660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,195700,992020400,29600,29600,29600,29600,404
|
|
20231120,195600,992020400,29600,29600,29600,29600,0
|
|
20231120,195500,992020400,29600,29600,29600,29600,0
|
|
20231120,195400,992020400,29600,29600,29600,29600,0
|
|
20231120,195300,992020400,29600,29600,29600,29600,0
|
|
20231120,195200,992020400,29600,29600,29600,29600,0
|
|
20231120,195100,992020400,29600,29600,29600,29600,0
|
|
20231120,195000,992020400,29600,29600,29600,29600,0
|
|
20231120,194900,992020400,29600,29600,29600,29600,0
|
|
20231120,194800,992020400,29600,29600,29600,29600,0
|
|
20231120,194700,992020400,29600,29600,29600,29600,0
|
|
20231120,194600,992020400,29600,29600,29600,29600,0
|
|
20231120,194500,992020400,29600,29600,29600,29600,0
|
|
20231120,194400,992020400,29600,29600,29600,29600,0
|
|
20231120,194300,992020400,29600,29600,29600,29600,0
|
|
20231120,194200,992020400,29600,29600,29600,29600,0
|
|
20231120,194100,992020400,29600,29600,29600,29600,0
|
|
20231120,194000,992020400,29600,29600,29600,29600,0
|
|
20231120,193900,992020400,29600,29600,29600,29600,0
|
|
20231120,193800,992020400,29600,29600,29600,29600,0
|
|
20231120,193700,992020400,29600,29600,29600,29600,0
|
|
20231120,193600,992020400,29600,29600,29600,29600,0
|
|
20231120,193500,992020400,29600,29600,29600,29600,0
|
|
20231120,193400,992020400,29600,29600,29600,29600,0
|
|
20231120,193300,992020400,29600,29600,29600,29600,0
|
|
20231120,193200,992020400,29600,29600,29600,29600,0
|
|
20231120,193100,992020400,29600,29600,29600,29600,0
|
|
20231120,193000,992020400,29600,29600,29600,29600,0
|
|
20231120,192900,992020400,29600,29600,29600,29600,0
|
|
20231120,192800,992020400,29600,29600,29600,29600,0
|
|
20231120,192700,992020400,29600,29600,29600,29600,404
|
|
20231120,192600,992020400,29600,29600,29600,29600,0
|
|
20231120,192500,992020400,29600,29600,29600,29600,0
|
|
20231120,192400,992020400,29600,29600,29600,29600,0
|
|
20231120,192300,992020400,29600,29600,29600,29600,0
|
|
20231120,192200,992020400,29600,29600,29600,29600,0
|
|
20231120,192100,992020400,29600,29600,29600,29600,0
|
|
20231120,192000,992020400,29600,29600,29600,29600,0
|
|
20231120,191900,992020400,29600,29600,29600,29600,0
|
|
20231120,191800,992020400,29600,29600,29600,29600,0
|
|
20231120,191700,992020400,29600,29600,29600,29600,0
|
|
20231120,191600,992020400,29600,29600,29600,29600,0
|
|
20231120,191500,992020400,29600,29600,29600,29600,0
|
|
20231120,191400,992020400,29600,29600,29600,29600,0
|
|
20231120,191300,992020400,29600,29600,29600,29600,0
|
|
20231120,191200,992020400,29600,29600,29600,29600,0
|
|
20231120,191100,992020400,29600,29600,29600,29600,0
|
|
20231120,191000,992020400,29600,29600,29600,29600,0
|
|
20231120,190900,992020400,29600,29600,29600,29600,0
|
|
20231120,190800,992020400,29600,29600,29600,29600,0
|
|
20231120,190700,992020400,29600,29600,29600,29600,0
|
|
20231120,190600,992020400,29600,29600,29600,29600,0
|
|
20231120,190500,992020400,29600,29600,29600,29600,0
|
|
20231120,190400,992020400,29600,29600,29600,29600,0
|
|
20231120,190300,992020400,29600,29600,29600,29600,0
|
|
20231120,190200,992020400,29600,29600,29600,29600,0
|
|
20231120,190100,992020400,29600,29600,29600,29600,0
|
|
20231120,190000,992020400,29600,29600,29600,29600,0
|
|
20231120,185900,992020400,29600,29600,29600,29600,0
|
|
20231120,185800,992020400,29600,29600,29600,29600,0
|
|
20231120,185700,992020400,29600,29600,29600,29600,404
|
|
20231120,185600,992020400,29600,29600,29600,29600,0
|
|
20231120,185500,992020400,29600,29600,29600,29600,0
|
|
20231120,185400,992020400,29600,29600,29600,29600,0
|
|
20231120,185300,992020400,29600,29600,29600,29600,0
|
|
20231120,185200,992020400,29600,29600,29600,29600,0
|
|
20231120,185100,992020400,29600,29600,29600,29600,0
|
|
20231120,185000,992020400,29600,29600,29600,29600,0
|
|
20231120,184900,992020400,29600,29600,29600,29600,0
|
|
20231120,184800,992020400,29600,29600,29600,29600,0
|
|
20231120,184700,992020400,29600,29600,29600,29600,0
|
|
20231120,184600,992020400,29600,29600,29600,29600,0
|
|
20231120,184500,992020400,29600,29600,29600,29600,0
|
|
20231120,184400,992020400,29600,29600,29600,29600,0
|
|
20231120,184300,992020400,29600,29600,29600,29600,0
|
|
20231120,184200,992020400,29600,29600,29600,29600,0
|
|
20231120,184100,992020400,29600,29600,29600,29600,0
|
|
20231120,184000,992020400,29600,29600,29600,29600,0
|
|
20231120,183900,992020400,29600,29600,29600,29600,0
|
|
20231120,183800,992020400,29600,29600,29600,29600,0
|
|
20231120,183700,992020400,29600,29600,29600,29600,0
|
|
20231120,183600,992020400,29600,29600,29600,29600,0
|
|
20231120,183500,992020400,29600,29600,29600,29600,0
|
|
20231120,183400,992020400,29600,29600,29600,29600,0
|
|
20231120,183300,992020400,29600,29600,29600,29600,0
|
|
20231120,183200,992020400,29600,29600,29600,29600,0
|
|
20231120,183100,992020400,29600,29600,29600,29600,0
|
|
20231120,183000,992020400,29600,29600,29600,29600,0
|
|
20231120,182900,992020400,29600,29600,29600,29600,0
|
|
20231120,182800,992020400,29600,29600,29600,29600,0
|
|
20231120,182700,992020400,29600,29600,29600,29600,404
|
|
20231120,182600,992020400,29600,29600,29600,29600,0
|
|
20231120,182500,992020400,29600,29600,29600,29600,0
|
|
20231120,182400,992020400,29600,29600,29600,29600,0
|
|
20231120,182300,992020400,29600,29600,29600,29600,0
|
|
20231120,182200,992020400,29600,29600,29600,29600,0
|
|
20231120,182100,992020400,29600,29600,29600,29600,0
|
|
20231120,182000,992020400,29600,29600,29600,29600,0
|
|
20231120,181900,992020400,29600,29600,29600,29600,0
|
|
20231120,181800,992020400,29600,29600,29600,29600,0
|
|
20231120,181700,992020400,29600,29600,29600,29600,0
|
|
20231120,181600,992020400,29600,29600,29600,29600,0
|
|
20231120,181500,992020400,29600,29600,29600,29600,0
|
|
20231120,181400,992020400,29600,29600,29600,29600,0
|
|
20231120,181300,992020400,29600,29600,29600,29600,0
|
|
20231120,181200,992020400,29600,29600,29600,29600,0
|
|
20231120,181100,992020400,29600,29600,29600,29600,0
|
|
20231120,181000,992020400,29600,29600,29600,29600,0
|
|
20231120,180900,992020400,29600,29600,29600,29600,0
|
|
20231120,180800,992020400,29600,29600,29600,29600,0
|
|
20231120,180700,992020400,29600,29600,29600,29600,0
|
|
20231120,180600,992020400,29600,29600,29600,29600,0
|
|
20231120,180500,992020400,29600,29600,29600,29600,0
|
|
20231120,180400,992020400,29600,29600,29600,29600,0
|
|
20231120,180300,992020400,29600,29600,29600,29600,0
|
|
20231120,180200,992020400,29600,29600,29600,29600,0
|
|
20231120,180100,992020400,29600,29600,29600,29600,0
|
|
20231120,180000,992020400,29600,29600,29600,29600,0
|
|
20231120,175900,992020400,29600,29600,29600,29600,0
|
|
20231120,175800,992020400,29600,29600,29600,29600,0
|
|
20231120,175700,992020400,29600,29600,29600,29600,404
|
|
20231120,175600,992020400,29600,29600,29600,29600,0
|
|
20231120,175500,992020400,29600,29600,29600,29600,0
|
|
20231120,175400,992020400,29600,29600,29600,29600,0
|
|
20231120,175300,992020400,29600,29600,29600,29600,0
|
|
20231120,175200,992020400,29600,29600,29600,29600,0
|
|
20231120,175100,992020400,29600,29600,29600,29600,0
|
|
20231120,175000,992020400,29600,29600,29600,29600,0
|
|
20231120,174900,992020400,29600,29600,29600,29600,0
|
|
20231120,174800,992020400,29600,29600,29600,29600,0
|
|
20231120,174700,992020400,29600,29600,29600,29600,0
|
|
20231120,174600,992020400,29600,29600,29600,29600,0
|
|
20231120,174500,992020400,29600,29600,29600,29600,0
|
|
20231120,174400,992020400,29600,29600,29600,29600,0
|
|
20231120,174300,992020400,29600,29600,29600,29600,0
|
|
20231120,174200,992020400,29600,29600,29600,29600,0
|
|
20231120,174100,992020400,29600,29600,29600,29600,0
|
|
20231120,174000,992020400,29600,29600,29600,29600,0
|
|
20231120,173900,992020400,29600,29600,29600,29600,0
|
|
20231120,173800,992020400,29600,29600,29600,29600,0
|
|
20231120,173700,992020400,29600,29600,29600,29600,0
|
|
20231120,173600,992020400,29600,29600,29600,29600,0
|
|
20231120,173500,992020400,29600,29600,29600,29600,0
|
|
20231120,173400,992020400,29600,29600,29600,29600,0
|
|
20231120,173300,992020400,29600,29600,29600,29600,0
|
|
20231120,173200,992020400,29600,29600,29600,29600,0
|
|
20231120,173100,992020400,29600,29600,29600,29600,0
|
|
20231120,173000,992020400,29600,29600,29600,29600,0
|
|
20231120,172900,992020400,29600,29600,29600,29600,0
|
|
20231120,172800,992020400,29600,29600,29600,29600,0
|
|
20231120,172700,992020400,29600,29600,29600,29600,404
|
|
20231120,172600,992020400,29600,29600,29600,29600,0
|
|
20231120,172500,992020400,29600,29600,29600,29600,0
|
|
20231120,172400,992020400,29600,29600,29600,29600,0
|
|
20231120,172300,992020400,29600,29600,29600,29600,0
|
|
20231120,172200,992020400,29600,29600,29600,29600,0
|
|
20231120,172100,992020400,29600,29600,29600,29600,0
|
|
20231120,172000,992020400,29600,29600,29600,29600,0
|
|
20231120,171900,992020400,29600,29600,29600,29600,0
|
|
20231120,171800,992020400,29600,29600,29600,29600,0
|
|
20231120,171700,992020400,29600,29600,29600,29600,0
|
|
20231120,171600,992020400,29600,29600,29600,29600,0
|
|
20231120,171500,992020400,29600,29600,29600,29600,0
|
|
20231120,171400,992020400,29600,29600,29600,29600,0
|
|
20231120,171300,992020400,29600,29600,29600,29600,0
|
|
20231120,171200,992020400,29600,29600,29600,29600,0
|
|
20231120,171100,992020400,29600,29600,29600,29600,0
|
|
20231120,171000,992020400,29600,29600,29600,29600,0
|
|
20231120,170900,992020400,29600,29600,29600,29600,0
|
|
20231120,170800,992020400,29600,29600,29600,29600,0
|
|
20231120,170700,992020400,29600,29600,29600,29600,0
|
|
20231120,170600,992020400,29600,29600,29600,29600,0
|
|
20231120,170500,992020400,29600,29600,29600,29600,0
|
|
20231120,170400,992020400,29600,29600,29600,29600,0
|
|
20231120,170300,992020400,29600,29600,29600,29600,0
|
|
20231120,170200,992020400,29600,29600,29600,29600,0
|
|
20231120,170100,992020400,29600,29600,29600,29600,0
|
|
20231120,170000,992020400,29600,29600,29600,29600,0
|
|
20231120,165900,992020400,29600,29600,29600,29600,0
|
|
20231120,165800,992020400,29600,29600,29600,29600,0
|
|
20231120,165700,992020400,29600,29600,29600,29600,404
|
|
20231120,165600,992020400,29600,29600,29600,29600,0
|
|
20231120,165500,992020400,29600,29600,29600,29600,0
|
|
20231120,165400,992020400,29600,29600,29600,29600,0
|
|
20231120,165300,992020400,29600,29600,29600,29600,0
|
|
20231120,165200,992020400,29600,29600,29600,29600,0
|
|
20231120,165100,992020400,29600,29600,29600,29600,0
|
|
20231120,165000,992020400,29600,29600,29600,29600,0
|
|
20231120,164900,992020400,29600,29600,29600,29600,0
|
|
20231120,164800,992020400,29600,29600,29600,29600,0
|
|
20231120,164700,992020400,29600,29600,29600,29600,0
|
|
20231120,164600,992020400,29600,29600,29600,29600,0
|
|
20231120,164500,992020400,29600,29600,29600,29600,0
|
|
20231120,164400,992020400,29600,29600,29600,29600,0
|
|
20231120,164300,992020400,29600,29600,29600,29600,0
|
|
20231120,164200,992020400,29600,29600,29600,29600,0
|
|
20231120,164100,992020400,29600,29600,29600,29600,0
|
|
20231120,164000,992020400,29600,29600,29600,29600,0
|
|
20231120,163900,992020400,29600,29600,29600,29600,0
|
|
20231120,163800,992020400,29600,29600,29600,29600,0
|
|
20231120,163700,992020400,29600,29600,29600,29600,0
|
|
20231120,163600,992020400,29600,29600,29600,29600,0
|
|
20231120,163500,992020400,29600,29600,29600,29600,0
|
|
20231120,163400,992020400,29600,29600,29600,29600,0
|
|
20231120,163300,992020400,29600,29600,29600,29600,0
|
|
20231120,163200,992020400,29600,29600,29600,29600,0
|
|
20231120,163100,992020400,29600,29600,29600,29600,0
|
|
20231120,163000,992020400,29600,29600,29600,29600,0
|
|
20231120,162900,992020400,29600,29600,29600,29600,0
|
|
20231120,162800,992020400,29600,29600,29600,29600,0
|
|
20231120,162700,992020400,29600,29600,29600,29600,404
|
|
20231120,162600,992020400,29600,29600,29600,29600,0
|
|
20231120,162500,992020400,29600,29600,29600,29600,0
|
|
20231120,162400,992020400,29600,29600,29600,29600,0
|
|
20231120,162300,992020400,29600,29600,29600,29600,0
|
|
20231120,162200,992020400,29600,29600,29600,29600,0
|
|
20231120,162100,992020400,29600,29600,29600,29600,0
|
|
20231120,162000,992020400,29600,29600,29600,29600,0
|
|
20231120,161900,992020400,29600,29600,29600,29600,0
|
|
20231120,161800,992020400,29600,29600,29600,29600,0
|
|
20231120,161700,992020400,29600,29600,29600,29600,0
|
|
20231120,161600,992020400,29600,29600,29600,29600,0
|
|
20231120,161500,992020400,29600,29600,29600,29600,0
|
|
20231120,161400,992020400,29600,29600,29600,29600,0
|
|
20231120,161300,992020400,29600,29600,29600,29600,0
|
|
20231120,161200,992020400,29600,29600,29600,29600,0
|
|
20231120,161100,992020400,29600,29600,29600,29600,0
|
|
20231120,161000,992020400,29600,29600,29600,29600,0
|
|
20231120,160900,992020400,29600,29600,29600,29600,0
|
|
20231120,160800,992020400,29600,29600,29600,29600,0
|
|
20231120,160700,992020400,29600,29600,29600,29600,0
|
|
20231120,160600,992020400,29600,29600,29600,29600,0
|
|
20231120,160500,992020400,29600,29600,29600,29600,0
|
|
20231120,160400,992020400,29600,29600,29600,29600,0
|
|
20231120,160300,992020400,29600,29600,29600,29600,0
|
|
20231120,160200,992020400,29600,29600,29600,29600,0
|
|
20231120,160100,992020400,29600,29600,29600,29600,0
|
|
20231120,160000,992020400,29600,29600,29600,29600,0
|
|
20231120,155900,992020400,29600,29600,29600,29600,0
|
|
20231120,155800,992020400,29600,29600,29600,29600,0
|
|
20231120,155700,992020400,29600,29600,29600,29600,404
|
|
20231120,155600,992020400,29600,29600,29600,29600,0
|
|
20231120,155500,992020400,29600,29600,29600,29600,0
|
|
20231120,155400,992020400,29600,29600,29600,29600,0
|
|
20231120,155300,992020400,29600,29600,29600,29600,0
|
|
20231120,155200,992020400,29600,29600,29600,29600,0
|
|
20231120,155100,992020400,29600,29600,29600,29600,0
|
|
20231120,155000,992020400,29600,29600,29600,29600,0
|
|
20231120,154900,992020400,29600,29600,29600,29600,0
|
|
20231120,154800,992020400,29600,29600,29600,29600,0
|
|
20231120,154700,992020400,29600,29600,29600,29600,0
|
|
20231120,154600,992020400,29600,29600,29600,29600,0
|
|
20231120,154500,992020400,29600,29600,29600,29600,0
|
|
20231120,154400,992020400,29600,29600,29600,29600,0
|
|
20231120,154300,992020400,29600,29600,29600,29600,0
|
|
20231120,154200,992020400,29600,29600,29600,29600,0
|
|
20231120,154100,992020400,29600,29600,29600,29600,0
|
|
20231120,154000,992020400,29600,29600,29600,29600,0
|
|
20231120,153900,992020400,29600,29600,29600,29600,0
|
|
20231120,153800,992020400,29600,29600,29600,29600,0
|
|
20231120,153700,992020400,29600,29600,29600,29600,0
|
|
20231120,153600,992020400,29600,29600,29600,29600,0
|
|
20231120,153500,992020400,29600,29600,29600,29600,0
|
|
20231120,153400,992020400,29600,29600,29600,29600,0
|
|
20231120,153300,992020400,29600,29600,29600,29600,0
|
|
20231120,153200,992020400,29600,29600,29600,29600,0
|
|
20231120,153100,992020400,29600,29600,29600,29600,0
|
|
20231120,153000,992020400,29600,29600,29600,29600,404
|
|
20231120,152900,980062000,29650,29650,29650,29650,0
|
|
20231120,152800,980062000,29650,29650,29650,29650,0
|
|
20231120,152700,980062000,29650,29650,29650,29650,0
|
|
20231120,152600,980062000,29650,29650,29650,29650,0
|
|
20231120,152500,980062000,29650,29650,29650,29650,0
|
|
20231120,152400,980062000,29650,29650,29650,29650,0
|
|
20231120,152300,980062000,29650,29650,29650,29650,0
|
|
20231120,152200,980062000,29650,29650,29650,29650,0
|
|
20231120,152100,980062000,29650,29650,29650,29650,0
|
|
20231120,152000,980062000,29650,29650,29650,29650,0
|
|
20231120,151900,980062000,29650,29650,29650,29650,41
|
|
20231120,151800,978846350,29650,29600,29650,29550,83
|
|
20231120,151700,976392400,29550,29550,29650,29500,101
|
|
20231120,151600,973404700,29600,29600,29650,29550,28
|
|
20231120,151500,972576950,29600,29600,29600,29550,79
|
|
20231120,151400,970239700,29550,29600,29600,29550,121
|
|
20231120,151300,966663900,29550,29550,29600,29550,59
|
|
20231120,151200,964919800,29550,29550,29600,29550,167
|
|
20231120,151100,959980100,29550,29550,29550,29550,46
|
|
20231120,151000,958620800,29600,29500,29600,29500,61
|
|
20231120,150900,956819400,29550,29550,29550,29550,62
|
|
20231120,150800,954987300,29550,29550,29600,29550,108
|
|
20231120,150700,951792800,29550,29550,29550,29550,49
|
|
20231120,150600,950344850,29550,29550,29650,29550,79
|
|
20231120,150500,948010250,29600,29600,29650,29550,113
|
|
20231120,150400,944664350,29600,29550,29600,29550,47
|
|
20231120,150300,943274250,29550,29600,29650,29550,95
|
|
20231120,150200,940461100,29600,29650,29650,29600,30
|
|
20231120,150100,939573000,29600,29600,29600,29600,1
|
|
20231120,150000,939543400,29550,29600,29600,29550,103
|
|
20231120,145900,936495450,29650,29600,29650,29600,6
|
|
20231120,145800,936317800,29550,29600,29600,29550,25
|
|
20231120,145700,935577850,29650,29650,29650,29650,2
|
|
20231120,145600,935518550,29600,29600,29650,29600,48
|
|
20231120,145500,934095500,29600,29650,29650,29600,28
|
|
20231120,145400,933266650,29650,29600,29650,29600,54
|
|
20231120,145300,931666000,29600,29650,29650,29600,26
|
|
20231120,145200,930896350,29600,29650,29650,29600,50
|
|
20231120,145100,929413950,29650,29650,29700,29600,61
|
|
20231120,145000,927606500,29650,29700,29700,29650,47
|
|
20231120,144900,926210700,29700,29650,29700,29650,5
|
|
20231120,144800,926062300,29650,29700,29700,29650,30
|
|
20231120,144700,925172650,29700,29600,29700,29600,124
|
|
20231120,144600,921493750,29650,29650,29700,29650,74
|
|
20231120,144500,919297300,29700,29600,29700,29600,96
|
|
20231120,144400,916451300,29650,29650,29700,29600,9
|
|
20231120,144300,916184500,29650,29650,29650,29650,134
|
|
20231120,144200,912211400,29650,29600,29650,29600,3
|
|
20231120,144100,912122550,29650,29550,29650,29550,143
|
|
20231120,144000,907891050,29550,29600,29600,29550,68
|
|
20231120,143900,905881550,29550,29600,29600,29500,539
|
|
20231120,143800,889967950,29600,29600,29600,29600,289
|
|
20231120,143700,881413550,29600,29650,29650,29600,370
|
|
20231120,143600,870457000,29650,29750,29750,29650,955
|
|
20231120,143500,842118250,29800,29750,29800,29750,5
|
|
20231120,143400,841969350,29800,29750,29800,29750,80
|
|
20231120,143300,839587100,29750,29800,29800,29750,2
|
|
20231120,143200,839527550,29750,29750,29750,29700,85
|
|
20231120,143100,837000450,29750,29800,29800,29750,4
|
|
20231120,143000,836881400,29750,29800,29800,29750,106
|
|
20231120,142900,833725650,29750,29750,29800,29750,30
|
|
20231120,142800,832833050,29800,29800,29800,29800,0
|
|
20231120,142700,832833050,29800,29750,29800,29700,288
|
|
20231120,142600,824272850,29800,29750,29800,29750,12
|
|
20231120,142500,823915800,29750,29750,29750,29750,132
|
|
20231120,142400,819988800,29750,29750,29800,29750,14
|
|
20231120,142300,819572200,29750,29750,29750,29750,32
|
|
20231120,142200,818620200,29700,29700,29750,29700,30
|
|
20231120,142100,817729150,29750,29750,29750,29750,44
|
|
20231120,142000,816420150,29700,29750,29800,29700,13
|
|
20231120,141900,816033400,29750,29800,29800,29750,11
|
|
20231120,141800,815706100,29750,29750,29800,29700,37
|
|
20231120,141700,814605350,29750,29750,29750,29750,33
|
|
20231120,141600,813623600,29750,29700,29750,29700,20
|
|
20231120,141500,813028650,29750,29750,29750,29700,69
|
|
20231120,141400,810977250,29750,29750,29750,29750,211
|
|
20231120,141300,804700000,29800,29750,29800,29750,27
|
|
20231120,141200,803896650,29750,29800,29800,29750,47
|
|
20231120,141100,802496150,29750,29800,29800,29750,221
|
|
20231120,141000,795921250,29850,29850,29850,29850,2
|
|
20231120,140900,795861550,29850,29800,29850,29800,47
|
|
20231120,140800,794458700,29750,29750,29750,29750,27
|
|
20231120,140700,793655450,29800,29800,29800,29800,47
|
|
20231120,140600,792254850,29750,29750,29750,29750,26
|
|
20231120,140500,791481350,29800,29800,29800,29800,45
|
|
20231120,140400,790140350,29800,29800,29800,29800,1
|
|
20231120,140300,790110550,29800,29800,29800,29800,50
|
|
20231120,140200,788620550,29800,29800,29800,29800,2
|
|
20231120,140100,788560950,29800,29800,29800,29800,140
|
|
20231120,140000,784388950,29800,29800,29800,29800,1
|
|
20231120,135900,784359150,29750,29750,29750,29750,26
|
|
20231120,135800,783585650,29800,29800,29800,29800,45
|
|
20231120,135700,782244650,29700,29700,29700,29700,11
|
|
20231120,135600,781917950,29750,29750,29800,29750,70
|
|
20231120,135500,779833250,29750,29750,29750,29750,1
|
|
20231120,135400,779803500,29750,29800,29800,29750,69
|
|
20231120,135300,777748550,29800,29800,29800,29800,1
|
|
20231120,135200,777718750,29800,29750,29800,29750,69
|
|
20231120,135100,775663750,29800,29800,29800,29800,2
|
|
20231120,135000,775604150,29800,29800,29800,29800,44
|
|
20231120,134900,774292950,29800,29750,29800,29750,73
|
|
20231120,134800,772118900,29800,29800,29800,29800,0
|
|
20231120,134700,772118900,29800,29800,29800,29750,71
|
|
20231120,134600,770004350,29800,29800,29800,29800,86
|
|
20231120,134500,767441550,29800,29800,29800,29800,47
|
|
20231120,134400,766040950,29750,29750,29750,29750,109
|
|
20231120,134300,762798200,29800,29800,29850,29800,361
|
|
20231120,134200,752035400,29800,29750,29800,29750,28
|
|
20231120,134100,751202350,29750,29750,29750,29750,1
|
|
20231120,134000,751172600,29800,29750,29800,29750,87
|
|
20231120,133900,748582000,29750,29750,29750,29750,0
|
|
20231120,133800,748582000,29750,29750,29750,29750,205
|
|
20231120,133700,742483250,29750,29750,29750,29750,320
|
|
20231120,133600,732963250,29800,29800,29800,29800,163
|
|
20231120,133500,728105850,29850,29850,29850,29850,0
|
|
20231120,133400,728105850,29850,29850,29850,29850,47
|
|
20231120,133300,726702900,29900,29900,29900,29900,0
|
|
20231120,133200,726702900,29900,29850,29900,29750,1931
|
|
20231120,133100,669192450,29900,29850,29900,29850,57
|
|
20231120,133000,667488700,29850,29950,29950,29850,103
|
|
20231120,132900,664410350,29900,29850,29900,29850,306
|
|
20231120,132800,655261900,29850,29850,29850,29850,10
|
|
20231120,132700,654963400,29900,29850,29900,29850,140
|
|
20231120,132600,650784350,29850,29800,29850,29800,30
|
|
20231120,132500,649890200,29850,29850,29850,29850,0
|
|
20231120,132400,649890200,29850,29850,29850,29850,2
|
|
20231120,132300,649830500,29800,29850,29850,29800,27
|
|
20231120,132200,649025800,29850,29850,29850,29850,0
|
|
20231120,132100,649025800,29850,29850,29850,29800,52
|
|
20231120,132000,647474850,29850,29850,29850,29850,32
|
|
20231120,131900,646519650,29800,29850,29850,29800,12
|
|
20231120,131800,646161950,29800,29850,29850,29800,31
|
|
20231120,131700,645237800,29800,29800,29800,29800,60
|
|
20231120,131600,643449800,29800,29850,29850,29800,27
|
|
20231120,131500,642645100,29850,29850,29850,29850,0
|
|
20231120,131400,642645100,29850,29800,29850,29800,27
|
|
20231120,131300,641840400,29850,29850,29850,29850,0
|
|
20231120,131200,641840400,29850,29850,29850,29850,3
|
|
20231120,131100,641750850,29800,29850,29850,29800,27
|
|
20231120,131000,640946150,29800,29800,29800,29800,0
|
|
20231120,130900,640946150,29800,29850,29850,29800,30
|
|
20231120,130800,640051900,29850,29850,29850,29850,0
|
|
20231120,130700,640051900,29850,29800,29850,29800,27
|
|
20231120,130600,639247200,29850,29850,29850,29850,0
|
|
20231120,130500,639247200,29850,29850,29850,29850,7
|
|
20231120,130400,639038250,29800,29800,29800,29800,25
|
|
20231120,130300,638293250,29850,29850,29850,29850,2
|
|
20231120,130200,638233550,29800,29800,29800,29800,25
|
|
20231120,130100,637488550,29850,29850,29850,29850,2
|
|
20231120,130000,637428850,29800,29800,29800,29800,25
|
|
20231120,125900,636683850,29850,29850,29850,29850,2
|
|
20231120,125800,636624150,29800,29800,29800,29800,0
|
|
20231120,125700,636624150,29800,29850,29850,29800,31
|
|
20231120,125600,635700050,29800,29800,29800,29800,24
|
|
20231120,125500,634984850,29800,29850,29850,29800,27
|
|
20231120,125400,634180150,29850,29850,29850,29850,0
|
|
20231120,125300,634180150,29850,29800,29850,29800,44
|
|
20231120,125200,632868000,29800,29800,29800,29800,57
|
|
20231120,125100,631169400,29850,29850,29850,29850,2
|
|
20231120,125000,631109700,29850,29800,29850,29800,28
|
|
20231120,124900,630275150,29850,29850,29850,29850,2
|
|
20231120,124800,630215450,29800,29800,29800,29800,25
|
|
20231120,124700,629470450,29850,29800,29850,29800,68
|
|
20231120,124600,627443800,29800,29800,29800,29800,3
|
|
20231120,124500,627354400,29800,29850,29850,29800,26
|
|
20231120,124400,626579500,29800,29850,29850,29800,403
|
|
20231120,124300,614559050,29850,29850,29850,29800,28
|
|
20231120,124200,613724500,29850,29850,29850,29850,3
|
|
20231120,124100,613634950,29800,29800,29800,29800,25
|
|
20231120,124000,612889950,29850,29800,29850,29800,51
|
|
20231120,123900,611370050,29850,29850,29850,29850,2
|
|
20231120,123800,611310350,29850,29850,29850,29800,30
|
|
20231120,123700,610416100,29850,29800,29850,29800,9
|
|
20231120,123600,610147700,29850,29800,29850,29800,27
|
|
20231120,123500,609343000,29850,29850,29850,29850,0
|
|
20231120,123400,609343000,29850,29800,29850,29800,27
|
|
20231120,123300,608538300,29850,29850,29850,29850,0
|
|
20231120,123200,608538300,29850,29850,29850,29850,2
|
|
20231120,123100,608478600,29800,29800,29800,29800,25
|
|
20231120,123000,607733600,29850,29850,29850,29850,2
|
|
20231120,122900,607673900,29800,29800,29800,29800,25
|
|
20231120,122800,606928900,29850,29850,29850,29850,2
|
|
20231120,122700,606869200,29800,29800,29850,29800,96
|
|
20231120,122600,604007900,29850,29850,29850,29850,100
|
|
20231120,122500,601022900,29850,29800,29850,29800,3
|
|
20231120,122400,600933400,29800,29800,29800,29800,25
|
|
20231120,122300,600188400,29850,29850,29850,29850,2
|
|
20231120,122200,600128700,29800,29800,29800,29800,25
|
|
20231120,122100,599383700,29850,29850,29850,29850,7
|
|
20231120,122000,599174750,29800,29800,29800,29800,1
|
|
20231120,121900,599144950,29800,29800,29800,29800,25
|
|
20231120,121800,598399950,29800,29800,29800,29800,0
|
|
20231120,121700,598399950,29800,29800,29800,29800,25
|
|
20231120,121600,597654950,29800,29800,29800,29800,60
|
|
20231120,121500,595866950,29800,29800,29800,29800,25
|
|
20231120,121400,595121950,29850,29850,29850,29850,0
|
|
20231120,121300,595121950,29850,29850,29850,29850,1
|
|
20231120,121200,595092100,29800,29850,29850,29800,25
|
|
20231120,121100,594347050,29800,29800,29800,29800,0
|
|
20231120,121000,594347050,29800,29800,29800,29800,26
|
|
20231120,120900,593572250,29850,29850,29850,29850,68
|
|
20231120,120800,591542450,29800,29850,29850,29800,30
|
|
20231120,120700,590648200,29850,29850,29850,29850,131
|
|
20231120,120600,586737850,29900,29900,29900,29900,0
|
|
20231120,120500,586737850,29900,29900,29900,29900,0
|
|
20231120,120400,586737850,29900,29900,29900,29900,0
|
|
20231120,120300,586737850,29900,29850,29900,29850,347
|
|
20231120,120200,576379850,29900,29900,29900,29900,0
|
|
20231120,120100,576379850,29900,29850,29900,29850,26
|
|
20231120,120000,575603700,29850,29850,29850,29850,10
|
|
20231120,115900,575305200,29850,29900,29900,29850,14
|
|
20231120,115800,574886800,29900,29900,29900,29850,33
|
|
20231120,115700,573901350,29900,29900,29900,29900,1
|
|
20231120,115600,573871450,29850,29900,29900,29850,26
|
|
20231120,115500,573095300,29900,29900,29900,29900,0
|
|
20231120,115400,573095300,29900,29900,29900,29900,25
|
|
20231120,115300,572347800,29950,29950,29950,29950,383
|
|
20231120,115200,560876950,29850,29800,29850,29800,246
|
|
20231120,115100,553536750,29750,29750,29750,29750,25
|
|
20231120,115000,552793000,29750,29750,29750,29750,0
|
|
20231120,114900,552793000,29750,29750,29750,29750,25
|
|
20231120,114800,552049250,29750,29800,29800,29750,224
|
|
20231120,114700,545374100,29850,29800,29850,29800,6
|
|
20231120,114600,545195250,29800,29650,29800,29650,774
|
|
20231120,114500,522196050,29600,29600,29600,29600,80
|
|
20231120,114400,519828050,29600,29600,29600,29600,25
|
|
20231120,114300,519088050,29600,29600,29600,29600,0
|
|
20231120,114200,519088050,29600,29600,29600,29600,74
|
|
20231120,114100,516897650,29600,29600,29600,29600,7
|
|
20231120,114000,516690450,29600,29600,29600,29600,0
|
|
20231120,113900,516690450,29600,29600,29600,29600,25
|
|
20231120,113800,515950450,29600,29600,29600,29600,0
|
|
20231120,113700,515950450,29600,29600,29600,29600,25
|
|
20231120,113600,515210450,29600,29600,29600,29600,0
|
|
20231120,113500,515210450,29600,29600,29600,29600,25
|
|
20231120,113400,514470450,29600,29600,29600,29600,0
|
|
20231120,113300,514470450,29600,29600,29600,29600,3
|
|
20231120,113200,514381650,29600,29600,29600,29600,25
|
|
20231120,113100,513641650,29600,29600,29600,29600,242
|
|
20231120,113000,506478450,29550,29550,29550,29550,59
|
|
20231120,112900,504735000,29550,29550,29550,29550,0
|
|
20231120,112800,504735000,29550,29600,29600,29550,825
|
|
20231120,112700,480350500,29600,29600,29600,29600,0
|
|
20231120,112600,480350500,29600,29600,29600,29600,8
|
|
20231120,112500,480113700,29600,29600,29600,29600,24
|
|
20231120,112400,479403300,29600,29600,29600,29600,101
|
|
20231120,112300,476413700,29600,29700,29700,29600,294
|
|
20231120,112200,467711200,29650,29650,29650,29650,35
|
|
20231120,112100,466673450,29600,29600,29600,29600,67
|
|
20231120,112000,464690250,29550,29550,29550,29550,38
|
|
20231120,111900,463567350,29550,29550,29550,29550,0
|
|
20231120,111800,463567350,29550,29550,29550,29550,25
|
|
20231120,111700,462828600,29600,29600,29600,29600,0
|
|
20231120,111600,462828600,29600,29600,29600,29600,5
|
|
20231120,111500,462680600,29600,29600,29600,29600,17
|
|
20231120,111400,462177400,29600,29600,29600,29600,36
|
|
20231120,111300,461111800,29550,29600,29600,29550,41
|
|
20231120,111200,459899450,29600,29600,29600,29600,7
|
|
20231120,111100,459692250,29650,29650,29650,29650,130
|
|
20231120,111000,455837750,29650,29650,29650,29650,0
|
|
20231120,110900,455837750,29650,29600,29650,29600,324
|
|
20231120,110800,446232350,29650,29650,29650,29600,175
|
|
20231120,110700,441051800,29650,29650,29650,29650,1
|
|
20231120,110600,441022150,29650,29650,29650,29650,59
|
|
20231120,110500,439272800,29650,29650,29650,29650,12
|
|
20231120,110400,438917000,29650,29650,29650,29650,87
|
|
20231120,110300,436337450,29700,29700,29700,29700,0
|
|
20231120,110200,436337450,29700,29650,29700,29650,41
|
|
20231120,110100,435121000,29700,29700,29700,29700,203
|
|
20231120,110000,429091900,29650,29600,29650,29600,78
|
|
20231120,105900,426780450,29600,29600,29600,29600,5
|
|
20231120,105800,426632450,29600,29600,29600,29600,8
|
|
20231120,105700,426395650,29600,29600,29600,29600,12
|
|
20231120,105600,426040450,29600,29600,29600,29600,90
|
|
20231120,105500,423376450,29600,29550,29600,29550,11
|
|
20231120,105400,423050900,29550,29600,29600,29550,35
|
|
20231120,105300,422016150,29650,29650,29650,29650,0
|
|
20231120,105200,422016150,29650,29650,29650,29600,85
|
|
20231120,105100,419497150,29650,29500,29650,29500,347
|
|
20231120,105000,409243950,29550,29450,29550,29450,129
|
|
20231120,104900,405439650,29500,29500,29500,29500,0
|
|
20231120,104800,405439650,29500,29500,29500,29500,1
|
|
20231120,104700,405410150,29450,29450,29500,29450,74
|
|
20231120,104600,403230750,29450,29400,29450,29400,162
|
|
20231120,104500,398464850,29400,29400,29400,29400,25
|
|
20231120,104400,397729850,29400,29400,29400,29400,0
|
|
20231120,104300,397729850,29400,29450,29450,29400,26
|
|
20231120,104200,396965400,29400,29400,29400,29400,34
|
|
20231120,104100,395965800,29400,29450,29450,29400,51
|
|
20231120,104000,394465400,29400,29350,29450,29350,525
|
|
20231120,103900,379029000,29300,29300,29300,29300,3
|
|
20231120,103800,378941100,29350,29350,29350,29350,227
|
|
20231120,103700,372278650,29400,29350,29400,29350,157
|
|
20231120,103600,367670600,29300,29300,29350,29300,211
|
|
20231120,103500,361479700,29350,29350,29350,29350,0
|
|
20231120,103400,361479700,29350,29350,29350,29350,2
|
|
20231120,103300,361421000,29300,29350,29350,29300,27
|
|
20231120,103200,360629800,29300,29300,29300,29300,8
|
|
20231120,103100,360395400,29300,29300,29300,29250,1136
|
|
20231120,103000,327111850,29300,29300,29300,29300,0
|
|
20231120,102900,327111850,29300,29250,29300,29250,26
|
|
20231120,102800,326351300,29250,29250,29250,29250,143
|
|
20231120,102700,322168550,29250,29250,29250,29250,0
|
|
20231120,102600,322168550,29250,29250,29250,29250,25
|
|
20231120,102500,321437300,29300,29300,29300,29300,50
|
|
20231120,102400,319972300,29250,29250,29250,29250,35
|
|
20231120,102300,318948550,29300,29300,29300,29300,1
|
|
20231120,102200,318919250,29250,29200,29250,29200,1048
|
|
20231120,102100,288305050,29150,29200,29200,29150,26
|
|
20231120,102000,287547100,29200,29200,29200,29200,0
|
|
20231120,101900,287547100,29200,29150,29200,29150,27
|
|
20231120,101800,286759950,29150,29150,29150,29150,105
|
|
20231120,101700,283699200,29150,29150,29200,29150,181
|
|
20231120,101600,278422950,29200,29200,29200,29200,1
|
|
20231120,101500,278393750,29200,29150,29200,29150,58
|
|
20231120,101400,276700200,29150,29150,29200,29150,104
|
|
20231120,101300,273666300,29150,29150,29150,29150,12
|
|
20231120,101200,273316500,29150,29100,29150,29100,55
|
|
20231120,101100,271714500,29150,29150,29150,29150,2
|
|
20231120,101000,271656200,29150,29100,29150,29100,28
|
|
20231120,100900,270841250,29150,29150,29150,29150,1
|
|
20231120,100800,270812100,29100,29100,29100,29100,0
|
|
20231120,100700,270812100,29100,29150,29150,29100,35
|
|
20231120,100600,269793100,29150,29150,29150,29150,8
|
|
20231120,100500,269559900,29100,29100,29100,29100,27
|
|
20231120,100400,268774200,29150,29150,29150,29150,43
|
|
20231120,100300,267520750,29150,29150,29150,29150,10
|
|
20231120,100200,267229250,29150,29150,29150,29150,220
|
|
20231120,100100,260816250,29100,29100,29100,29100,25
|
|
20231120,100000,260088750,29100,29100,29100,29050,60
|
|
20231120,095900,258344000,29100,29100,29100,29100,209
|
|
20231120,095800,252262100,29100,29100,29100,29100,125
|
|
20231120,095700,248624600,29100,29100,29100,29100,0
|
|
20231120,095600,248624600,29100,29100,29100,29100,0
|
|
20231120,095500,248624600,29100,29100,29150,29100,410
|
|
20231120,095400,236692100,29100,29150,29150,29100,83
|
|
20231120,095300,234274300,29150,29150,29150,29150,25
|
|
20231120,095200,233545550,29200,29200,29200,29200,0
|
|
20231120,095100,233545550,29200,29150,29200,29150,132
|
|
20231120,095000,229697700,29200,29200,29200,29200,3
|
|
20231120,094900,229610100,29150,29150,29150,29150,0
|
|
20231120,094800,229610100,29150,29150,29150,29150,94
|
|
20231120,094700,226870000,29150,29150,29150,29150,0
|
|
20231120,094600,226870000,29150,29150,29150,29150,25
|
|
20231120,094500,226141250,29150,29150,29150,29150,32
|
|
20231120,094400,225208450,29150,29100,29150,29100,624
|
|
20231120,094300,207032600,29100,29150,29150,29100,101
|
|
20231120,094200,204093450,29150,29100,29150,29100,7
|
|
20231120,094100,203889700,29100,29150,29150,29100,26
|
|
20231120,094000,203133050,29100,29100,29150,29100,144
|
|
20231120,093900,198942550,29150,29150,29150,29100,46
|
|
20231120,093800,197602900,29150,29150,29150,29150,100
|
|
20231120,093700,194687900,29100,29100,29100,29100,0
|
|
20231120,093600,194687900,29100,29100,29100,29100,15
|
|
20231120,093500,194251400,29100,29100,29100,29100,203
|
|
20231120,093400,188344100,29100,29150,29150,29100,202
|
|
20231120,093300,182463400,29150,29150,29150,29150,1
|
|
20231120,093200,182434250,29100,29100,29100,29100,239
|
|
20231120,093100,175479350,29100,29100,29100,29100,22
|
|
20231120,093000,174839150,29050,29150,29150,29050,502
|
|
20231120,092900,160245350,29100,29100,29100,29100,30
|
|
20231120,092800,159372350,29150,29150,29150,29150,1
|
|
20231120,092700,159343200,29100,29150,29150,29100,144
|
|
20231120,092600,155152600,29150,29150,29150,29150,56
|
|
20231120,092500,153520200,29100,29050,29100,29050,94
|
|
20231120,092400,150786000,29050,29200,29200,29050,962
|
|
20231120,092300,122766800,29200,29200,29200,29200,0
|
|
20231120,092200,122766800,29200,29200,29200,29200,25
|
|
20231120,092100,122036800,29250,29300,29300,29200,1001
|
|
20231120,092000,92802800,29250,29250,29250,29250,25
|
|
20231120,091900,92071550,29250,29250,29250,29250,0
|
|
20231120,091800,92071550,29250,29300,29300,29200,632
|
|
20231120,091700,73583600,29350,29300,29350,29300,104
|
|
20231120,091600,70534850,29300,29250,29300,29250,8
|
|
20231120,091500,70300600,29250,29250,29350,29250,216
|
|
20231120,091400,63982000,29250,29250,29250,29250,5
|
|
20231120,091300,63835750,29250,29250,29250,29250,25
|
|
20231120,091200,63104500,29250,29350,29350,29250,515
|
|
20231120,091100,48032050,29350,29350,29350,29350,57
|
|
20231120,091000,46359100,29350,29350,29350,29350,0
|
|
20231120,090900,46359100,29350,29400,29400,29300,155
|
|
20231120,090800,41807300,29400,29400,29400,29400,0
|
|
20231120,090700,41807300,29400,29400,29400,29400,0
|
|
20231120,090600,41807300,29400,29400,29400,29400,155
|
|
20231120,090500,37250300,29400,29300,29400,29300,195
|
|
20231120,090400,31534000,29250,29250,29250,29250,160
|
|
20231120,090300,26854000,29250,29250,29250,29250,34
|
|
20231120,090200,25859500,29250,29250,29250,29250,335
|
|
20231120,090100,16060750,29300,29300,29300,29300,43
|
|
20231120,090000,14800850,29300,29300,29300,29300,476
|