577600,22350,22350,22350,22350,0
|
|
20231115,191300,4089577600,22350,22350,22350,22350,0
|
|
20231115,191200,4089577600,22350,22350,22350,22350,0
|
|
20231115,191100,4089577600,22350,22350,22350,22350,0
|
|
20231115,191000,4089577600,22350,22350,22350,22350,0
|
|
20231115,190900,4089577600,22350,22350,22350,22350,0
|
|
20231115,190800,4089577600,22350,22350,22350,22350,5330
|
|
20231115,190700,4089577600,22350,22350,22350,22350,0
|
|
20231115,190600,4089577600,22350,22350,22350,22350,0
|
|
20231115,190500,4089577600,22350,22350,22350,22350,0
|
|
20231115,190400,4089577600,22350,22350,22350,22350,0
|
|
20231115,190300,4089577600,22350,22350,22350,22350,0
|
|
20231115,190200,4089577600,22350,22350,22350,22350,0
|
|
20231115,190100,4089577600,22350,22350,22350,22350,0
|
|
20231115,190000,4089577600,22350,22350,22350,22350,0
|
|
20231115,185900,4089577600,22350,22350,22350,22350,0
|
|
20231115,185800,4089577600,22350,22350,22350,22350,0
|
|
20231115,185700,4089577600,22350,22350,22350,22350,0
|
|
20231115,185600,4089577600,22350,22350,22350,22350,0
|
|
20231115,185500,4089577600,22350,22350,22350,22350,0
|
|
20231115,185400,4089577600,22350,22350,22350,22350,0
|
|
20231115,185300,4089577600,22350,22350,22350,22350,0
|
|
20231115,185200,4089577600,22350,22350,22350,22350,0
|
|
20231115,185100,4089577600,22350,22350,22350,22350,0
|
|
20231115,185000,4089577600,22350,22350,22350,22350,0
|
|
20231115,184900,4089577600,22350,22350,22350,22350,0
|
|
20231115,184800,4089577600,22350,22350,22350,22350,0
|
|
20231115,184700,4089577600,22350,22350,22350,22350,0
|
|
20231115,184600,4089577600,22350,22350,22350,22350,0
|
|
20231115,184500,4089577600,22350,22350,22350,22350,0
|
|
20231115,184400,4089577600,22350,22350,22350,22350,0
|
|
20231115,184300,4089577600,22350,22350,22350,22350,0
|
|
20231115,184200,4089577600,22350,22350,22350,22350,0
|
|
20231115,184100,4089577600,22350,22350,22350,22350,0
|
|
20231115,184000,4089577600,22350,22350,22350,22350,0
|
|
20231115,183900,4089577600,22350,22350,22350,22350,0
|
|
20231115,183800,4089577600,22350,22350,22350,22350,5330
|
|
20231115,183700,4089577600,22350,22350,22350,22350,0
|
|
20231115,183600,4089577600,22350,22350,22350,22350,0
|
|
20231115,183500,4089577600,22350,22350,22350,22350,0
|
|
20231115,183400,4089577600,22350,22350,22350,22350,0
|
|
20231115,183300,4089577600,22350,22350,22350,22350,0
|
|
20231115,183200,4089577600,22350,22350,22350,22350,0
|
|
20231115,183100,4089577600,22350,22350,22350,22350,0
|
|
20231115,183000,4089577600,22350,22350,22350,22350,0
|
|
20231115,182900,4089577600,22350,22350,22350,22350,0
|
|
20231115,182800,4089577600,22350,22350,22350,22350,0
|
|
20231115,182700,4089577600,22350,22350,22350,22350,0
|
|
20231115,182600,4089577600,22350,22350,22350,22350,0
|
|
20231115,182500,4089577600,22350,22350,22350,22350,0
|
|
20231115,182400,4089577600,22350,22350,22350,22350,0
|
|
20231115,182300,4089577600,22350,22350,22350,22350,0
|
|
20231115,182200,4089577600,22350,22350,22350,22350,0
|
|
20231115,182100,4089577600,22350,22350,22350,22350,0
|
|
20231115,182000,4089577600,22350,22350,22350,22350,0
|
|
20231115,181900,4089577600,22350,22350,22350,22350,0
|
|
20231115,181800,4089577600,22350,22350,22350,22350,0
|
|
20231115,181700,4089577600,22350,22350,22350,22350,0
|
|
20231115,181600,4089577600,22350,22350,22350,22350,0
|
|
20231115,181500,4089577600,22350,22350,22350,22350,0
|
|
20231115,181400,4089577600,22350,22350,22350,22350,0
|
|
20231115,181300,4089577600,22350,22350,22350,22350,0
|
|
20231115,181200,4089577600,22350,22350,22350,22350,0
|
|
20231115,181100,4089577600,22350,22350,22350,22350,0
|
|
20231115,181000,4089577600,22350,22350,22350,22350,0
|
|
20231115,180900,4089577600,22350,22350,22350,22350,0
|
|
20231115,180800,4089577600,22350,22350,22350,22350,5330
|
|
20231115,180700,4089577600,22350,22350,22350,22350,0
|
|
20231115,180600,4089577600,22350,22350,22350,22350,0
|
|
20231115,180500,4089577600,22350,22350,22350,22350,0
|
|
20231115,180400,4089577600,22350,22350,22350,22350,0
|
|
20231115,180300,4089577600,22350,22350,22350,22350,0
|
|
20231115,180200,4089577600,22350,22350,22350,22350,0
|
|
20231115,180100,4089577600,22350,22350,22350,22350,0
|
|
20231115,180000,4089577600,22350,22350,22350,22350,0
|
|
20231115,175900,4089577600,22350,22350,22350,22350,0
|
|
20231115,175800,4089577600,22350,22350,22350,22350,0
|
|
20231115,175700,4089577600,22350,22350,22350,22350,0
|
|
20231115,175600,4089577600,22350,22350,22350,22350,0
|
|
20231115,175500,4089577600,22350,22350,22350,22350,0
|
|
20231115,175400,4089577600,22350,22350,22350,22350,0
|
|
20231115,175300,4089577600,22350,22350,22350,22350,0
|
|
20231115,175200,4089577600,22350,22350,22350,22350,0
|
|
20231115,175100,4089577600,22350,22350,22350,22350,0
|
|
20231115,175000,4089577600,22350,22350,22350,22350,0
|
|
20231115,174900,4089577600,22350,22350,22350,22350,0
|
|
20231115,174800,4089577600,22350,22350,22350,22350,0
|
|
20231115,174700,4089577600,22350,22350,22350,22350,0
|
|
20231115,174600,4089577600,22350,22350,22350,22350,0
|
|
20231115,174500,4089577600,22350,22350,22350,22350,0
|
|
20231115,174400,4089577600,22350,22350,22350,22350,0
|
|
20231115,174300,4089577600,22350,22350,22350,22350,0
|
|
20231115,174200,4089577600,22350,22350,22350,22350,0
|
|
20231115,174100,4089577600,22350,22350,22350,22350,0
|
|
20231115,174000,4089577600,22350,22350,22350,22350,0
|
|
20231115,173900,4089577600,22350,22350,22350,22350,0
|
|
20231115,173800,4089577600,22350,22350,22350,22350,5330
|
|
20231115,173700,4089577600,22350,22350,22350,22350,0
|
|
20231115,173600,4089577600,22350,22350,22350,22350,0
|
|
20231115,173500,4089577600,22350,22350,22350,22350,0
|
|
20231115,173400,4089577600,22350,22350,22350,22350,0
|
|
20231115,173300,4089577600,22350,22350,22350,22350,0
|
|
20231115,173200,4089577600,22350,22350,22350,22350,0
|
|
20231115,173100,4089577600,22350,22350,22350,22350,0
|
|
20231115,173000,4089577600,22350,22350,22350,22350,0
|
|
20231115,172900,4089577600,22350,22350,22350,22350,0
|
|
20231115,172800,4089577600,22350,22350,22350,22350,0
|
|
20231115,172700,4089577600,22350,22350,22350,22350,0
|
|
20231115,172600,4089577600,22350,22350,22350,22350,0
|
|
20231115,172500,4089577600,22350,22350,22350,22350,0
|
|
20231115,172400,4089577600,22350,22350,22350,22350,0
|
|
20231115,172300,4089577600,22350,22350,22350,22350,0
|
|
20231115,172200,4089577600,22350,22350,22350,22350,0
|
|
20231115,172100,4089577600,22350,22350,22350,22350,0
|
|
20231115,172000,4089577600,22350,22350,22350,22350,0
|
|
20231115,171900,4089577600,22350,22350,22350,22350,0
|
|
20231115,171800,4089577600,22350,22350,22350,22350,0
|
|
20231115,171700,4089577600,22350,22350,22350,22350,0
|
|
20231115,171600,4089577600,22350,22350,22350,22350,0
|
|
20231115,171500,4089577600,22350,22350,22350,22350,0
|
|
20231115,171400,4089577600,22350,22350,22350,22350,0
|
|
20231115,171300,4089577600,22350,22350,22350,22350,0
|
|
20231115,171200,4089577600,22350,22350,22350,22350,0
|
|
20231115,171100,4089577600,22350,22350,22350,22350,0
|
|
20231115,171000,4089577600,22350,22350,22350,22350,0
|
|
20231115,170900,4089577600,22350,22350,22350,22350,0
|
|
20231115,170800,4089577600,22350,22350,22350,22350,5330
|
|
20231115,170700,4089577600,22350,22350,22350,22350,0
|
|
20231115,170600,4089577600,22350,22350,22350,22350,0
|
|
20231115,170500,4089577600,22350,22350,22350,22350,0
|
|
20231115,170400,4089577600,22350,22350,22350,22350,0
|
|
20231115,170300,4089577600,22350,22350,22350,22350,0
|
|
20231115,170200,4089577600,22350,22350,22350,22350,0
|
|
20231115,170100,4089577600,22350,22350,22350,22350,0
|
|
20231115,170000,4089577600,22350,22350,22350,22350,0
|
|
20231115,165900,4089577600,22350,22350,22350,22350,0
|
|
20231115,165800,4089577600,22350,22350,22350,22350,0
|
|
20231115,165700,4089577600,22350,22350,22350,22350,0
|
|
20231115,165600,4089577600,22350,22350,22350,22350,0
|
|
20231115,165500,4089577600,22350,22350,22350,22350,0
|
|
20231115,165400,4089577600,22350,22350,22350,22350,0
|
|
20231115,165300,4089577600,22350,22350,22350,22350,0
|
|
20231115,165200,4089577600,22350,22350,22350,22350,0
|
|
20231115,165100,4089577600,22350,22350,22350,22350,0
|
|
20231115,165000,4089577600,22350,22350,22350,22350,0
|
|
20231115,164900,4089577600,22350,22350,22350,22350,0
|
|
20231115,164800,4089577600,22350,22350,22350,22350,0
|
|
20231115,164700,4089577600,22350,22350,22350,22350,0
|
|
20231115,164600,4089577600,22350,22350,22350,22350,0
|
|
20231115,164500,4089577600,22350,22350,22350,22350,0
|
|
20231115,164400,4089577600,22350,22350,22350,22350,0
|
|
20231115,164300,4089577600,22350,22350,22350,22350,0
|
|
20231115,164200,4089577600,22350,22350,22350,22350,0
|
|
20231115,164100,4089577600,22350,22350,22350,22350,0
|
|
20231115,164000,4089577600,22350,22350,22350,22350,0
|
|
20231115,163900,4089577600,22350,22350,22350,22350,0
|
|
20231115,163800,4089577600,22350,22350,22350,22350,5330
|
|
20231115,163700,4089577600,22350,22350,22350,22350,0
|
|
20231115,163600,4089577600,22350,22350,22350,22350,0
|
|
20231115,163500,4089577600,22350,22350,22350,22350,0
|
|
20231115,163400,4089577600,22350,22350,22350,22350,0
|
|
20231115,163300,4089577600,22350,22350,22350,22350,0
|
|
20231115,163200,4089577600,22350,22350,22350,22350,0
|
|
20231115,163100,4089577600,22350,22350,22350,22350,0
|
|
20231115,163000,4089577600,22350,22350,22350,22350,0
|
|
20231115,162900,4089577600,22350,22350,22350,22350,0
|
|
20231115,162800,4089577600,22350,22350,22350,22350,0
|
|
20231115,162700,4089577600,22350,22350,22350,22350,0
|
|
20231115,162600,4089577600,22350,22350,22350,22350,0
|
|
20231115,162500,4089577600,22350,22350,22350,22350,0
|
|
20231115,162400,4089577600,22350,22350,22350,22350,0
|
|
20231115,162300,4089577600,22350,22350,22350,22350,0
|
|
20231115,162200,4089577600,22350,22350,22350,22350,0
|
|
20231115,162100,4089577600,22350,22350,22350,22350,0
|
|
20231115,162000,4089577600,22350,22350,22350,22350,0
|
|
20231115,161900,4089577600,22350,22350,22350,22350,0
|
|
20231115,161800,4089577600,22350,22350,22350,22350,0
|
|
20231115,161700,4089577600,22350,22350,22350,22350,0
|
|
20231115,161600,4089577600,22350,22350,22350,22350,0
|
|
20231115,161500,4089577600,22350,22350,22350,22350,0
|
|
20231115,161400,4089577600,22350,22350,22350,22350,0
|
|
20231115,161300,4089577600,22350,22350,22350,22350,0
|
|
20231115,161200,4089577600,22350,22350,22350,22350,0
|
|
20231115,161100,4089577600,22350,22350,22350,22350,0
|
|
20231115,161000,4089577600,22350,22350,22350,22350,0
|
|
20231115,160900,4089577600,22350,22350,22350,22350,0
|
|
20231115,160800,4089577600,22350,22350,22350,22350,5330
|
|
20231115,160700,4089577600,22350,22350,22350,22350,0
|
|
20231115,160600,4089577600,22350,22350,22350,22350,0
|
|
20231115,160500,4089577600,22350,22350,22350,22350,0
|
|
20231115,160400,4089577600,22350,22350,22350,22350,0
|
|
20231115,160300,4089577600,22350,22350,22350,22350,0
|
|
20231115,160200,4089577600,22350,22350,22350,22350,0
|
|
20231115,160100,4089577600,22350,22350,22350,22350,0
|
|
20231115,160000,4089577600,22350,22350,22350,22350,0
|
|
20231115,155900,4089577600,22350,22350,22350,22350,0
|
|
20231115,155800,4089577600,22350,22350,22350,22350,0
|
|
20231115,155700,4089577600,22350,22350,22350,22350,0
|
|
20231115,155600,4089577600,22350,22350,22350,22350,0
|
|
20231115,155500,4089577600,22350,22350,22350,22350,0
|
|
20231115,155400,4089577600,22350,22350,22350,22350,0
|
|
20231115,155300,4089577600,22350,22350,22350,22350,0
|
|
20231115,155200,4089577600,22350,22350,22350,22350,0
|
|
20231115,155100,4089577600,22350,22350,22350,22350,0
|
|
20231115,155000,4089577600,22350,22350,22350,22350,0
|
|
20231115,154900,4089577600,22350,22350,22350,22350,0
|
|
20231115,154800,4089577600,22350,22350,22350,22350,0
|
|
20231115,154700,4089577600,22350,22350,22350,22350,0
|
|
20231115,154600,4089577600,22350,22350,22350,22350,0
|
|
20231115,154500,4089577600,22350,22350,22350,22350,0
|
|
20231115,154400,4089577600,22350,22350,22350,22350,0
|
|
20231115,154300,4089577600,22350,22350,22350,22350,0
|
|
20231115,154200,4089577600,22350,22350,22350,22350,0
|
|
20231115,154100,4089577600,22350,22350,22350,22350,0
|
|
20231115,154000,4089577600,22350,22350,22350,22350,0
|
|
20231115,153900,4089577600,22350,22350,22350,22350,0
|
|
20231115,153800,4089577600,22350,22350,22350,22350,5330
|
|
20231115,153700,4089577600,22350,22350,22350,22350,0
|
|
20231115,153600,4089577600,22350,22350,22350,22350,0
|
|
20231115,153500,4089577600,22350,22350,22350,22350,0
|
|
20231115,153400,4089577600,22350,22350,22350,22350,0
|
|
20231115,153300,4089577600,22350,22350,22350,22350,0
|
|
20231115,153200,4089577600,22350,22350,22350,22350,0
|
|
20231115,153100,4089577600,22350,22350,22350,22350,0
|
|
20231115,153000,4089577600,22350,22350,22350,22350,5330
|
|
20231115,152900,3970452100,22400,22400,22400,22400,0
|
|
20231115,152800,3970452100,22400,22400,22400,22400,0
|
|
20231115,152700,3970452100,22400,22400,22400,22400,0
|
|
20231115,152600,3970452100,22400,22400,22400,22400,0
|
|
20231115,152500,3970452100,22400,22400,22400,22400,0
|
|
20231115,152400,3970452100,22400,22400,22400,22400,0
|
|
20231115,152300,3970452100,22400,22400,22400,22400,0
|
|
20231115,152200,3970452100,22400,22400,22400,22400,0
|
|
20231115,152100,3970452100,22400,22400,22400,22400,0
|
|
20231115,152000,3970452100,22400,22400,22400,22400,0
|
|
20231115,151900,3970452100,22400,22350,22400,22350,994
|
|
20231115,151800,3948192350,22350,22300,22350,22300,310
|
|
20231115,151700,3941266100,22350,22350,22350,22300,522
|
|
20231115,151600,3929615400,22300,22300,22350,22300,900
|
|
20231115,151500,3909510750,22350,22350,22350,22300,429
|
|
20231115,151400,3899930150,22300,22350,22350,22300,366
|
|
20231115,151300,3891763350,22300,22350,22350,22300,506
|
|
20231115,151200,3880471900,22350,22350,22350,22300,406
|
|
20231115,151100,3871411550,22350,22350,22350,22300,355
|
|
20231115,151000,3863484950,22300,22350,22350,22300,422
|
|
20231115,150900,3854071050,22350,22350,22400,22300,1538
|
|
20231115,150800,3819690150,22350,22300,22350,22250,964
|
|
20231115,150700,3798192200,22250,22250,22300,22250,587
|
|
20231115,150600,3785126100,22250,22300,22300,22250,358
|
|
20231115,150500,3777156200,22250,22250,22300,22250,284
|
|
20231115,150400,3770830850,22250,22250,22300,22200,414
|
|
20231115,150300,3761618800,22300,22250,22300,22250,408
|
|
20231115,150200,3752536900,22250,22250,22300,22250,196
|
|
20231115,150100,3748174150,22250,22200,22300,22200,276
|
|
20231115,150000,3742038300,22200,22200,22300,22200,775
|
|
20231115,145900,3724813500,22250,22200,22250,22200,451
|
|
20231115,145800,3714797950,22200,22250,22250,22200,434
|
|
20231115,145700,3705154150,22200,22250,22300,22200,549
|
|
20231115,145600,3692940950,22200,22200,22250,22150,1045
|
|
20231115,145500,3669714350,22200,22200,22250,22200,413
|
|
20231115,145400,3660539450,22250,22250,22250,22200,519
|
|
20231115,145300,3649013800,22200,22200,22250,22150,1208
|
|
20231115,145200,3622215250,22150,22200,22250,22150,888
|
|
20231115,145100,3602481750,22250,22200,22250,22200,1165
|
|
20231115,145000,3576618450,22200,22250,22250,22200,918
|
|
20231115,144900,3556211850,22250,22150,22250,22100,1418
|
|
20231115,144800,3524739800,22100,22150,22200,22100,938
|
|
20231115,144700,3503965550,22150,22150,22200,22150,543
|
|
20231115,144600,3491934200,22150,22100,22200,22100,517
|
|
20231115,144500,3480496050,22100,22150,22150,22100,382
|
|
20231115,144400,3472048450,22100,22100,22200,22100,728
|
|
20231115,144300,3455936250,22100,22150,22150,22100,567
|
|
20231115,144200,3443382750,22100,22150,22200,22100,834
|
|
20231115,144100,3424913150,22150,22100,22200,22100,640
|
|
20231115,144000,3410753100,22150,22100,22200,22100,479
|
|
20231115,143900,3400145750,22100,22100,22200,22100,1111
|
|
20231115,143800,3375541500,22100,22200,22200,22100,390
|
|
20231115,143700,3366905200,22200,22150,22200,22150,571
|
|
20231115,143600,3354257200,22150,22150,22200,22150,376
|
|
20231115,143500,3345924200,22150,22150,22200,22150,563
|
|
20231115,143400,3333452600,22150,22150,22200,22150,545
|
|
20231115,143300,3321376050,22150,22200,22200,22150,506
|
|
20231115,143200,3310156750,22150,22200,22200,22150,479
|
|
20231115,143100,3299543600,22150,22200,22200,22150,504
|
|
20231115,143000,3288362300,22200,22200,22250,22200,456
|
|
20231115,142900,3278238400,22200,22200,22250,22200,286
|
|
20231115,142800,3271888850,22200,22200,22250,22200,538
|
|
20231115,142700,3259940900,22250,22250,22250,22200,355
|
|
20231115,142600,3252055850,22200,22250,22250,22200,276
|
|
20231115,142500,3245921550,22200,22200,22200,22150,415
|
|
20231115,142400,3236726200,22200,22200,22250,22150,318
|
|
20231115,142300,3229671900,22250,22150,22250,22150,230
|
|
20231115,142200,3224561900,22150,22200,22250,22150,473
|
|
20231115,142100,3214078500,22150,22200,22250,22150,271
|
|
20231115,142000,3208068800,22250,22200,22250,22150,516
|
|
20231115,141900,3196621300,22200,22200,22250,22200,1436
|
|
20231115,141800,3164741650,22200,22200,22200,22200,275
|
|
20231115,141700,3158636650,22250,22250,22300,22200,3000
|
|
20231115,141600,3091884850,22200,22200,22250,22200,979
|
|
20231115,141500,3070118700,22200,22150,22200,22150,243
|
|
20231115,141400,3064730250,22150,22200,22200,22150,451
|
|
20231115,141300,3054725400,22150,22150,22200,22100,303
|
|
20231115,141200,3048012350,22150,22150,22150,22150,431
|
|
20231115,141100,3038465700,22150,22150,22150,22150,303
|
|
20231115,141000,3031754250,22200,22100,22200,22100,558
|
|
20231115,140900,3019397800,22100,22150,22150,22100,293
|
|
20231115,140800,3012917850,22150,22150,22150,22150,190
|
|
20231115,140700,3008709350,22150,22150,22150,22150,157
|
|
20231115,140600,3005231800,22150,22150,22150,22150,313
|
|
20231115,140500,2998298850,22150,22150,22150,22150,283
|
|
20231115,140400,2992030400,22150,22150,22150,22150,156
|
|
20231115,140300,2988575000,22150,22100,22200,22100,659
|
|
20231115,140200,2973977800,22100,22150,22150,22100,313
|
|
20231115,140100,2967051950,22150,22150,22200,22150,282
|
|
20231115,140000,2960805600,22150,22100,22200,22100,761
|
|
20231115,135900,2943960000,22150,22100,22150,22050,854
|
|
20231115,135800,2925064750,22100,22100,22150,22100,251
|
|
20231115,135700,2919516400,22050,22100,22100,22050,166
|
|
20231115,135600,2915855600,22100,22100,22100,22100,429
|
|
20231115,135500,2906374700,22100,22100,22150,22100,262
|
|
20231115,135400,2900583500,22100,22100,22150,22100,557
|
|
20231115,135300,2888273150,22100,22100,22100,22100,331
|
|
20231115,135200,2880958050,22100,22100,22100,22100,274
|
|
20231115,135100,2874902650,22100,22100,22150,22100,262
|
|
20231115,135000,2869112400,22150,22100,22150,22100,466
|
|
20231115,134900,2858797650,22150,22100,22150,22100,490
|
|
20231115,134800,2847958300,22100,22100,22100,22100,163
|
|
20231115,134700,2844356000,22100,22100,22150,22100,559
|
|
20231115,134600,2832002050,22100,22100,22150,22100,354
|
|
20231115,134500,2824178550,22100,22100,22150,22100,339
|
|
20231115,134400,2816684550,22100,22100,22150,22100,421
|
|
20231115,134300,2807375350,22150,22100,22150,22100,174
|
|
20231115,134200,2803528650,22100,22150,22150,22100,203
|
|
20231115,134100,2799039850,22100,22050,22150,22050,482
|
|
20231115,134000,2788390650,22050,22100,22150,22050,1622
|
|
20231115,133900,2752617150,22100,22100,22200,22100,3691
|
|
20231115,133800,2671031750,22100,22150,22150,22100,295
|
|
20231115,133700,2664499000,22150,22150,22150,22100,478
|
|
20231115,133600,2653926900,22150,22150,22150,22100,202
|
|
20231115,133500,2649453650,22150,22150,22150,22100,452
|
|
20231115,133400,2639448500,22150,22150,22200,22150,118
|
|
20231115,133300,2636834700,22100,22100,22150,22100,402
|
|
20231115,133200,2627947650,22150,22100,22150,22100,219
|
|
20231115,133100,2623103500,22150,22100,22150,22100,370
|
|
20231115,133000,2614924750,22150,22150,22150,22100,235
|
|
20231115,132900,2609726150,22100,22100,22150,22100,356
|
|
20231115,132800,2601853900,22100,22150,22150,22100,2006
|
|
20231115,132700,2557517600,22150,22100,22200,22100,230
|
|
20231115,132600,2552428700,22100,22100,22100,22100,275
|
|
20231115,132500,2546351200,22150,22100,22150,22100,170
|
|
20231115,132400,2542592950,22150,22100,22150,22100,462
|
|
20231115,132300,2532376150,22150,22150,22150,22100,61
|
|
20231115,132200,2531025450,22150,22150,22150,22100,122
|
|
20231115,132100,2528324150,22150,22150,22150,22150,331
|
|
20231115,132000,2520992500,22150,22150,22200,22150,920
|
|
20231115,131900,2500604000,22200,22200,22200,22150,136
|
|
20231115,131800,2497586550,22150,22200,22200,22150,349
|
|
20231115,131700,2489844400,22200,22200,22200,22150,413
|
|
20231115,131600,2480688550,22150,22200,22200,22150,151
|
|
20231115,131500,2477343400,22150,22150,22200,22150,346
|
|
20231115,131400,2469678300,22150,22200,22200,22150,831
|
|
20231115,131300,2451267800,22150,22200,22200,22150,356
|
|
20231115,131200,2443378000,22200,22200,22200,22150,443
|
|
20231115,131100,2433544550,22200,22200,22200,22200,148
|
|
20231115,131000,2430258950,22200,22200,22200,22200,284
|
|
20231115,130900,2423954150,22200,22250,22250,22200,257
|
|
20231115,130800,2418245500,22200,22200,22250,22200,534
|
|
20231115,130700,2406384450,22200,22200,22200,22150,460
|
|
20231115,130600,2396173900,22200,22200,22200,22200,2
|
|
20231115,130500,2396129500,22200,22150,22200,22150,583
|
|
20231115,130400,2383196250,22150,22150,22150,22150,289
|
|
20231115,130300,2376794900,22150,22150,22150,22150,148
|
|
20231115,130200,2373516700,22150,22200,22200,22150,336
|
|
20231115,130100,2366072300,22200,22200,22250,22150,407
|
|
20231115,130000,2357040300,22200,22200,22200,22200,277
|
|
20231115,125900,2350890900,22200,22200,22200,22150,809
|
|
20231115,125800,2332966550,22150,22200,22200,22150,182
|
|
20231115,125700,2328933450,22200,22200,22250,22200,302
|
|
20231115,125600,2322228350,22150,22200,22200,22150,360
|
|
20231115,125500,2314251150,22200,22200,22200,22150,246
|
|
20231115,125400,2308795650,22150,22200,22200,22150,223
|
|
20231115,125300,2303852450,22200,22250,22250,22200,202
|
|
20231115,125200,2299367950,22250,22200,22250,22200,404
|
|
20231115,125100,2290398600,22200,22200,22200,22100,500
|
|
20231115,125000,2279301250,22200,22150,22200,22150,285
|
|
20231115,124900,2272984800,22150,22150,22150,22150,353
|
|
20231115,124800,2265165850,22150,22200,22200,22150,384
|
|
20231115,124700,2256654750,22150,22150,22150,22150,133
|
|
20231115,124600,2253708800,22150,22150,22200,22100,554
|
|
20231115,124500,2241437500,22100,22150,22200,22100,291
|
|
20231115,124400,2234997000,22150,22150,22150,22150,241
|
|
20231115,124300,2229658850,22150,22150,22150,22150,334
|
|
20231115,124200,2222260750,22150,22150,22150,22150,150
|
|
20231115,124100,2218938250,22150,22150,22150,22150,295
|
|
20231115,124000,2212404000,22200,22150,22200,22150,151
|
|
20231115,123900,2209058850,22150,22150,22200,22150,360
|
|
20231115,123800,2201084300,22150,22150,22150,22150,149
|
|
20231115,123700,2197783950,22150,22150,22150,22150,149
|
|
20231115,123600,2194483600,22150,22200,22200,22150,352
|
|
20231115,123500,2186686300,22200,22150,22200,22150,700
|
|
20231115,123400,2171179300,22150,22100,22200,22100,1756
|
|
20231115,123300,2132269450,22100,22150,22150,22100,1054
|
|
20231115,123200,2108938450,22150,22150,22150,22150,275
|
|
20231115,123100,2102847200,22150,22150,22150,22150,145
|
|
20231115,123000,2099635450,22150,22150,22150,22100,379
|
|
20231115,122900,2091249500,22150,22150,22200,22100,281
|
|
20231115,122800,2085024900,22150,22150,22150,22150,141
|
|
20231115,122700,2081901750,22150,22150,22200,22100,543
|
|
20231115,122600,2069874050,22150,22150,22150,22150,148
|
|
20231115,122500,2066595850,22150,22200,22200,22100,1132
|
|
20231115,122400,2041522650,22150,22100,22150,22100,274
|
|
20231115,122300,2035460250,22100,22150,22150,22100,382
|
|
20231115,122200,2027015700,22150,22150,22150,22100,314
|
|
20231115,122100,2020061600,22150,22150,22150,22150,223
|
|
20231115,122000,2015122150,22150,22150,22200,22150,496
|
|
20231115,121900,2004135700,22150,22150,22150,22150,278
|
|
20231115,121800,1997978000,22150,22150,22150,22150,159
|
|
20231115,121700,1994456150,22200,22150,22200,22150,335
|
|
20231115,121600,1987035400,22150,22150,22150,22150,344
|
|
20231115,121500,1979415800,22150,22200,22200,22150,36
|
|
20231115,121400,1978618100,22150,22200,22200,22150,359
|
|
20231115,121300,1970664150,22150,22200,22200,22150,309
|
|
20231115,121200,1963818950,22150,22150,22200,22150,172
|
|
20231115,121100,1960007250,22150,22200,22200,22150,474
|
|
20231115,121000,1949499650,22200,22200,22200,22200,111
|
|
20231115,120900,1947035450,22200,22200,22250,22200,330
|
|
20231115,120800,1939709050,22250,22200,22250,22200,156
|
|
20231115,120700,1936244700,22200,22200,22200,22200,321
|
|
20231115,120600,1929118500,22200,22200,22250,22200,222
|
|
20231115,120500,1924186050,22200,22250,22250,22200,255
|
|
20231115,120400,1918519600,22250,22300,22300,22250,351
|
|
20231115,120300,1910707350,22300,22250,22300,22250,270
|
|
20231115,120200,1904699350,22250,22200,22250,22200,215
|
|
20231115,120100,1899923500,22250,22250,22250,22200,368
|
|
20231115,120000,1891744500,22250,22250,22300,22250,285
|
|
20231115,115900,1885402750,22250,22250,22250,22250,321
|
|
20231115,115800,1878260500,22250,22250,22250,22200,354
|
|
20231115,115700,1870385200,22250,22150,22250,22150,822
|
|
20231115,115600,1852139150,22200,22200,22200,22200,165
|
|
20231115,115500,1848476150,22200,22150,22200,22150,706
|
|
20231115,115400,1832823800,22150,22150,22200,22150,164
|
|
20231115,115300,1829190700,22150,22150,22200,22150,264
|
|
20231115,115200,1823343050,22200,22200,22200,22150,125
|
|
20231115,115100,1820570350,22200,22150,22200,22150,341
|
|
20231115,115000,1813016050,22150,22200,22200,22150,278
|
|
20231115,114900,1806857350,22150,22200,22200,22150,235
|
|
20231115,114800,1801642950,22150,22150,22200,22150,371
|
|
20231115,114700,1793422600,22150,22150,22200,22150,271
|
|
20231115,114600,1787413150,22150,22150,22200,22150,193
|
|
20231115,114500,1783135600,22200,22150,22200,22150,1518
|
|
20231115,114400,1749502500,22200,22150,22200,22100,1373
|
|
20231115,114300,1719096500,22200,22200,22200,22150,1190
|
|
20231115,114200,1692736100,22200,22200,22250,22150,418
|
|
20231115,114100,1683472050,22200,22200,22200,22150,360
|
|
20231115,114000,1675487300,22200,22250,22250,22200,174
|
|
20231115,113900,1671623850,22250,22200,22250,22200,351
|
|
20231115,113800,1663831450,22200,22250,22250,22200,617
|
|
20231115,113700,1650133400,22200,22250,22250,22200,282
|
|
20231115,113600,1643872450,22250,22250,22250,22200,662
|
|
20231115,113500,1629170900,22250,22250,22300,22200,164
|
|
20231115,113400,1625521800,22250,22200,22300,22200,546
|
|
20231115,113300,1613379150,22250,22200,22250,22200,298
|
|
20231115,113200,1606759600,22200,22250,22250,22200,229
|
|
20231115,113100,1601674350,22250,22200,22250,22200,453
|
|
20231115,113000,1591612000,22250,22200,22250,22200,384
|
|
20231115,112900,1583074700,22250,22200,22250,22200,301
|
|
20231115,112800,1576388200,22200,22250,22250,22200,284
|
|
20231115,112700,1570081900,22200,22250,22250,22200,165
|
|
20231115,112600,1566417650,22250,22250,22250,22200,260
|
|
20231115,112500,1560643700,22200,22250,22250,22200,231
|
|
20231115,112400,1555512800,22250,22250,22250,22200,194
|
|
20231115,112300,1551198150,22250,22250,22250,22200,1107
|
|
20231115,112200,1526567850,22250,22250,22250,22250,5
|
|
20231115,112100,1526456600,22250,22250,22300,22250,496
|
|
20231115,112000,1515403900,22300,22300,22300,22250,152
|
|
20231115,111900,1512015300,22250,22250,22300,22250,300
|
|
20231115,111800,1505338850,22300,22300,22350,22250,154
|
|
20231115,111700,1501906250,22300,22300,22300,22300,59
|
|
20231115,111600,1500590550,22250,22250,22300,22250,372
|
|
20231115,111500,1492311700,22250,22300,22350,22250,307
|
|
20231115,111400,1485461050,22300,22300,22300,22250,234
|
|
20231115,111300,1480243900,22250,22250,22300,22250,292
|
|
20231115,111200,1473742900,22300,22250,22300,22250,287
|
|
20231115,111100,1467344050,22300,22300,22300,22300,46
|
|
20231115,111000,1466318250,22250,22250,22300,22250,246
|
|
20231115,110900,1460842050,22250,22250,22250,22250,131
|
|
20231115,110800,1457927300,22300,22250,22300,22250,35
|
|
20231115,110700,1457147250,22250,22300,22300,22250,210
|
|
20231115,110600,1452473400,22300,22300,22300,22250,101
|
|
20231115,110500,1450222300,22250,22250,22300,22250,276
|
|
20231115,110400,1444075050,22300,22300,22300,22300,38
|
|
20231115,110300,1443227650,22250,22300,22300,22250,223
|
|
20231115,110200,1438263850,22300,22300,22300,22300,259
|
|
20231115,110100,1432488150,22350,22400,22450,22350,446
|
|
20231115,110000,1422507750,22350,22350,22400,22300,451
|
|
20231115,105900,1412421100,22350,22400,22400,22250,148
|
|
20231115,105800,1409120100,22400,22300,22400,22300,394
|
|
20231115,105700,1400326850,22300,22350,22350,22250,198
|
|
20231115,105600,1395911400,22350,22300,22350,22300,369
|
|
20231115,105500,1387681500,22300,22300,22350,22300,56
|
|
20231115,105400,1386430800,22350,22350,22350,22300,294
|
|
20231115,105300,1379860100,22350,22300,22350,22300,177
|
|
20231115,105200,1375912500,22300,22300,22300,22250,166
|
|
20231115,105100,1372212550,22300,22300,22350,22250,479
|
|
20231115,105000,1361539350,22300,22350,22350,22300,438
|
|
20231115,104900,1351769850,22350,22400,22400,22350,302
|
|
20231115,104800,1345018700,22400,22350,22400,22300,394
|
|
20231115,104700,1336222100,22350,22400,22400,22350,277
|
|
20231115,104600,1330029150,22400,22450,22450,22400,176
|
|
20231115,104500,1326083300,22450,22350,22500,22350,654
|
|
20231115,104400,1311447850,22400,22450,22450,22400,835
|
|
20231115,104300,1292738500,22450,22450,22450,22400,154
|
|
20231115,104200,1289287550,22450,22450,22500,22450,50
|
|
20231115,104100,1288164950,22500,22550,22550,22400,233
|
|
20231115,104000,1282932650,22550,22600,22600,22400,239
|
|
20231115,103900,1277570450,22550,22550,22550,22450,1122
|
|
20231115,103800,1252348350,22600,22650,22650,22550,229
|
|
20231115,103700,1247176650,22650,22650,22650,22650,30
|
|
20231115,103600,1246497150,22650,22650,22700,22600,185
|
|
20231115,103500,1242306100,22700,22650,22700,22550,651
|
|
20231115,103400,1227566150,22650,22550,22650,22550,128
|
|
20231115,103300,1224667400,22650,22700,22750,22550,293
|
|
20231115,103200,1218036050,22600,22700,22700,22550,241
|
|
20231115,103100,1212568450,22700,22700,22700,22650,322
|
|
20231115,103000,1205267950,22700,22700,22700,22650,237
|
|
20231115,102900,1199894600,22700,22650,22700,22650,143
|
|
20231115,102800,1196650950,22650,22650,22650,22600,306
|
|
20231115,102700,1189728950,22600,22650,22700,22600,513
|
|
20231115,102600,1178110800,22700,22650,22700,22550,247
|
|
20231115,102500,1172512350,22600,22700,22700,22600,300
|
|
20231115,102400,1165717650,22650,22700,22700,22650,95
|
|
20231115,102300,1163561350,22750,22700,22750,22650,526
|
|
20231115,102200,1151621100,22700,22650,22700,22650,452
|
|
20231115,102100,1141376350,22650,22650,22700,22600,615
|
|
20231115,102000,1127451200,22650,22650,22650,22600,107
|
|
20231115,101900,1125027900,22650,22750,22750,22650,234
|
|
20231115,101800,1119727550,22700,22750,22750,22700,197
|
|
20231115,101700,1115249850,22700,22700,22750,22700,482
|
|
20231115,101600,1104303300,22750,22700,22750,22700,193
|
|
20231115,101500,1099915700,22700,22700,22750,22700,321
|
|
20231115,101400,1092623800,22700,22750,22750,22700,158
|
|
20231115,101300,1089030550,22750,22750,22750,22700,294
|
|
20231115,101200,1082352200,22700,22650,22700,22650,644
|
|
20231115,101100,1067742900,22650,22700,22700,22650,228
|
|
20231115,101000,1062573650,22650,22700,22700,22650,115
|
|
20231115,100900,1059963250,22700,22700,22700,22650,359
|
|
20231115,100800,1051822900,22700,22750,22750,22700,271
|
|
20231115,100700,1045665150,22750,22700,22750,22700,372
|
|
20231115,100600,1037218100,22700,22700,22700,22650,260
|
|
20231115,100500,1031316250,22700,22650,22700,22650,335
|
|
20231115,100400,1023720450,22700,22600,22700,22600,221
|
|
20231115,100300,1018715400,22650,22650,22650,22650,113
|
|
20231115,100200,1016155950,22650,22650,22650,22600,296
|
|
20231115,100100,1009460450,22600,22650,22700,22600,336
|
|
20231115,100000,1001855100,22700,22700,22700,22600,378
|
|
20231115,095900,993294700,22650,22700,22700,22650,583
|
|
20231115,095800,980084800,22700,22700,22700,22650,431
|
|
20231115,095700,970316900,22700,22700,22700,22700,91
|
|
20231115,095600,968251200,22700,22700,22700,22700,198
|
|
20231115,095500,963756600,22700,22700,22700,22700,169
|
|
20231115,095400,959920300,22750,22700,22750,22700,352
|
|
20231115,095300,951929700,22700,22700,22700,22650,182
|
|
20231115,095200,947798400,22700,22700,22700,22650,132
|
|
20231115,095100,944802800,22700,22700,22700,22650,289
|
|
20231115,095000,938251950,22700,22700,22700,22650,131
|
|
20231115,094900,935278400,22700,22700,22750,22600,786
|
|
20231115,094800,917414650,22700,22750,22750,22550,1084
|
|
20231115,094700,892854200,22750,22700,22750,22700,382
|
|
20231115,094600,884174900,22700,22650,22700,22600,803
|
|
20231115,094500,865969500,22650,22600,22650,22550,142
|
|
20231115,094400,862759300,22600,22650,22650,22550,254
|
|
20231115,094300,857013950,22600,22650,22650,22600,304
|
|
20231115,094200,850129150,22650,22600,22650,22600,681
|
|
20231115,094100,834733300,22600,22600,22650,22600,256
|
|
20231115,094000,828946400,22600,22500,22650,22500,2158
|
|
20231115,093900,780260250,22500,22350,22500,22350,3956
|
|
20231115,093800,691625800,22400,22400,22400,22400,117
|
|
20231115,093700,689005000,22350,22350,22400,22350,454
|
|
20231115,093600,678853450,22400,22400,22400,22350,215
|
|
20231115,093500,674038550,22400,22350,22400,22350,43
|
|
20231115,093400,673076050,22400,22350,22400,22350,68
|
|
20231115,093300,671555950,22400,22400,22450,22350,1274
|
|
20231115,093200,643018200,22400,22400,22400,22350,253
|
|
20231115,093100,637356750,22400,22350,22400,22350,1355
|
|
20231115,093000,607032050,22400,22350,22400,22300,908
|
|
20231115,092900,586736000,22300,22200,22350,22200,1225
|
|
20231115,092800,559459050,22200,22200,22200,22150,1469
|
|
20231115,092700,526909400,22200,22200,22200,22150,298
|
|
20231115,092600,520301550,22200,22200,22250,22150,183
|
|
20231115,092500,516239150,22200,22250,22250,22200,1094
|
|
20231115,092400,491923350,22250,22250,22250,22200,118
|
|
20231115,092300,489301800,22200,22200,22250,22200,675
|
|
20231115,092200,474315650,22200,22250,22250,22100,2785
|
|
20231115,092100,412573450,22250,22300,22300,22250,472
|
|
20231115,092000,402064400,22300,22250,22300,22200,341
|
|
20231115,091900,394483150,22250,22300,22350,22250,1118
|
|
20231115,091800,369603850,22300,22350,22350,22300,826
|
|
20231115,091700,351181350,22350,22300,22400,22300,382
|
|
20231115,091600,342646000,22350,22350,22350,22300,91
|
|
20231115,091500,340613450,22350,22350,22400,22350,563
|
|
20231115,091400,328029250,22400,22450,22450,22350,537
|
|
20231115,091300,315998600,22450,22450,22450,22400,50
|
|
20231115,091200,314877900,22450,22450,22450,22400,46
|
|
20231115,091100,313845250,22450,22400,22450,22400,142
|
|
20231115,091000,310664350,22400,22450,22450,22400,198
|
|
20231115,090900,306220100,22450,22400,22450,22400,941
|
|
20231115,090800,285121750,22400,22450,22450,22400,584
|
|
20231115,090700,272020000,22500,22500,22500,22500,461
|
|
20231115,090600,261647500,22500,22500,22500,22500,81
|
|
20231115,090500,259825000,22550,22550,22550,22550,559
|
|
20231115,090400,247219550,22550,22600,22600,22500,495
|
|
20231115,090300,236059750,22550,22600,22600,22550,339
|
|
20231115,090200,228414400,22600,22550,22600,22500,722
|
|
20231115,090100,212115950,22500,22600,22650,22500,2036
|
|
20231115,090000,166209150,22550,22600,22700,22450,7354
|