674 lines
35 KiB
CSV
674 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,201100,1373819000,28800,28800,28800,28800,1393
|
|
20231129,201000,1373819000,28800,28800,28800,28800,0
|
|
20231129,200900,1373819000,28800,28800,28800,28800,0
|
|
20231129,200800,1373819000,28800,28800,28800,28800,0
|
|
20231129,200700,1373819000,28800,28800,28800,28800,0
|
|
20231129,200600,1373819000,28800,28800,28800,28800,0
|
|
20231129,200500,1373819000,28800,28800,28800,28800,0
|
|
20231129,200400,1373819000,28800,28800,28800,28800,0
|
|
20231129,200300,1373819000,28800,28800,28800,28800,0
|
|
20231129,200200,1373819000,28800,28800,28800,28800,0
|
|
20231129,200100,1373819000,28800,28800,28800,28800,0
|
|
20231129,200000,1373819000,28800,28800,28800,28800,0
|
|
20231129,195900,1373819000,28800,28800,28800,28800,0
|
|
20231129,195800,1373819000,28800,28800,28800,28800,0
|
|
20231129,195700,1373819000,28800,28800,28800,28800,0
|
|
20231129,195600,1373819000,28800,28800,28800,28800,0
|
|
20231129,195500,1373819000,28800,28800,28800,28800,0
|
|
20231129,195400,1373819000,28800,28800,28800,28800,0
|
|
20231129,195300,1373819000,28800,28800,28800,28800,0
|
|
20231129,195200,1373819000,28800,28800,28800,28800,0
|
|
20231129,195100,1373819000,28800,28800,28800,28800,0
|
|
20231129,195000,1373819000,28800,28800,28800,28800,0
|
|
20231129,194900,1373819000,28800,28800,28800,28800,0
|
|
20231129,194800,1373819000,28800,28800,28800,28800,0
|
|
20231129,194700,1373819000,28800,28800,28800,28800,0
|
|
20231129,194600,1373819000,28800,28800,28800,28800,0
|
|
20231129,194500,1373819000,28800,28800,28800,28800,0
|
|
20231129,194400,1373819000,28800,28800,28800,28800,0
|
|
20231129,194300,1373819000,28800,28800,28800,28800,0
|
|
20231129,194200,1373819000,28800,28800,28800,28800,0
|
|
20231129,194100,1373819000,28800,28800,28800,28800,1393
|
|
20231129,194000,1373819000,28800,28800,28800,28800,0
|
|
20231129,193900,1373819000,28800,28800,28800,28800,0
|
|
20231129,193800,1373819000,28800,28800,28800,28800,0
|
|
20231129,193700,1373819000,28800,28800,28800,28800,0
|
|
20231129,193600,1373819000,28800,28800,28800,28800,0
|
|
20231129,193500,1373819000,28800,28800,28800,28800,0
|
|
20231129,193400,1373819000,28800,28800,28800,28800,0
|
|
20231129,193300,1373819000,28800,28800,28800,28800,0
|
|
20231129,193200,1373819000,28800,28800,28800,28800,0
|
|
20231129,193100,1373819000,28800,28800,28800,28800,0
|
|
20231129,193000,1373819000,28800,28800,28800,28800,0
|
|
20231129,192900,1373819000,28800,28800,28800,28800,0
|
|
20231129,192800,1373819000,28800,28800,28800,28800,0
|
|
20231129,192700,1373819000,28800,28800,28800,28800,0
|
|
20231129,192600,1373819000,28800,28800,28800,28800,0
|
|
20231129,192500,1373819000,28800,28800,28800,28800,0
|
|
20231129,192400,1373819000,28800,28800,28800,28800,0
|
|
20231129,192300,1373819000,28800,28800,28800,28800,0
|
|
20231129,192200,1373819000,28800,28800,28800,28800,0
|
|
20231129,192100,1373819000,28800,28800,28800,28800,0
|
|
20231129,192000,1373819000,28800,28800,28800,28800,0
|
|
20231129,191900,1373819000,28800,28800,28800,28800,0
|
|
20231129,191800,1373819000,28800,28800,28800,28800,0
|
|
20231129,191700,1373819000,28800,28800,28800,28800,0
|
|
20231129,191600,1373819000,28800,28800,28800,28800,0
|
|
20231129,191500,1373819000,28800,28800,28800,28800,0
|
|
20231129,191400,1373819000,28800,28800,28800,28800,0
|
|
20231129,191300,1373819000,28800,28800,28800,28800,0
|
|
20231129,191200,1373819000,28800,28800,28800,28800,0
|
|
20231129,191100,1373819000,28800,28800,28800,28800,1393
|
|
20231129,191000,1373819000,28800,28800,28800,28800,0
|
|
20231129,190900,1373819000,28800,28800,28800,28800,0
|
|
20231129,190800,1373819000,28800,28800,28800,28800,0
|
|
20231129,190700,1373819000,28800,28800,28800,28800,0
|
|
20231129,190600,1373819000,28800,28800,28800,28800,0
|
|
20231129,190500,1373819000,28800,28800,28800,28800,0
|
|
20231129,190400,1373819000,28800,28800,28800,28800,0
|
|
20231129,190300,1373819000,28800,28800,28800,28800,0
|
|
20231129,190200,1373819000,28800,28800,28800,28800,0
|
|
20231129,190100,1373819000,28800,28800,28800,28800,0
|
|
20231129,190000,1373819000,28800,28800,28800,28800,0
|
|
20231129,185900,1373819000,28800,28800,28800,28800,0
|
|
20231129,185800,1373819000,28800,28800,28800,28800,0
|
|
20231129,185700,1373819000,28800,28800,28800,28800,0
|
|
20231129,185600,1373819000,28800,28800,28800,28800,0
|
|
20231129,185500,1373819000,28800,28800,28800,28800,0
|
|
20231129,185400,1373819000,28800,28800,28800,28800,0
|
|
20231129,185300,1373819000,28800,28800,28800,28800,0
|
|
20231129,185200,1373819000,28800,28800,28800,28800,0
|
|
20231129,185100,1373819000,28800,28800,28800,28800,0
|
|
20231129,185000,1373819000,28800,28800,28800,28800,0
|
|
20231129,184900,1373819000,28800,28800,28800,28800,0
|
|
20231129,184800,1373819000,28800,28800,28800,28800,0
|
|
20231129,184700,1373819000,28800,28800,28800,28800,0
|
|
20231129,184600,1373819000,28800,28800,28800,28800,0
|
|
20231129,184500,1373819000,28800,28800,28800,28800,0
|
|
20231129,184400,1373819000,28800,28800,28800,28800,0
|
|
20231129,184300,1373819000,28800,28800,28800,28800,0
|
|
20231129,184200,1373819000,28800,28800,28800,28800,0
|
|
20231129,184100,1373819000,28800,28800,28800,28800,1393
|
|
20231129,184000,1373819000,28800,28800,28800,28800,0
|
|
20231129,183900,1373819000,28800,28800,28800,28800,0
|
|
20231129,183800,1373819000,28800,28800,28800,28800,0
|
|
20231129,183700,1373819000,28800,28800,28800,28800,0
|
|
20231129,183600,1373819000,28800,28800,28800,28800,0
|
|
20231129,183500,1373819000,28800,28800,28800,28800,0
|
|
20231129,183400,1373819000,28800,28800,28800,28800,0
|
|
20231129,183300,1373819000,28800,28800,28800,28800,0
|
|
20231129,183200,1373819000,28800,28800,28800,28800,0
|
|
20231129,183100,1373819000,28800,28800,28800,28800,0
|
|
20231129,183000,1373819000,28800,28800,28800,28800,0
|
|
20231129,182900,1373819000,28800,28800,28800,28800,0
|
|
20231129,182800,1373819000,28800,28800,28800,28800,0
|
|
20231129,182700,1373819000,28800,28800,28800,28800,0
|
|
20231129,182600,1373819000,28800,28800,28800,28800,0
|
|
20231129,182500,1373819000,28800,28800,28800,28800,0
|
|
20231129,182400,1373819000,28800,28800,28800,28800,0
|
|
20231129,182300,1373819000,28800,28800,28800,28800,0
|
|
20231129,182200,1373819000,28800,28800,28800,28800,0
|
|
20231129,182100,1373819000,28800,28800,28800,28800,0
|
|
20231129,182000,1373819000,28800,28800,28800,28800,0
|
|
20231129,181900,1373819000,28800,28800,28800,28800,0
|
|
20231129,181800,1373819000,28800,28800,28800,28800,0
|
|
20231129,181700,1373819000,28800,28800,28800,28800,0
|
|
20231129,181600,1373819000,28800,28800,28800,28800,0
|
|
20231129,181500,1373819000,28800,28800,28800,28800,0
|
|
20231129,181400,1373819000,28800,28800,28800,28800,0
|
|
20231129,181300,1373819000,28800,28800,28800,28800,0
|
|
20231129,181200,1373819000,28800,28800,28800,28800,0
|
|
20231129,181100,1373819000,28800,28800,28800,28800,1393
|
|
20231129,181000,1373819000,28800,28800,28800,28800,0
|
|
20231129,180900,1373819000,28800,28800,28800,28800,0
|
|
20231129,180800,1373819000,28800,28800,28800,28800,0
|
|
20231129,180700,1373819000,28800,28800,28800,28800,0
|
|
20231129,180600,1373819000,28800,28800,28800,28800,0
|
|
20231129,180500,1373819000,28800,28800,28800,28800,0
|
|
20231129,180400,1373819000,28800,28800,28800,28800,0
|
|
20231129,180300,1373819000,28800,28800,28800,28800,0
|
|
20231129,180200,1373819000,28800,28800,28800,28800,0
|
|
20231129,180100,1373819000,28800,28800,28800,28800,0
|
|
20231129,180000,1373819000,28800,28800,28800,28800,0
|
|
20231129,175900,1373819000,28800,28800,28800,28800,0
|
|
20231129,175800,1373819000,28800,28800,28800,28800,0
|
|
20231129,175700,1373819000,28800,28800,28800,28800,0
|
|
20231129,175600,1373819000,28800,28800,28800,28800,0
|
|
20231129,175500,1373819000,28800,28800,28800,28800,0
|
|
20231129,175400,1373819000,28800,28800,28800,28800,0
|
|
20231129,175300,1373819000,28800,28800,28800,28800,0
|
|
20231129,175200,1373819000,28800,28800,28800,28800,0
|
|
20231129,175100,1373819000,28800,28800,28800,28800,0
|
|
20231129,175000,1373819000,28800,28800,28800,28800,0
|
|
20231129,174900,1373819000,28800,28800,28800,28800,0
|
|
20231129,174800,1373819000,28800,28800,28800,28800,0
|
|
20231129,174700,1373819000,28800,28800,28800,28800,0
|
|
20231129,174600,1373819000,28800,28800,28800,28800,0
|
|
20231129,174500,1373819000,28800,28800,28800,28800,0
|
|
20231129,174400,1373819000,28800,28800,28800,28800,0
|
|
20231129,174300,1373819000,28800,28800,28800,28800,0
|
|
20231129,174200,1373819000,28800,28800,28800,28800,0
|
|
20231129,174100,1373819000,28800,28800,28800,28800,1393
|
|
20231129,174000,1373819000,28800,28800,28800,28800,0
|
|
20231129,173900,1373819000,28800,28800,28800,28800,0
|
|
20231129,173800,1373819000,28800,28800,28800,28800,0
|
|
20231129,173700,1373819000,28800,28800,28800,28800,0
|
|
20231129,173600,1373819000,28800,28800,28800,28800,0
|
|
20231129,173500,1373819000,28800,28800,28800,28800,0
|
|
20231129,173400,1373819000,28800,28800,28800,28800,0
|
|
20231129,173300,1373819000,28800,28800,28800,28800,0
|
|
20231129,173200,1373819000,28800,28800,28800,28800,0
|
|
20231129,173100,1373819000,28800,28800,28800,28800,0
|
|
20231129,173000,1373819000,28800,28800,28800,28800,0
|
|
20231129,172900,1373819000,28800,28800,28800,28800,0
|
|
20231129,172800,1373819000,28800,28800,28800,28800,0
|
|
20231129,172700,1373819000,28800,28800,28800,28800,0
|
|
20231129,172600,1373819000,28800,28800,28800,28800,0
|
|
20231129,172500,1373819000,28800,28800,28800,28800,0
|
|
20231129,172400,1373819000,28800,28800,28800,28800,0
|
|
20231129,172300,1373819000,28800,28800,28800,28800,0
|
|
20231129,172200,1373819000,28800,28800,28800,28800,0
|
|
20231129,172100,1373819000,28800,28800,28800,28800,0
|
|
20231129,172000,1373819000,28800,28800,28800,28800,0
|
|
20231129,171900,1373819000,28800,28800,28800,28800,0
|
|
20231129,171800,1373819000,28800,28800,28800,28800,0
|
|
20231129,171700,1373819000,28800,28800,28800,28800,0
|
|
20231129,171600,1373819000,28800,28800,28800,28800,0
|
|
20231129,171500,1373819000,28800,28800,28800,28800,0
|
|
20231129,171400,1373819000,28800,28800,28800,28800,0
|
|
20231129,171300,1373819000,28800,28800,28800,28800,0
|
|
20231129,171200,1373819000,28800,28800,28800,28800,0
|
|
20231129,171100,1373819000,28800,28800,28800,28800,1393
|
|
20231129,171000,1373819000,28800,28800,28800,28800,0
|
|
20231129,170900,1373819000,28800,28800,28800,28800,0
|
|
20231129,170800,1373819000,28800,28800,28800,28800,0
|
|
20231129,170700,1373819000,28800,28800,28800,28800,0
|
|
20231129,170600,1373819000,28800,28800,28800,28800,0
|
|
20231129,170500,1373819000,28800,28800,28800,28800,0
|
|
20231129,170400,1373819000,28800,28800,28800,28800,0
|
|
20231129,170300,1373819000,28800,28800,28800,28800,0
|
|
20231129,170200,1373819000,28800,28800,28800,28800,0
|
|
20231129,170100,1373819000,28800,28800,28800,28800,0
|
|
20231129,170000,1373819000,28800,28800,28800,28800,0
|
|
20231129,165900,1373819000,28800,28800,28800,28800,0
|
|
20231129,165800,1373819000,28800,28800,28800,28800,0
|
|
20231129,165700,1373819000,28800,28800,28800,28800,0
|
|
20231129,165600,1373819000,28800,28800,28800,28800,0
|
|
20231129,165500,1373819000,28800,28800,28800,28800,0
|
|
20231129,165400,1373819000,28800,28800,28800,28800,0
|
|
20231129,165300,1373819000,28800,28800,28800,28800,0
|
|
20231129,165200,1373819000,28800,28800,28800,28800,0
|
|
20231129,165100,1373819000,28800,28800,28800,28800,0
|
|
20231129,165000,1373819000,28800,28800,28800,28800,0
|
|
20231129,164900,1373819000,28800,28800,28800,28800,0
|
|
20231129,164800,1373819000,28800,28800,28800,28800,0
|
|
20231129,164700,1373819000,28800,28800,28800,28800,0
|
|
20231129,164600,1373819000,28800,28800,28800,28800,0
|
|
20231129,164500,1373819000,28800,28800,28800,28800,0
|
|
20231129,164400,1373819000,28800,28800,28800,28800,0
|
|
20231129,164300,1373819000,28800,28800,28800,28800,0
|
|
20231129,164200,1373819000,28800,28800,28800,28800,0
|
|
20231129,164100,1373819000,28800,28800,28800,28800,1393
|
|
20231129,164000,1373819000,28800,28800,28800,28800,0
|
|
20231129,163900,1373819000,28800,28800,28800,28800,0
|
|
20231129,163800,1373819000,28800,28800,28800,28800,0
|
|
20231129,163700,1373819000,28800,28800,28800,28800,0
|
|
20231129,163600,1373819000,28800,28800,28800,28800,0
|
|
20231129,163500,1373819000,28800,28800,28800,28800,0
|
|
20231129,163400,1373819000,28800,28800,28800,28800,0
|
|
20231129,163300,1373819000,28800,28800,28800,28800,0
|
|
20231129,163200,1373819000,28800,28800,28800,28800,0
|
|
20231129,163100,1373819000,28800,28800,28800,28800,0
|
|
20231129,163000,1373819000,28800,28800,28800,28800,0
|
|
20231129,162900,1373819000,28800,28800,28800,28800,0
|
|
20231129,162800,1373819000,28800,28800,28800,28800,0
|
|
20231129,162700,1373819000,28800,28800,28800,28800,0
|
|
20231129,162600,1373819000,28800,28800,28800,28800,0
|
|
20231129,162500,1373819000,28800,28800,28800,28800,0
|
|
20231129,162400,1373819000,28800,28800,28800,28800,0
|
|
20231129,162300,1373819000,28800,28800,28800,28800,0
|
|
20231129,162200,1373819000,28800,28800,28800,28800,0
|
|
20231129,162100,1373819000,28800,28800,28800,28800,0
|
|
20231129,162000,1373819000,28800,28800,28800,28800,0
|
|
20231129,161900,1373819000,28800,28800,28800,28800,0
|
|
20231129,161800,1373819000,28800,28800,28800,28800,0
|
|
20231129,161700,1373819000,28800,28800,28800,28800,0
|
|
20231129,161600,1373819000,28800,28800,28800,28800,0
|
|
20231129,161500,1373819000,28800,28800,28800,28800,0
|
|
20231129,161400,1373819000,28800,28800,28800,28800,0
|
|
20231129,161300,1373819000,28800,28800,28800,28800,0
|
|
20231129,161200,1373819000,28800,28800,28800,28800,0
|
|
20231129,161100,1373819000,28800,28800,28800,28800,1393
|
|
20231129,161000,1373819000,28800,28800,28800,28800,0
|
|
20231129,160900,1373819000,28800,28800,28800,28800,0
|
|
20231129,160800,1373819000,28800,28800,28800,28800,0
|
|
20231129,160700,1373819000,28800,28800,28800,28800,0
|
|
20231129,160600,1373819000,28800,28800,28800,28800,0
|
|
20231129,160500,1373819000,28800,28800,28800,28800,0
|
|
20231129,160400,1373819000,28800,28800,28800,28800,0
|
|
20231129,160300,1373819000,28800,28800,28800,28800,0
|
|
20231129,160200,1373819000,28800,28800,28800,28800,0
|
|
20231129,160100,1373819000,28800,28800,28800,28800,0
|
|
20231129,160000,1373819000,28800,28800,28800,28800,0
|
|
20231129,155900,1373819000,28800,28800,28800,28800,0
|
|
20231129,155800,1373819000,28800,28800,28800,28800,0
|
|
20231129,155700,1373819000,28800,28800,28800,28800,0
|
|
20231129,155600,1373819000,28800,28800,28800,28800,0
|
|
20231129,155500,1373819000,28800,28800,28800,28800,0
|
|
20231129,155400,1373819000,28800,28800,28800,28800,0
|
|
20231129,155300,1373819000,28800,28800,28800,28800,0
|
|
20231129,155200,1373819000,28800,28800,28800,28800,0
|
|
20231129,155100,1373819000,28800,28800,28800,28800,0
|
|
20231129,155000,1373819000,28800,28800,28800,28800,0
|
|
20231129,154900,1373819000,28800,28800,28800,28800,0
|
|
20231129,154800,1373819000,28800,28800,28800,28800,0
|
|
20231129,154700,1373819000,28800,28800,28800,28800,0
|
|
20231129,154600,1373819000,28800,28800,28800,28800,0
|
|
20231129,154500,1373819000,28800,28800,28800,28800,0
|
|
20231129,154400,1373819000,28800,28800,28800,28800,0
|
|
20231129,154300,1373819000,28800,28800,28800,28800,0
|
|
20231129,154200,1373819000,28800,28800,28800,28800,0
|
|
20231129,154100,1373819000,28800,28800,28800,28800,1393
|
|
20231129,154000,1373819000,28800,28800,28800,28800,0
|
|
20231129,153900,1373819000,28800,28800,28800,28800,0
|
|
20231129,153800,1373819000,28800,28800,28800,28800,0
|
|
20231129,153700,1373819000,28800,28800,28800,28800,0
|
|
20231129,153600,1373819000,28800,28800,28800,28800,0
|
|
20231129,153500,1373819000,28800,28800,28800,28800,0
|
|
20231129,153400,1373819000,28800,28800,28800,28800,0
|
|
20231129,153300,1373819000,28800,28800,28800,28800,0
|
|
20231129,153200,1373819000,28800,28800,28800,28800,0
|
|
20231129,153100,1373819000,28800,28800,28800,28800,0
|
|
20231129,153000,1373819000,28800,28800,28800,28800,1393
|
|
20231129,152900,1333700600,28750,28750,28750,28750,0
|
|
20231129,152800,1333700600,28750,28750,28750,28750,0
|
|
20231129,152700,1333700600,28750,28750,28750,28750,0
|
|
20231129,152600,1333700600,28750,28750,28750,28750,0
|
|
20231129,152500,1333700600,28750,28750,28750,28750,0
|
|
20231129,152400,1333700600,28750,28750,28750,28750,0
|
|
20231129,152300,1333700600,28750,28750,28750,28750,0
|
|
20231129,152200,1333700600,28750,28750,28750,28750,0
|
|
20231129,152100,1333700600,28750,28750,28750,28750,0
|
|
20231129,152000,1333700600,28750,28750,28750,28750,0
|
|
20231129,151900,1333700600,28750,28750,28750,28750,36
|
|
20231129,151800,1332665600,28750,28750,28750,28750,848
|
|
20231129,151700,1308285600,28800,28750,28800,28750,124
|
|
20231129,151600,1304716550,28750,28800,28800,28750,139
|
|
20231129,151500,1300720050,28800,28800,28800,28750,56
|
|
20231129,151400,1299108700,28800,28800,28800,28800,3
|
|
20231129,151300,1299022300,28800,28800,28800,28750,142
|
|
20231129,151200,1294933450,28750,28750,28750,28750,128
|
|
20231129,151100,1291253450,28800,28800,28850,28750,98
|
|
20231129,151000,1288434250,28800,28800,28850,28750,190
|
|
20231129,150900,1282962650,28850,28850,28850,28800,76
|
|
20231129,150800,1280772200,28850,28850,28850,28850,21
|
|
20231129,150700,1280166350,28850,28800,28850,28800,77
|
|
20231129,150600,1277947600,28800,28800,28800,28700,836
|
|
20231129,150500,1253874500,28800,28800,28800,28700,113
|
|
20231129,150400,1250626350,28700,28750,28800,28700,505
|
|
20231129,150300,1236130200,28750,28800,28800,28700,91
|
|
20231129,150200,1233514800,28750,28750,28800,28700,163
|
|
20231129,150100,1228829850,28800,28800,28800,28750,173
|
|
20231129,150000,1223854750,28800,28750,28800,28750,24
|
|
20231129,145900,1223164600,28750,28750,28850,28750,120
|
|
20231129,145800,1219710300,28800,28800,28850,28750,386
|
|
20231129,145700,1208612550,28800,28800,28850,28750,440
|
|
20231129,145600,1195940550,28750,28800,28800,28750,81
|
|
20231129,145500,1193611650,28750,28750,28850,28750,567
|
|
20231129,145400,1177283400,28800,28800,28800,28750,51
|
|
20231129,145300,1175816750,28800,28800,28800,28750,222
|
|
20231129,145200,1169432900,28800,28800,28800,28800,7
|
|
20231129,145100,1169231300,28750,28700,28800,28700,263
|
|
20231129,145000,1161671400,28750,28750,28750,28700,117
|
|
20231129,144900,1158313400,28700,28700,28750,28700,164
|
|
20231129,144800,1153605300,28750,28800,28800,28750,207
|
|
20231129,144700,1147652850,28750,28750,28800,28750,749
|
|
20231129,144600,1126118700,28750,28800,28800,28750,108
|
|
20231129,144500,1123012600,28800,28800,28800,28750,206
|
|
20231129,144400,1117089800,28800,28800,28800,28750,97
|
|
20231129,144300,1114296800,28800,28750,28800,28750,34
|
|
20231129,144200,1113318800,28750,28800,28800,28750,155
|
|
20231129,144100,1108860250,28750,28750,28750,28750,87
|
|
20231129,144000,1106359000,28800,28750,28800,28750,122
|
|
20231129,143900,1102850300,28750,28850,28850,28750,646
|
|
20231129,143800,1084248500,28850,28850,28850,28850,24
|
|
20231129,143700,1083556100,28850,28800,28850,28800,30
|
|
20231129,143600,1082691850,28800,28850,28900,28800,192
|
|
20231129,143500,1077159100,28850,28800,28850,28800,233
|
|
20231129,143400,1070448550,28800,28850,28900,28800,427
|
|
20231129,143300,1058131350,28900,28900,28900,28850,66
|
|
20231129,143200,1056226950,28900,28850,28900,28850,120
|
|
20231129,143100,1052763750,28850,28850,28850,28800,81
|
|
20231129,143000,1050427600,28850,28750,28850,28750,1092
|
|
20231129,142900,1018979650,28800,28750,28800,28750,203
|
|
20231129,142800,1013143200,28750,28750,28800,28750,69
|
|
20231129,142700,1011158250,28800,28750,28800,28750,1160
|
|
20231129,142600,977807750,28800,28800,28850,28750,113
|
|
20231129,142500,974552750,28800,28900,28900,28800,913
|
|
20231129,142400,948258150,28900,28800,28900,28800,417
|
|
20231129,142300,936227850,28800,28850,28850,28800,59
|
|
20231129,142200,934528450,28850,28850,28850,28800,56
|
|
20231129,142100,932913350,28850,28800,28850,28800,100
|
|
20231129,142000,930032850,28850,28800,28850,28800,123
|
|
20231129,141900,926489350,28800,28800,28850,28800,100
|
|
20231129,141800,923609050,28850,28800,28850,28800,60
|
|
20231129,141700,921879850,28750,28800,28850,28750,104
|
|
20231129,141600,918888300,28750,28750,28750,28750,73
|
|
20231129,141500,916789550,28750,28800,28850,28750,216
|
|
20231129,141400,910568950,28850,28800,28850,28800,922
|
|
20231129,141300,884015250,28800,28850,28850,28800,95
|
|
20231129,141200,881278150,28800,28800,28850,28800,102
|
|
20231129,141100,878340450,28800,28850,28900,28800,995
|
|
20231129,141000,849634000,28850,28850,28850,28850,75
|
|
20231129,140900,847470250,28900,28850,28900,28850,1402
|
|
20231129,140800,807021400,28900,28850,28900,28850,26
|
|
20231129,140700,806271200,28900,28850,28950,28850,105
|
|
20231129,140600,803234900,28850,28850,28900,28850,140
|
|
20231129,140500,799193800,28900,28900,28900,28900,26
|
|
20231129,140400,798442400,28900,28950,28950,28850,15
|
|
20231129,140300,798009300,28950,28850,28950,28850,39
|
|
20231129,140200,796882400,28850,28850,28850,28850,10
|
|
20231129,140100,796593900,28850,28950,28950,28850,57
|
|
20231129,140000,794946000,28850,28850,28850,28850,20
|
|
20231129,135900,794369000,28850,28900,28950,28850,306
|
|
20231129,135800,785538100,28900,28900,28900,28900,29
|
|
20231129,135700,784700000,28950,28900,28950,28900,102
|
|
20231129,135600,781750900,28900,28900,28900,28900,10
|
|
20231129,135500,781461900,28950,28900,28950,28900,34
|
|
20231129,135400,780478100,29000,29000,29000,29000,4
|
|
20231129,135300,780362100,28900,29000,29000,28900,36
|
|
20231129,135200,779319100,28900,28900,28900,28900,73
|
|
20231129,135100,777209400,29000,28950,29000,28900,43
|
|
20231129,135000,775964450,28950,28900,29000,28900,20
|
|
20231129,134900,775385600,29000,29000,29000,29000,52
|
|
20231129,134800,773877600,29000,28900,29000,28900,15
|
|
20231129,134700,773443600,29000,28950,29000,28900,166
|
|
20231129,134600,768632350,29000,29000,29000,28900,38
|
|
20231129,134500,767531350,28900,28900,28900,28900,0
|
|
20231129,134400,767531350,28900,28950,29000,28900,50
|
|
20231129,134300,766083350,29000,28900,29000,28900,25
|
|
20231129,134200,765359950,28900,29000,29000,28900,100
|
|
20231129,134100,762467700,28950,28900,28950,28900,37
|
|
20231129,134000,761397050,29000,29000,29000,29000,24
|
|
20231129,133900,760701050,29000,28950,29000,28950,64
|
|
20231129,133800,758848200,29050,28950,29050,28950,24
|
|
20231129,133700,758151200,29000,28950,29000,28950,31
|
|
20231129,133600,757253700,29000,28900,29050,28900,1382
|
|
20231129,133500,717195100,28900,28900,28900,28900,90
|
|
20231129,133400,714594100,28950,28950,28950,28950,22
|
|
20231129,133300,713957200,28900,28950,29000,28900,942
|
|
20231129,133200,686686700,29000,28950,29000,28900,599
|
|
20231129,133100,669359300,28900,28900,28900,28900,119
|
|
20231129,133000,665920200,28900,28900,28900,28850,129
|
|
20231129,132900,662193600,28900,28900,28900,28900,1
|
|
20231129,132800,662164700,28900,28900,28950,28900,120
|
|
20231129,132700,658695600,28900,28850,28900,28850,4
|
|
20231129,132600,658580100,28850,28950,28950,28850,50
|
|
20231129,132500,657134900,28950,28950,28950,28950,18
|
|
20231129,132400,656613800,28850,28900,28950,28850,33
|
|
20231129,132300,655659800,28850,28900,28900,28850,34
|
|
20231129,132200,654678800,28950,28900,28950,28900,165
|
|
20231129,132100,649909200,28950,28900,28950,28900,12
|
|
20231129,132000,649562300,28950,28900,28950,28900,50
|
|
20231129,131900,648115050,28900,28900,28950,28900,34
|
|
20231129,131800,647132350,28950,28950,28950,28900,38
|
|
20231129,131700,646032950,28900,28900,28900,28900,10
|
|
20231129,131600,645743950,28950,28950,28950,28900,52
|
|
20231129,131500,644239950,28900,28950,28950,28900,37
|
|
20231129,131400,643169300,28900,28900,28950,28900,39
|
|
20231129,131300,642041900,28900,28950,28950,28900,28
|
|
20231129,131200,641231600,28900,28950,28950,28900,35
|
|
20231129,131100,640219850,28950,28850,28950,28850,1468
|
|
20231129,131000,597840350,28850,28800,28850,28800,24
|
|
20231129,130900,597149050,28800,28850,28850,28800,71
|
|
20231129,130800,595102200,28750,28800,28800,28750,13
|
|
20231129,130700,594728300,28800,28800,28850,28800,31
|
|
20231129,130600,593834900,28750,28750,28750,28750,10
|
|
20231129,130500,593547400,28800,28800,28850,28800,65
|
|
20231129,130400,591674050,28800,28800,28850,28800,28
|
|
20231129,130300,590867400,28800,28800,28800,28750,36
|
|
20231129,130200,589831100,28750,28800,28800,28750,35
|
|
20231129,130100,588824700,28750,28750,28750,28750,10
|
|
20231129,130000,588537200,28750,28800,28800,28750,4
|
|
20231129,125900,588422100,28750,28750,28750,28750,31
|
|
20231129,125800,587530850,28800,28800,28800,28750,34
|
|
20231129,125700,586553150,28800,28750,28800,28750,11
|
|
20231129,125600,586236850,28800,28750,28800,28750,20
|
|
20231129,125500,585661750,28750,28750,28800,28750,32
|
|
20231129,125400,584741650,28750,28800,28800,28750,25
|
|
20231129,125300,584022850,28800,28800,28800,28800,0
|
|
20231129,125200,584022850,28800,28800,28800,28750,36
|
|
20231129,125100,582987550,28800,28750,28800,28750,17
|
|
20231129,125000,582498650,28750,28750,28750,28700,23
|
|
20231129,124900,581838400,28750,28750,28750,28750,2
|
|
20231129,124800,581780900,28750,28800,28800,28700,13
|
|
20231129,124700,581407550,28750,28750,28750,28750,5
|
|
20231129,124600,581263800,28750,28750,28750,28750,33
|
|
20231129,124500,580315050,28800,28750,28800,28700,155
|
|
20231129,124400,575861500,28750,28750,28750,28750,1
|
|
20231129,124300,575832750,28700,28700,28700,28700,10
|
|
20231129,124200,575545750,28700,28700,28750,28700,64
|
|
20231129,124100,573708850,28800,28700,28800,28700,14
|
|
20231129,124000,573306850,28700,28700,28700,28700,0
|
|
20231129,123900,573306850,28700,28750,28750,28700,11
|
|
20231129,123800,572991100,28750,28800,28800,28700,39
|
|
20231129,123700,571870350,28750,28800,28800,28750,11
|
|
20231129,123600,571554050,28750,28750,28750,28750,12
|
|
20231129,123500,571209050,28800,28800,28800,28800,11
|
|
20231129,123400,570892250,28800,28750,28800,28750,43
|
|
20231129,123300,569655800,28800,28800,28800,28800,1
|
|
20231129,123200,569627000,28750,28750,28750,28750,10
|
|
20231129,123100,569339500,28750,28800,28800,28750,29
|
|
20231129,123000,568505400,28800,28750,28800,28750,25
|
|
20231129,122900,567786500,28750,28750,28750,28750,0
|
|
20231129,122800,567786500,28750,28750,28750,28750,19
|
|
20231129,122700,567240250,28750,28700,28800,28700,43
|
|
20231129,122600,566003650,28750,28750,28750,28750,15
|
|
20231129,122500,565572400,28750,28750,28750,28750,20
|
|
20231129,122400,564997400,28750,28800,28800,28750,23
|
|
20231129,122300,564336000,28700,28700,28700,28700,30
|
|
20231129,122200,563475000,28700,28800,28800,28700,141
|
|
20231129,122100,559422100,28800,28750,28800,28750,56
|
|
20231129,122000,557809800,28800,28800,28800,28750,25
|
|
20231129,121900,557090800,28700,28700,28700,28700,10
|
|
20231129,121800,556803800,28750,28700,28750,28700,20
|
|
20231129,121700,556229300,28700,28750,28800,28700,24
|
|
20231129,121600,555539300,28800,28750,28800,28750,16
|
|
20231129,121500,555079200,28800,28800,28800,28800,0
|
|
20231129,121400,555079200,28800,28750,28800,28750,65
|
|
20231129,121300,553209500,28800,28800,28800,28800,3
|
|
20231129,121200,553123100,28750,28800,28800,28750,13
|
|
20231129,121100,552749300,28750,28750,28750,28750,110
|
|
20231129,121000,549586800,28750,28800,28800,28750,43
|
|
20231129,120900,548350350,28800,28800,28800,28800,4
|
|
20231129,120800,548235150,28750,28750,28800,28750,13
|
|
20231129,120700,547861350,28800,28750,28800,28750,32
|
|
20231129,120600,546941250,28750,28800,28800,28750,16
|
|
20231129,120500,546481150,28750,28750,28750,28750,10
|
|
20231129,120400,546193650,28750,28800,28800,28750,14
|
|
20231129,120300,545790950,28750,28750,28750,28700,44
|
|
20231129,120200,544527550,28750,28700,28750,28700,10
|
|
20231129,120100,544240450,28700,28750,28750,28700,11
|
|
20231129,120000,543924700,28750,28750,28750,28750,6
|
|
20231129,115900,543752200,28700,28750,28750,28700,11
|
|
20231129,115800,543436450,28750,28700,28750,28700,30
|
|
20231129,115700,542574550,28700,28700,28700,28700,12
|
|
20231129,115600,542230150,28750,28700,28750,28700,15
|
|
20231129,115500,541799400,28800,28750,28800,28750,88
|
|
20231129,115400,539269100,28750,28750,28750,28750,10
|
|
20231129,115300,538981600,28750,28750,28800,28750,35
|
|
20231129,115200,537975250,28750,28800,28800,28750,14
|
|
20231129,115100,537572550,28800,28800,28800,28800,7
|
|
20231129,115000,537370950,28750,28750,28800,28750,35
|
|
20231129,114900,536364250,28750,28700,28750,28700,46
|
|
20231129,114800,535043950,28750,28750,28750,28700,12
|
|
20231129,114700,534699100,28750,28700,28750,28700,16
|
|
20231129,114600,534239600,28750,28700,28750,28700,23
|
|
20231129,114500,533579350,28700,28700,28700,28700,21
|
|
20231129,114400,532976650,28700,28750,28750,28700,4
|
|
20231129,114300,532861750,28700,28750,28750,28700,11
|
|
20231129,114200,532546000,28750,28750,28750,28750,10
|
|
20231129,114100,532258500,28750,28750,28750,28750,24
|
|
20231129,114000,531568500,28750,28750,28750,28700,28
|
|
20231129,113900,530764000,28700,28750,28750,28700,22
|
|
20231129,113800,530132100,28700,28700,28700,28700,10
|
|
20231129,113700,529845100,28800,28800,28800,28800,36
|
|
20231129,113600,528808300,28800,28700,28800,28700,75
|
|
20231129,113500,526652650,28700,28700,28700,28700,2
|
|
20231129,113400,526595250,28750,28700,28750,28700,14
|
|
20231129,113300,526193250,28800,28750,28800,28750,9
|
|
20231129,113200,525934450,28700,28700,28750,28700,34
|
|
20231129,113100,524958600,28750,28750,28750,28750,4
|
|
20231129,113000,524843600,28700,28750,28750,28700,18
|
|
20231129,112900,524326700,28700,28700,28750,28700,22
|
|
20231129,112800,523695250,28750,28800,28800,28750,5
|
|
20231129,112700,523551300,28800,28750,28800,28700,19
|
|
20231129,112600,523005350,28800,28750,28800,28750,22
|
|
20231129,112500,522372800,28750,28750,28750,28700,50
|
|
20231129,112400,520937500,28750,28750,28750,28750,55
|
|
20231129,112300,519356250,28750,28750,28750,28700,27
|
|
20231129,112200,518580500,28750,28650,28750,28650,530
|
|
20231129,112100,503370400,28650,28700,28700,28650,99
|
|
20231129,112000,500530150,28650,28650,28650,28650,12
|
|
20231129,111900,500186350,28700,28700,28700,28700,3
|
|
20231129,111800,500100250,28700,28700,28700,28650,1374
|
|
20231129,111700,460669000,28750,28750,28750,28700,103
|
|
20231129,111600,457708350,28700,28750,28750,28700,13
|
|
20231129,111500,457335200,28750,28700,28750,28700,28
|
|
20231129,111400,456531200,28750,28700,28750,28700,11
|
|
20231129,111300,456215450,28700,28750,28750,28700,18
|
|
20231129,111200,455698500,28700,28750,28750,28700,26
|
|
20231129,111100,454952200,28750,28700,28750,28700,43
|
|
20231129,111000,453717950,28700,28700,28700,28700,12
|
|
20231129,110900,453373550,28750,28700,28750,28700,24
|
|
20231129,110800,452684650,28750,28750,28750,28750,6
|
|
20231129,110700,452512150,28800,28700,28800,28700,20
|
|
20231129,110600,451937150,28700,28750,28750,28700,4
|
|
20231129,110500,451822250,28700,28750,28750,28700,19
|
|
20231129,110400,451276500,28750,28750,28800,28750,29
|
|
20231129,110300,450442650,28750,28750,28750,28750,10
|
|
20231129,110200,450155150,28700,28700,28700,28700,10
|
|
20231129,110100,449868150,28700,28800,28800,28700,38
|
|
20231129,110000,448776600,28750,28750,28750,28750,10
|
|
20231129,105900,448489100,28750,28750,28750,28750,0
|
|
20231129,105800,448489100,28750,28750,28750,28700,38
|
|
20231129,105700,447397100,28750,28700,28750,28700,131
|
|
20231129,105600,443631350,28700,28700,28700,28700,210
|
|
20231129,105500,437604350,28700,28700,28700,28700,72
|
|
20231129,105400,435537950,28700,28800,28800,28700,113
|
|
20231129,105300,432289500,28750,28800,28800,28750,15
|
|
20231129,105200,431858200,28750,28750,28800,28750,16
|
|
20231129,105100,431398000,28800,28750,28800,28750,35
|
|
20231129,105000,430391500,28800,28800,28800,28800,2
|
|
20231129,104900,430333900,28750,28750,28750,28750,18
|
|
20231129,104800,429816400,28800,28800,28800,28800,6
|
|
20231129,104700,429643600,28800,28800,28800,28750,53
|
|
20231129,104600,428118800,28800,28800,28800,28800,2
|
|
20231129,104500,428061200,28750,28750,28800,28750,147
|
|
20231129,104400,423834800,28800,28750,28800,28750,106
|
|
20231129,104300,420787250,28750,28750,28800,28750,14
|
|
20231129,104200,420384650,28800,28750,28800,28750,39
|
|
20231129,104100,419261950,28800,28750,28800,28750,14
|
|
20231129,104000,418859150,28800,28750,28800,28750,110
|
|
20231129,103900,415692650,28800,28800,28800,28800,32
|
|
20231129,103800,414771050,28750,28750,28750,28750,12
|
|
20231129,103700,414426050,28800,28750,28800,28750,36
|
|
20231129,103600,413390900,28750,28900,28900,28750,2536
|
|
20231129,103500,340437250,28850,28850,28850,28850,1
|
|
20231129,103400,340408400,28850,28850,28850,28850,9
|
|
20231129,103300,340148750,28850,28850,28850,28800,41
|
|
20231129,103200,338967500,28800,28900,28900,28800,1002
|
|
20231129,103100,310109000,28850,28850,28850,28850,10
|
|
20231129,103000,309820500,28900,28850,28900,28850,21
|
|
20231129,102900,309214600,28850,28850,28850,28850,93
|
|
20231129,102800,306531550,28850,28900,28900,28850,39
|
|
20231129,102700,305404550,28850,28900,28900,28850,11
|
|
20231129,102600,305087150,28850,28900,28900,28850,21
|
|
20231129,102500,304481250,28850,28900,28900,28850,12
|
|
20231129,102400,304134950,28850,28850,28850,28850,20
|
|
20231129,102300,303557950,28900,28850,28900,28850,39
|
|
20231129,102200,302431850,28900,28850,28900,28850,12
|
|
20231129,102100,302085550,28900,28850,28900,28850,5
|
|
20231129,102000,301941150,28800,28850,28850,28800,41
|
|
20231129,101900,300759450,28800,28900,28900,28800,107
|
|
20231129,101800,297676850,28800,28800,28800,28800,46
|
|
20231129,101700,296352050,28850,28800,28850,28800,36
|
|
20231129,101600,295314400,28800,28850,28850,28800,23
|
|
20231129,101500,294651800,28800,28800,28800,28800,0
|
|
20231129,101400,294651800,28800,28900,28900,28800,105
|
|
20231129,101300,291624100,28900,28850,28900,28850,33
|
|
20231129,101200,290671900,28900,28850,28900,28850,15
|
|
20231129,101100,290239100,28900,28900,28900,28900,94
|
|
20231129,101000,287522500,28950,28950,28950,28950,2
|
|
20231129,100900,287464600,28900,28900,28950,28900,62
|
|
20231129,100800,285672750,28900,28950,28950,28900,213
|
|
20231129,100700,279516800,28950,29000,29000,28950,295
|
|
20231129,100600,270976450,29000,28950,29000,28950,21
|
|
20231129,100500,270368450,28950,29000,29000,28950,218
|
|
20231129,100400,264047550,29000,29000,29000,29000,23
|
|
20231129,100300,263380550,29050,29000,29050,29000,8
|
|
20231129,100200,263148450,29000,29000,29000,29000,43
|
|
20231129,100100,261901450,29000,29000,29000,29000,9
|
|
20231129,100000,261640450,29050,29050,29050,29000,26
|
|
20231129,095900,260886250,29050,29000,29050,29000,25
|
|
20231129,095800,260161100,28950,29000,29050,28950,34
|
|
20231129,095700,259174450,29000,29000,29000,29000,120
|
|
20231129,095600,255694450,29000,29050,29050,29000,24
|
|
20231129,095500,254998300,29000,29000,29050,29000,33
|
|
20231129,095400,254041250,29000,29000,29000,29000,67
|
|
20231129,095300,252098250,29000,29050,29050,29000,174
|
|
20231129,095200,247051200,29050,29000,29050,28950,169
|
|
20231129,095100,242148700,28950,29000,29000,28950,64
|
|
20231129,095000,240293200,29000,28950,29050,28950,456
|
|
20231129,094900,227064050,28950,28950,28950,28900,30
|
|
20231129,094800,226196050,29000,29000,29000,28950,64
|
|
20231129,094700,224340750,28900,28900,29000,28900,34
|
|
20231129,094600,223357950,28900,29000,29000,28900,23
|
|
20231129,094500,222692100,29000,28900,29000,28850,132
|
|
20231129,094400,218869850,28950,28950,29000,28850,62
|
|
20231129,094300,217074650,28950,29000,29000,28950,39
|
|
20231129,094200,215945300,29000,28850,29000,28800,89
|
|
20231129,094100,213372750,28800,28800,28850,28800,27
|
|
20231129,094000,212594900,28850,28850,28850,28850,72
|
|
20231129,093900,210517700,28850,28900,28900,28750,1186
|
|
20231129,093800,176388200,28900,28950,28950,28850,32
|
|
20231129,093700,175463800,28950,28850,28950,28850,211
|
|
20231129,093600,169366350,28850,28900,28900,28850,32
|
|
20231129,093500,168442200,28900,28900,28900,28850,91
|
|
20231129,093400,165813800,28900,28900,28900,28900,35
|
|
20231129,093300,164802300,28900,28850,28900,28850,88
|
|
20231129,093200,162262100,28900,28850,28900,28850,398
|
|
20231129,093100,150779750,28850,28900,28900,28850,102
|
|
20231129,093000,147836900,28900,28900,28900,28900,20
|
|
20231129,092900,147258900,28850,28900,28900,28850,92
|
|
20231129,092800,144600600,28900,28900,28900,28900,78
|
|
20231129,092700,142346400,28850,28900,28950,28850,35
|
|
20231129,092600,141335400,28900,28900,28900,28900,2
|
|
20231129,092500,141277600,28900,28900,28900,28900,99
|
|
20231129,092400,138416500,28900,28900,28950,28900,40
|
|
20231129,092300,137260000,28950,28950,28950,28950,133
|
|
20231129,092200,133409650,28950,29000,29000,28950,997
|
|
20231129,092100,104502250,29000,28850,29000,28850,329
|
|
20231129,092000,94985800,28850,28800,28850,28800,75
|
|
20231129,091900,92823050,28850,28800,28850,28800,11
|
|
20231129,091800,92506200,28800,28800,28850,28800,21
|
|
20231129,091700,91901300,28750,28750,28800,28750,85
|
|
20231129,091600,89455050,28800,28800,28800,28800,16
|
|
20231129,091500,88994250,28850,28800,28850,28800,12
|
|
20231129,091400,88648550,28800,28800,28800,28800,46
|
|
20231129,091300,87323750,28750,28750,28750,28750,12
|
|
20231129,091200,86978750,28750,28750,28750,28750,0
|
|
20231129,091100,86978750,28750,28750,28750,28750,10
|
|
20231129,091000,86691250,28800,28850,28850,28800,103
|
|
20231129,090900,83723950,28850,28900,28900,28850,64
|
|
20231129,090800,81874850,28900,28800,28900,28750,519
|
|
20231129,090700,66921100,28700,28700,28700,28650,104
|
|
20231129,090600,63937300,28700,28650,28700,28650,215
|
|
20231129,090500,57776800,28550,28550,28550,28550,80
|
|
20231129,090400,55492800,28600,28650,28700,28600,459
|
|
20231129,090300,42347100,28650,28650,28700,28650,100
|
|
20231129,090200,39479900,28650,28650,28700,28650,238
|
|
20231129,090100,32658000,28700,28700,28700,28700,74
|
|
20231129,090000,30534200,28700,28950,28950,28650,1059
|