641 lines
34 KiB
CSV
641 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,193800,4190368750,27150,27150,27150,27150,1853
|
|
20231123,193700,4190368750,27150,27150,27150,27150,0
|
|
20231123,193600,4190368750,27150,27150,27150,27150,0
|
|
20231123,193500,4190368750,27150,27150,27150,27150,0
|
|
20231123,193400,4190368750,27150,27150,27150,27150,0
|
|
20231123,193300,4190368750,27150,27150,27150,27150,0
|
|
20231123,193200,4190368750,27150,27150,27150,27150,0
|
|
20231123,193100,4190368750,27150,27150,27150,27150,0
|
|
20231123,193000,4190368750,27150,27150,27150,27150,0
|
|
20231123,192900,4190368750,27150,27150,27150,27150,0
|
|
20231123,192800,4190368750,27150,27150,27150,27150,0
|
|
20231123,192700,4190368750,27150,27150,27150,27150,0
|
|
20231123,192600,4190368750,27150,27150,27150,27150,0
|
|
20231123,192500,4190368750,27150,27150,27150,27150,0
|
|
20231123,192400,4190368750,27150,27150,27150,27150,0
|
|
20231123,192300,4190368750,27150,27150,27150,27150,0
|
|
20231123,192200,4190368750,27150,27150,27150,27150,0
|
|
20231123,192100,4190368750,27150,27150,27150,27150,0
|
|
20231123,192000,4190368750,27150,27150,27150,27150,0
|
|
20231123,191900,4190368750,27150,27150,27150,27150,0
|
|
20231123,191800,4190368750,27150,27150,27150,27150,0
|
|
20231123,191700,4190368750,27150,27150,27150,27150,0
|
|
20231123,191600,4190368750,27150,27150,27150,27150,0
|
|
20231123,191500,4190368750,27150,27150,27150,27150,0
|
|
20231123,191400,4190368750,27150,27150,27150,27150,0
|
|
20231123,191300,4190368750,27150,27150,27150,27150,0
|
|
20231123,191200,4190368750,27150,27150,27150,27150,0
|
|
20231123,191100,4190368750,27150,27150,27150,27150,0
|
|
20231123,191000,4190368750,27150,27150,27150,27150,0
|
|
20231123,190900,4190368750,27150,27150,27150,27150,0
|
|
20231123,190800,4190368750,27150,27150,27150,27150,1853
|
|
20231123,190700,4190368750,27150,27150,27150,27150,0
|
|
20231123,190600,4190368750,27150,27150,27150,27150,0
|
|
20231123,190500,4190368750,27150,27150,27150,27150,0
|
|
20231123,190400,4190368750,27150,27150,27150,27150,0
|
|
20231123,190300,4190368750,27150,27150,27150,27150,0
|
|
20231123,190200,4190368750,27150,27150,27150,27150,0
|
|
20231123,190100,4190368750,27150,27150,27150,27150,0
|
|
20231123,190000,4190368750,27150,27150,27150,27150,0
|
|
20231123,185900,4190368750,27150,27150,27150,27150,0
|
|
20231123,185800,4190368750,27150,27150,27150,27150,0
|
|
20231123,185700,4190368750,27150,27150,27150,27150,0
|
|
20231123,185600,4190368750,27150,27150,27150,27150,0
|
|
20231123,185500,4190368750,27150,27150,27150,27150,0
|
|
20231123,185400,4190368750,27150,27150,27150,27150,0
|
|
20231123,185300,4190368750,27150,27150,27150,27150,0
|
|
20231123,185200,4190368750,27150,27150,27150,27150,0
|
|
20231123,185100,4190368750,27150,27150,27150,27150,0
|
|
20231123,185000,4190368750,27150,27150,27150,27150,0
|
|
20231123,184900,4190368750,27150,27150,27150,27150,0
|
|
20231123,184800,4190368750,27150,27150,27150,27150,0
|
|
20231123,184700,4190368750,27150,27150,27150,27150,0
|
|
20231123,184600,4190368750,27150,27150,27150,27150,0
|
|
20231123,184500,4190368750,27150,27150,27150,27150,0
|
|
20231123,184400,4190368750,27150,27150,27150,27150,0
|
|
20231123,184300,4190368750,27150,27150,27150,27150,0
|
|
20231123,184200,4190368750,27150,27150,27150,27150,0
|
|
20231123,184100,4190368750,27150,27150,27150,27150,0
|
|
20231123,184000,4190368750,27150,27150,27150,27150,0
|
|
20231123,183900,4190368750,27150,27150,27150,27150,0
|
|
20231123,183800,4190368750,27150,27150,27150,27150,1853
|
|
20231123,183700,4190368750,27150,27150,27150,27150,0
|
|
20231123,183600,4190368750,27150,27150,27150,27150,0
|
|
20231123,183500,4190368750,27150,27150,27150,27150,0
|
|
20231123,183400,4190368750,27150,27150,27150,27150,0
|
|
20231123,183300,4190368750,27150,27150,27150,27150,0
|
|
20231123,183200,4190368750,27150,27150,27150,27150,0
|
|
20231123,183100,4190368750,27150,27150,27150,27150,0
|
|
20231123,183000,4190368750,27150,27150,27150,27150,0
|
|
20231123,182900,4190368750,27150,27150,27150,27150,0
|
|
20231123,182800,4190368750,27150,27150,27150,27150,0
|
|
20231123,182700,4190368750,27150,27150,27150,27150,0
|
|
20231123,182600,4190368750,27150,27150,27150,27150,0
|
|
20231123,182500,4190368750,27150,27150,27150,27150,0
|
|
20231123,182400,4190368750,27150,27150,27150,27150,0
|
|
20231123,182300,4190368750,27150,27150,27150,27150,0
|
|
20231123,182200,4190368750,27150,27150,27150,27150,0
|
|
20231123,182100,4190368750,27150,27150,27150,27150,0
|
|
20231123,182000,4190368750,27150,27150,27150,27150,0
|
|
20231123,181900,4190368750,27150,27150,27150,27150,0
|
|
20231123,181800,4190368750,27150,27150,27150,27150,0
|
|
20231123,181700,4190368750,27150,27150,27150,27150,0
|
|
20231123,181600,4190368750,27150,27150,27150,27150,0
|
|
20231123,181500,4190368750,27150,27150,27150,27150,0
|
|
20231123,181400,4190368750,27150,27150,27150,27150,0
|
|
20231123,181300,4190368750,27150,27150,27150,27150,0
|
|
20231123,181200,4190368750,27150,27150,27150,27150,0
|
|
20231123,181100,4190368750,27150,27150,27150,27150,0
|
|
20231123,181000,4190368750,27150,27150,27150,27150,0
|
|
20231123,180900,4190368750,27150,27150,27150,27150,0
|
|
20231123,180800,4190368750,27150,27150,27150,27150,1853
|
|
20231123,180700,4190368750,27150,27150,27150,27150,0
|
|
20231123,180600,4190368750,27150,27150,27150,27150,0
|
|
20231123,180500,4190368750,27150,27150,27150,27150,0
|
|
20231123,180400,4190368750,27150,27150,27150,27150,0
|
|
20231123,180300,4190368750,27150,27150,27150,27150,0
|
|
20231123,180200,4190368750,27150,27150,27150,27150,0
|
|
20231123,180100,4190368750,27150,27150,27150,27150,0
|
|
20231123,180000,4190368750,27150,27150,27150,27150,0
|
|
20231123,175900,4190368750,27150,27150,27150,27150,0
|
|
20231123,175800,4190368750,27150,27150,27150,27150,0
|
|
20231123,175700,4190368750,27150,27150,27150,27150,0
|
|
20231123,175600,4190368750,27150,27150,27150,27150,0
|
|
20231123,175500,4190368750,27150,27150,27150,27150,0
|
|
20231123,175400,4190368750,27150,27150,27150,27150,0
|
|
20231123,175300,4190368750,27150,27150,27150,27150,0
|
|
20231123,175200,4190368750,27150,27150,27150,27150,0
|
|
20231123,175100,4190368750,27150,27150,27150,27150,0
|
|
20231123,175000,4190368750,27150,27150,27150,27150,0
|
|
20231123,174900,4190368750,27150,27150,27150,27150,0
|
|
20231123,174800,4190368750,27150,27150,27150,27150,0
|
|
20231123,174700,4190368750,27150,27150,27150,27150,0
|
|
20231123,174600,4190368750,27150,27150,27150,27150,0
|
|
20231123,174500,4190368750,27150,27150,27150,27150,0
|
|
20231123,174400,4190368750,27150,27150,27150,27150,0
|
|
20231123,174300,4190368750,27150,27150,27150,27150,0
|
|
20231123,174200,4190368750,27150,27150,27150,27150,0
|
|
20231123,174100,4190368750,27150,27150,27150,27150,0
|
|
20231123,174000,4190368750,27150,27150,27150,27150,0
|
|
20231123,173900,4190368750,27150,27150,27150,27150,0
|
|
20231123,173800,4190368750,27150,27150,27150,27150,1853
|
|
20231123,173700,4190368750,27150,27150,27150,27150,0
|
|
20231123,173600,4190368750,27150,27150,27150,27150,0
|
|
20231123,173500,4190368750,27150,27150,27150,27150,0
|
|
20231123,173400,4190368750,27150,27150,27150,27150,0
|
|
20231123,173300,4190368750,27150,27150,27150,27150,0
|
|
20231123,173200,4190368750,27150,27150,27150,27150,0
|
|
20231123,173100,4190368750,27150,27150,27150,27150,0
|
|
20231123,173000,4190368750,27150,27150,27150,27150,0
|
|
20231123,172900,4190368750,27150,27150,27150,27150,0
|
|
20231123,172800,4190368750,27150,27150,27150,27150,0
|
|
20231123,172700,4190368750,27150,27150,27150,27150,0
|
|
20231123,172600,4190368750,27150,27150,27150,27150,0
|
|
20231123,172500,4190368750,27150,27150,27150,27150,0
|
|
20231123,172400,4190368750,27150,27150,27150,27150,0
|
|
20231123,172300,4190368750,27150,27150,27150,27150,0
|
|
20231123,172200,4190368750,27150,27150,27150,27150,0
|
|
20231123,172100,4190368750,27150,27150,27150,27150,0
|
|
20231123,172000,4190368750,27150,27150,27150,27150,0
|
|
20231123,171900,4190368750,27150,27150,27150,27150,0
|
|
20231123,171800,4190368750,27150,27150,27150,27150,0
|
|
20231123,171700,4190368750,27150,27150,27150,27150,0
|
|
20231123,171600,4190368750,27150,27150,27150,27150,0
|
|
20231123,171500,4190368750,27150,27150,27150,27150,0
|
|
20231123,171400,4190368750,27150,27150,27150,27150,0
|
|
20231123,171300,4190368750,27150,27150,27150,27150,0
|
|
20231123,171200,4190368750,27150,27150,27150,27150,0
|
|
20231123,171100,4190368750,27150,27150,27150,27150,0
|
|
20231123,171000,4190368750,27150,27150,27150,27150,0
|
|
20231123,170900,4190368750,27150,27150,27150,27150,0
|
|
20231123,170800,4190368750,27150,27150,27150,27150,1853
|
|
20231123,170700,4190368750,27150,27150,27150,27150,0
|
|
20231123,170600,4190368750,27150,27150,27150,27150,0
|
|
20231123,170500,4190368750,27150,27150,27150,27150,0
|
|
20231123,170400,4190368750,27150,27150,27150,27150,0
|
|
20231123,170300,4190368750,27150,27150,27150,27150,0
|
|
20231123,170200,4190368750,27150,27150,27150,27150,0
|
|
20231123,170100,4190368750,27150,27150,27150,27150,0
|
|
20231123,170000,4190368750,27150,27150,27150,27150,0
|
|
20231123,165900,4190368750,27150,27150,27150,27150,0
|
|
20231123,165800,4190368750,27150,27150,27150,27150,0
|
|
20231123,165700,4190368750,27150,27150,27150,27150,0
|
|
20231123,165600,4190368750,27150,27150,27150,27150,0
|
|
20231123,165500,4190368750,27150,27150,27150,27150,0
|
|
20231123,165400,4190368750,27150,27150,27150,27150,0
|
|
20231123,165300,4190368750,27150,27150,27150,27150,0
|
|
20231123,165200,4190368750,27150,27150,27150,27150,0
|
|
20231123,165100,4190368750,27150,27150,27150,27150,0
|
|
20231123,165000,4190368750,27150,27150,27150,27150,0
|
|
20231123,164900,4190368750,27150,27150,27150,27150,0
|
|
20231123,164800,4190368750,27150,27150,27150,27150,0
|
|
20231123,164700,4190368750,27150,27150,27150,27150,0
|
|
20231123,164600,4190368750,27150,27150,27150,27150,0
|
|
20231123,164500,4190368750,27150,27150,27150,27150,0
|
|
20231123,164400,4190368750,27150,27150,27150,27150,0
|
|
20231123,164300,4190368750,27150,27150,27150,27150,0
|
|
20231123,164200,4190368750,27150,27150,27150,27150,0
|
|
20231123,164100,4190368750,27150,27150,27150,27150,0
|
|
20231123,164000,4190368750,27150,27150,27150,27150,0
|
|
20231123,163900,4190368750,27150,27150,27150,27150,0
|
|
20231123,163800,4190368750,27150,27150,27150,27150,1853
|
|
20231123,163700,4190368750,27150,27150,27150,27150,0
|
|
20231123,163600,4190368750,27150,27150,27150,27150,0
|
|
20231123,163500,4190368750,27150,27150,27150,27150,0
|
|
20231123,163400,4190368750,27150,27150,27150,27150,0
|
|
20231123,163300,4190368750,27150,27150,27150,27150,0
|
|
20231123,163200,4190368750,27150,27150,27150,27150,0
|
|
20231123,163100,4190368750,27150,27150,27150,27150,0
|
|
20231123,163000,4190368750,27150,27150,27150,27150,0
|
|
20231123,162900,4190368750,27150,27150,27150,27150,0
|
|
20231123,162800,4190368750,27150,27150,27150,27150,0
|
|
20231123,162700,4190368750,27150,27150,27150,27150,0
|
|
20231123,162600,4190368750,27150,27150,27150,27150,0
|
|
20231123,162500,4190368750,27150,27150,27150,27150,0
|
|
20231123,162400,4190368750,27150,27150,27150,27150,0
|
|
20231123,162300,4190368750,27150,27150,27150,27150,0
|
|
20231123,162200,4190368750,27150,27150,27150,27150,0
|
|
20231123,162100,4190368750,27150,27150,27150,27150,0
|
|
20231123,162000,4190368750,27150,27150,27150,27150,0
|
|
20231123,161900,4190368750,27150,27150,27150,27150,0
|
|
20231123,161800,4190368750,27150,27150,27150,27150,0
|
|
20231123,161700,4190368750,27150,27150,27150,27150,0
|
|
20231123,161600,4190368750,27150,27150,27150,27150,0
|
|
20231123,161500,4190368750,27150,27150,27150,27150,0
|
|
20231123,161400,4190368750,27150,27150,27150,27150,0
|
|
20231123,161300,4190368750,27150,27150,27150,27150,0
|
|
20231123,161200,4190368750,27150,27150,27150,27150,0
|
|
20231123,161100,4190368750,27150,27150,27150,27150,0
|
|
20231123,161000,4190368750,27150,27150,27150,27150,0
|
|
20231123,160900,4190368750,27150,27150,27150,27150,0
|
|
20231123,160800,4190368750,27150,27150,27150,27150,1853
|
|
20231123,160700,4190368750,27150,27150,27150,27150,0
|
|
20231123,160600,4190368750,27150,27150,27150,27150,0
|
|
20231123,160500,4190368750,27150,27150,27150,27150,0
|
|
20231123,160400,4190368750,27150,27150,27150,27150,0
|
|
20231123,160300,4190368750,27150,27150,27150,27150,0
|
|
20231123,160200,4190368750,27150,27150,27150,27150,0
|
|
20231123,160100,4190368750,27150,27150,27150,27150,0
|
|
20231123,160000,4190368750,27150,27150,27150,27150,0
|
|
20231123,155900,4190368750,27150,27150,27150,27150,0
|
|
20231123,155800,4190368750,27150,27150,27150,27150,0
|
|
20231123,155700,4190368750,27150,27150,27150,27150,0
|
|
20231123,155600,4190368750,27150,27150,27150,27150,0
|
|
20231123,155500,4190368750,27150,27150,27150,27150,0
|
|
20231123,155400,4190368750,27150,27150,27150,27150,0
|
|
20231123,155300,4190368750,27150,27150,27150,27150,0
|
|
20231123,155200,4190368750,27150,27150,27150,27150,0
|
|
20231123,155100,4190368750,27150,27150,27150,27150,0
|
|
20231123,155000,4190368750,27150,27150,27150,27150,0
|
|
20231123,154900,4190368750,27150,27150,27150,27150,0
|
|
20231123,154800,4190368750,27150,27150,27150,27150,0
|
|
20231123,154700,4190368750,27150,27150,27150,27150,0
|
|
20231123,154600,4190368750,27150,27150,27150,27150,0
|
|
20231123,154500,4190368750,27150,27150,27150,27150,0
|
|
20231123,154400,4190368750,27150,27150,27150,27150,0
|
|
20231123,154300,4190368750,27150,27150,27150,27150,0
|
|
20231123,154200,4190368750,27150,27150,27150,27150,0
|
|
20231123,154100,4190368750,27150,27150,27150,27150,0
|
|
20231123,154000,4190368750,27150,27150,27150,27150,0
|
|
20231123,153900,4190368750,27150,27150,27150,27150,0
|
|
20231123,153800,4190368750,27150,27150,27150,27150,1853
|
|
20231123,153700,4190368750,27150,27150,27150,27150,0
|
|
20231123,153600,4190368750,27150,27150,27150,27150,0
|
|
20231123,153500,4190368750,27150,27150,27150,27150,0
|
|
20231123,153400,4190368750,27150,27150,27150,27150,0
|
|
20231123,153300,4190368750,27150,27150,27150,27150,0
|
|
20231123,153200,4190368750,27150,27150,27150,27150,0
|
|
20231123,153100,4190368750,27150,27150,27150,27150,0
|
|
20231123,153000,4190368750,27150,27150,27150,27150,1853
|
|
20231123,152900,4140059800,27150,27150,27150,27150,0
|
|
20231123,152800,4140059800,27150,27150,27150,27150,0
|
|
20231123,152700,4140059800,27150,27150,27150,27150,0
|
|
20231123,152600,4140059800,27150,27150,27150,27150,0
|
|
20231123,152500,4140059800,27150,27150,27150,27150,0
|
|
20231123,152400,4140059800,27150,27150,27150,27150,0
|
|
20231123,152300,4140059800,27150,27150,27150,27150,0
|
|
20231123,152200,4140059800,27150,27150,27150,27150,0
|
|
20231123,152100,4140059800,27150,27150,27150,27150,0
|
|
20231123,152000,4140059800,27150,27150,27150,27150,0
|
|
20231123,151900,4140059800,27150,27150,27150,27100,273
|
|
20231123,151800,4132649850,27150,27200,27200,27150,70
|
|
20231123,151700,4130749100,27200,27200,27200,27200,52
|
|
20231123,151600,4129334700,27100,27100,27100,27100,44
|
|
20231123,151500,4128142300,27150,27150,27150,27150,320
|
|
20231123,151400,4119454300,27200,27200,27250,27200,86
|
|
20231123,151300,4117115050,27250,27200,27250,27150,486
|
|
20231123,151200,4103882150,27200,27100,27200,27100,206
|
|
20231123,151100,4098284300,27100,27150,27150,27100,31
|
|
20231123,151000,4097443650,27150,27150,27150,27150,46
|
|
20231123,150900,4096194750,27200,27200,27200,27150,283
|
|
20231123,150800,4088499650,27200,27250,27250,27150,147
|
|
20231123,150700,4084504200,27200,27200,27250,27200,82
|
|
20231123,150600,4082273750,27200,27150,27200,27150,192
|
|
20231123,150500,4077056500,27150,27150,27150,27100,119
|
|
20231123,150400,4073827150,27150,27150,27150,27100,124
|
|
20231123,150300,4070463250,27150,27150,27150,27150,345
|
|
20231123,150200,4061096500,27150,27150,27250,27150,319
|
|
20231123,150100,4052431150,27150,27200,27200,27150,15
|
|
20231123,150000,4052023600,27150,27150,27200,27150,270
|
|
20231123,145900,4044686050,27200,27150,27200,27150,594
|
|
20231123,145800,4028547750,27150,27150,27150,27100,250
|
|
20231123,145700,4021762650,27150,27150,27200,27100,350
|
|
20231123,145600,4012266050,27100,27100,27150,27100,541
|
|
20231123,145500,3997585750,27150,27150,27150,27100,487
|
|
20231123,145400,3984367450,27100,27150,27150,27100,330
|
|
20231123,145300,3975408350,27150,27150,27200,27150,376
|
|
20231123,145200,3965190300,27150,27100,27200,27100,468
|
|
20231123,145100,3952473950,27100,27150,27200,27100,421
|
|
20231123,145000,3941045750,27100,27150,27200,27100,515
|
|
20231123,144900,3927051150,27150,27200,27200,27100,367
|
|
20231123,144800,3917074800,27200,27150,27200,27150,215
|
|
20231123,144700,3911237300,27150,27150,27200,27150,619
|
|
20231123,144600,3894409950,27150,27200,27200,27100,372
|
|
20231123,144500,3884300700,27150,27200,27250,27150,649
|
|
20231123,144400,3866620000,27150,27150,27250,27150,554
|
|
20231123,144300,3851568900,27200,27200,27250,27200,364
|
|
20231123,144200,3841651000,27200,27200,27250,27200,298
|
|
20231123,144100,3833536150,27250,27200,27250,27200,645
|
|
20231123,144000,3815965500,27250,27200,27250,27200,281
|
|
20231123,143900,3808310800,27200,27250,27250,27150,450
|
|
20231123,143800,3796062350,27250,27200,27250,27200,499
|
|
20231123,143700,3782467450,27200,27200,27250,27200,285
|
|
20231123,143600,3774706200,27200,27100,27200,27100,373
|
|
20231123,143500,3764576300,27150,27150,27200,27150,608
|
|
20231123,143400,3748046450,27200,27200,27200,27150,479
|
|
20231123,143300,3735032250,27200,27200,27200,27150,508
|
|
20231123,143200,3721228800,27200,27100,27250,27100,586
|
|
20231123,143100,3705293200,27100,27150,27150,27100,400
|
|
20231123,143000,3694438500,27150,27150,27200,27100,327
|
|
20231123,142900,3685551650,27200,27150,27200,27100,2429
|
|
20231123,142800,3619671100,27150,27150,27200,27150,529
|
|
20231123,142700,3605297050,27150,27150,27200,27150,580
|
|
20231123,142600,3589530850,27150,27250,27300,27150,1149
|
|
20231123,142500,3558261400,27250,27250,27300,27250,523
|
|
20231123,142400,3544000400,27300,27300,27300,27200,43
|
|
20231123,142300,3542827300,27200,27250,27300,27200,885
|
|
20231123,142200,3518718600,27200,27250,27250,27200,366
|
|
20231123,142100,3508745800,27250,27250,27250,27200,305
|
|
20231123,142000,3500437000,27150,27300,27300,27150,590
|
|
20231123,141900,3484353500,27250,27250,27300,27250,268
|
|
20231123,141800,3477041250,27250,27200,27300,27200,365
|
|
20231123,141700,3467087500,27200,27250,27250,27200,486
|
|
20231123,141600,3453846600,27250,27300,27300,27200,390
|
|
20231123,141500,3443219000,27300,27200,27300,27150,2120
|
|
20231123,141400,3385632300,27200,27250,27300,27150,241
|
|
20231123,141300,3379069950,27300,27250,27300,27200,1723
|
|
20231123,141200,3332162750,27250,27250,27350,27250,303
|
|
20231123,141100,3323896350,27250,27350,27350,27250,388
|
|
20231123,141000,3313304850,27300,27250,27300,27200,836
|
|
20231123,140900,3290494800,27250,27300,27300,27250,462
|
|
20231123,140800,3277886750,27300,27250,27300,27250,362
|
|
20231123,140700,3268012900,27300,27250,27300,27200,2391
|
|
20231123,140600,3202945850,27300,27250,27300,27250,839
|
|
20231123,140500,3180062450,27250,27300,27300,27250,511
|
|
20231123,140400,3166117400,27350,27300,27350,27300,529
|
|
20231123,140300,3151662300,27350,27350,27350,27250,344
|
|
20231123,140200,3142264650,27300,27300,27350,27300,363
|
|
20231123,140100,3132353300,27300,27300,27400,27250,2312
|
|
20231123,140000,3069301100,27300,27400,27400,27300,465
|
|
20231123,135900,3056577250,27400,27400,27400,27300,331
|
|
20231123,135800,3047513800,27400,27300,27400,27300,786
|
|
20231123,135700,3026008950,27300,27350,27350,27300,291
|
|
20231123,135600,3018053050,27350,27300,27350,27250,490
|
|
20231123,135500,3004665000,27300,27300,27350,27300,755
|
|
20231123,135400,2984019400,27300,27300,27350,27250,504
|
|
20231123,135300,2970257650,27350,27350,27400,27300,432
|
|
20231123,135200,2958431850,27300,27350,27450,27300,1273
|
|
20231123,135100,2923636900,27350,27350,27400,27350,348
|
|
20231123,135000,2914105050,27400,27400,27450,27350,594
|
|
20231123,134900,2897838000,27400,27350,27450,27350,800
|
|
20231123,134800,2875915000,27350,27400,27450,27350,981
|
|
20231123,134700,2849046250,27400,27400,27450,27400,199
|
|
20231123,134600,2843590750,27450,27400,27450,27400,258
|
|
20231123,134500,2836516700,27400,27400,27450,27400,421
|
|
20231123,134400,2824977950,27400,27450,27450,27350,1679
|
|
20231123,134300,2778948250,27400,27400,27450,27400,576
|
|
20231123,134200,2763146050,27450,27400,27450,27400,665
|
|
20231123,134100,2744922100,27450,27400,27450,27400,185
|
|
20231123,134000,2739851700,27400,27450,27450,27400,443
|
|
20231123,133900,2727707550,27450,27400,27450,27400,245
|
|
20231123,133800,2720991600,27450,27400,27450,27350,230
|
|
20231123,133700,2714689550,27400,27400,27400,27350,464
|
|
20231123,133600,2701976150,27400,27450,27450,27350,1885
|
|
20231123,133500,2650330900,27450,27450,27450,27400,135
|
|
20231123,133400,2646630600,27450,27450,27450,27400,108
|
|
20231123,133300,2643666600,27450,27400,27450,27400,67
|
|
20231123,133200,2641827900,27450,27400,27450,27400,281
|
|
20231123,133100,2634114900,27400,27400,27450,27350,126
|
|
20231123,133000,2630662400,27400,27400,27450,27350,490
|
|
20231123,132900,2617233050,27400,27450,27450,27350,473
|
|
20231123,132800,2604274150,27400,27450,27450,27350,288
|
|
20231123,132700,2596382800,27400,27350,27400,27350,621
|
|
20231123,132600,2579374950,27350,27400,27400,27350,461
|
|
20231123,132500,2566746350,27400,27400,27450,27350,418
|
|
20231123,132400,2555298100,27400,27350,27450,27350,623
|
|
20231123,132300,2538230300,27350,27400,27400,27350,547
|
|
20231123,132200,2523245650,27400,27350,27400,27300,205
|
|
20231123,132100,2517636050,27400,27350,27400,27350,505
|
|
20231123,132000,2503799500,27350,27400,27450,27350,424
|
|
20231123,131900,2492182150,27400,27350,27400,27350,247
|
|
20231123,131800,2485414800,27400,27400,27450,27350,671
|
|
20231123,131700,2467025700,27400,27450,27450,27400,400
|
|
20231123,131600,2456062900,27400,27450,27450,27350,276
|
|
20231123,131500,2448497500,27400,27400,27450,27300,386
|
|
20231123,131400,2437923800,27400,27400,27450,27350,408
|
|
20231123,131300,2426744850,27400,27450,27450,27400,462
|
|
20231123,131200,2414083650,27400,27300,27450,27300,331
|
|
20231123,131100,2405021100,27450,27350,27450,27350,509
|
|
20231123,131000,2391078700,27400,27350,27400,27300,477
|
|
20231123,130900,2378031600,27350,27350,27400,27300,485
|
|
20231123,130800,2364753800,27400,27400,27450,27350,479
|
|
20231123,130700,2351630400,27400,27400,27450,27400,608
|
|
20231123,130600,2334970600,27450,27450,27450,27400,120
|
|
20231123,130500,2331677000,27400,27400,27450,27350,379
|
|
20231123,130400,2321292150,27400,27400,27450,27350,410
|
|
20231123,130300,2310058250,27450,27350,27450,27300,2265
|
|
20231123,130200,2248007850,27350,27300,27350,27250,479
|
|
20231123,130100,2234915450,27350,27300,27350,27300,546
|
|
20231123,130000,2219990200,27300,27300,27350,27300,362
|
|
20231123,125900,2210097900,27300,27300,27300,27250,294
|
|
20231123,125800,2202072000,27300,27250,27300,27250,102
|
|
20231123,125700,2199290550,27250,27250,27300,27250,65
|
|
20231123,125600,2197518950,27300,27300,27300,27250,183
|
|
20231123,125500,2192525700,27300,27250,27300,27250,163
|
|
20231123,125400,2188081300,27250,27300,27300,27250,1064
|
|
20231123,125300,2159084800,27300,27350,27350,27300,324
|
|
20231123,125200,2150239150,27350,27250,27350,27250,467
|
|
20231123,125100,2137492250,27250,27350,27350,27250,49
|
|
20231123,125000,2136154900,27300,27250,27300,27250,175
|
|
20231123,124900,2131378450,27300,27300,27300,27250,33
|
|
20231123,124800,2130477800,27300,27300,27300,27250,84
|
|
20231123,124700,2128185200,27300,27300,27300,27250,109
|
|
20231123,124600,2125209850,27300,27250,27300,27250,68
|
|
20231123,124500,2123355900,27300,27200,27300,27200,89
|
|
20231123,124400,2120930250,27200,27300,27300,27200,1261
|
|
20231123,124300,2086568600,27250,27300,27350,27250,542
|
|
20231123,124200,2071768300,27300,27300,27350,27300,205
|
|
20231123,124100,2066169200,27300,27300,27350,27300,88
|
|
20231123,124000,2063763100,27350,27300,27350,27300,221
|
|
20231123,123900,2057726850,27300,27300,27350,27300,119
|
|
20231123,123800,2054475550,27350,27300,27350,27300,151
|
|
20231123,123700,2050348900,27250,27300,27300,27250,33
|
|
20231123,123600,2049448300,27350,27300,27350,27250,139
|
|
20231123,123500,2045655250,27300,27300,27300,27250,518
|
|
20231123,123400,2031536050,27300,27300,27350,27250,119
|
|
20231123,123300,2028287450,27300,27300,27350,27250,59
|
|
20231123,123200,2026677450,27300,27250,27300,27250,121
|
|
20231123,123100,2023374600,27300,27300,27300,27250,23
|
|
20231123,123000,2022746900,27300,27300,27300,27250,709
|
|
20231123,122900,2003422600,27250,27250,27300,27250,163
|
|
20231123,122800,1998975950,27300,27300,27300,27250,73
|
|
20231123,122700,1996983400,27300,27300,27300,27250,298
|
|
20231123,122600,1988862350,27300,27300,27300,27250,99
|
|
20231123,122500,1986160350,27300,27300,27300,27250,187
|
|
20231123,122400,1981057950,27300,27300,27300,27300,50
|
|
20231123,122300,1979692950,27250,27350,27350,27250,291
|
|
20231123,122200,1971748300,27350,27300,27350,27300,149
|
|
20231123,122100,1967673600,27350,27350,27350,27300,48
|
|
20231123,122000,1966361000,27350,27350,27350,27350,19
|
|
20231123,121900,1965841350,27350,27350,27350,27300,183
|
|
20231123,121800,1960836550,27350,27350,27350,27350,57
|
|
20231123,121700,1959277600,27350,27350,27350,27350,40
|
|
20231123,121600,1958183600,27350,27300,27350,27300,141
|
|
20231123,121500,1954327500,27350,27300,27350,27300,53
|
|
20231123,121400,1952880250,27300,27300,27350,27300,258
|
|
20231123,121300,1945835300,27300,27350,27350,27300,207
|
|
20231123,121200,1940176100,27300,27350,27350,27300,6
|
|
20231123,121100,1940012250,27350,27350,27350,27350,12
|
|
20231123,121000,1939684050,27350,27350,27350,27350,168
|
|
20231123,120900,1935089250,27350,27400,27400,27350,7
|
|
20231123,120800,1934897500,27300,27350,27350,27300,111
|
|
20231123,120700,1931866500,27350,27350,27400,27350,226
|
|
20231123,120600,1925681200,27300,27350,27350,27300,119
|
|
20231123,120500,1922428500,27350,27350,27400,27350,146
|
|
20231123,120400,1918434800,27400,27350,27400,27350,140
|
|
20231123,120300,1914603300,27350,27350,27350,27300,44
|
|
20231123,120200,1913399950,27350,27350,27350,27350,77
|
|
20231123,120100,1911294000,27350,27350,27350,27300,104
|
|
20231123,120000,1908449800,27350,27350,27350,27350,8
|
|
20231123,115900,1908231000,27350,27300,27350,27300,1016
|
|
20231123,115800,1880489250,27350,27350,27350,27300,100
|
|
20231123,115700,1877754500,27350,27350,27350,27350,17
|
|
20231123,115600,1877289550,27350,27350,27400,27300,254
|
|
20231123,115500,1870345100,27350,27300,27350,27300,168
|
|
20231123,115400,1865752850,27350,27350,27350,27300,11
|
|
20231123,115300,1865452200,27350,27350,27350,27350,176
|
|
20231123,115200,1860638600,27350,27350,27400,27350,97
|
|
20231123,115100,1857985450,27350,27350,27400,27300,62
|
|
20231123,115000,1856289800,27350,27350,27350,27350,67
|
|
20231123,114900,1854457350,27350,27400,27400,27350,17
|
|
20231123,114800,1853992200,27350,27350,27350,27350,116
|
|
20231123,114700,1850819600,27300,27350,27350,27300,149
|
|
20231123,114600,1846749350,27350,27350,27350,27300,70
|
|
20231123,114500,1844837150,27350,27350,27350,27350,152
|
|
20231123,114400,1840679950,27350,27300,27350,27300,99
|
|
20231123,114300,1837974900,27350,27350,27350,27350,43
|
|
20231123,114200,1836798850,27350,27350,27400,27350,406
|
|
20231123,114100,1825692200,27350,27350,27400,27350,328
|
|
20231123,114000,1816721000,27400,27400,27400,27350,54
|
|
20231123,113900,1815241600,27350,27400,27400,27350,318
|
|
20231123,113800,1806537850,27400,27400,27400,27400,60
|
|
20231123,113700,1804893850,27400,27400,27400,27400,77
|
|
20231123,113600,1802784050,27400,27400,27400,27350,186
|
|
20231123,113500,1797687900,27400,27400,27400,27400,0
|
|
20231123,113400,1797687900,27400,27400,27400,27400,26
|
|
20231123,113300,1796975500,27400,27350,27400,27350,479
|
|
20231123,113200,1783859100,27350,27350,27350,27350,108
|
|
20231123,113100,1780905300,27350,27350,27350,27350,23
|
|
20231123,113000,1780276250,27350,27300,27350,27300,213
|
|
20231123,112900,1774454900,27350,27350,27350,27300,66
|
|
20231123,112800,1772650050,27350,27350,27350,27350,26
|
|
20231123,112700,1771938950,27350,27300,27350,27300,654
|
|
20231123,112600,1754077700,27350,27400,27400,27350,350
|
|
20231123,112500,1744504900,27400,27400,27400,27400,41
|
|
20231123,112400,1743381500,27400,27400,27400,27350,185
|
|
20231123,112300,1738314850,27400,27400,27400,27400,15
|
|
20231123,112200,1737903850,27350,27400,27400,27350,197
|
|
20231123,112100,1732506550,27400,27400,27400,27400,100
|
|
20231123,112000,1729766550,27400,27400,27400,27400,12
|
|
20231123,111900,1729437750,27400,27350,27400,27350,75
|
|
20231123,111800,1727382950,27400,27350,27400,27350,126
|
|
20231123,111700,1723934800,27400,27400,27400,27400,136
|
|
20231123,111600,1720208400,27400,27350,27400,27350,95
|
|
20231123,111500,1717610000,27350,27350,27350,27300,20
|
|
20231123,111400,1717063250,27350,27350,27350,27300,115
|
|
20231123,111300,1713918150,27350,27300,27350,27300,53
|
|
20231123,111200,1712468900,27300,27300,27300,27300,0
|
|
20231123,111100,1712468900,27300,27350,27350,27300,162
|
|
20231123,111000,1708045900,27350,27350,27350,27350,111
|
|
20231123,110900,1705010050,27350,27350,27350,27350,2
|
|
20231123,110800,1704955350,27350,27350,27350,27300,367
|
|
20231123,110700,1694926400,27350,27350,27400,27350,121
|
|
20231123,110600,1691616450,27350,27350,27350,27300,31
|
|
20231123,110500,1690769500,27350,27350,27350,27350,101
|
|
20231123,110400,1688007150,27350,27350,27350,27300,145
|
|
20231123,110300,1684042600,27350,27350,27350,27350,45
|
|
20231123,110200,1682811850,27350,27350,27350,27350,105
|
|
20231123,110100,1679940100,27350,27300,27400,27300,110
|
|
20231123,110000,1676935500,27300,27400,27400,27300,409
|
|
20231123,105900,1665766150,27400,27400,27400,27400,177
|
|
20231123,105800,1660916350,27400,27300,27400,27300,25
|
|
20231123,105700,1660232550,27300,27350,27400,27300,235
|
|
20231123,105600,1653805400,27350,27350,27350,27350,325
|
|
20231123,105500,1644916650,27350,27350,27350,27350,45
|
|
20231123,105400,1643685900,27350,27400,27400,27300,29
|
|
20231123,105300,1642892500,27400,27350,27400,27300,281
|
|
20231123,105200,1635206750,27350,27350,27350,27350,54
|
|
20231123,105100,1633729850,27350,27350,27350,27300,13
|
|
20231123,105000,1633374450,27350,27350,27350,27300,229
|
|
20231123,104900,1627116500,27350,27350,27350,27350,19
|
|
20231123,104800,1626596850,27300,27350,27350,27300,91
|
|
20231123,104700,1624110500,27350,27350,27350,27300,347
|
|
20231123,104600,1614628250,27300,27350,27350,27300,188
|
|
20231123,104500,1609494900,27350,27300,27350,27300,42
|
|
20231123,104400,1608346250,27350,27350,27350,27300,125
|
|
20231123,104300,1604927550,27300,27350,27350,27300,403
|
|
20231123,104200,1593913400,27350,27350,27350,27350,11
|
|
20231123,104100,1593612550,27350,27350,27400,27300,239
|
|
20231123,104000,1587084350,27350,27350,27350,27350,166
|
|
20231123,103900,1582544250,27300,27350,27350,27300,61
|
|
20231123,103800,1580876150,27350,27350,27350,27350,98
|
|
20231123,103700,1578195850,27400,27350,27400,27350,107
|
|
20231123,103600,1575266450,27400,27350,27400,27300,123
|
|
20231123,103500,1571899850,27400,27350,27400,27250,1130
|
|
20231123,103400,1540981000,27350,27350,27350,27350,122
|
|
20231123,103300,1537644300,27350,27300,27350,27300,79
|
|
20231123,103200,1535485950,27300,27300,27350,27250,201
|
|
20231123,103100,1529998600,27300,27300,27300,27250,120
|
|
20231123,103000,1526723950,27300,27300,27300,27250,136
|
|
20231123,102900,1523014150,27300,27300,27300,27250,60
|
|
20231123,102800,1521376350,27300,27250,27300,27250,91
|
|
20231123,102700,1518892100,27300,27250,27300,27200,152
|
|
20231123,102600,1514749650,27250,27250,27250,27250,126
|
|
20231123,102500,1511316150,27200,27200,27200,27150,1294
|
|
20231123,102400,1476168200,27200,27200,27200,27200,240
|
|
20231123,102300,1469640200,27200,27200,27200,27200,29
|
|
20231123,102200,1468851400,27200,27200,27200,27150,186
|
|
20231123,102100,1463792400,27200,27200,27200,27200,106
|
|
20231123,102000,1460909200,27200,27150,27200,27150,360
|
|
20231123,101900,1451134750,27200,27250,27250,27150,384
|
|
20231123,101800,1440686900,27200,27200,27250,27200,99
|
|
20231123,101700,1437991900,27250,27250,27250,27250,8
|
|
20231123,101600,1437773900,27250,27250,27250,27200,89
|
|
20231123,101500,1435349700,27250,27250,27250,27200,33
|
|
20231123,101400,1434451050,27200,27200,27250,27200,137
|
|
20231123,101300,1430722250,27200,27200,27200,27200,315
|
|
20231123,101200,1422154250,27200,27200,27200,27200,1
|
|
20231123,101100,1422127050,27200,27150,27200,27150,35
|
|
20231123,101000,1421176350,27200,27200,27200,27200,203
|
|
20231123,100900,1415654750,27200,27200,27200,27200,9
|
|
20231123,100800,1415409950,27150,27200,27200,27150,3
|
|
20231123,100700,1415328400,27200,27200,27200,27150,93
|
|
20231123,100600,1412799200,27200,27100,27200,27050,1574
|
|
20231123,100500,1370207650,27150,27200,27200,27150,54
|
|
20231123,100400,1368741500,27200,27150,27200,27100,353
|
|
20231123,100300,1359155800,27150,27100,27150,27100,177
|
|
20231123,100200,1354353850,27100,27150,27150,27100,102
|
|
20231123,100100,1351587300,27150,27050,27200,27050,233
|
|
20231123,100000,1345260950,27050,27150,27150,27000,135
|
|
20231123,095900,1341614150,27000,27200,27200,27000,2850
|
|
20231123,095800,1264580200,27100,27150,27150,27100,2562
|
|
20231123,095700,1195139450,27200,27200,27200,27200,25
|
|
20231123,095600,1194459450,27200,27100,27200,27100,100
|
|
20231123,095500,1191739550,27100,27200,27200,27100,1400
|
|
20231123,095400,1153734350,27200,27200,27200,27150,1994
|
|
20231123,095300,1099595750,27200,27200,27200,27200,86
|
|
20231123,095200,1097256550,27200,27300,27300,27200,1708
|
|
20231123,095100,1050744850,27300,27300,27300,27250,140
|
|
20231123,095000,1046929450,27300,27200,27300,27200,672
|
|
20231123,094900,1028643900,27250,27250,27250,27200,205
|
|
20231123,094800,1023062650,27250,27200,27250,27200,1265
|
|
20231123,094700,988650150,27250,27250,27300,27250,1560
|
|
20231123,094600,946122550,27300,27300,27300,27250,44
|
|
20231123,094500,944921600,27300,27250,27300,27250,190
|
|
20231123,094400,939743850,27250,27250,27300,27250,173
|
|
20231123,094300,935023750,27250,27250,27300,27250,66
|
|
20231123,094200,933224950,27300,27300,27300,27250,251
|
|
20231123,094100,926374800,27300,27300,27300,27250,93
|
|
20231123,094000,923836100,27250,27300,27300,27250,364
|
|
20231123,093900,913911650,27350,27300,27350,27300,342
|
|
20231123,093800,904574350,27350,27350,27350,27300,31
|
|
20231123,093700,903727550,27300,27250,27300,27250,109
|
|
20231123,093600,900755400,27250,27300,27300,27200,529
|
|
20231123,093500,886345950,27250,27250,27250,27200,1033
|
|
20231123,093400,858232800,27250,27400,27400,27250,702
|
|
20231123,093300,839093050,27350,27250,27350,27250,1082
|
|
20231123,093200,809554100,27300,27300,27300,27250,196
|
|
20231123,093100,804212050,27300,27250,27300,27250,222
|
|
20231123,093000,798156450,27200,27250,27300,27200,1488
|
|
20231123,092900,757661600,27250,27250,27250,27250,459
|
|
20231123,092800,745153850,27300,27300,27300,27250,447
|
|
20231123,092700,732964500,27300,27300,27300,27250,233
|
|
20231123,092600,726604450,27300,27400,27400,27300,1324
|
|
20231123,092500,690443900,27400,27400,27400,27350,99
|
|
20231123,092400,687732750,27400,27400,27400,27350,387
|
|
20231123,092300,677130600,27400,27350,27400,27350,65
|
|
20231123,092200,675351500,27300,27350,27450,27300,605
|
|
20231123,092100,658789300,27400,27350,27400,27350,297
|
|
20231123,092000,650665350,27400,27400,27450,27350,650
|
|
20231123,091900,632858900,27350,27350,27350,27300,278
|
|
20231123,091800,625262100,27300,27300,27350,27200,1015
|
|
20231123,091700,597589100,27350,27300,27350,27300,77
|
|
20231123,091600,595485800,27300,27200,27300,27150,4364
|
|
20231123,091500,476738550,27200,27200,27200,27150,587
|
|
20231123,091400,460773950,27200,27300,27300,27200,488
|
|
20231123,091300,447474000,27300,27300,27300,27300,807
|
|
20231123,091200,425442900,27300,27350,27350,27300,2828
|
|
20231123,091100,348196050,27350,27400,27400,27350,127
|
|
20231123,091000,344719900,27400,27450,27450,27350,657
|
|
20231123,090900,326727500,27500,27400,27500,27350,1003
|
|
20231123,090800,299245450,27500,27550,27550,27400,567
|
|
20231123,090700,283665350,27550,27450,27550,27450,299
|
|
20231123,090600,275449700,27350,27400,27400,27350,1230
|
|
20231123,090500,241762150,27400,27350,27400,27350,42
|
|
20231123,090400,240612900,27350,27350,27400,27350,573
|
|
20231123,090300,224941250,27350,27400,27400,27350,908
|
|
20231123,090200,200092050,27400,27350,27450,27350,507
|
|
20231123,090100,186223450,27350,27650,27650,27350,4390
|
|
20231123,090000,65373500,27700,27650,27700,27550,2366
|