586 lines
31 KiB
CSV
586 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,184300,5670995750,36750,36750,36750,36750,5015
|
|
20231120,184200,5670995750,36750,36750,36750,36750,0
|
|
20231120,184100,5670995750,36750,36750,36750,36750,0
|
|
20231120,184000,5670995750,36750,36750,36750,36750,0
|
|
20231120,183900,5670995750,36750,36750,36750,36750,0
|
|
20231120,183800,5670995750,36750,36750,36750,36750,0
|
|
20231120,183700,5670995750,36750,36750,36750,36750,0
|
|
20231120,183600,5670995750,36750,36750,36750,36750,0
|
|
20231120,183500,5670995750,36750,36750,36750,36750,0
|
|
20231120,183400,5670995750,36750,36750,36750,36750,0
|
|
20231120,183300,5670995750,36750,36750,36750,36750,0
|
|
20231120,183200,5670995750,36750,36750,36750,36750,0
|
|
20231120,183100,5670995750,36750,36750,36750,36750,0
|
|
20231120,183000,5670995750,36750,36750,36750,36750,0
|
|
20231120,182900,5670995750,36750,36750,36750,36750,0
|
|
20231120,182800,5670995750,36750,36750,36750,36750,0
|
|
20231120,182700,5670995750,36750,36750,36750,36750,0
|
|
20231120,182600,5670995750,36750,36750,36750,36750,0
|
|
20231120,182500,5670995750,36750,36750,36750,36750,0
|
|
20231120,182400,5670995750,36750,36750,36750,36750,0
|
|
20231120,182300,5670995750,36750,36750,36750,36750,0
|
|
20231120,182200,5670995750,36750,36750,36750,36750,0
|
|
20231120,182100,5670995750,36750,36750,36750,36750,0
|
|
20231120,182000,5670995750,36750,36750,36750,36750,0
|
|
20231120,181900,5670995750,36750,36750,36750,36750,0
|
|
20231120,181800,5670995750,36750,36750,36750,36750,0
|
|
20231120,181700,5670995750,36750,36750,36750,36750,0
|
|
20231120,181600,5670995750,36750,36750,36750,36750,0
|
|
20231120,181500,5670995750,36750,36750,36750,36750,0
|
|
20231120,181400,5670995750,36750,36750,36750,36750,0
|
|
20231120,181300,5670995750,36750,36750,36750,36750,5015
|
|
20231120,181200,5670995750,36750,36750,36750,36750,0
|
|
20231120,181100,5670995750,36750,36750,36750,36750,0
|
|
20231120,181000,5670995750,36750,36750,36750,36750,0
|
|
20231120,180900,5670995750,36750,36750,36750,36750,0
|
|
20231120,180800,5670995750,36750,36750,36750,36750,0
|
|
20231120,180700,5670995750,36750,36750,36750,36750,0
|
|
20231120,180600,5670995750,36750,36750,36750,36750,0
|
|
20231120,180500,5670995750,36750,36750,36750,36750,0
|
|
20231120,180400,5670995750,36750,36750,36750,36750,0
|
|
20231120,180300,5670995750,36750,36750,36750,36750,0
|
|
20231120,180200,5670995750,36750,36750,36750,36750,0
|
|
20231120,180100,5670995750,36750,36750,36750,36750,0
|
|
20231120,180000,5670995750,36750,36750,36750,36750,0
|
|
20231120,175900,5670995750,36750,36750,36750,36750,0
|
|
20231120,175800,5670995750,36750,36750,36750,36750,0
|
|
20231120,175700,5670995750,36750,36750,36750,36750,0
|
|
20231120,175600,5670995750,36750,36750,36750,36750,0
|
|
20231120,175500,5670995750,36750,36750,36750,36750,0
|
|
20231120,175400,5670995750,36750,36750,36750,36750,0
|
|
20231120,175300,5670995750,36750,36750,36750,36750,0
|
|
20231120,175200,5670995750,36750,36750,36750,36750,0
|
|
20231120,175100,5670995750,36750,36750,36750,36750,0
|
|
20231120,175000,5670995750,36750,36750,36750,36750,0
|
|
20231120,174900,5670995750,36750,36750,36750,36750,0
|
|
20231120,174800,5670995750,36750,36750,36750,36750,0
|
|
20231120,174700,5670995750,36750,36750,36750,36750,0
|
|
20231120,174600,5670995750,36750,36750,36750,36750,0
|
|
20231120,174500,5670995750,36750,36750,36750,36750,0
|
|
20231120,174400,5670995750,36750,36750,36750,36750,0
|
|
20231120,174300,5670995750,36750,36750,36750,36750,5015
|
|
20231120,174200,5670995750,36750,36750,36750,36750,0
|
|
20231120,174100,5670995750,36750,36750,36750,36750,0
|
|
20231120,174000,5670995750,36750,36750,36750,36750,0
|
|
20231120,173900,5670995750,36750,36750,36750,36750,0
|
|
20231120,173800,5670995750,36750,36750,36750,36750,0
|
|
20231120,173700,5670995750,36750,36750,36750,36750,0
|
|
20231120,173600,5670995750,36750,36750,36750,36750,0
|
|
20231120,173500,5670995750,36750,36750,36750,36750,0
|
|
20231120,173400,5670995750,36750,36750,36750,36750,0
|
|
20231120,173300,5670995750,36750,36750,36750,36750,0
|
|
20231120,173200,5670995750,36750,36750,36750,36750,0
|
|
20231120,173100,5670995750,36750,36750,36750,36750,0
|
|
20231120,173000,5670995750,36750,36750,36750,36750,0
|
|
20231120,172900,5670995750,36750,36750,36750,36750,0
|
|
20231120,172800,5670995750,36750,36750,36750,36750,0
|
|
20231120,172700,5670995750,36750,36750,36750,36750,0
|
|
20231120,172600,5670995750,36750,36750,36750,36750,0
|
|
20231120,172500,5670995750,36750,36750,36750,36750,0
|
|
20231120,172400,5670995750,36750,36750,36750,36750,0
|
|
20231120,172300,5670995750,36750,36750,36750,36750,0
|
|
20231120,172200,5670995750,36750,36750,36750,36750,0
|
|
20231120,172100,5670995750,36750,36750,36750,36750,0
|
|
20231120,172000,5670995750,36750,36750,36750,36750,0
|
|
20231120,171900,5670995750,36750,36750,36750,36750,0
|
|
20231120,171800,5670995750,36750,36750,36750,36750,0
|
|
20231120,171700,5670995750,36750,36750,36750,36750,0
|
|
20231120,171600,5670995750,36750,36750,36750,36750,0
|
|
20231120,171500,5670995750,36750,36750,36750,36750,0
|
|
20231120,171400,5670995750,36750,36750,36750,36750,0
|
|
20231120,171300,5670995750,36750,36750,36750,36750,5015
|
|
20231120,171200,5670995750,36750,36750,36750,36750,0
|
|
20231120,171100,5670995750,36750,36750,36750,36750,0
|
|
20231120,171000,5670995750,36750,36750,36750,36750,0
|
|
20231120,170900,5670995750,36750,36750,36750,36750,0
|
|
20231120,170800,5670995750,36750,36750,36750,36750,0
|
|
20231120,170700,5670995750,36750,36750,36750,36750,0
|
|
20231120,170600,5670995750,36750,36750,36750,36750,0
|
|
20231120,170500,5670995750,36750,36750,36750,36750,0
|
|
20231120,170400,5670995750,36750,36750,36750,36750,0
|
|
20231120,170300,5670995750,36750,36750,36750,36750,0
|
|
20231120,170200,5670995750,36750,36750,36750,36750,0
|
|
20231120,170100,5670995750,36750,36750,36750,36750,0
|
|
20231120,170000,5670995750,36750,36750,36750,36750,0
|
|
20231120,165900,5670995750,36750,36750,36750,36750,0
|
|
20231120,165800,5670995750,36750,36750,36750,36750,0
|
|
20231120,165700,5670995750,36750,36750,36750,36750,0
|
|
20231120,165600,5670995750,36750,36750,36750,36750,0
|
|
20231120,165500,5670995750,36750,36750,36750,36750,0
|
|
20231120,165400,5670995750,36750,36750,36750,36750,0
|
|
20231120,165300,5670995750,36750,36750,36750,36750,0
|
|
20231120,165200,5670995750,36750,36750,36750,36750,0
|
|
20231120,165100,5670995750,36750,36750,36750,36750,0
|
|
20231120,165000,5670995750,36750,36750,36750,36750,0
|
|
20231120,164900,5670995750,36750,36750,36750,36750,0
|
|
20231120,164800,5670995750,36750,36750,36750,36750,0
|
|
20231120,164700,5670995750,36750,36750,36750,36750,0
|
|
20231120,164600,5670995750,36750,36750,36750,36750,0
|
|
20231120,164500,5670995750,36750,36750,36750,36750,0
|
|
20231120,164400,5670995750,36750,36750,36750,36750,0
|
|
20231120,164300,5670995750,36750,36750,36750,36750,5015
|
|
20231120,164200,5670995750,36750,36750,36750,36750,0
|
|
20231120,164100,5670995750,36750,36750,36750,36750,0
|
|
20231120,164000,5670995750,36750,36750,36750,36750,0
|
|
20231120,163900,5670995750,36750,36750,36750,36750,0
|
|
20231120,163800,5670995750,36750,36750,36750,36750,0
|
|
20231120,163700,5670995750,36750,36750,36750,36750,0
|
|
20231120,163600,5670995750,36750,36750,36750,36750,0
|
|
20231120,163500,5670995750,36750,36750,36750,36750,0
|
|
20231120,163400,5670995750,36750,36750,36750,36750,0
|
|
20231120,163300,5670995750,36750,36750,36750,36750,0
|
|
20231120,163200,5670995750,36750,36750,36750,36750,0
|
|
20231120,163100,5670995750,36750,36750,36750,36750,0
|
|
20231120,163000,5670995750,36750,36750,36750,36750,0
|
|
20231120,162900,5670995750,36750,36750,36750,36750,0
|
|
20231120,162800,5670995750,36750,36750,36750,36750,0
|
|
20231120,162700,5670995750,36750,36750,36750,36750,0
|
|
20231120,162600,5670995750,36750,36750,36750,36750,0
|
|
20231120,162500,5670995750,36750,36750,36750,36750,0
|
|
20231120,162400,5670995750,36750,36750,36750,36750,0
|
|
20231120,162300,5670995750,36750,36750,36750,36750,0
|
|
20231120,162200,5670995750,36750,36750,36750,36750,0
|
|
20231120,162100,5670995750,36750,36750,36750,36750,0
|
|
20231120,162000,5670995750,36750,36750,36750,36750,0
|
|
20231120,161900,5670995750,36750,36750,36750,36750,0
|
|
20231120,161800,5670995750,36750,36750,36750,36750,0
|
|
20231120,161700,5670995750,36750,36750,36750,36750,0
|
|
20231120,161600,5670995750,36750,36750,36750,36750,0
|
|
20231120,161500,5670995750,36750,36750,36750,36750,0
|
|
20231120,161400,5670995750,36750,36750,36750,36750,0
|
|
20231120,161300,5670995750,36750,36750,36750,36750,5015
|
|
20231120,161200,5670995750,36750,36750,36750,36750,0
|
|
20231120,161100,5670995750,36750,36750,36750,36750,0
|
|
20231120,161000,5670995750,36750,36750,36750,36750,0
|
|
20231120,160900,5670995750,36750,36750,36750,36750,0
|
|
20231120,160800,5670995750,36750,36750,36750,36750,0
|
|
20231120,160700,5670995750,36750,36750,36750,36750,0
|
|
20231120,160600,5670995750,36750,36750,36750,36750,0
|
|
20231120,160500,5670995750,36750,36750,36750,36750,0
|
|
20231120,160400,5670995750,36750,36750,36750,36750,0
|
|
20231120,160300,5670995750,36750,36750,36750,36750,0
|
|
20231120,160200,5670995750,36750,36750,36750,36750,0
|
|
20231120,160100,5670995750,36750,36750,36750,36750,0
|
|
20231120,160000,5670995750,36750,36750,36750,36750,0
|
|
20231120,155900,5670995750,36750,36750,36750,36750,0
|
|
20231120,155800,5670995750,36750,36750,36750,36750,0
|
|
20231120,155700,5670995750,36750,36750,36750,36750,0
|
|
20231120,155600,5670995750,36750,36750,36750,36750,0
|
|
20231120,155500,5670995750,36750,36750,36750,36750,0
|
|
20231120,155400,5670995750,36750,36750,36750,36750,0
|
|
20231120,155300,5670995750,36750,36750,36750,36750,0
|
|
20231120,155200,5670995750,36750,36750,36750,36750,0
|
|
20231120,155100,5670995750,36750,36750,36750,36750,0
|
|
20231120,155000,5670995750,36750,36750,36750,36750,0
|
|
20231120,154900,5670995750,36750,36750,36750,36750,0
|
|
20231120,154800,5670995750,36750,36750,36750,36750,0
|
|
20231120,154700,5670995750,36750,36750,36750,36750,0
|
|
20231120,154600,5670995750,36750,36750,36750,36750,0
|
|
20231120,154500,5670995750,36750,36750,36750,36750,0
|
|
20231120,154400,5670995750,36750,36750,36750,36750,0
|
|
20231120,154300,5670995750,36750,36750,36750,36750,5015
|
|
20231120,154200,5670995750,36750,36750,36750,36750,0
|
|
20231120,154100,5670995750,36750,36750,36750,36750,0
|
|
20231120,154000,5670995750,36750,36750,36750,36750,0
|
|
20231120,153900,5670995750,36750,36750,36750,36750,0
|
|
20231120,153800,5670995750,36750,36750,36750,36750,0
|
|
20231120,153700,5670995750,36750,36750,36750,36750,0
|
|
20231120,153600,5670995750,36750,36750,36750,36750,0
|
|
20231120,153500,5670995750,36750,36750,36750,36750,0
|
|
20231120,153400,5670995750,36750,36750,36750,36750,0
|
|
20231120,153300,5670995750,36750,36750,36750,36750,0
|
|
20231120,153200,5670995750,36750,36750,36750,36750,0
|
|
20231120,153100,5670995750,36750,36750,36750,36750,0
|
|
20231120,153000,5670995750,36750,36750,36750,36750,5015
|
|
20231120,152900,5486694500,36900,36900,36900,36900,0
|
|
20231120,152800,5486694500,36900,36900,36900,36900,0
|
|
20231120,152700,5486694500,36900,36900,36900,36900,0
|
|
20231120,152600,5486694500,36900,36900,36900,36900,0
|
|
20231120,152500,5486694500,36900,36900,36900,36900,0
|
|
20231120,152400,5486694500,36900,36900,36900,36900,0
|
|
20231120,152300,5486694500,36900,36900,36900,36900,0
|
|
20231120,152200,5486694500,36900,36900,36900,36900,0
|
|
20231120,152100,5486694500,36900,36900,36900,36900,0
|
|
20231120,152000,5486694500,36900,36900,36900,36900,0
|
|
20231120,151900,5486694500,36900,36950,36950,36900,303
|
|
20231120,151800,5475511050,36950,36950,36950,36900,339
|
|
20231120,151700,5462991050,36950,36900,37000,36900,2029
|
|
20231120,151600,5388020600,36950,36950,36950,36900,55
|
|
20231120,151500,5385990600,36950,36900,36950,36900,203
|
|
20231120,151400,5378491750,36900,36950,36950,36900,288
|
|
20231120,151300,5367853600,36950,36950,36950,36900,307
|
|
20231120,151200,5356516350,36900,36900,36950,36900,718
|
|
20231120,151100,5330006800,36950,36900,36950,36900,239
|
|
20231120,151000,5321176500,36950,36950,36950,36900,119
|
|
20231120,150900,5316780950,36950,36950,36950,36900,406
|
|
20231120,150800,5301780100,36950,36900,36950,36900,192
|
|
20231120,150700,5294694250,36900,36800,36900,36800,4042
|
|
20231120,150600,5145669050,36800,36850,36850,36800,100
|
|
20231120,150500,5141986300,36800,36850,36850,36800,325
|
|
20231120,150400,5130026150,36800,36800,36850,36800,176
|
|
20231120,150300,5123546700,36800,36850,36850,36800,223
|
|
20231120,150200,5115337750,36800,36800,36850,36800,75
|
|
20231120,150100,5112575800,36800,36800,36800,36800,243
|
|
20231120,150000,5103633400,36800,36800,36850,36800,221
|
|
20231120,145900,5095497950,36800,36800,36800,36800,263
|
|
20231120,145800,5085819550,36800,36800,36850,36800,48
|
|
20231120,145700,5084053100,36800,36850,36850,36800,475
|
|
20231120,145600,5066562550,36850,36800,36850,36800,105
|
|
20231120,145500,5062698000,36800,36800,36800,36800,390
|
|
20231120,145400,5048346000,36850,36800,36850,36800,149
|
|
20231120,145300,5042860100,36750,36800,36800,36750,300
|
|
20231120,145200,5031825100,36750,36850,36850,36750,73
|
|
20231120,145100,5029140050,36800,36800,36850,36750,193
|
|
20231120,145000,5022035400,36750,36750,36750,36750,151
|
|
20231120,144900,5016486150,36800,36800,36800,36750,241
|
|
20231120,144800,5007617400,36850,36800,36850,36800,68
|
|
20231120,144700,5005112250,36800,36800,36800,36800,78
|
|
20231120,144600,5002241850,36800,36800,36800,36800,112
|
|
20231120,144500,4998120250,36800,36850,36850,36800,123
|
|
20231120,144400,4993590850,36800,36800,36850,36800,598
|
|
20231120,144300,4971583100,36850,36800,36850,36800,68
|
|
20231120,144200,4969080450,36850,36850,36850,36800,66
|
|
20231120,144100,4966648400,36850,36800,36850,36800,85
|
|
20231120,144000,4963516300,36800,36900,36900,36800,345
|
|
20231120,143900,4950807050,36900,36900,36900,36850,153
|
|
20231120,143800,4945164250,36850,36900,36900,36850,113
|
|
20231120,143700,4941000100,36850,36850,36850,36850,101
|
|
20231120,143600,4937278250,36850,36850,36850,36850,212
|
|
20231120,143500,4929466050,36850,36850,36850,36800,54
|
|
20231120,143400,4927477350,36800,36800,36850,36800,63
|
|
20231120,143300,4925158900,36800,36850,36900,36800,155
|
|
20231120,143200,4919444750,36850,36900,36900,36850,78
|
|
20231120,143100,4916569450,36850,36900,36900,36850,55
|
|
20231120,143000,4914540000,36900,36900,36900,36800,396
|
|
20231120,142900,4899939000,36900,36950,36950,36850,4201
|
|
20231120,142800,4744927300,36950,36900,36950,36900,56
|
|
20231120,142700,4742858200,36950,36900,36950,36900,606
|
|
20231120,142600,4720495100,36900,36900,36900,36800,426
|
|
20231120,142500,4704792850,36900,36900,36900,36850,435
|
|
20231120,142400,4688741900,36900,36900,36950,36900,149
|
|
20231120,142300,4683241250,36950,36950,36950,36900,92
|
|
20231120,142200,4679843050,36950,37000,37000,36900,633
|
|
20231120,142100,4656454000,36950,36900,37000,36900,2558
|
|
20231120,142000,4561947300,36900,36800,36950,36750,3409
|
|
20231120,141900,4436274200,36800,36700,36800,36700,998
|
|
20231120,141800,4399627800,36700,36700,36700,36650,161
|
|
20231120,141700,4393720000,36700,36650,36700,36600,294
|
|
20231120,141600,4382940850,36650,36700,36700,36650,246
|
|
20231120,141500,4373924900,36700,36650,36700,36650,131
|
|
20231120,141400,4369123650,36700,36600,36700,36550,2395
|
|
20231120,141300,4281375300,36600,36600,36600,36550,53
|
|
20231120,141200,4279435600,36600,36550,36600,36550,4
|
|
20231120,141100,4279289300,36600,36600,36600,36600,26
|
|
20231120,141000,4278337700,36600,36650,36650,36600,29
|
|
20231120,140900,4277276100,36650,36600,36650,36550,16
|
|
20231120,140800,4276690500,36600,36550,36600,36550,254
|
|
20231120,140700,4267394150,36550,36550,36600,36550,134
|
|
20231120,140600,4262494200,36550,36600,36600,36550,499
|
|
20231120,140500,4244231550,36550,36600,36600,36550,70
|
|
20231120,140400,4241672250,36600,36550,36600,36550,46
|
|
20231120,140300,4239988950,36550,36550,36550,36550,11
|
|
20231120,140200,4239586900,36550,36550,36550,36550,3
|
|
20231120,140100,4239477250,36600,36600,36600,36600,94
|
|
20231120,140000,4236036850,36600,36650,36650,36600,108
|
|
20231120,135900,4232083700,36600,36600,36600,36550,156
|
|
20231120,135800,4226377600,36550,36550,36550,36550,5
|
|
20231120,135700,4226194850,36600,36600,36600,36600,142
|
|
20231120,135600,4220997650,36600,36600,36600,36550,90
|
|
20231120,135500,4217705300,36600,36650,36650,36550,136
|
|
20231120,135400,4212727450,36650,36600,36650,36550,443
|
|
20231120,135300,4196513200,36650,36600,36650,36600,10
|
|
20231120,135200,4196146950,36650,36650,36650,36600,115
|
|
20231120,135100,4191937650,36650,36600,36650,36600,105
|
|
20231120,135000,4188093250,36650,36600,36650,36600,72
|
|
20231120,134900,4185454650,36650,36600,36650,36600,30
|
|
20231120,134800,4184355400,36650,36600,36650,36600,9
|
|
20231120,134700,4184025700,36650,36650,36650,36600,64
|
|
20231120,134600,4181682800,36650,36600,36650,36600,466
|
|
20231120,134500,4164626300,36600,36550,36600,36550,25
|
|
20231120,134400,4163712300,36600,36600,36600,36550,166
|
|
20231120,134300,4157637050,36600,36550,36600,36550,13
|
|
20231120,134200,4157161450,36600,36600,36600,36550,139
|
|
20231120,134100,4152080250,36600,36550,36600,36550,130
|
|
20231120,134000,4147322650,36600,36550,36600,36550,48
|
|
20231120,133900,4145567500,36600,36550,36600,36550,20
|
|
20231120,133800,4144836300,36600,36600,36600,36550,221
|
|
20231120,133700,4136752850,36600,36600,36650,36550,545
|
|
20231120,133600,4116813950,36650,36600,36650,36600,130
|
|
20231120,133500,4112049650,36650,36600,36650,36600,588
|
|
20231120,133400,4090526700,36600,36550,36600,36550,56
|
|
20231120,133300,4088478300,36600,36600,36600,36550,26
|
|
20231120,133200,4087527150,36600,36600,36600,36550,130
|
|
20231120,133100,4082770450,36550,36600,36600,36550,154
|
|
20231120,133000,4077136650,36600,36550,36600,36550,14
|
|
20231120,132900,4076624850,36550,36550,36550,36550,132
|
|
20231120,132800,4071800250,36550,36600,36600,36550,63
|
|
20231120,132700,4069497550,36600,36600,36600,36600,3
|
|
20231120,132600,4069387750,36500,36600,36600,36500,3
|
|
20231120,132500,4069278150,36500,36550,36550,36500,626
|
|
20231120,132400,4046405200,36500,36500,36500,36500,98
|
|
20231120,132300,4042828200,36500,36500,36500,36500,105
|
|
20231120,132200,4038995700,36500,36550,36550,36500,233
|
|
20231120,132100,4030490750,36500,36500,36550,36500,112
|
|
20231120,132000,4026401150,36500,36500,36500,36450,58
|
|
20231120,131900,4024284200,36500,36500,36500,36500,177
|
|
20231120,131800,4017823700,36500,36500,36500,36500,22
|
|
20231120,131700,4017020700,36500,36450,36500,36450,397
|
|
20231120,131600,4002530250,36450,36500,36500,36450,344
|
|
20231120,131500,3989974450,36450,36400,36450,36400,159
|
|
20231120,131400,3984178950,36400,36400,36500,36400,164
|
|
20231120,131300,3978203300,36400,36400,36450,36400,63
|
|
20231120,131200,3975909500,36400,36450,36450,36400,78
|
|
20231120,131100,3973070100,36450,36450,36450,36450,74
|
|
20231120,131000,3970372800,36450,36450,36450,36450,2
|
|
20231120,130900,3970299900,36500,36450,36500,36450,380
|
|
20231120,130800,3956447800,36450,36400,36450,36400,55
|
|
20231120,130700,3954443900,36450,36450,36450,36400,184
|
|
20231120,130600,3947737200,36450,36450,36450,36450,13
|
|
20231120,130500,3947263350,36500,36550,36550,36500,31
|
|
20231120,130400,3946131250,36500,36550,36550,36500,51
|
|
20231120,130300,3944269600,36450,36450,36450,36450,2
|
|
20231120,130200,3944196700,36500,36550,36550,36500,66
|
|
20231120,130100,3941787500,36450,36450,36450,36450,37
|
|
20231120,130000,3940438850,36450,36550,36550,36450,337
|
|
20231120,125900,3928154350,36500,36500,36500,36500,13
|
|
20231120,125800,3927679850,36450,36500,36500,36450,154
|
|
20231120,125700,3922064400,36500,36500,36500,36500,131
|
|
20231120,125600,3917282900,36550,36500,36550,36500,19
|
|
20231120,125500,3916588800,36500,36550,36550,36500,114
|
|
20231120,125400,3912427300,36550,36500,36550,36500,63
|
|
20231120,125300,3910127200,36500,36500,36500,36450,483
|
|
20231120,125200,3892515200,36550,36500,36550,36500,655
|
|
20231120,125100,3868604600,36500,36500,36500,36500,50
|
|
20231120,125000,3866779600,36500,36500,36500,36500,86
|
|
20231120,124900,3863640600,36500,36450,36500,36450,256
|
|
20231120,124800,3854296650,36500,36500,36500,36500,12
|
|
20231120,124700,3853858650,36500,36500,36500,36500,312
|
|
20231120,124600,3842470650,36500,36450,36500,36450,121
|
|
20231120,124500,3838054600,36450,36450,36450,36450,711
|
|
20231120,124400,3812138650,36450,36450,36450,36400,165
|
|
20231120,124300,3806131900,36450,36450,36450,36450,22
|
|
20231120,124200,3805330000,36400,36400,36400,36400,246
|
|
20231120,124100,3796375600,36450,36450,36450,36450,18
|
|
20231120,124000,3795719500,36450,36450,36450,36450,11
|
|
20231120,123900,3795318550,36450,36450,36450,36400,86
|
|
20231120,123800,3792185150,36400,36400,36400,36400,10
|
|
20231120,123700,3791821150,36400,36450,36450,36400,15
|
|
20231120,123600,3791274550,36400,36450,36450,36400,152
|
|
20231120,123500,3785739900,36450,36450,36450,36400,79
|
|
20231120,123400,3782863200,36450,36450,36450,36400,183
|
|
20231120,123300,3776192900,36450,36450,36450,36450,118
|
|
20231120,123200,3771891800,36450,36450,36450,36450,26
|
|
20231120,123100,3770944100,36450,36450,36450,36400,173
|
|
20231120,123000,3764638300,36450,36450,36450,36450,31
|
|
20231120,122900,3763508350,36450,36450,36450,36450,15
|
|
20231120,122800,3762961600,36400,36450,36450,36400,7
|
|
20231120,122700,3762706500,36450,36400,36450,36400,108
|
|
20231120,122600,3758771400,36450,36450,36450,36450,224
|
|
20231120,122500,3750606600,36400,36400,36450,36400,313
|
|
20231120,122400,3739197900,36450,36400,36450,36400,69
|
|
20231120,122300,3736685200,36400,36450,36450,36400,17
|
|
20231120,122200,3736066300,36450,36450,36450,36400,165
|
|
20231120,122100,3730057850,36400,36400,36400,36350,72
|
|
20231120,122000,3727437100,36400,36350,36400,36350,53
|
|
20231120,121900,3725508600,36400,36400,36400,36350,189
|
|
20231120,121800,3718634000,36400,36400,36400,36400,44
|
|
20231120,121700,3717032400,36450,36400,36450,36400,93
|
|
20231120,121600,3713646600,36400,36400,36450,36400,33
|
|
20231120,121500,3712444800,36400,36400,36400,36400,82
|
|
20231120,121400,3709460000,36450,36400,36450,36350,58
|
|
20231120,121300,3707348350,36400,36400,36400,36400,36
|
|
20231120,121200,3706037950,36400,36350,36400,36350,16
|
|
20231120,121100,3705456050,36350,36400,36400,36350,70
|
|
20231120,121000,3702909550,36400,36450,36450,36400,317
|
|
20231120,120900,3691369200,36450,36450,36450,36400,25
|
|
20231120,120800,3690458350,36450,36500,36500,36450,42
|
|
20231120,120700,3688926650,36500,36450,36500,36450,86
|
|
20231120,120600,3685791300,36450,36400,36450,36400,40
|
|
20231120,120500,3684334800,36400,36450,36450,36400,249
|
|
20231120,120400,3675260250,36450,36400,36450,36400,90
|
|
20231120,120300,3671982250,36450,36450,36450,36450,15
|
|
20231120,120200,3671435500,36450,36450,36450,36450,10
|
|
20231120,120100,3671071000,36450,36400,36450,36400,91
|
|
20231120,120000,3667755000,36400,36400,36400,36350,168
|
|
20231120,115900,3661645300,36400,36400,36400,36400,54
|
|
20231120,115800,3659679700,36400,36400,36400,36400,86
|
|
20231120,115700,3656549300,36400,36400,36400,36400,39
|
|
20231120,115600,3655129700,36400,36350,36400,36350,60
|
|
20231120,115500,3652947400,36400,36400,36400,36400,14
|
|
20231120,115400,3652437800,36400,36400,36400,36400,4
|
|
20231120,115300,3652292200,36450,36400,36450,36400,74
|
|
20231120,115200,3649598000,36350,36350,36350,36350,400
|
|
20231120,115100,3635058000,36350,36400,36450,36350,114
|
|
20231120,115000,3630912750,36400,36400,36400,36400,94
|
|
20231120,114900,3627491150,36400,36350,36400,36350,130
|
|
20231120,114800,3622759250,36400,36400,36400,36350,36
|
|
20231120,114700,3621449850,36400,36350,36400,36350,261
|
|
20231120,114600,3611961900,36350,36400,36400,36350,132
|
|
20231120,114500,3607159800,36450,36450,36450,36450,7
|
|
20231120,114400,3606904650,36400,36350,36400,36350,95
|
|
20231120,114300,3603447650,36350,36350,36350,36350,0
|
|
20231120,114200,3603447650,36350,36350,36350,36350,46
|
|
20231120,114100,3601775550,36350,36350,36350,36350,462
|
|
20231120,114000,3584981850,36350,36400,36400,36350,149
|
|
20231120,113900,3579562800,36400,36400,36450,36400,724
|
|
20231120,113800,3553199600,36400,36450,36500,36400,354
|
|
20231120,113700,3540307250,36450,36500,36500,36450,1184
|
|
20231120,113600,3497091850,36500,36400,36500,36400,847
|
|
20231120,113500,3466222800,36450,36450,36450,36400,53
|
|
20231120,113400,3464291000,36450,36450,36450,36450,10
|
|
20231120,113300,3463926500,36450,36450,36450,36450,171
|
|
20231120,113200,3457693550,36450,36400,36450,36400,9
|
|
20231120,113100,3457365800,36400,36400,36400,36400,128
|
|
20231120,113000,3452706600,36450,36400,36450,36400,106
|
|
20231120,112900,3448843050,36450,36400,36450,36400,73
|
|
20231120,112800,3446183700,36400,36400,36400,36400,83
|
|
20231120,112700,3443162500,36400,36450,36450,36400,67
|
|
20231120,112600,3440723400,36450,36400,36450,36400,206
|
|
20231120,112500,3433218050,36400,36450,36450,36400,20
|
|
20231120,112400,3432489300,36450,36450,36450,36450,61
|
|
20231120,112300,3430265850,36450,36450,36450,36450,402
|
|
20231120,112200,3415612950,36450,36500,36500,36450,111
|
|
20231120,112100,3411566450,36500,36450,36500,36450,8
|
|
20231120,112000,3411274650,36450,36500,36500,36450,16
|
|
20231120,111900,3410691400,36500,36450,36500,36450,125
|
|
20231120,111800,3406134850,36500,36500,36500,36500,13
|
|
20231120,111700,3405660350,36450,36450,36450,36450,130
|
|
20231120,111600,3400921850,36450,36450,36500,36450,17
|
|
20231120,111500,3400302150,36500,36550,36550,36500,451
|
|
20231120,111400,3383837800,36550,36600,36600,36550,609
|
|
20231120,111300,3361576800,36550,36550,36550,36550,83
|
|
20231120,111200,3358543150,36550,36550,36550,36550,200
|
|
20231120,111100,3351233150,36550,36600,36600,36550,54
|
|
20231120,111000,3349258950,36600,36600,36600,36600,0
|
|
20231120,110900,3349258950,36600,36600,36600,36600,5
|
|
20231120,110800,3349075950,36600,36600,36600,36600,5
|
|
20231120,110700,3348892950,36600,36600,36600,36600,94
|
|
20231120,110600,3345452550,36600,36600,36600,36600,110
|
|
20231120,110500,3341426550,36550,36550,36550,36550,102
|
|
20231120,110400,3337698450,36550,36550,36550,36550,18
|
|
20231120,110300,3337040550,36550,36600,36600,36550,278
|
|
20231120,110200,3326876550,36600,36550,36600,36550,14
|
|
20231120,110100,3326364350,36600,36600,36600,36600,110
|
|
20231120,110000,3322338350,36600,36600,36600,36600,19
|
|
20231120,105900,3321642950,36550,36500,36550,36500,623
|
|
20231120,105800,3298900600,36500,36500,36500,36450,121
|
|
20231120,105700,3294484600,36500,36500,36500,36500,1
|
|
20231120,105600,3294448100,36450,36450,36450,36450,256
|
|
20231120,105500,3285116900,36500,36500,36500,36500,117
|
|
20231120,105400,3280846400,36500,36550,36550,36500,221
|
|
20231120,105300,3272775800,36550,36550,36550,36550,97
|
|
20231120,105200,3269230450,36550,36500,36550,36450,88
|
|
20231120,105100,3266016900,36500,36550,36600,36500,393
|
|
20231120,105000,3251666650,36550,36550,36550,36550,23
|
|
20231120,104900,3250826000,36550,36550,36600,36550,178
|
|
20231120,104800,3244318300,36550,36500,36550,36500,402
|
|
20231120,104700,3229641300,36500,36450,36500,36450,84
|
|
20231120,104600,3226576800,36450,36450,36450,36450,156
|
|
20231120,104500,3220890600,36450,36500,36500,36450,30
|
|
20231120,104400,3219796350,36500,36500,36500,36450,29
|
|
20231120,104300,3218737950,36500,36500,36500,36500,818
|
|
20231120,104200,3188880950,36500,36550,36550,36500,931
|
|
20231120,104100,3154863000,36550,36700,36700,36550,643
|
|
20231120,104000,3131333900,36650,36650,36700,36650,287
|
|
20231120,103900,3120813700,36650,36700,36700,36650,4
|
|
20231120,103800,3120667050,36650,36700,36700,36650,111
|
|
20231120,103700,3116594400,36700,36700,36700,36700,78
|
|
20231120,103600,3113731800,36650,36700,36700,36650,22
|
|
20231120,103500,3112924500,36700,36700,36700,36700,8
|
|
20231120,103400,3112630900,36700,36650,36700,36650,141
|
|
20231120,103300,3107461250,36650,36650,36750,36650,229
|
|
20231120,103200,3099058950,36700,36750,36800,36700,288
|
|
20231120,103100,3088474850,36700,36750,36800,36700,564
|
|
20231120,103000,3067766150,36800,36700,36800,36700,462
|
|
20231120,102900,3050793750,36750,36750,36750,36750,35
|
|
20231120,102800,3049507500,36750,36750,36750,36700,21
|
|
20231120,102700,3048735800,36700,36600,36750,36600,178
|
|
20231120,102600,3042209900,36650,36600,36650,36600,151
|
|
20231120,102500,3036676750,36600,36800,36800,36600,2553
|
|
20231120,102400,2943094800,36800,36800,36800,36800,120
|
|
20231120,102300,2938678800,36800,36800,36800,36750,92
|
|
20231120,102200,2935293300,36800,36800,36800,36800,185
|
|
20231120,102100,2928485300,36800,36850,36850,36750,1208
|
|
20231120,102000,2884029600,36850,36850,36850,36800,791
|
|
20231120,101900,2854881300,36850,36800,36850,36800,286
|
|
20231120,101800,2844344300,36800,36800,36800,36800,709
|
|
20231120,101700,2818253100,36800,36750,36800,36750,116
|
|
20231120,101600,2813989600,36750,36750,36750,36750,134
|
|
20231120,101500,2809065100,36750,36700,36750,36700,525
|
|
20231120,101400,2789788800,36650,36600,36700,36600,591
|
|
20231120,101300,2768141450,36550,36550,36600,36550,409
|
|
20231120,101200,2753183300,36600,36600,36650,36600,500
|
|
20231120,101100,2734882800,36600,36600,36600,36600,66
|
|
20231120,101000,2732467200,36650,36700,36800,36650,1084
|
|
20231120,100900,2692734600,36750,36750,36800,36700,291
|
|
20231120,100800,2682041950,36800,36750,36800,36750,309
|
|
20231120,100700,2670685550,36750,36700,36750,36650,232
|
|
20231120,100600,2662160900,36700,36700,36700,36650,101
|
|
20231120,100500,2658455300,36700,36700,36700,36650,98
|
|
20231120,100400,2654858950,36700,36600,36700,36600,1009
|
|
20231120,100300,2617912750,36600,36550,36600,36550,134
|
|
20231120,100200,2613013900,36550,36650,36650,36550,365
|
|
20231120,100100,2599657900,36600,36700,36700,36600,704
|
|
20231120,100000,2573851200,36700,36650,36700,36600,48
|
|
20231120,095900,2572091100,36650,36750,36800,36600,2522
|
|
20231120,095800,2479535500,36800,36900,36900,36800,1227
|
|
20231120,095700,2434304000,36900,36850,36950,36850,636
|
|
20231120,095600,2410838850,36850,36750,36850,36750,826
|
|
20231120,095500,2380438000,36750,36750,36800,36700,405
|
|
20231120,095400,2365555650,36750,36800,36800,36650,1194
|
|
20231120,095300,2321734850,36750,37000,37000,36750,1362
|
|
20231120,095200,2271495100,37000,37050,37100,36850,4096
|
|
20231120,095100,2119829050,37050,36950,37050,36850,3041
|
|
20231120,095000,2007419000,36900,36850,36950,36850,1900
|
|
20231120,094900,1937270500,36850,36900,36900,36850,341
|
|
20231120,094800,1924695950,36850,36900,36950,36750,2063
|
|
20231120,094700,1848623450,36900,36700,36900,36550,3383
|
|
20231120,094600,1724114250,36650,36600,36650,36500,2196
|
|
20231120,094500,1643668100,36550,36450,36550,36450,788
|
|
20231120,094400,1614899450,36450,36400,36450,36400,322
|
|
20231120,094300,1603164950,36400,36350,36400,36350,222
|
|
20231120,094200,1595090500,36400,36400,36450,36300,338
|
|
20231120,094100,1582795300,36350,36300,36400,36300,391
|
|
20231120,094000,1568582500,36300,36500,36550,36300,1708
|
|
20231120,093900,1506395950,36450,36550,36550,36450,992
|
|
20231120,093800,1470174050,36500,36600,36600,36500,1924
|
|
20231120,093700,1399794800,36600,36550,36600,36500,1324
|
|
20231120,093600,1351398200,36500,36550,36550,36500,24
|
|
20231120,093500,1350521700,36550,36450,36550,36450,171
|
|
20231120,093400,1344282250,36450,36450,36550,36450,2053
|
|
20231120,093300,1269357850,36450,36500,36550,36400,631
|
|
20231120,093200,1246357550,36500,36500,36600,36450,2735
|
|
20231120,093100,1146561450,36450,36450,36600,36450,2491
|
|
20231120,093000,1055552300,36500,36350,36500,36350,2127
|
|
20231120,092900,978017600,36400,36350,36400,36300,817
|
|
20231120,092800,948312750,36350,36250,36350,36250,627
|
|
20231120,092700,925541950,36250,36150,36250,36100,1598
|
|
20231120,092600,867688950,36150,36100,36150,36100,48
|
|
20231120,092500,865955650,36100,36150,36150,36100,600
|
|
20231120,092400,844266250,36100,36100,36150,36050,503
|
|
20231120,092300,826095000,36100,36100,36150,36100,585
|
|
20231120,092200,804968750,36100,36000,36100,36000,807
|
|
20231120,092100,775890450,35950,36000,36000,35950,45
|
|
20231120,092000,774270500,36000,36000,36000,35950,176
|
|
20231120,091900,767937000,36000,36000,36000,36000,459
|
|
20231120,091800,751413000,36000,36100,36150,36000,448
|
|
20231120,091700,735242850,36150,36100,36150,36000,1084
|
|
20231120,091600,696126250,36150,36150,36150,36100,301
|
|
20231120,091500,685247950,36100,36150,36150,36100,1444
|
|
20231120,091400,633097950,36150,36000,36150,36000,588
|
|
20231120,091300,611871300,35950,35950,36050,35850,1146
|
|
20231120,091200,570689850,35900,35900,35950,35850,575
|
|
20231120,091100,550047800,35900,35800,35900,35800,227
|
|
20231120,091000,541910700,35800,35700,35850,35700,539
|
|
20231120,090900,522615150,35700,35650,35850,35650,365
|
|
20231120,090800,509571600,35650,35750,35750,35600,1813
|
|
20231120,090700,444899600,35800,36000,36000,35750,1838
|
|
20231120,090600,378947450,36000,36000,36050,35950,858
|
|
20231120,090500,348056700,36000,36100,36100,35950,1532
|
|
20231120,090400,292886500,36100,36200,36200,36100,767
|
|
20231120,090300,265190000,36200,36200,36200,36100,1103
|
|
20231120,090200,225297900,36200,36150,36200,36100,1854
|
|
20231120,090100,158221700,36200,35800,36200,35800,2217
|
|
20231120,090000,78558200,35800,35900,35900,35800,2157
|