657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,195400,2528433200,22950,22950,22950,22950,2126
|
|
20231122,195300,2528433200,22950,22950,22950,22950,0
|
|
20231122,195200,2528433200,22950,22950,22950,22950,0
|
|
20231122,195100,2528433200,22950,22950,22950,22950,0
|
|
20231122,195000,2528433200,22950,22950,22950,22950,0
|
|
20231122,194900,2528433200,22950,22950,22950,22950,0
|
|
20231122,194800,2528433200,22950,22950,22950,22950,0
|
|
20231122,194700,2528433200,22950,22950,22950,22950,0
|
|
20231122,194600,2528433200,22950,22950,22950,22950,0
|
|
20231122,194500,2528433200,22950,22950,22950,22950,0
|
|
20231122,194400,2528433200,22950,22950,22950,22950,0
|
|
20231122,194300,2528433200,22950,22950,22950,22950,0
|
|
20231122,194200,2528433200,22950,22950,22950,22950,0
|
|
20231122,194100,2528433200,22950,22950,22950,22950,0
|
|
20231122,194000,2528433200,22950,22950,22950,22950,0
|
|
20231122,193900,2528433200,22950,22950,22950,22950,0
|
|
20231122,193800,2528433200,22950,22950,22950,22950,0
|
|
20231122,193700,2528433200,22950,22950,22950,22950,0
|
|
20231122,193600,2528433200,22950,22950,22950,22950,0
|
|
20231122,193500,2528433200,22950,22950,22950,22950,0
|
|
20231122,193400,2528433200,22950,22950,22950,22950,0
|
|
20231122,193300,2528433200,22950,22950,22950,22950,0
|
|
20231122,193200,2528433200,22950,22950,22950,22950,0
|
|
20231122,193100,2528433200,22950,22950,22950,22950,0
|
|
20231122,193000,2528433200,22950,22950,22950,22950,0
|
|
20231122,192900,2528433200,22950,22950,22950,22950,0
|
|
20231122,192800,2528433200,22950,22950,22950,22950,0
|
|
20231122,192700,2528433200,22950,22950,22950,22950,0
|
|
20231122,192600,2528433200,22950,22950,22950,22950,0
|
|
20231122,192500,2528433200,22950,22950,22950,22950,0
|
|
20231122,192400,2528433200,22950,22950,22950,22950,2126
|
|
20231122,192300,2528433200,22950,22950,22950,22950,0
|
|
20231122,192200,2528433200,22950,22950,22950,22950,0
|
|
20231122,192100,2528433200,22950,22950,22950,22950,0
|
|
20231122,192000,2528433200,22950,22950,22950,22950,0
|
|
20231122,191900,2528433200,22950,22950,22950,22950,0
|
|
20231122,191800,2528433200,22950,22950,22950,22950,0
|
|
20231122,191700,2528433200,22950,22950,22950,22950,0
|
|
20231122,191600,2528433200,22950,22950,22950,22950,0
|
|
20231122,191500,2528433200,22950,22950,22950,22950,0
|
|
20231122,191400,2528433200,22950,22950,22950,22950,0
|
|
20231122,191300,2528433200,22950,22950,22950,22950,0
|
|
20231122,191200,2528433200,22950,22950,22950,22950,0
|
|
20231122,191100,2528433200,22950,22950,22950,22950,0
|
|
20231122,191000,2528433200,22950,22950,22950,22950,0
|
|
20231122,190900,2528433200,22950,22950,22950,22950,0
|
|
20231122,190800,2528433200,22950,22950,22950,22950,0
|
|
20231122,190700,2528433200,22950,22950,22950,22950,0
|
|
20231122,190600,2528433200,22950,22950,22950,22950,0
|
|
20231122,190500,2528433200,22950,22950,22950,22950,0
|
|
20231122,190400,2528433200,22950,22950,22950,22950,0
|
|
20231122,190300,2528433200,22950,22950,22950,22950,0
|
|
20231122,190200,2528433200,22950,22950,22950,22950,0
|
|
20231122,190100,2528433200,22950,22950,22950,22950,0
|
|
20231122,190000,2528433200,22950,22950,22950,22950,0
|
|
20231122,185900,2528433200,22950,22950,22950,22950,0
|
|
20231122,185800,2528433200,22950,22950,22950,22950,0
|
|
20231122,185700,2528433200,22950,22950,22950,22950,0
|
|
20231122,185600,2528433200,22950,22950,22950,22950,0
|
|
20231122,185500,2528433200,22950,22950,22950,22950,0
|
|
20231122,185400,2528433200,22950,22950,22950,22950,2126
|
|
20231122,185300,2528433200,22950,22950,22950,22950,0
|
|
20231122,185200,2528433200,22950,22950,22950,22950,0
|
|
20231122,185100,2528433200,22950,22950,22950,22950,0
|
|
20231122,185000,2528433200,22950,22950,22950,22950,0
|
|
20231122,184900,2528433200,22950,22950,22950,22950,0
|
|
20231122,184800,2528433200,22950,22950,22950,22950,0
|
|
20231122,184700,2528433200,22950,22950,22950,22950,0
|
|
20231122,184600,2528433200,22950,22950,22950,22950,0
|
|
20231122,184500,2528433200,22950,22950,22950,22950,0
|
|
20231122,184400,2528433200,22950,22950,22950,22950,0
|
|
20231122,184300,2528433200,22950,22950,22950,22950,0
|
|
20231122,184200,2528433200,22950,22950,22950,22950,0
|
|
20231122,184100,2528433200,22950,22950,22950,22950,0
|
|
20231122,184000,2528433200,22950,22950,22950,22950,0
|
|
20231122,183900,2528433200,22950,22950,22950,22950,0
|
|
20231122,183800,2528433200,22950,22950,22950,22950,0
|
|
20231122,183700,2528433200,22950,22950,22950,22950,0
|
|
20231122,183600,2528433200,22950,22950,22950,22950,0
|
|
20231122,183500,2528433200,22950,22950,22950,22950,0
|
|
20231122,183400,2528433200,22950,22950,22950,22950,0
|
|
20231122,183300,2528433200,22950,22950,22950,22950,0
|
|
20231122,183200,2528433200,22950,22950,22950,22950,0
|
|
20231122,183100,2528433200,22950,22950,22950,22950,0
|
|
20231122,183000,2528433200,22950,22950,22950,22950,0
|
|
20231122,182900,2528433200,22950,22950,22950,22950,0
|
|
20231122,182800,2528433200,22950,22950,22950,22950,0
|
|
20231122,182700,2528433200,22950,22950,22950,22950,0
|
|
20231122,182600,2528433200,22950,22950,22950,22950,0
|
|
20231122,182500,2528433200,22950,22950,22950,22950,0
|
|
20231122,182400,2528433200,22950,22950,22950,22950,2126
|
|
20231122,182300,2528433200,22950,22950,22950,22950,0
|
|
20231122,182200,2528433200,22950,22950,22950,22950,0
|
|
20231122,182100,2528433200,22950,22950,22950,22950,0
|
|
20231122,182000,2528433200,22950,22950,22950,22950,0
|
|
20231122,181900,2528433200,22950,22950,22950,22950,0
|
|
20231122,181800,2528433200,22950,22950,22950,22950,0
|
|
20231122,181700,2528433200,22950,22950,22950,22950,0
|
|
20231122,181600,2528433200,22950,22950,22950,22950,0
|
|
20231122,181500,2528433200,22950,22950,22950,22950,0
|
|
20231122,181400,2528433200,22950,22950,22950,22950,0
|
|
20231122,181300,2528433200,22950,22950,22950,22950,0
|
|
20231122,181200,2528433200,22950,22950,22950,22950,0
|
|
20231122,181100,2528433200,22950,22950,22950,22950,0
|
|
20231122,181000,2528433200,22950,22950,22950,22950,0
|
|
20231122,180900,2528433200,22950,22950,22950,22950,0
|
|
20231122,180800,2528433200,22950,22950,22950,22950,0
|
|
20231122,180700,2528433200,22950,22950,22950,22950,0
|
|
20231122,180600,2528433200,22950,22950,22950,22950,0
|
|
20231122,180500,2528433200,22950,22950,22950,22950,0
|
|
20231122,180400,2528433200,22950,22950,22950,22950,0
|
|
20231122,180300,2528433200,22950,22950,22950,22950,0
|
|
20231122,180200,2528433200,22950,22950,22950,22950,0
|
|
20231122,180100,2528433200,22950,22950,22950,22950,0
|
|
20231122,180000,2528433200,22950,22950,22950,22950,0
|
|
20231122,175900,2528433200,22950,22950,22950,22950,0
|
|
20231122,175800,2528433200,22950,22950,22950,22950,0
|
|
20231122,175700,2528433200,22950,22950,22950,22950,0
|
|
20231122,175600,2528433200,22950,22950,22950,22950,0
|
|
20231122,175500,2528433200,22950,22950,22950,22950,0
|
|
20231122,175400,2528433200,22950,22950,22950,22950,2126
|
|
20231122,175300,2528433200,22950,22950,22950,22950,0
|
|
20231122,175200,2528433200,22950,22950,22950,22950,0
|
|
20231122,175100,2528433200,22950,22950,22950,22950,0
|
|
20231122,175000,2528433200,22950,22950,22950,22950,0
|
|
20231122,174900,2528433200,22950,22950,22950,22950,0
|
|
20231122,174800,2528433200,22950,22950,22950,22950,0
|
|
20231122,174700,2528433200,22950,22950,22950,22950,0
|
|
20231122,174600,2528433200,22950,22950,22950,22950,0
|
|
20231122,174500,2528433200,22950,22950,22950,22950,0
|
|
20231122,174400,2528433200,22950,22950,22950,22950,0
|
|
20231122,174300,2528433200,22950,22950,22950,22950,0
|
|
20231122,174200,2528433200,22950,22950,22950,22950,0
|
|
20231122,174100,2528433200,22950,22950,22950,22950,0
|
|
20231122,174000,2528433200,22950,22950,22950,22950,0
|
|
20231122,173900,2528433200,22950,22950,22950,22950,0
|
|
20231122,173800,2528433200,22950,22950,22950,22950,0
|
|
20231122,173700,2528433200,22950,22950,22950,22950,0
|
|
20231122,173600,2528433200,22950,22950,22950,22950,0
|
|
20231122,173500,2528433200,22950,22950,22950,22950,0
|
|
20231122,173400,2528433200,22950,22950,22950,22950,0
|
|
20231122,173300,2528433200,22950,22950,22950,22950,0
|
|
20231122,173200,2528433200,22950,22950,22950,22950,0
|
|
20231122,173100,2528433200,22950,22950,22950,22950,0
|
|
20231122,173000,2528433200,22950,22950,22950,22950,0
|
|
20231122,172900,2528433200,22950,22950,22950,22950,0
|
|
20231122,172800,2528433200,22950,22950,22950,22950,0
|
|
20231122,172700,2528433200,22950,22950,22950,22950,0
|
|
20231122,172600,2528433200,22950,22950,22950,22950,0
|
|
20231122,172500,2528433200,22950,22950,22950,22950,0
|
|
20231122,172400,2528433200,22950,22950,22950,22950,2126
|
|
20231122,172300,2528433200,22950,22950,22950,22950,0
|
|
20231122,172200,2528433200,22950,22950,22950,22950,0
|
|
20231122,172100,2528433200,22950,22950,22950,22950,0
|
|
20231122,172000,2528433200,22950,22950,22950,22950,0
|
|
20231122,171900,2528433200,22950,22950,22950,22950,0
|
|
20231122,171800,2528433200,22950,22950,22950,22950,0
|
|
20231122,171700,2528433200,22950,22950,22950,22950,0
|
|
20231122,171600,2528433200,22950,22950,22950,22950,0
|
|
20231122,171500,2528433200,22950,22950,22950,22950,0
|
|
20231122,171400,2528433200,22950,22950,22950,22950,0
|
|
20231122,171300,2528433200,22950,22950,22950,22950,0
|
|
20231122,171200,2528433200,22950,22950,22950,22950,0
|
|
20231122,171100,2528433200,22950,22950,22950,22950,0
|
|
20231122,171000,2528433200,22950,22950,22950,22950,0
|
|
20231122,170900,2528433200,22950,22950,22950,22950,0
|
|
20231122,170800,2528433200,22950,22950,22950,22950,0
|
|
20231122,170700,2528433200,22950,22950,22950,22950,0
|
|
20231122,170600,2528433200,22950,22950,22950,22950,0
|
|
20231122,170500,2528433200,22950,22950,22950,22950,0
|
|
20231122,170400,2528433200,22950,22950,22950,22950,0
|
|
20231122,170300,2528433200,22950,22950,22950,22950,0
|
|
20231122,170200,2528433200,22950,22950,22950,22950,0
|
|
20231122,170100,2528433200,22950,22950,22950,22950,0
|
|
20231122,170000,2528433200,22950,22950,22950,22950,0
|
|
20231122,165900,2528433200,22950,22950,22950,22950,0
|
|
20231122,165800,2528433200,22950,22950,22950,22950,0
|
|
20231122,165700,2528433200,22950,22950,22950,22950,0
|
|
20231122,165600,2528433200,22950,22950,22950,22950,0
|
|
20231122,165500,2528433200,22950,22950,22950,22950,0
|
|
20231122,165400,2528433200,22950,22950,22950,22950,2126
|
|
20231122,165300,2528433200,22950,22950,22950,22950,0
|
|
20231122,165200,2528433200,22950,22950,22950,22950,0
|
|
20231122,165100,2528433200,22950,22950,22950,22950,0
|
|
20231122,165000,2528433200,22950,22950,22950,22950,0
|
|
20231122,164900,2528433200,22950,22950,22950,22950,0
|
|
20231122,164800,2528433200,22950,22950,22950,22950,0
|
|
20231122,164700,2528433200,22950,22950,22950,22950,0
|
|
20231122,164600,2528433200,22950,22950,22950,22950,0
|
|
20231122,164500,2528433200,22950,22950,22950,22950,0
|
|
20231122,164400,2528433200,22950,22950,22950,22950,0
|
|
20231122,164300,2528433200,22950,22950,22950,22950,0
|
|
20231122,164200,2528433200,22950,22950,22950,22950,0
|
|
20231122,164100,2528433200,22950,22950,22950,22950,0
|
|
20231122,164000,2528433200,22950,22950,22950,22950,0
|
|
20231122,163900,2528433200,22950,22950,22950,22950,0
|
|
20231122,163800,2528433200,22950,22950,22950,22950,0
|
|
20231122,163700,2528433200,22950,22950,22950,22950,0
|
|
20231122,163600,2528433200,22950,22950,22950,22950,0
|
|
20231122,163500,2528433200,22950,22950,22950,22950,0
|
|
20231122,163400,2528433200,22950,22950,22950,22950,0
|
|
20231122,163300,2528433200,22950,22950,22950,22950,0
|
|
20231122,163200,2528433200,22950,22950,22950,22950,0
|
|
20231122,163100,2528433200,22950,22950,22950,22950,0
|
|
20231122,163000,2528433200,22950,22950,22950,22950,0
|
|
20231122,162900,2528433200,22950,22950,22950,22950,0
|
|
20231122,162800,2528433200,22950,22950,22950,22950,0
|
|
20231122,162700,2528433200,22950,22950,22950,22950,0
|
|
20231122,162600,2528433200,22950,22950,22950,22950,0
|
|
20231122,162500,2528433200,22950,22950,22950,22950,0
|
|
20231122,162400,2528433200,22950,22950,22950,22950,2126
|
|
20231122,162300,2528433200,22950,22950,22950,22950,0
|
|
20231122,162200,2528433200,22950,22950,22950,22950,0
|
|
20231122,162100,2528433200,22950,22950,22950,22950,0
|
|
20231122,162000,2528433200,22950,22950,22950,22950,0
|
|
20231122,161900,2528433200,22950,22950,22950,22950,0
|
|
20231122,161800,2528433200,22950,22950,22950,22950,0
|
|
20231122,161700,2528433200,22950,22950,22950,22950,0
|
|
20231122,161600,2528433200,22950,22950,22950,22950,0
|
|
20231122,161500,2528433200,22950,22950,22950,22950,0
|
|
20231122,161400,2528433200,22950,22950,22950,22950,0
|
|
20231122,161300,2528433200,22950,22950,22950,22950,0
|
|
20231122,161200,2528433200,22950,22950,22950,22950,0
|
|
20231122,161100,2528433200,22950,22950,22950,22950,0
|
|
20231122,161000,2528433200,22950,22950,22950,22950,0
|
|
20231122,160900,2528433200,22950,22950,22950,22950,0
|
|
20231122,160800,2528433200,22950,22950,22950,22950,0
|
|
20231122,160700,2528433200,22950,22950,22950,22950,0
|
|
20231122,160600,2528433200,22950,22950,22950,22950,0
|
|
20231122,160500,2528433200,22950,22950,22950,22950,0
|
|
20231122,160400,2528433200,22950,22950,22950,22950,0
|
|
20231122,160300,2528433200,22950,22950,22950,22950,0
|
|
20231122,160200,2528433200,22950,22950,22950,22950,0
|
|
20231122,160100,2528433200,22950,22950,22950,22950,0
|
|
20231122,160000,2528433200,22950,22950,22950,22950,0
|
|
20231122,155900,2528433200,22950,22950,22950,22950,0
|
|
20231122,155800,2528433200,22950,22950,22950,22950,0
|
|
20231122,155700,2528433200,22950,22950,22950,22950,0
|
|
20231122,155600,2528433200,22950,22950,22950,22950,0
|
|
20231122,155500,2528433200,22950,22950,22950,22950,0
|
|
20231122,155400,2528433200,22950,22950,22950,22950,2126
|
|
20231122,155300,2528433200,22950,22950,22950,22950,0
|
|
20231122,155200,2528433200,22950,22950,22950,22950,0
|
|
20231122,155100,2528433200,22950,22950,22950,22950,0
|
|
20231122,155000,2528433200,22950,22950,22950,22950,0
|
|
20231122,154900,2528433200,22950,22950,22950,22950,0
|
|
20231122,154800,2528433200,22950,22950,22950,22950,0
|
|
20231122,154700,2528433200,22950,22950,22950,22950,0
|
|
20231122,154600,2528433200,22950,22950,22950,22950,0
|
|
20231122,154500,2528433200,22950,22950,22950,22950,0
|
|
20231122,154400,2528433200,22950,22950,22950,22950,0
|
|
20231122,154300,2528433200,22950,22950,22950,22950,0
|
|
20231122,154200,2528433200,22950,22950,22950,22950,0
|
|
20231122,154100,2528433200,22950,22950,22950,22950,0
|
|
20231122,154000,2528433200,22950,22950,22950,22950,0
|
|
20231122,153900,2528433200,22950,22950,22950,22950,0
|
|
20231122,153800,2528433200,22950,22950,22950,22950,0
|
|
20231122,153700,2528433200,22950,22950,22950,22950,0
|
|
20231122,153600,2528433200,22950,22950,22950,22950,0
|
|
20231122,153500,2528433200,22950,22950,22950,22950,0
|
|
20231122,153400,2528433200,22950,22950,22950,22950,0
|
|
20231122,153300,2528433200,22950,22950,22950,22950,0
|
|
20231122,153200,2528433200,22950,22950,22950,22950,0
|
|
20231122,153100,2528433200,22950,22950,22950,22950,0
|
|
20231122,153000,2528433200,22950,22950,22950,22950,2126
|
|
20231122,152900,2479641500,23050,23050,23050,23050,0
|
|
20231122,152800,2479641500,23050,23050,23050,23050,0
|
|
20231122,152700,2479641500,23050,23050,23050,23050,0
|
|
20231122,152600,2479641500,23050,23050,23050,23050,0
|
|
20231122,152500,2479641500,23050,23050,23050,23050,0
|
|
20231122,152400,2479641500,23050,23050,23050,23050,0
|
|
20231122,152300,2479641500,23050,23050,23050,23050,0
|
|
20231122,152200,2479641500,23050,23050,23050,23050,0
|
|
20231122,152100,2479641500,23050,23050,23050,23050,0
|
|
20231122,152000,2479641500,23050,23050,23050,23050,0
|
|
20231122,151900,2479641500,23050,23050,23050,22950,340
|
|
20231122,151800,2471810850,23050,23000,23050,22950,53
|
|
20231122,151700,2470592250,22950,22950,23050,22950,103
|
|
20231122,151600,2468222800,22950,23050,23050,22950,45
|
|
20231122,151500,2467188000,22950,22950,23050,22950,32
|
|
20231122,151400,2466452000,23050,23000,23050,22950,1056
|
|
20231122,151300,2442186350,23000,22950,23000,22950,53
|
|
20231122,151200,2440968850,23000,22950,23000,22950,26
|
|
20231122,151100,2440371350,22950,23000,23000,22950,30
|
|
20231122,151000,2439681800,22950,23000,23000,22950,86
|
|
20231122,150900,2437704350,23000,22950,23000,22900,2088
|
|
20231122,150800,2389683500,22950,22950,22950,22900,24
|
|
20231122,150700,2389133200,22950,23050,23050,22900,1301
|
|
20231122,150600,2359267700,23050,22950,23050,22950,29
|
|
20231122,150500,2358599950,23000,23050,23050,23000,296
|
|
20231122,150400,2351791500,23050,23050,23050,23000,21
|
|
20231122,150300,2351307900,23050,23050,23050,23000,36
|
|
20231122,150200,2350479050,23050,23050,23100,23000,29
|
|
20231122,150100,2349810600,23000,23050,23050,23000,627
|
|
20231122,150000,2335360300,23000,23000,23050,23000,27
|
|
20231122,145900,2334738700,23000,23050,23100,23000,516
|
|
20231122,145800,2322840200,23050,23000,23050,23000,27
|
|
20231122,145700,2322218050,23050,23000,23050,23000,27
|
|
20231122,145600,2321595900,23050,23000,23050,23000,35
|
|
20231122,145500,2320789350,23050,23050,23050,23000,48
|
|
20231122,145400,2319683150,23000,23050,23050,23000,76
|
|
20231122,145300,2317933600,23000,23000,23050,23000,1170
|
|
20231122,145200,2291012200,23000,23000,23000,22950,25
|
|
20231122,145100,2290437400,23000,23000,23000,22900,51
|
|
20231122,145000,2289265700,23000,23000,23000,22950,974
|
|
20231122,144900,2266910900,23000,23000,23000,22950,125
|
|
20231122,144800,2264036200,22950,23000,23000,22950,36
|
|
20231122,144700,2263208400,22950,23000,23050,22950,1180
|
|
20231122,144600,2236068100,23000,23050,23050,23000,120
|
|
20231122,144500,2233307000,23000,23050,23050,23000,98
|
|
20231122,144400,2231048350,23000,23000,23050,23000,55
|
|
20231122,144300,2229781050,23050,23000,23050,23000,46
|
|
20231122,144200,2228721000,23050,23050,23050,23000,34
|
|
20231122,144100,2227937500,23050,23050,23050,23000,44
|
|
20231122,144000,2226923500,23050,23000,23050,22950,91
|
|
20231122,143900,2224829750,23000,23050,23050,22950,68
|
|
20231122,143800,2223265500,23000,23000,23050,23000,734
|
|
20231122,143700,2206381650,23000,23000,23000,22950,30
|
|
20231122,143600,2205691850,23000,23000,23000,22950,58
|
|
20231122,143500,2204358300,22950,23000,23000,22950,9
|
|
20231122,143400,2204151550,23000,23000,23000,22950,75
|
|
20231122,143300,2202426900,23000,23000,23000,22950,41
|
|
20231122,143200,2201484100,23000,23000,23000,22950,26
|
|
20231122,143100,2200886300,22950,23000,23000,22950,8
|
|
20231122,143000,2200702500,22950,23000,23000,22950,25
|
|
20231122,142900,2200127700,22950,22950,23000,22950,35
|
|
20231122,142800,2199322950,22950,22950,23000,22950,306
|
|
20231122,142700,2192299350,23000,22950,23000,22950,107
|
|
20231122,142600,2189843550,23000,23000,23000,22950,45
|
|
20231122,142500,2188809800,22950,22950,23000,22950,25
|
|
20231122,142400,2188235200,23000,22950,23000,22950,19
|
|
20231122,142300,2187798400,22950,22950,22950,22950,94
|
|
20231122,142200,2185641100,22950,23000,23000,22950,73
|
|
20231122,142100,2183962300,23000,23000,23000,22950,43
|
|
20231122,142000,2182975000,22950,23000,23000,22950,21
|
|
20231122,141900,2182492300,22950,22900,23000,22900,13
|
|
20231122,141800,2182194000,22900,23050,23100,22900,3331
|
|
20231122,141700,2105781550,23050,23050,23050,23000,53
|
|
20231122,141600,2104560100,23100,23100,23100,23100,13
|
|
20231122,141500,2104259800,23050,23050,23050,23000,35
|
|
20231122,141400,2103453300,23050,23150,23150,23000,4200
|
|
20231122,141300,2006808300,23150,23100,23150,23100,63
|
|
20231122,141200,2005352200,23100,23100,23150,23100,17
|
|
20231122,141100,2004959350,23150,23100,23150,23100,20
|
|
20231122,141000,2004496550,23150,23100,23150,23100,11
|
|
20231122,140900,2004242100,23100,23100,23150,23100,41
|
|
20231122,140800,2003294550,23100,23100,23100,23100,211
|
|
20231122,140700,1998420450,23050,23150,23150,23050,161
|
|
20231122,140600,1994699550,23150,23150,23150,23050,150
|
|
20231122,140500,1991234500,23050,23150,23150,23050,141
|
|
20231122,140400,1987983750,23150,23100,23150,23100,53
|
|
20231122,140300,1986758050,23150,23100,23150,23100,52
|
|
20231122,140200,1985555900,23100,23100,23100,23100,158
|
|
20231122,140100,1981906100,23100,23100,23150,23100,145
|
|
20231122,140000,1978556300,23150,23150,23150,23100,34
|
|
20231122,135900,1977770250,23150,23150,23150,23150,35
|
|
20231122,135800,1976960000,23150,23100,23150,23100,9
|
|
20231122,135700,1976751750,23150,23150,23150,23150,33
|
|
20231122,135600,1975987800,23150,23150,23150,23100,35
|
|
20231122,135500,1975178600,23150,23150,23150,23150,54
|
|
20231122,135400,1973928500,23150,23150,23150,23150,2
|
|
20231122,135300,1973882200,23100,23100,23150,23100,24
|
|
20231122,135200,1973327700,23150,23150,23150,23100,49
|
|
20231122,135100,1972194400,23150,23150,23150,23150,13
|
|
20231122,135000,1971893450,23150,23150,23150,23150,22
|
|
20231122,134900,1971384150,23150,23150,23150,23150,1
|
|
20231122,134800,1971361000,23150,23050,23150,23050,22
|
|
20231122,134700,1970852250,23050,23050,23050,23050,0
|
|
20231122,134600,1970852250,23050,23150,23150,23050,228
|
|
20231122,134500,1965582300,23100,23150,23150,23100,25
|
|
20231122,134400,1965004750,23100,23150,23150,23100,40
|
|
20231122,134300,1964079750,23150,23150,23150,23150,244
|
|
20231122,134200,1958431150,23050,23050,23150,23050,128
|
|
20231122,134100,1955476000,23000,23050,23050,23000,94
|
|
20231122,134000,1953312550,23050,23050,23050,23050,7
|
|
20231122,133900,1953151200,23050,23050,23050,23050,61
|
|
20231122,133800,1951745150,23100,23100,23100,23100,17
|
|
20231122,133700,1951352450,23050,23100,23100,23050,209
|
|
20231122,133600,1946534600,23100,23100,23100,23100,9
|
|
20231122,133500,1946326700,23050,23050,23050,23050,27
|
|
20231122,133400,1945704350,23100,23100,23100,23100,30
|
|
20231122,133300,1945011350,23050,23100,23100,23050,39
|
|
20231122,133200,1944111750,23050,23100,23100,23050,11
|
|
20231122,133100,1943857750,23100,23100,23100,23000,31
|
|
20231122,133000,1943142450,23000,23000,23000,23000,0
|
|
20231122,132900,1943142450,23000,23150,23150,23000,134
|
|
20231122,132800,1940047550,23100,23100,23100,23100,26
|
|
20231122,132700,1939446950,23150,23150,23150,23100,41
|
|
20231122,132600,1938497850,23100,23150,23150,23100,44
|
|
20231122,132500,1937481000,23150,23100,23150,23100,50
|
|
20231122,132400,1936324950,23100,23100,23100,23100,55
|
|
20231122,132300,1935054450,23100,23050,23100,23050,40
|
|
20231122,132200,1934131200,23100,23050,23100,23050,34
|
|
20231122,132100,1933345850,23100,23050,23100,23050,43
|
|
20231122,132000,1932354000,23100,23050,23100,23000,191
|
|
20231122,131900,1927957000,23050,23100,23100,23050,98
|
|
20231122,131800,1925694700,23100,23100,23100,23100,35
|
|
20231122,131700,1924886200,23100,23050,23100,23050,78
|
|
20231122,131600,1923086400,23100,23050,23100,23050,13
|
|
20231122,131500,1922786350,23100,23100,23100,23100,30
|
|
20231122,131400,1922093350,23100,23100,23100,23100,22
|
|
20231122,131300,1921585150,23050,23050,23100,23050,70
|
|
20231122,131200,1919970200,23100,23050,23100,23050,14
|
|
20231122,131100,1919646850,23100,23100,23100,23100,19
|
|
20231122,131000,1919207950,23100,23100,23100,23050,50
|
|
20231122,130900,1918054000,23100,23100,23100,23100,13
|
|
20231122,130800,1917753700,23100,23100,23100,23050,63
|
|
20231122,130700,1916299750,23100,23100,23100,23050,27
|
|
20231122,130600,1915676500,23050,23100,23100,23050,34
|
|
20231122,130500,1914891200,23100,23100,23100,23100,29
|
|
20231122,130400,1914221300,23050,23100,23100,23050,53
|
|
20231122,130300,1912999150,23100,23100,23100,23100,32
|
|
20231122,130200,1912259950,23100,23100,23100,23100,57
|
|
20231122,130100,1910943250,23100,23050,23100,23050,248
|
|
20231122,130000,1905214950,23050,23100,23100,23050,41
|
|
20231122,125900,1904269550,23100,23150,23150,23050,939
|
|
20231122,125800,1882601750,23150,23150,23200,22900,13394
|
|
20231122,125700,1574722600,23150,23150,23150,23150,11
|
|
20231122,125600,1574467950,23200,23200,23200,23150,69
|
|
20231122,125500,1572868700,23150,23150,23150,23150,21
|
|
20231122,125400,1572382550,23200,23200,23200,23150,42
|
|
20231122,125300,1571408650,23200,23150,23200,23150,11
|
|
20231122,125200,1571153650,23150,23150,23150,23150,24
|
|
20231122,125100,1570598050,23200,23150,23200,23100,44
|
|
20231122,125000,1569579550,23150,23200,23200,23150,17
|
|
20231122,124900,1569185550,23150,23150,23200,23150,89
|
|
20231122,124800,1567123800,23200,23150,23200,23150,16
|
|
20231122,124700,1566753150,23200,23150,23250,23150,18
|
|
20231122,124600,1566335950,23150,23150,23150,23100,51
|
|
20231122,124500,1565156600,23150,23150,23150,23150,10
|
|
20231122,124400,1564925100,23100,23150,23150,23100,32
|
|
20231122,124300,1564184900,23150,23150,23150,23150,2
|
|
20231122,124200,1564138600,23150,23050,23150,23050,278
|
|
20231122,124100,1557730500,23050,23100,23100,23050,344
|
|
20231122,124000,1549784550,23100,23150,23150,23100,51
|
|
20231122,123900,1548605100,23150,23150,23150,23150,21
|
|
20231122,123800,1548118950,23200,23200,23200,23200,0
|
|
20231122,123700,1548118950,23200,23200,23200,23200,36
|
|
20231122,123600,1547283750,23200,23100,23200,23100,19
|
|
20231122,123500,1546843850,23150,23150,23150,23100,49
|
|
20231122,123400,1545710050,23200,23200,23200,23200,3
|
|
20231122,123300,1545640450,23200,23150,23200,23150,16
|
|
20231122,123200,1545269800,23150,23200,23200,23150,28
|
|
20231122,123100,1544620400,23150,23150,23150,23150,28
|
|
20231122,123000,1543972200,23150,23200,23200,23150,60
|
|
20231122,122900,1542581800,23150,23150,23150,23150,10
|
|
20231122,122800,1542350300,23150,23150,23200,23150,25
|
|
20231122,122700,1541771450,23150,23150,23150,23150,1
|
|
20231122,122600,1541748300,23150,23200,23200,23150,40
|
|
20231122,122500,1540820950,23200,23150,23200,23150,16
|
|
20231122,122400,1540450450,23200,23200,23200,23200,1
|
|
20231122,122300,1540427250,23200,23150,23200,23150,64
|
|
20231122,122200,1538944550,23200,23150,23200,23150,46
|
|
20231122,122100,1537879200,23150,23100,23150,23100,234
|
|
20231122,122000,1532467150,23100,23100,23100,23050,548
|
|
20231122,121900,1519809650,23100,23100,23100,23100,11
|
|
20231122,121800,1519555550,23150,23150,23150,23100,65
|
|
20231122,121700,1518052250,23150,23150,23150,23150,19
|
|
20231122,121600,1517612400,23100,23100,23150,23100,69
|
|
20231122,121500,1516017300,23100,23150,23150,23100,40
|
|
20231122,121400,1515092950,23150,23100,23150,23100,51
|
|
20231122,121300,1513913750,23150,23150,23150,23150,3
|
|
20231122,121200,1513844300,23100,23150,23150,23100,99
|
|
20231122,121100,1511554000,23150,23150,23150,23150,26
|
|
20231122,121000,1510952100,23150,23150,23150,23100,5
|
|
20231122,120900,1510836400,23150,23100,23150,23100,81
|
|
20231122,120800,1508964050,23150,23150,23150,23150,5
|
|
20231122,120700,1508848300,23150,23150,23150,23150,32
|
|
20231122,120600,1508107500,23150,23150,23150,23100,40
|
|
20231122,120500,1507183150,23150,23100,23150,23100,33
|
|
20231122,120400,1506420700,23150,23150,23150,23150,27
|
|
20231122,120300,1505795650,23150,23150,23150,23100,16
|
|
20231122,120200,1505425750,23150,23150,23150,23150,25
|
|
20231122,120100,1504847000,23100,23150,23150,23100,30
|
|
20231122,120000,1504153900,23150,23100,23150,23100,43
|
|
20231122,115900,1503158550,23100,23150,23150,23100,13
|
|
20231122,115800,1502858150,23150,23150,23150,23150,2
|
|
20231122,115700,1502811850,23150,23100,23150,23100,52
|
|
20231122,115600,1501609600,23100,23150,23150,23100,16
|
|
20231122,115500,1501239700,23150,23100,23150,23100,24
|
|
20231122,115400,1500684150,23100,23150,23150,23100,93
|
|
20231122,115300,1498534050,23100,23150,23200,23100,153
|
|
20231122,115200,1494993750,23150,23200,23200,23150,379
|
|
20231122,115100,1486202350,23200,23250,23250,23200,134
|
|
20231122,115000,1483093450,23250,23250,23250,23200,1035
|
|
20231122,114900,1459080150,23200,23250,23250,23200,8
|
|
20231122,114800,1458894250,23200,23250,23250,23200,82
|
|
20231122,114700,1456989200,23250,23250,23250,23250,2
|
|
20231122,114600,1456942700,23250,23250,23250,23250,0
|
|
20231122,114500,1456942700,23250,23250,23250,23250,28
|
|
20231122,114400,1456291700,23200,23200,23250,23200,31
|
|
20231122,114300,1455572400,23200,23250,23250,23200,254
|
|
20231122,114200,1449667400,23300,23300,23300,23300,0
|
|
20231122,114100,1449667400,23300,23250,23300,23250,28
|
|
20231122,114000,1449016300,23250,23250,23250,23250,239
|
|
20231122,113900,1443459550,23300,23300,23300,23250,4
|
|
20231122,113800,1443366400,23250,23250,23250,23250,26
|
|
20231122,113700,1442761900,23250,23300,23300,23250,10
|
|
20231122,113600,1442529300,23300,23200,23300,23200,201
|
|
20231122,113500,1437850150,23200,23250,23250,23200,27
|
|
20231122,113400,1437222900,23200,23300,23300,23200,86
|
|
20231122,113300,1435223350,23300,23250,23300,23250,3
|
|
20231122,113200,1435153500,23250,23200,23250,23200,27
|
|
20231122,113100,1434525800,23200,23200,23250,23200,72
|
|
20231122,113000,1432854400,23250,23200,23250,23200,205
|
|
20231122,112900,1428096900,23200,23150,23200,23150,37
|
|
20231122,112800,1427240000,23200,23200,23200,23200,3
|
|
20231122,112700,1427170400,23150,23150,23200,23150,89
|
|
20231122,112600,1425109100,23200,23200,23200,23200,6
|
|
20231122,112500,1424969900,23200,23200,23200,23200,4
|
|
20231122,112400,1424877100,23200,23150,23200,23150,31
|
|
20231122,112300,1424158450,23150,23200,23200,23150,384
|
|
20231122,112200,1415267950,23200,23200,23200,23200,3
|
|
20231122,112100,1415198350,23200,23200,23250,23100,1599
|
|
20231122,112000,1378231150,23250,23250,23250,23200,251
|
|
20231122,111900,1372406600,23250,23200,23250,23200,36
|
|
20231122,111800,1371570950,23200,23250,23250,23200,16
|
|
20231122,111700,1371199550,23250,23250,23250,23200,46
|
|
20231122,111600,1370131200,23250,23250,23250,23250,3
|
|
20231122,111500,1370061450,23250,23250,23250,23250,31
|
|
20231122,111400,1369340700,23200,23250,23250,23200,44
|
|
20231122,111300,1368319700,23200,23250,23250,23200,20
|
|
20231122,111200,1367854750,23250,23250,23250,23250,0
|
|
20231122,111100,1367854750,23250,23250,23250,23200,18
|
|
20231122,111000,1367436750,23200,23300,23300,23200,220
|
|
20231122,110900,1362320150,23350,23300,23350,23300,137
|
|
20231122,110800,1359128000,23350,23250,23350,23250,110
|
|
20231122,110700,1356564450,23300,23250,23300,23250,444
|
|
20231122,110600,1346240750,23250,23300,23300,23250,32
|
|
20231122,110500,1345496650,23300,23300,23300,23250,43
|
|
20231122,110400,1344495200,23300,23300,23300,23300,136
|
|
20231122,110300,1341326400,23350,23350,23400,23300,117
|
|
20231122,110200,1338593950,23300,23350,23350,23300,82
|
|
20231122,110100,1336680600,23350,23350,23350,23350,21
|
|
20231122,110000,1336190250,23350,23350,23350,23350,11
|
|
20231122,105900,1335933400,23300,23350,23350,23300,53
|
|
20231122,105800,1334697850,23300,23300,23350,23300,88
|
|
20231122,105700,1332645250,23350,23350,23350,23350,15
|
|
20231122,105600,1332295000,23350,23350,23350,23350,158
|
|
20231122,105500,1328605700,23400,23350,23400,23350,14
|
|
20231122,105400,1328278700,23400,23400,23400,23400,35
|
|
20231122,105300,1327459700,23400,23450,23450,23400,72
|
|
20231122,105200,1325774800,23450,23450,23600,23350,4334
|
|
20231122,105100,1223727050,23250,23150,23450,23150,3234
|
|
20231122,105000,1148186500,23150,23150,23150,23150,0
|
|
20231122,104900,1148186500,23150,23200,23200,23150,37
|
|
20231122,104800,1147329450,23150,23150,23150,23150,25
|
|
20231122,104700,1146750700,23150,23150,23150,23150,13
|
|
20231122,104600,1146449750,23150,23150,23150,23150,200
|
|
20231122,104500,1141819750,23200,23200,23200,23150,43
|
|
20231122,104400,1140823500,23200,23200,23200,23150,362
|
|
20231122,104300,1132430200,23200,23200,23200,23200,9
|
|
20231122,104200,1132221400,23150,23150,23200,23150,234
|
|
20231122,104100,1126802850,23150,23150,23150,23100,36
|
|
20231122,104000,1125970900,23150,23150,23150,23150,22
|
|
20231122,103900,1125461600,23100,23100,23100,23100,10
|
|
20231122,103800,1125230600,23150,23050,23150,23050,13
|
|
20231122,103700,1124930750,23050,23000,23100,23000,94
|
|
20231122,103600,1122764250,23000,23050,23050,23000,254
|
|
20231122,103500,1116911400,23100,23100,23100,23100,21
|
|
20231122,103400,1116426300,23100,23050,23100,23050,23
|
|
20231122,103300,1115895800,23050,23100,23150,23050,68
|
|
20231122,103200,1114325200,23150,23150,23150,23100,57
|
|
20231122,103100,1113007200,23150,23100,23150,23100,67
|
|
20231122,103000,1111459300,23100,23000,23100,23000,50
|
|
20231122,102900,1110305450,23050,23050,23050,23050,314
|
|
20231122,102800,1103067750,23050,23050,23100,23050,44
|
|
20231122,102700,1102053450,23000,23050,23050,23000,12
|
|
20231122,102600,1101776900,23050,23000,23050,23000,163
|
|
20231122,102500,1098021850,23050,23050,23050,23050,20
|
|
20231122,102400,1097560850,23050,23000,23050,23000,92
|
|
20231122,102300,1095444700,23050,23050,23100,23000,107
|
|
20231122,102200,1092980000,23050,23100,23100,23000,64
|
|
20231122,102100,1091504650,23100,23000,23100,23000,103
|
|
20231122,102000,1089131750,23000,23050,23050,23000,27
|
|
20231122,101900,1088509850,23100,23100,23100,23050,15
|
|
20231122,101800,1088163650,23050,23050,23050,23050,126
|
|
20231122,101700,1085259350,23050,23050,23050,23050,13
|
|
20231122,101600,1084959700,23100,23100,23100,23050,266
|
|
20231122,101500,1078827350,23100,23100,23100,23050,116
|
|
20231122,101400,1076150650,23100,23100,23100,23050,203
|
|
20231122,101300,1071470150,23050,23150,23150,23050,464
|
|
20231122,101200,1060754550,23150,23100,23150,23100,10
|
|
20231122,101100,1060523100,23150,23150,23150,23100,61
|
|
20231122,101000,1059112350,23150,23150,23150,23100,45
|
|
20231122,100900,1058072350,23150,23150,23150,23150,23
|
|
20231122,100800,1057539900,23150,23150,23150,23100,64
|
|
20231122,100700,1056060450,23150,23150,23150,23100,66
|
|
20231122,100600,1054534450,23100,23150,23150,23100,59
|
|
20231122,100500,1053171200,23100,23150,23150,23100,26
|
|
20231122,100400,1052570050,23150,23100,23150,23100,43
|
|
20231122,100300,1051575400,23100,23200,23200,23100,392
|
|
20231122,100200,1042501500,23200,23200,23200,23150,72
|
|
20231122,100100,1040833200,23150,23200,23200,23150,28
|
|
20231122,100000,1040184150,23200,23200,23200,23150,41
|
|
20231122,095900,1039233700,23200,23150,23200,23150,48
|
|
20231122,095800,1038121950,23150,23200,23200,23150,40
|
|
20231122,095700,1037194950,23150,23150,23300,23150,109
|
|
20231122,095600,1034666950,23150,23150,23150,23150,1
|
|
20231122,095500,1034643800,23250,23200,23250,23200,110
|
|
20231122,095400,1032091500,23250,23300,23300,23200,175
|
|
20231122,095300,1028023500,23300,23250,23300,23250,25
|
|
20231122,095200,1027442150,23250,23250,23250,23250,27
|
|
20231122,095100,1026814400,23200,23150,23200,23150,25
|
|
20231122,095000,1026235150,23250,23200,23250,23150,77
|
|
20231122,094900,1024449700,23200,23250,23250,23200,130
|
|
20231122,094800,1021427900,23250,23250,23250,23250,33
|
|
20231122,094700,1020660650,23200,23200,23200,23200,6
|
|
20231122,094600,1020521450,23200,23250,23300,23200,89
|
|
20231122,094500,1018452250,23200,23300,23300,23200,797
|
|
20231122,094400,999920700,23350,23250,23350,23250,68
|
|
20231122,094300,998337400,23250,23350,23350,23250,112
|
|
20231122,094200,995726450,23350,23300,23350,23300,36
|
|
20231122,094100,994887350,23350,23350,23400,23300,324
|
|
20231122,094000,987321650,23400,23350,23400,23350,42
|
|
20231122,093900,986340850,23400,23350,23400,23300,60
|
|
20231122,093800,984939350,23350,23350,23400,23350,134
|
|
20231122,093700,981807400,23400,23300,23400,23300,375
|
|
20231122,093600,973068000,23300,23350,23350,23300,156
|
|
20231122,093500,969427450,23400,23400,23400,23350,153
|
|
20231122,093400,965850300,23400,23350,23400,23350,302
|
|
20231122,093300,958794950,23350,23300,23350,23250,61
|
|
20231122,093200,957372500,23350,23300,23350,23250,393
|
|
20231122,093100,948223500,23300,23150,23300,23150,547
|
|
20231122,093000,935507750,23200,23200,23200,23200,90
|
|
20231122,092900,933419750,23200,23200,23250,23200,48
|
|
20231122,092800,932306050,23200,23100,23250,23100,788
|
|
20231122,092700,914039250,23100,23100,23100,23100,57
|
|
20231122,092600,912722550,23200,23250,23250,22900,7239
|
|
20231122,092500,746310750,23200,23200,23250,23100,1462
|
|
20231122,092400,712403750,23250,23200,23250,23200,170
|
|
20231122,092300,708456650,23200,23300,23300,23200,359
|
|
20231122,092200,700115050,23300,23100,23300,23100,2879
|
|
20231122,092100,633297600,23100,23000,23100,22950,701
|
|
20231122,092000,617153600,23000,23000,23050,23000,217
|
|
20231122,091900,612155500,23000,23000,23000,22950,141
|
|
20231122,091800,608914550,23000,22950,23000,22950,379
|
|
20231122,091700,600205200,22950,23000,23050,22950,499
|
|
20231122,091600,588740150,22950,22950,22950,22900,680
|
|
20231122,091500,573158800,22950,23050,23050,22900,218
|
|
20231122,091400,568148300,23050,22950,23150,22850,4216
|
|
20231122,091300,471466050,23000,23050,23050,23000,433
|
|
20231122,091200,461497650,23050,23050,23050,23000,252
|
|
20231122,091100,455690950,23000,23000,23000,23000,355
|
|
20231122,091000,447525950,22950,22950,22950,22900,1266
|
|
20231122,090900,418471300,22950,22950,23000,22900,565
|
|
20231122,090800,405502750,22950,23100,23100,22900,3715
|
|
20231122,090700,320056050,23100,23050,23100,23050,1788
|
|
20231122,090600,278829450,23050,23200,23200,23050,498
|
|
20231122,090500,267322500,23200,23200,23250,23050,3988
|
|
20231122,090400,175331800,23250,23300,23300,23250,5
|
|
20231122,090300,175215400,23300,23300,23300,23250,81
|
|
20231122,090200,173328800,23300,23150,23300,23050,5450
|
|
20231122,090100,47652150,23100,23200,23300,23050,1335
|
|
20231122,090000,16758550,23350,23250,23350,23250,712
|