657 lines
35 KiB
CSV
657 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,195400,2660630500,23050,23050,23050,23050,6160
|
|
20231120,195300,2660630500,23050,23050,23050,23050,0
|
|
20231120,195200,2660630500,23050,23050,23050,23050,0
|
|
20231120,195100,2660630500,23050,23050,23050,23050,0
|
|
20231120,195000,2660630500,23050,23050,23050,23050,0
|
|
20231120,194900,2660630500,23050,23050,23050,23050,0
|
|
20231120,194800,2660630500,23050,23050,23050,23050,0
|
|
20231120,194700,2660630500,23050,23050,23050,23050,0
|
|
20231120,194600,2660630500,23050,23050,23050,23050,0
|
|
20231120,194500,2660630500,23050,23050,23050,23050,0
|
|
20231120,194400,2660630500,23050,23050,23050,23050,0
|
|
20231120,194300,2660630500,23050,23050,23050,23050,0
|
|
20231120,194200,2660630500,23050,23050,23050,23050,0
|
|
20231120,194100,2660630500,23050,23050,23050,23050,0
|
|
20231120,194000,2660630500,23050,23050,23050,23050,0
|
|
20231120,193900,2660630500,23050,23050,23050,23050,0
|
|
20231120,193800,2660630500,23050,23050,23050,23050,0
|
|
20231120,193700,2660630500,23050,23050,23050,23050,0
|
|
20231120,193600,2660630500,23050,23050,23050,23050,0
|
|
20231120,193500,2660630500,23050,23050,23050,23050,0
|
|
20231120,193400,2660630500,23050,23050,23050,23050,0
|
|
20231120,193300,2660630500,23050,23050,23050,23050,0
|
|
20231120,193200,2660630500,23050,23050,23050,23050,0
|
|
20231120,193100,2660630500,23050,23050,23050,23050,0
|
|
20231120,193000,2660630500,23050,23050,23050,23050,0
|
|
20231120,192900,2660630500,23050,23050,23050,23050,0
|
|
20231120,192800,2660630500,23050,23050,23050,23050,0
|
|
20231120,192700,2660630500,23050,23050,23050,23050,0
|
|
20231120,192600,2660630500,23050,23050,23050,23050,0
|
|
20231120,192500,2660630500,23050,23050,23050,23050,0
|
|
20231120,192400,2660630500,23050,23050,23050,23050,6160
|
|
20231120,192300,2660630500,23050,23050,23050,23050,0
|
|
20231120,192200,2660630500,23050,23050,23050,23050,0
|
|
20231120,192100,2660630500,23050,23050,23050,23050,0
|
|
20231120,192000,2660630500,23050,23050,23050,23050,0
|
|
20231120,191900,2660630500,23050,23050,23050,23050,0
|
|
20231120,191800,2660630500,23050,23050,23050,23050,0
|
|
20231120,191700,2660630500,23050,23050,23050,23050,0
|
|
20231120,191600,2660630500,23050,23050,23050,23050,0
|
|
20231120,191500,2660630500,23050,23050,23050,23050,0
|
|
20231120,191400,2660630500,23050,23050,23050,23050,0
|
|
20231120,191300,2660630500,23050,23050,23050,23050,0
|
|
20231120,191200,2660630500,23050,23050,23050,23050,0
|
|
20231120,191100,2660630500,23050,23050,23050,23050,0
|
|
20231120,191000,2660630500,23050,23050,23050,23050,0
|
|
20231120,190900,2660630500,23050,23050,23050,23050,0
|
|
20231120,190800,2660630500,23050,23050,23050,23050,0
|
|
20231120,190700,2660630500,23050,23050,23050,23050,0
|
|
20231120,190600,2660630500,23050,23050,23050,23050,0
|
|
20231120,190500,2660630500,23050,23050,23050,23050,0
|
|
20231120,190400,2660630500,23050,23050,23050,23050,0
|
|
20231120,190300,2660630500,23050,23050,23050,23050,0
|
|
20231120,190200,2660630500,23050,23050,23050,23050,0
|
|
20231120,190100,2660630500,23050,23050,23050,23050,0
|
|
20231120,190000,2660630500,23050,23050,23050,23050,0
|
|
20231120,185900,2660630500,23050,23050,23050,23050,0
|
|
20231120,185800,2660630500,23050,23050,23050,23050,0
|
|
20231120,185700,2660630500,23050,23050,23050,23050,0
|
|
20231120,185600,2660630500,23050,23050,23050,23050,0
|
|
20231120,185500,2660630500,23050,23050,23050,23050,0
|
|
20231120,185400,2660630500,23050,23050,23050,23050,6160
|
|
20231120,185300,2660630500,23050,23050,23050,23050,0
|
|
20231120,185200,2660630500,23050,23050,23050,23050,0
|
|
20231120,185100,2660630500,23050,23050,23050,23050,0
|
|
20231120,185000,2660630500,23050,23050,23050,23050,0
|
|
20231120,184900,2660630500,23050,23050,23050,23050,0
|
|
20231120,184800,2660630500,23050,23050,23050,23050,0
|
|
20231120,184700,2660630500,23050,23050,23050,23050,0
|
|
20231120,184600,2660630500,23050,23050,23050,23050,0
|
|
20231120,184500,2660630500,23050,23050,23050,23050,0
|
|
20231120,184400,2660630500,23050,23050,23050,23050,0
|
|
20231120,184300,2660630500,23050,23050,23050,23050,0
|
|
20231120,184200,2660630500,23050,23050,23050,23050,0
|
|
20231120,184100,2660630500,23050,23050,23050,23050,0
|
|
20231120,184000,2660630500,23050,23050,23050,23050,0
|
|
20231120,183900,2660630500,23050,23050,23050,23050,0
|
|
20231120,183800,2660630500,23050,23050,23050,23050,0
|
|
20231120,183700,2660630500,23050,23050,23050,23050,0
|
|
20231120,183600,2660630500,23050,23050,23050,23050,0
|
|
20231120,183500,2660630500,23050,23050,23050,23050,0
|
|
20231120,183400,2660630500,23050,23050,23050,23050,0
|
|
20231120,183300,2660630500,23050,23050,23050,23050,0
|
|
20231120,183200,2660630500,23050,23050,23050,23050,0
|
|
20231120,183100,2660630500,23050,23050,23050,23050,0
|
|
20231120,183000,2660630500,23050,23050,23050,23050,0
|
|
20231120,182900,2660630500,23050,23050,23050,23050,0
|
|
20231120,182800,2660630500,23050,23050,23050,23050,0
|
|
20231120,182700,2660630500,23050,23050,23050,23050,0
|
|
20231120,182600,2660630500,23050,23050,23050,23050,0
|
|
20231120,182500,2660630500,23050,23050,23050,23050,0
|
|
20231120,182400,2660630500,23050,23050,23050,23050,6160
|
|
20231120,182300,2660630500,23050,23050,23050,23050,0
|
|
20231120,182200,2660630500,23050,23050,23050,23050,0
|
|
20231120,182100,2660630500,23050,23050,23050,23050,0
|
|
20231120,182000,2660630500,23050,23050,23050,23050,0
|
|
20231120,181900,2660630500,23050,23050,23050,23050,0
|
|
20231120,181800,2660630500,23050,23050,23050,23050,0
|
|
20231120,181700,2660630500,23050,23050,23050,23050,0
|
|
20231120,181600,2660630500,23050,23050,23050,23050,0
|
|
20231120,181500,2660630500,23050,23050,23050,23050,0
|
|
20231120,181400,2660630500,23050,23050,23050,23050,0
|
|
20231120,181300,2660630500,23050,23050,23050,23050,0
|
|
20231120,181200,2660630500,23050,23050,23050,23050,0
|
|
20231120,181100,2660630500,23050,23050,23050,23050,0
|
|
20231120,181000,2660630500,23050,23050,23050,23050,0
|
|
20231120,180900,2660630500,23050,23050,23050,23050,0
|
|
20231120,180800,2660630500,23050,23050,23050,23050,0
|
|
20231120,180700,2660630500,23050,23050,23050,23050,0
|
|
20231120,180600,2660630500,23050,23050,23050,23050,0
|
|
20231120,180500,2660630500,23050,23050,23050,23050,0
|
|
20231120,180400,2660630500,23050,23050,23050,23050,0
|
|
20231120,180300,2660630500,23050,23050,23050,23050,0
|
|
20231120,180200,2660630500,23050,23050,23050,23050,0
|
|
20231120,180100,2660630500,23050,23050,23050,23050,0
|
|
20231120,180000,2660630500,23050,23050,23050,23050,0
|
|
20231120,175900,2660630500,23050,23050,23050,23050,0
|
|
20231120,175800,2660630500,23050,23050,23050,23050,0
|
|
20231120,175700,2660630500,23050,23050,23050,23050,0
|
|
20231120,175600,2660630500,23050,23050,23050,23050,0
|
|
20231120,175500,2660630500,23050,23050,23050,23050,0
|
|
20231120,175400,2660630500,23050,23050,23050,23050,6160
|
|
20231120,175300,2660630500,23050,23050,23050,23050,0
|
|
20231120,175200,2660630500,23050,23050,23050,23050,0
|
|
20231120,175100,2660630500,23050,23050,23050,23050,0
|
|
20231120,175000,2660630500,23050,23050,23050,23050,0
|
|
20231120,174900,2660630500,23050,23050,23050,23050,0
|
|
20231120,174800,2660630500,23050,23050,23050,23050,0
|
|
20231120,174700,2660630500,23050,23050,23050,23050,0
|
|
20231120,174600,2660630500,23050,23050,23050,23050,0
|
|
20231120,174500,2660630500,23050,23050,23050,23050,0
|
|
20231120,174400,2660630500,23050,23050,23050,23050,0
|
|
20231120,174300,2660630500,23050,23050,23050,23050,0
|
|
20231120,174200,2660630500,23050,23050,23050,23050,0
|
|
20231120,174100,2660630500,23050,23050,23050,23050,0
|
|
20231120,174000,2660630500,23050,23050,23050,23050,0
|
|
20231120,173900,2660630500,23050,23050,23050,23050,0
|
|
20231120,173800,2660630500,23050,23050,23050,23050,0
|
|
20231120,173700,2660630500,23050,23050,23050,23050,0
|
|
20231120,173600,2660630500,23050,23050,23050,23050,0
|
|
20231120,173500,2660630500,23050,23050,23050,23050,0
|
|
20231120,173400,2660630500,23050,23050,23050,23050,0
|
|
20231120,173300,2660630500,23050,23050,23050,23050,0
|
|
20231120,173200,2660630500,23050,23050,23050,23050,0
|
|
20231120,173100,2660630500,23050,23050,23050,23050,0
|
|
20231120,173000,2660630500,23050,23050,23050,23050,0
|
|
20231120,172900,2660630500,23050,23050,23050,23050,0
|
|
20231120,172800,2660630500,23050,23050,23050,23050,0
|
|
20231120,172700,2660630500,23050,23050,23050,23050,0
|
|
20231120,172600,2660630500,23050,23050,23050,23050,0
|
|
20231120,172500,2660630500,23050,23050,23050,23050,0
|
|
20231120,172400,2660630500,23050,23050,23050,23050,6160
|
|
20231120,172300,2660630500,23050,23050,23050,23050,0
|
|
20231120,172200,2660630500,23050,23050,23050,23050,0
|
|
20231120,172100,2660630500,23050,23050,23050,23050,0
|
|
20231120,172000,2660630500,23050,23050,23050,23050,0
|
|
20231120,171900,2660630500,23050,23050,23050,23050,0
|
|
20231120,171800,2660630500,23050,23050,23050,23050,0
|
|
20231120,171700,2660630500,23050,23050,23050,23050,0
|
|
20231120,171600,2660630500,23050,23050,23050,23050,0
|
|
20231120,171500,2660630500,23050,23050,23050,23050,0
|
|
20231120,171400,2660630500,23050,23050,23050,23050,0
|
|
20231120,171300,2660630500,23050,23050,23050,23050,0
|
|
20231120,171200,2660630500,23050,23050,23050,23050,0
|
|
20231120,171100,2660630500,23050,23050,23050,23050,0
|
|
20231120,171000,2660630500,23050,23050,23050,23050,0
|
|
20231120,170900,2660630500,23050,23050,23050,23050,0
|
|
20231120,170800,2660630500,23050,23050,23050,23050,0
|
|
20231120,170700,2660630500,23050,23050,23050,23050,0
|
|
20231120,170600,2660630500,23050,23050,23050,23050,0
|
|
20231120,170500,2660630500,23050,23050,23050,23050,0
|
|
20231120,170400,2660630500,23050,23050,23050,23050,0
|
|
20231120,170300,2660630500,23050,23050,23050,23050,0
|
|
20231120,170200,2660630500,23050,23050,23050,23050,0
|
|
20231120,170100,2660630500,23050,23050,23050,23050,0
|
|
20231120,170000,2660630500,23050,23050,23050,23050,0
|
|
20231120,165900,2660630500,23050,23050,23050,23050,0
|
|
20231120,165800,2660630500,23050,23050,23050,23050,0
|
|
20231120,165700,2660630500,23050,23050,23050,23050,0
|
|
20231120,165600,2660630500,23050,23050,23050,23050,0
|
|
20231120,165500,2660630500,23050,23050,23050,23050,0
|
|
20231120,165400,2660630500,23050,23050,23050,23050,6160
|
|
20231120,165300,2660630500,23050,23050,23050,23050,0
|
|
20231120,165200,2660630500,23050,23050,23050,23050,0
|
|
20231120,165100,2660630500,23050,23050,23050,23050,0
|
|
20231120,165000,2660630500,23050,23050,23050,23050,0
|
|
20231120,164900,2660630500,23050,23050,23050,23050,0
|
|
20231120,164800,2660630500,23050,23050,23050,23050,0
|
|
20231120,164700,2660630500,23050,23050,23050,23050,0
|
|
20231120,164600,2660630500,23050,23050,23050,23050,0
|
|
20231120,164500,2660630500,23050,23050,23050,23050,0
|
|
20231120,164400,2660630500,23050,23050,23050,23050,0
|
|
20231120,164300,2660630500,23050,23050,23050,23050,0
|
|
20231120,164200,2660630500,23050,23050,23050,23050,0
|
|
20231120,164100,2660630500,23050,23050,23050,23050,0
|
|
20231120,164000,2660630500,23050,23050,23050,23050,0
|
|
20231120,163900,2660630500,23050,23050,23050,23050,0
|
|
20231120,163800,2660630500,23050,23050,23050,23050,0
|
|
20231120,163700,2660630500,23050,23050,23050,23050,0
|
|
20231120,163600,2660630500,23050,23050,23050,23050,0
|
|
20231120,163500,2660630500,23050,23050,23050,23050,0
|
|
20231120,163400,2660630500,23050,23050,23050,23050,0
|
|
20231120,163300,2660630500,23050,23050,23050,23050,0
|
|
20231120,163200,2660630500,23050,23050,23050,23050,0
|
|
20231120,163100,2660630500,23050,23050,23050,23050,0
|
|
20231120,163000,2660630500,23050,23050,23050,23050,0
|
|
20231120,162900,2660630500,23050,23050,23050,23050,0
|
|
20231120,162800,2660630500,23050,23050,23050,23050,0
|
|
20231120,162700,2660630500,23050,23050,23050,23050,0
|
|
20231120,162600,2660630500,23050,23050,23050,23050,0
|
|
20231120,162500,2660630500,23050,23050,23050,23050,0
|
|
20231120,162400,2660630500,23050,23050,23050,23050,6160
|
|
20231120,162300,2660630500,23050,23050,23050,23050,0
|
|
20231120,162200,2660630500,23050,23050,23050,23050,0
|
|
20231120,162100,2660630500,23050,23050,23050,23050,0
|
|
20231120,162000,2660630500,23050,23050,23050,23050,0
|
|
20231120,161900,2660630500,23050,23050,23050,23050,0
|
|
20231120,161800,2660630500,23050,23050,23050,23050,0
|
|
20231120,161700,2660630500,23050,23050,23050,23050,0
|
|
20231120,161600,2660630500,23050,23050,23050,23050,0
|
|
20231120,161500,2660630500,23050,23050,23050,23050,0
|
|
20231120,161400,2660630500,23050,23050,23050,23050,0
|
|
20231120,161300,2660630500,23050,23050,23050,23050,0
|
|
20231120,161200,2660630500,23050,23050,23050,23050,0
|
|
20231120,161100,2660630500,23050,23050,23050,23050,0
|
|
20231120,161000,2660630500,23050,23050,23050,23050,0
|
|
20231120,160900,2660630500,23050,23050,23050,23050,0
|
|
20231120,160800,2660630500,23050,23050,23050,23050,0
|
|
20231120,160700,2660630500,23050,23050,23050,23050,0
|
|
20231120,160600,2660630500,23050,23050,23050,23050,0
|
|
20231120,160500,2660630500,23050,23050,23050,23050,0
|
|
20231120,160400,2660630500,23050,23050,23050,23050,0
|
|
20231120,160300,2660630500,23050,23050,23050,23050,0
|
|
20231120,160200,2660630500,23050,23050,23050,23050,0
|
|
20231120,160100,2660630500,23050,23050,23050,23050,0
|
|
20231120,160000,2660630500,23050,23050,23050,23050,0
|
|
20231120,155900,2660630500,23050,23050,23050,23050,0
|
|
20231120,155800,2660630500,23050,23050,23050,23050,0
|
|
20231120,155700,2660630500,23050,23050,23050,23050,0
|
|
20231120,155600,2660630500,23050,23050,23050,23050,0
|
|
20231120,155500,2660630500,23050,23050,23050,23050,0
|
|
20231120,155400,2660630500,23050,23050,23050,23050,6160
|
|
20231120,155300,2660630500,23050,23050,23050,23050,0
|
|
20231120,155200,2660630500,23050,23050,23050,23050,0
|
|
20231120,155100,2660630500,23050,23050,23050,23050,0
|
|
20231120,155000,2660630500,23050,23050,23050,23050,0
|
|
20231120,154900,2660630500,23050,23050,23050,23050,0
|
|
20231120,154800,2660630500,23050,23050,23050,23050,0
|
|
20231120,154700,2660630500,23050,23050,23050,23050,0
|
|
20231120,154600,2660630500,23050,23050,23050,23050,0
|
|
20231120,154500,2660630500,23050,23050,23050,23050,0
|
|
20231120,154400,2660630500,23050,23050,23050,23050,0
|
|
20231120,154300,2660630500,23050,23050,23050,23050,0
|
|
20231120,154200,2660630500,23050,23050,23050,23050,0
|
|
20231120,154100,2660630500,23050,23050,23050,23050,0
|
|
20231120,154000,2660630500,23050,23050,23050,23050,0
|
|
20231120,153900,2660630500,23050,23050,23050,23050,0
|
|
20231120,153800,2660630500,23050,23050,23050,23050,0
|
|
20231120,153700,2660630500,23050,23050,23050,23050,0
|
|
20231120,153600,2660630500,23050,23050,23050,23050,0
|
|
20231120,153500,2660630500,23050,23050,23050,23050,0
|
|
20231120,153400,2660630500,23050,23050,23050,23050,0
|
|
20231120,153300,2660630500,23050,23050,23050,23050,0
|
|
20231120,153200,2660630500,23050,23050,23050,23050,0
|
|
20231120,153100,2660630500,23050,23050,23050,23050,0
|
|
20231120,153000,2660630500,23050,23050,23050,23050,6160
|
|
20231120,152900,2518642500,23200,23200,23200,23200,0
|
|
20231120,152800,2518642500,23200,23200,23200,23200,0
|
|
20231120,152700,2518642500,23200,23200,23200,23200,0
|
|
20231120,152600,2518642500,23200,23200,23200,23200,0
|
|
20231120,152500,2518642500,23200,23200,23200,23200,0
|
|
20231120,152400,2518642500,23200,23200,23200,23200,0
|
|
20231120,152300,2518642500,23200,23200,23200,23200,0
|
|
20231120,152200,2518642500,23200,23200,23200,23200,0
|
|
20231120,152100,2518642500,23200,23200,23200,23200,0
|
|
20231120,152000,2518642500,23200,23200,23200,23200,0
|
|
20231120,151900,2518642500,23200,23200,23250,23100,140
|
|
20231120,151800,2515399050,23150,23250,23250,23100,2351
|
|
20231120,151700,2461008800,23250,23300,23300,23200,116
|
|
20231120,151600,2458313900,23250,23200,23250,23150,568
|
|
20231120,151500,2445137650,23250,23300,23300,23200,337
|
|
20231120,151400,2437311200,23300,23300,23300,23250,103
|
|
20231120,151300,2434915300,23300,23250,23300,23200,138
|
|
20231120,151200,2431706900,23250,23250,23300,23200,171
|
|
20231120,151100,2427731650,23200,23250,23250,23200,87
|
|
20231120,151000,2425710700,23250,23250,23250,23200,519
|
|
20231120,150900,2413664000,23250,23200,23250,23200,206
|
|
20231120,150800,2408876700,23250,23250,23250,23200,415
|
|
20231120,150700,2399246100,23200,23250,23250,23200,269
|
|
20231120,150600,2392997800,23250,23200,23250,23200,112
|
|
20231120,150500,2390395450,23250,23250,23300,23250,292
|
|
20231120,150400,2383603850,23250,23250,23300,23250,366
|
|
20231120,150300,2375090600,23250,23300,23300,23250,45
|
|
20231120,150200,2374042550,23300,23300,23300,23250,126
|
|
20231120,150100,2371109300,23300,23300,23300,23200,78
|
|
20231120,150000,2369294400,23300,23350,23350,23250,211
|
|
20231120,145900,2364380450,23300,23300,23350,23250,347
|
|
20231120,145800,2356305800,23350,23300,23350,23250,156
|
|
20231120,145700,2352669250,23300,23300,23300,23250,856
|
|
20231120,145600,2332763450,23350,23350,23350,23300,246
|
|
20231120,145500,2327025400,23350,23350,23350,23300,182
|
|
20231120,145400,2322779550,23300,23350,23350,23300,116
|
|
20231120,145300,2320076000,23250,23300,23350,23250,144
|
|
20231120,145200,2316720900,23300,23300,23350,23300,169
|
|
20231120,145100,2312779350,23300,23300,23350,23300,75
|
|
20231120,145000,2311031350,23300,23300,23350,23250,187
|
|
20231120,144900,2306673250,23300,23250,23350,23250,182
|
|
20231120,144800,2302434450,23250,23300,23350,23250,125
|
|
20231120,144700,2299519850,23250,23300,23350,23250,159
|
|
20231120,144600,2295815450,23300,23300,23350,23300,495
|
|
20231120,144500,2284278250,23350,23350,23350,23300,93
|
|
20231120,144400,2282106750,23350,23350,23350,23300,341
|
|
20231120,144300,2274156750,23350,23350,23350,23300,86
|
|
20231120,144200,2272149050,23350,23350,23350,23300,138
|
|
20231120,144100,2268929450,23350,23350,23350,23300,61
|
|
20231120,144000,2267506250,23300,23350,23350,23300,160
|
|
20231120,143900,2263772800,23350,23350,23350,23300,123
|
|
20231120,143800,2260903150,23350,23350,23350,23300,107
|
|
20231120,143700,2258406500,23350,23300,23350,23250,94
|
|
20231120,143600,2256214000,23250,23350,23350,23250,355
|
|
20231120,143500,2247940800,23350,23350,23350,23300,93
|
|
20231120,143400,2245771350,23350,23300,23350,23250,185
|
|
20231120,143300,2241457350,23300,23300,23350,23300,159
|
|
20231120,143200,2237750800,23250,23300,23350,23250,163
|
|
20231120,143100,2233950550,23300,23350,23350,23250,126
|
|
20231120,143000,2231014550,23300,23350,23350,23250,930
|
|
20231120,142900,2209341750,23300,23350,23350,23300,483
|
|
20231120,142800,2198082550,23300,23350,23350,23300,470
|
|
20231120,142700,2187108400,23350,23350,23350,23300,129
|
|
20231120,142600,2184097850,23350,23350,23350,23300,58
|
|
20231120,142500,2182744000,23350,23350,23350,23300,114
|
|
20231120,142400,2180083300,23350,23300,23350,23300,1677
|
|
20231120,142300,2140926950,23350,23350,23350,23300,126
|
|
20231120,142200,2137986450,23350,23350,23350,23300,89
|
|
20231120,142100,2135909950,23350,23350,23350,23300,106
|
|
20231120,142000,2133436100,23300,23350,23350,23300,127
|
|
20231120,141900,2130472150,23350,23300,23350,23300,191
|
|
20231120,141800,2126015850,23350,23300,23350,23300,155
|
|
20231120,141700,2122398250,23350,23350,23350,23350,73
|
|
20231120,141600,2120693700,23300,23350,23350,23300,113
|
|
20231120,141500,2118058100,23350,23350,23350,23300,62
|
|
20231120,141400,2116610950,23350,23350,23350,23300,139
|
|
20231120,141300,2113368450,23350,23250,23350,23250,216
|
|
20231120,141200,2108333950,23250,23300,23300,23250,169
|
|
20231120,141100,2104397900,23300,23250,23300,23250,179
|
|
20231120,141000,2100228800,23300,23250,23300,23250,104
|
|
20231120,140900,2097807000,23300,23350,23350,23300,168
|
|
20231120,140800,2093891250,23250,23250,23350,23250,74
|
|
20231120,140700,2092167950,23300,23350,23350,23300,1249
|
|
20231120,140600,2063063950,23350,23350,23350,23350,56
|
|
20231120,140500,2061756350,23350,23350,23350,23300,52
|
|
20231120,140400,2060543900,23350,23350,23350,23350,102
|
|
20231120,140300,2058162200,23350,23350,23350,23300,72
|
|
20231120,140200,2056481050,23350,23350,23350,23300,62
|
|
20231120,140100,2055033400,23350,23350,23350,23300,90
|
|
20231120,140000,2052931950,23350,23350,23350,23350,73
|
|
20231120,135900,2051227400,23350,23300,23350,23300,71
|
|
20231120,135800,2049570000,23350,23300,23350,23300,11
|
|
20231120,135700,2049313350,23300,23350,23350,23300,684
|
|
20231120,135600,2033372350,23350,23350,23350,23300,61
|
|
20231120,135500,2031948100,23350,23350,23350,23300,42
|
|
20231120,135400,2030967450,23350,23350,23350,23300,94
|
|
20231120,135300,2028772750,23350,23350,23350,23300,128
|
|
20231120,135200,2025784000,23350,23400,23450,23350,182
|
|
20231120,135100,2021533250,23350,23350,23500,23350,316
|
|
20231120,135000,2014146350,23350,23350,23450,23350,255
|
|
20231120,134900,2008178250,23400,23450,23500,23400,395
|
|
20231120,134800,1998913100,23500,23500,23500,23450,67
|
|
20231120,134700,1997339550,23500,23500,23550,23450,218
|
|
20231120,134600,1992217900,23500,23450,23500,23450,85
|
|
20231120,134500,1990221900,23450,23500,23500,23450,301
|
|
20231120,134400,1983148600,23500,23450,23500,23450,140
|
|
20231120,134300,1979858700,23450,23500,23550,23450,596
|
|
20231120,134200,1965854250,23500,23350,23500,23350,1199
|
|
20231120,134100,1937772600,23400,23350,23400,23350,1117
|
|
20231120,134000,1911635300,23350,23350,23400,23300,47
|
|
20231120,133900,1910537750,23350,23400,23400,23350,244
|
|
20231120,133800,1904839000,23350,23400,23400,23300,388
|
|
20231120,133700,1895761950,23300,23350,23400,23300,320
|
|
20231120,133600,1888280250,23400,23350,23400,23350,128
|
|
20231120,133500,1885289600,23350,23400,23400,23300,133
|
|
20231120,133400,1882182700,23350,23350,23400,23300,213
|
|
20231120,133300,1877207250,23350,23350,23350,23350,199
|
|
20231120,133200,1872560600,23350,23350,23350,23300,18
|
|
20231120,133100,1872140400,23350,23350,23350,23300,77
|
|
20231120,133000,1870342650,23350,23300,23350,23250,459
|
|
20231120,132900,1859645750,23300,23300,23300,23250,50
|
|
20231120,132800,1858480800,23300,23300,23300,23250,58
|
|
20231120,132700,1857131200,23250,23250,23300,23250,40
|
|
20231120,132600,1856200700,23250,23300,23300,23200,104
|
|
20231120,132500,1853781850,23300,23300,23300,23200,98
|
|
20231120,132400,1851502100,23300,23250,23300,23250,106
|
|
20231120,132300,1849037350,23250,23250,23250,23200,44
|
|
20231120,132200,1848014400,23250,23250,23250,23200,14
|
|
20231120,132100,1847689050,23250,23200,23250,23200,147
|
|
20231120,132000,1844271400,23250,23300,23300,23200,43
|
|
20231120,131900,1843271100,23250,23250,23250,23250,17
|
|
20231120,131800,1842875850,23250,23250,23250,23200,57
|
|
20231120,131700,1841550650,23250,23200,23250,23200,222
|
|
20231120,131600,1836399750,23200,23300,23300,23200,641
|
|
20231120,131500,1821523000,23350,23250,23350,23250,71
|
|
20231120,131400,1819872050,23350,23250,23350,23200,506
|
|
20231120,131300,1808077200,23250,23300,23300,23200,381
|
|
20231120,131200,1799218850,23250,23300,23300,23250,37
|
|
20231120,131100,1798358300,23300,23300,23300,23250,608
|
|
20231120,131000,1784219550,23300,23300,23300,23250,23
|
|
20231120,130900,1783683700,23300,23300,23300,23300,13
|
|
20231120,130800,1783380800,23300,23300,23300,23300,5
|
|
20231120,130700,1783264300,23250,23300,23300,23250,50
|
|
20231120,130600,1782101050,23300,23300,23300,23300,23
|
|
20231120,130500,1781565150,23250,23300,23300,23250,61
|
|
20231120,130400,1780146800,23300,23300,23300,23300,73
|
|
20231120,130300,1778445900,23300,23250,23350,23250,46
|
|
20231120,130200,1777375300,23350,23300,23350,23300,398
|
|
20231120,130100,1768101250,23300,23350,23350,23250,449
|
|
20231120,130000,1757638100,23350,23300,23350,23300,53
|
|
20231120,125900,1756402250,23350,23350,23350,23350,32
|
|
20231120,125800,1755655050,23350,23350,23350,23350,28
|
|
20231120,125700,1755001250,23350,23350,23350,23350,33
|
|
20231120,125600,1754230700,23350,23350,23350,23300,45
|
|
20231120,125500,1753181100,23350,23350,23350,23350,15
|
|
20231120,125400,1752830850,23350,23350,23350,23350,23
|
|
20231120,125300,1752293800,23300,23350,23350,23300,61
|
|
20231120,125200,1750871350,23350,23350,23350,23350,5
|
|
20231120,125100,1750754600,23350,23350,23350,23350,53
|
|
20231120,125000,1749517050,23350,23350,23350,23350,16
|
|
20231120,124900,1749143450,23350,23350,23350,23350,36
|
|
20231120,124800,1748302850,23350,23350,23350,23300,57
|
|
20231120,124700,1746973550,23350,23350,23350,23350,18
|
|
20231120,124600,1746553250,23350,23350,23350,23350,9
|
|
20231120,124500,1746343100,23350,23300,23350,23300,21
|
|
20231120,124400,1745853750,23350,23300,23350,23300,100
|
|
20231120,124300,1743523050,23300,23300,23300,23300,24
|
|
20231120,124200,1742963850,23300,23300,23300,23300,391
|
|
20231120,124100,1733853550,23300,23350,23350,23300,41
|
|
20231120,124000,1732896250,23300,23350,23400,23300,150
|
|
20231120,123900,1729394950,23350,23350,23350,23300,78
|
|
20231120,123800,1727573700,23350,23350,23350,23350,9
|
|
20231120,123700,1727363550,23350,23350,23350,23350,16
|
|
20231120,123600,1726989950,23300,23350,23350,23300,56
|
|
20231120,123500,1725684100,23350,23350,23350,23350,297
|
|
20231120,123400,1718749150,23350,23350,23350,23350,67
|
|
20231120,123300,1717184700,23350,23350,23350,23350,43
|
|
20231120,123200,1716180650,23400,23400,23400,23400,11
|
|
20231120,123100,1715923250,23350,23350,23350,23350,47
|
|
20231120,123000,1714825800,23400,23350,23400,23350,59
|
|
20231120,122900,1713448100,23350,23400,23400,23350,32
|
|
20231120,122800,1712700550,23350,23400,23400,23350,120
|
|
20231120,122700,1709897650,23350,23350,23350,23350,9
|
|
20231120,122600,1709687500,23350,23350,23350,23350,76
|
|
20231120,122500,1707912900,23350,23350,23350,23350,40
|
|
20231120,122400,1706978900,23350,23350,23350,23350,53
|
|
20231120,122300,1705741350,23350,23350,23350,23350,42
|
|
20231120,122200,1704760650,23350,23350,23350,23350,45
|
|
20231120,122100,1703709900,23350,23350,23350,23350,74
|
|
20231120,122000,1701982000,23350,23350,23350,23350,17
|
|
20231120,121900,1701585050,23350,23350,23350,23350,7
|
|
20231120,121800,1701421600,23300,23350,23350,23300,27
|
|
20231120,121700,1700791200,23350,23300,23350,23300,159
|
|
20231120,121600,1697086200,23300,23300,23300,23300,24
|
|
20231120,121500,1696527000,23300,23300,23300,23300,28
|
|
20231120,121400,1695874600,23300,23300,23300,23300,27
|
|
20231120,121300,1695245500,23250,23300,23300,23250,36
|
|
20231120,121200,1694407300,23300,23300,23300,23300,8
|
|
20231120,121100,1694220900,23300,23300,23300,23250,104
|
|
20231120,121000,1691801850,23250,23300,23300,23250,73
|
|
20231120,120900,1690104100,23250,23300,23300,23250,499
|
|
20231120,120800,1678477850,23300,23350,23350,23300,29
|
|
20231120,120700,1677801200,23350,23350,23350,23350,103
|
|
20231120,120600,1675396150,23350,23350,23350,23350,23
|
|
20231120,120500,1674859100,23350,23350,23350,23350,10
|
|
20231120,120400,1674625600,23350,23350,23350,23300,108
|
|
20231120,120300,1672108150,23350,23350,23350,23350,38
|
|
20231120,120200,1671220850,23400,23400,23400,23400,2
|
|
20231120,120100,1671174050,23350,23300,23400,23300,61
|
|
20231120,120000,1669750900,23250,23300,23300,23250,225
|
|
20231120,115900,1664508450,23300,23350,23400,23300,62
|
|
20231120,115800,1663061150,23350,23300,23350,23300,96
|
|
20231120,115700,1660823850,23300,23300,23300,23300,32
|
|
20231120,115600,1660078250,23300,23300,23300,23300,11
|
|
20231120,115500,1659821950,23300,23250,23300,23250,56
|
|
20231120,115400,1658517200,23300,23300,23300,23300,16
|
|
20231120,115300,1658144400,23250,23350,23350,23250,84
|
|
20231120,115200,1656189600,23300,23300,23400,23300,89
|
|
20231120,115100,1654115800,23300,23300,23300,23300,10
|
|
20231120,115000,1653882800,23250,23300,23350,23250,19
|
|
20231120,114900,1653439700,23300,23300,23400,23300,42
|
|
20231120,114800,1652459700,23300,23300,23350,23300,104
|
|
20231120,114700,1650034050,23350,23350,23350,23350,18
|
|
20231120,114600,1649613750,23350,23350,23350,23350,16
|
|
20231120,114500,1649240150,23350,23350,23350,23350,26
|
|
20231120,114400,1648633050,23300,23350,23350,23300,137
|
|
20231120,114300,1645439750,23350,23350,23400,23350,67
|
|
20231120,114200,1643874000,23300,23300,23300,23300,14
|
|
20231120,114100,1643547800,23300,23400,23400,23300,64
|
|
20231120,114000,1642054100,23300,23400,23400,23300,157
|
|
20231120,113900,1638392400,23400,23350,23400,23250,1116
|
|
20231120,113800,1612384300,23350,23400,23400,23350,178
|
|
20231120,113700,1608221650,23400,23400,23400,23350,41
|
|
20231120,113600,1607262650,23400,23350,23400,23350,226
|
|
20231120,113500,1601975850,23350,23350,23400,23350,179
|
|
20231120,113400,1597791800,23350,23350,23350,23350,52
|
|
20231120,113300,1596577600,23350,23350,23350,23350,69
|
|
20231120,113200,1594966450,23350,23350,23350,23350,22
|
|
20231120,113100,1594452750,23350,23350,23350,23350,21
|
|
20231120,113000,1593962400,23350,23300,23350,23300,46
|
|
20231120,112900,1592888450,23300,23350,23400,23300,120
|
|
20231120,112800,1590091750,23350,23400,23400,23300,64
|
|
20231120,112700,1588596600,23300,23400,23400,23300,50
|
|
20231120,112600,1587428600,23400,23350,23400,23350,118
|
|
20231120,112500,1584670600,23350,23400,23400,23350,41
|
|
20231120,112400,1583711600,23350,23400,23400,23350,30
|
|
20231120,112300,1583010300,23400,23350,23400,23350,43
|
|
20231120,112200,1582005000,23350,23350,23350,23350,68
|
|
20231120,112100,1580417200,23350,23350,23350,23350,240
|
|
20231120,112000,1574813200,23350,23350,23350,23350,27
|
|
20231120,111900,1574182750,23350,23350,23350,23350,34
|
|
20231120,111800,1573388850,23350,23300,23350,23300,50
|
|
20231120,111700,1572222950,23350,23350,23350,23350,9
|
|
20231120,111600,1572012800,23350,23350,23400,23350,79
|
|
20231120,111500,1570168050,23350,23350,23350,23350,82
|
|
20231120,111400,1568253350,23350,23350,23400,23350,121
|
|
20231120,111300,1565426700,23400,23400,23400,23400,12
|
|
20231120,111200,1565145900,23400,23400,23400,23350,96
|
|
20231120,111100,1562902600,23350,23350,23350,23350,0
|
|
20231120,111000,1562902600,23350,23350,23350,23350,41
|
|
20231120,110900,1561945250,23400,23400,23400,23400,22
|
|
20231120,110800,1561430450,23400,23350,23400,23350,75
|
|
20231120,110700,1559677950,23350,23350,23350,23350,54
|
|
20231120,110600,1558417050,23350,23400,23400,23350,352
|
|
20231120,110500,1550197800,23400,23400,23400,23400,47
|
|
20231120,110400,1549098000,23350,23400,23400,23350,208
|
|
20231120,110300,1544241050,23400,23400,23400,23400,13
|
|
20231120,110200,1543936850,23400,23400,23400,23350,32
|
|
20231120,110100,1543188100,23400,23350,23400,23350,105
|
|
20231120,110000,1540735050,23350,23400,23400,23350,81
|
|
20231120,105900,1538840000,23400,23400,23400,23400,18
|
|
20231120,105800,1538418800,23400,23400,23400,23350,132
|
|
20231120,105700,1535330100,23400,23400,23400,23400,83
|
|
20231120,105600,1533387900,23400,23400,23400,23400,5
|
|
20231120,105500,1533270900,23400,23400,23400,23400,80
|
|
20231120,105400,1531398900,23400,23400,23450,23300,2414
|
|
20231120,105300,1474919300,23400,23400,23400,23400,45
|
|
20231120,105200,1473866300,23400,23400,23400,23400,136
|
|
20231120,105100,1470683900,23400,23400,23400,23400,96
|
|
20231120,105000,1468437500,23400,23400,23400,23400,35
|
|
20231120,104900,1467618500,23400,23400,23400,23400,73
|
|
20231120,104800,1465910300,23400,23400,23500,23400,1175
|
|
20231120,104700,1438348950,23400,23400,23400,23400,46
|
|
20231120,104600,1437272550,23400,23400,23400,23400,77
|
|
20231120,104500,1435470750,23400,23300,23400,23300,75
|
|
20231120,104400,1433716050,23300,23350,23400,23300,232
|
|
20231120,104300,1428290400,23350,23300,23400,23300,189
|
|
20231120,104200,1423874150,23350,23350,23400,23300,1228
|
|
20231120,104100,1395202050,23350,23300,23350,23300,17
|
|
20231120,104000,1394805150,23300,23300,23300,23300,110
|
|
20231120,103900,1392242150,23300,23250,23300,23200,116
|
|
20231120,103800,1389543400,23300,23250,23300,23250,46
|
|
20231120,103700,1388473850,23250,23200,23250,23200,822
|
|
20231120,103600,1369394600,23250,23350,23350,23200,465
|
|
20231120,103500,1358584100,23350,23300,23350,23300,73
|
|
20231120,103400,1356881250,23300,23350,23450,23300,598
|
|
20231120,103300,1342890200,23350,23250,23350,23250,158
|
|
20231120,103200,1339209500,23250,23250,23350,23250,211
|
|
20231120,103100,1334288250,23250,23300,23300,23250,124
|
|
20231120,103000,1331399450,23300,23300,23400,23300,80
|
|
20231120,102900,1329528350,23300,23300,23450,23250,1179
|
|
20231120,102800,1301943650,23300,23300,23300,23300,58
|
|
20231120,102700,1300592250,23350,23300,23350,23300,129
|
|
20231120,102600,1297581650,23350,23450,23450,23350,118
|
|
20231120,102500,1294825350,23450,23350,23450,23350,557
|
|
20231120,102400,1281774700,23350,23350,23350,23350,83
|
|
20231120,102300,1279836650,23350,23350,23350,23350,90
|
|
20231120,102200,1277735150,23350,23350,23350,23350,48
|
|
20231120,102100,1276614350,23350,23350,23350,23350,73
|
|
20231120,102000,1274909800,23250,23250,23350,23250,93
|
|
20231120,101900,1272740450,23250,23250,23350,23250,25
|
|
20231120,101800,1272158700,23300,23300,23350,23300,158
|
|
20231120,101700,1268475850,23300,23250,23300,23250,118
|
|
20231120,101600,1265727950,23300,23350,23350,23300,62
|
|
20231120,101500,1264283050,23350,23300,23350,23250,129
|
|
20231120,101400,1261276600,23300,23200,23300,23200,631
|
|
20231120,101300,1246612200,23200,23300,23300,23200,125
|
|
20231120,101200,1243704300,23250,23250,23250,23250,38
|
|
20231120,101100,1242820800,23200,23200,23300,23200,410
|
|
20231120,101000,1233298600,23200,23250,23350,23200,105
|
|
20231120,100900,1230851350,23250,23350,23350,23250,275
|
|
20231120,100800,1224455800,23350,23350,23350,23350,79
|
|
20231120,100700,1222611150,23350,23350,23350,23350,250
|
|
20231120,100600,1216773650,23250,23250,23250,23250,15
|
|
20231120,100500,1216424900,23200,23350,23350,23200,2207
|
|
20231120,100400,1165110450,23350,23350,23350,23300,101
|
|
20231120,100300,1162752250,23250,23300,23300,23250,265
|
|
20231120,100200,1156579100,23350,23350,23350,23300,239
|
|
20231120,100100,1151005600,23350,23350,23400,23350,136
|
|
20231120,100000,1147827650,23350,23400,23400,23350,57
|
|
20231120,095900,1146495500,23400,23350,23400,23350,139
|
|
20231120,095800,1143246250,23350,23350,23400,23350,164
|
|
20231120,095700,1139413050,23350,23350,23350,23350,4
|
|
20231120,095600,1139319650,23350,23300,23350,23300,298
|
|
20231120,095500,1132366450,23300,23250,23350,23250,252
|
|
20231120,095400,1126489450,23250,23250,23250,23250,74
|
|
20231120,095300,1124768950,23250,23350,23350,23250,349
|
|
20231120,095200,1116629600,23300,23300,23300,23200,162
|
|
20231120,095100,1112856600,23300,23300,23300,23300,79
|
|
20231120,095000,1111015900,23300,23300,23300,23300,9
|
|
20231120,094900,1110806200,23300,23300,23300,23300,221
|
|
20231120,094800,1105656900,23300,23300,23300,23200,106
|
|
20231120,094700,1103187550,23300,23200,23300,23200,305
|
|
20231120,094600,1096111050,23250,23250,23250,23250,356
|
|
20231120,094500,1087834050,23250,23250,23300,23250,188
|
|
20231120,094400,1083458000,23250,23250,23250,23200,238
|
|
20231120,094300,1077924650,23250,23300,23300,23250,543
|
|
20231120,094200,1065273150,23250,23250,23300,23250,249
|
|
20231120,094100,1059479050,23200,23300,23300,23200,386
|
|
20231120,094000,1050503200,23250,23250,23300,23250,256
|
|
20231120,093900,1044546000,23250,23200,23250,23200,240
|
|
20231120,093800,1038972100,23200,23200,23200,23200,46
|
|
20231120,093700,1037904900,23200,23150,23200,23150,577
|
|
20231120,093600,1024541850,23100,23200,23200,23100,664
|
|
20231120,093500,1009163600,23200,23150,23200,23100,42
|
|
20231120,093400,1008191200,23150,23100,23150,23100,106
|
|
20231120,093300,1005737850,23150,23050,23150,23050,258
|
|
20231120,093200,999774800,23100,23000,23100,23000,14
|
|
20231120,093100,999451900,23100,23000,23100,23000,596
|
|
20231120,093000,985723250,23000,23150,23200,22950,3283
|
|
20231120,092900,909992850,23100,23200,23200,23100,686
|
|
20231120,092800,894106750,23200,23150,23250,23150,587
|
|
20231120,092700,880513300,23150,23400,23400,23150,1899
|
|
20231120,092600,836275850,23350,23500,23500,23350,869
|
|
20231120,092500,815932450,23450,23550,23550,23450,212
|
|
20231120,092400,810951550,23550,23450,23550,23450,107
|
|
20231120,092300,808436050,23500,23400,23500,23400,251
|
|
20231120,092200,802545400,23500,23500,23500,23500,82
|
|
20231120,092100,800618400,23500,23450,23500,23400,426
|
|
20231120,092000,790626850,23450,23500,23550,23450,609
|
|
20231120,091900,776314900,23500,23600,23600,23500,17
|
|
20231120,091800,775914400,23600,23500,23600,23450,270
|
|
20231120,091700,769563250,23550,23650,23650,23550,142
|
|
20231120,091600,766212750,23550,23600,23600,23500,318
|
|
20231120,091500,758719950,23650,23650,23650,23600,72
|
|
20231120,091400,757018150,23650,23550,23650,23450,1712
|
|
20231120,091300,716726750,23550,23600,23650,23450,3955
|
|
20231120,091200,623810550,23700,23750,23800,23550,2320
|
|
20231120,091100,568873600,23750,23650,23750,23650,164
|
|
20231120,091000,564987200,23650,23800,23850,23650,552
|
|
20231120,090900,551887800,23850,23850,23850,23750,927
|
|
20231120,090800,529809850,23850,23550,23850,23500,5410
|
|
20231120,090700,401688800,23550,23550,23600,23550,238
|
|
20231120,090600,396082750,23550,23550,23600,23550,611
|
|
20231120,090500,381691650,23550,23600,23600,23500,341
|
|
20231120,090400,373662850,23600,23600,23600,23450,450
|
|
20231120,090300,363076950,23500,23500,23650,23450,626
|
|
20231120,090200,348328650,23500,23700,23750,23500,4189
|
|
20231120,090100,249344050,23700,23750,23800,23650,816
|
|
20231120,090000,229987000,23650,23800,23900,23600,9671
|