678 lines
36 KiB
CSV
678 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,201500,4663091850,35850,35850,35850,35850,6612
|
|
20231120,201400,4663091850,35850,35850,35850,35850,0
|
|
20231120,201300,4663091850,35850,35850,35850,35850,0
|
|
20231120,201200,4663091850,35850,35850,35850,35850,0
|
|
20231120,201100,4663091850,35850,35850,35850,35850,0
|
|
20231120,201000,4663091850,35850,35850,35850,35850,0
|
|
20231120,200900,4663091850,35850,35850,35850,35850,0
|
|
20231120,200800,4663091850,35850,35850,35850,35850,0
|
|
20231120,200700,4663091850,35850,35850,35850,35850,0
|
|
20231120,200600,4663091850,35850,35850,35850,35850,0
|
|
20231120,200500,4663091850,35850,35850,35850,35850,0
|
|
20231120,200400,4663091850,35850,35850,35850,35850,0
|
|
20231120,200300,4663091850,35850,35850,35850,35850,0
|
|
20231120,200200,4663091850,35850,35850,35850,35850,0
|
|
20231120,200100,4663091850,35850,35850,35850,35850,0
|
|
20231120,200000,4663091850,35850,35850,35850,35850,0
|
|
20231120,195900,4663091850,35850,35850,35850,35850,0
|
|
20231120,195800,4663091850,35850,35850,35850,35850,0
|
|
20231120,195700,4663091850,35850,35850,35850,35850,0
|
|
20231120,195600,4663091850,35850,35850,35850,35850,0
|
|
20231120,195500,4663091850,35850,35850,35850,35850,0
|
|
20231120,195400,4663091850,35850,35850,35850,35850,0
|
|
20231120,195300,4663091850,35850,35850,35850,35850,0
|
|
20231120,195200,4663091850,35850,35850,35850,35850,0
|
|
20231120,195100,4663091850,35850,35850,35850,35850,0
|
|
20231120,195000,4663091850,35850,35850,35850,35850,0
|
|
20231120,194900,4663091850,35850,35850,35850,35850,0
|
|
20231120,194800,4663091850,35850,35850,35850,35850,0
|
|
20231120,194700,4663091850,35850,35850,35850,35850,0
|
|
20231120,194600,4663091850,35850,35850,35850,35850,0
|
|
20231120,194500,4663091850,35850,35850,35850,35850,6612
|
|
20231120,194400,4663091850,35850,35850,35850,35850,0
|
|
20231120,194300,4663091850,35850,35850,35850,35850,0
|
|
20231120,194200,4663091850,35850,35850,35850,35850,0
|
|
20231120,194100,4663091850,35850,35850,35850,35850,0
|
|
20231120,194000,4663091850,35850,35850,35850,35850,0
|
|
20231120,193900,4663091850,35850,35850,35850,35850,0
|
|
20231120,193800,4663091850,35850,35850,35850,35850,0
|
|
20231120,193700,4663091850,35850,35850,35850,35850,0
|
|
20231120,193600,4663091850,35850,35850,35850,35850,0
|
|
20231120,193500,4663091850,35850,35850,35850,35850,0
|
|
20231120,193400,4663091850,35850,35850,35850,35850,0
|
|
20231120,193300,4663091850,35850,35850,35850,35850,0
|
|
20231120,193200,4663091850,35850,35850,35850,35850,0
|
|
20231120,193100,4663091850,35850,35850,35850,35850,0
|
|
20231120,193000,4663091850,35850,35850,35850,35850,0
|
|
20231120,192900,4663091850,35850,35850,35850,35850,0
|
|
20231120,192800,4663091850,35850,35850,35850,35850,0
|
|
20231120,192700,4663091850,35850,35850,35850,35850,0
|
|
20231120,192600,4663091850,35850,35850,35850,35850,0
|
|
20231120,192500,4663091850,35850,35850,35850,35850,0
|
|
20231120,192400,4663091850,35850,35850,35850,35850,0
|
|
20231120,192300,4663091850,35850,35850,35850,35850,0
|
|
20231120,192200,4663091850,35850,35850,35850,35850,0
|
|
20231120,192100,4663091850,35850,35850,35850,35850,0
|
|
20231120,192000,4663091850,35850,35850,35850,35850,0
|
|
20231120,191900,4663091850,35850,35850,35850,35850,0
|
|
20231120,191800,4663091850,35850,35850,35850,35850,0
|
|
20231120,191700,4663091850,35850,35850,35850,35850,0
|
|
20231120,191600,4663091850,35850,35850,35850,35850,0
|
|
20231120,191500,4663091850,35850,35850,35850,35850,6612
|
|
20231120,191400,4663091850,35850,35850,35850,35850,0
|
|
20231120,191300,4663091850,35850,35850,35850,35850,0
|
|
20231120,191200,4663091850,35850,35850,35850,35850,0
|
|
20231120,191100,4663091850,35850,35850,35850,35850,0
|
|
20231120,191000,4663091850,35850,35850,35850,35850,0
|
|
20231120,190900,4663091850,35850,35850,35850,35850,0
|
|
20231120,190800,4663091850,35850,35850,35850,35850,0
|
|
20231120,190700,4663091850,35850,35850,35850,35850,0
|
|
20231120,190600,4663091850,35850,35850,35850,35850,0
|
|
20231120,190500,4663091850,35850,35850,35850,35850,0
|
|
20231120,190400,4663091850,35850,35850,35850,35850,0
|
|
20231120,190300,4663091850,35850,35850,35850,35850,0
|
|
20231120,190200,4663091850,35850,35850,35850,35850,0
|
|
20231120,190100,4663091850,35850,35850,35850,35850,0
|
|
20231120,190000,4663091850,35850,35850,35850,35850,0
|
|
20231120,185900,4663091850,35850,35850,35850,35850,0
|
|
20231120,185800,4663091850,35850,35850,35850,35850,0
|
|
20231120,185700,4663091850,35850,35850,35850,35850,0
|
|
20231120,185600,4663091850,35850,35850,35850,35850,0
|
|
20231120,185500,4663091850,35850,35850,35850,35850,0
|
|
20231120,185400,4663091850,35850,35850,35850,35850,0
|
|
20231120,185300,4663091850,35850,35850,35850,35850,0
|
|
20231120,185200,4663091850,35850,35850,35850,35850,0
|
|
20231120,185100,4663091850,35850,35850,35850,35850,0
|
|
20231120,185000,4663091850,35850,35850,35850,35850,0
|
|
20231120,184900,4663091850,35850,35850,35850,35850,0
|
|
20231120,184800,4663091850,35850,35850,35850,35850,0
|
|
20231120,184700,4663091850,35850,35850,35850,35850,0
|
|
20231120,184600,4663091850,35850,35850,35850,35850,0
|
|
20231120,184500,4663091850,35850,35850,35850,35850,6612
|
|
20231120,184400,4663091850,35850,35850,35850,35850,0
|
|
20231120,184300,4663091850,35850,35850,35850,35850,0
|
|
20231120,184200,4663091850,35850,35850,35850,35850,0
|
|
20231120,184100,4663091850,35850,35850,35850,35850,0
|
|
20231120,184000,4663091850,35850,35850,35850,35850,0
|
|
20231120,183900,4663091850,35850,35850,35850,35850,0
|
|
20231120,183800,4663091850,35850,35850,35850,35850,0
|
|
20231120,183700,4663091850,35850,35850,35850,35850,0
|
|
20231120,183600,4663091850,35850,35850,35850,35850,0
|
|
20231120,183500,4663091850,35850,35850,35850,35850,0
|
|
20231120,183400,4663091850,35850,35850,35850,35850,0
|
|
20231120,183300,4663091850,35850,35850,35850,35850,0
|
|
20231120,183200,4663091850,35850,35850,35850,35850,0
|
|
20231120,183100,4663091850,35850,35850,35850,35850,0
|
|
20231120,183000,4663091850,35850,35850,35850,35850,0
|
|
20231120,182900,4663091850,35850,35850,35850,35850,0
|
|
20231120,182800,4663091850,35850,35850,35850,35850,0
|
|
20231120,182700,4663091850,35850,35850,35850,35850,0
|
|
20231120,182600,4663091850,35850,35850,35850,35850,0
|
|
20231120,182500,4663091850,35850,35850,35850,35850,0
|
|
20231120,182400,4663091850,35850,35850,35850,35850,0
|
|
20231120,182300,4663091850,35850,35850,35850,35850,0
|
|
20231120,182200,4663091850,35850,35850,35850,35850,0
|
|
20231120,182100,4663091850,35850,35850,35850,35850,0
|
|
20231120,182000,4663091850,35850,35850,35850,35850,0
|
|
20231120,181900,4663091850,35850,35850,35850,35850,0
|
|
20231120,181800,4663091850,35850,35850,35850,35850,0
|
|
20231120,181700,4663091850,35850,35850,35850,35850,0
|
|
20231120,181600,4663091850,35850,35850,35850,35850,0
|
|
20231120,181500,4663091850,35850,35850,35850,35850,6612
|
|
20231120,181400,4663091850,35850,35850,35850,35850,0
|
|
20231120,181300,4663091850,35850,35850,35850,35850,0
|
|
20231120,181200,4663091850,35850,35850,35850,35850,0
|
|
20231120,181100,4663091850,35850,35850,35850,35850,0
|
|
20231120,181000,4663091850,35850,35850,35850,35850,0
|
|
20231120,180900,4663091850,35850,35850,35850,35850,0
|
|
20231120,180800,4663091850,35850,35850,35850,35850,0
|
|
20231120,180700,4663091850,35850,35850,35850,35850,0
|
|
20231120,180600,4663091850,35850,35850,35850,35850,0
|
|
20231120,180500,4663091850,35850,35850,35850,35850,0
|
|
20231120,180400,4663091850,35850,35850,35850,35850,0
|
|
20231120,180300,4663091850,35850,35850,35850,35850,0
|
|
20231120,180200,4663091850,35850,35850,35850,35850,0
|
|
20231120,180100,4663091850,35850,35850,35850,35850,0
|
|
20231120,180000,4663091850,35850,35850,35850,35850,0
|
|
20231120,175900,4663091850,35850,35850,35850,35850,0
|
|
20231120,175800,4663091850,35850,35850,35850,35850,0
|
|
20231120,175700,4663091850,35850,35850,35850,35850,0
|
|
20231120,175600,4663091850,35850,35850,35850,35850,0
|
|
20231120,175500,4663091850,35850,35850,35850,35850,0
|
|
20231120,175400,4663091850,35850,35850,35850,35850,0
|
|
20231120,175300,4663091850,35850,35850,35850,35850,0
|
|
20231120,175200,4663091850,35850,35850,35850,35850,0
|
|
20231120,175100,4663091850,35850,35850,35850,35850,0
|
|
20231120,175000,4663091850,35850,35850,35850,35850,0
|
|
20231120,174900,4663091850,35850,35850,35850,35850,0
|
|
20231120,174800,4663091850,35850,35850,35850,35850,0
|
|
20231120,174700,4663091850,35850,35850,35850,35850,0
|
|
20231120,174600,4663091850,35850,35850,35850,35850,0
|
|
20231120,174500,4663091850,35850,35850,35850,35850,6612
|
|
20231120,174400,4663091850,35850,35850,35850,35850,0
|
|
20231120,174300,4663091850,35850,35850,35850,35850,0
|
|
20231120,174200,4663091850,35850,35850,35850,35850,0
|
|
20231120,174100,4663091850,35850,35850,35850,35850,0
|
|
20231120,174000,4663091850,35850,35850,35850,35850,0
|
|
20231120,173900,4663091850,35850,35850,35850,35850,0
|
|
20231120,173800,4663091850,35850,35850,35850,35850,0
|
|
20231120,173700,4663091850,35850,35850,35850,35850,0
|
|
20231120,173600,4663091850,35850,35850,35850,35850,0
|
|
20231120,173500,4663091850,35850,35850,35850,35850,0
|
|
20231120,173400,4663091850,35850,35850,35850,35850,0
|
|
20231120,173300,4663091850,35850,35850,35850,35850,0
|
|
20231120,173200,4663091850,35850,35850,35850,35850,0
|
|
20231120,173100,4663091850,35850,35850,35850,35850,0
|
|
20231120,173000,4663091850,35850,35850,35850,35850,0
|
|
20231120,172900,4663091850,35850,35850,35850,35850,0
|
|
20231120,172800,4663091850,35850,35850,35850,35850,0
|
|
20231120,172700,4663091850,35850,35850,35850,35850,0
|
|
20231120,172600,4663091850,35850,35850,35850,35850,0
|
|
20231120,172500,4663091850,35850,35850,35850,35850,0
|
|
20231120,172400,4663091850,35850,35850,35850,35850,0
|
|
20231120,172300,4663091850,35850,35850,35850,35850,0
|
|
20231120,172200,4663091850,35850,35850,35850,35850,0
|
|
20231120,172100,4663091850,35850,35850,35850,35850,0
|
|
20231120,172000,4663091850,35850,35850,35850,35850,0
|
|
20231120,171900,4663091850,35850,35850,35850,35850,0
|
|
20231120,171800,4663091850,35850,35850,35850,35850,0
|
|
20231120,171700,4663091850,35850,35850,35850,35850,0
|
|
20231120,171600,4663091850,35850,35850,35850,35850,0
|
|
20231120,171500,4663091850,35850,35850,35850,35850,6612
|
|
20231120,171400,4663091850,35850,35850,35850,35850,0
|
|
20231120,171300,4663091850,35850,35850,35850,35850,0
|
|
20231120,171200,4663091850,35850,35850,35850,35850,0
|
|
20231120,171100,4663091850,35850,35850,35850,35850,0
|
|
20231120,171000,4663091850,35850,35850,35850,35850,0
|
|
20231120,170900,4663091850,35850,35850,35850,35850,0
|
|
20231120,170800,4663091850,35850,35850,35850,35850,0
|
|
20231120,170700,4663091850,35850,35850,35850,35850,0
|
|
20231120,170600,4663091850,35850,35850,35850,35850,0
|
|
20231120,170500,4663091850,35850,35850,35850,35850,0
|
|
20231120,170400,4663091850,35850,35850,35850,35850,0
|
|
20231120,170300,4663091850,35850,35850,35850,35850,0
|
|
20231120,170200,4663091850,35850,35850,35850,35850,0
|
|
20231120,170100,4663091850,35850,35850,35850,35850,0
|
|
20231120,170000,4663091850,35850,35850,35850,35850,0
|
|
20231120,165900,4663091850,35850,35850,35850,35850,0
|
|
20231120,165800,4663091850,35850,35850,35850,35850,0
|
|
20231120,165700,4663091850,35850,35850,35850,35850,0
|
|
20231120,165600,4663091850,35850,35850,35850,35850,0
|
|
20231120,165500,4663091850,35850,35850,35850,35850,0
|
|
20231120,165400,4663091850,35850,35850,35850,35850,0
|
|
20231120,165300,4663091850,35850,35850,35850,35850,0
|
|
20231120,165200,4663091850,35850,35850,35850,35850,0
|
|
20231120,165100,4663091850,35850,35850,35850,35850,0
|
|
20231120,165000,4663091850,35850,35850,35850,35850,0
|
|
20231120,164900,4663091850,35850,35850,35850,35850,0
|
|
20231120,164800,4663091850,35850,35850,35850,35850,0
|
|
20231120,164700,4663091850,35850,35850,35850,35850,0
|
|
20231120,164600,4663091850,35850,35850,35850,35850,0
|
|
20231120,164500,4663091850,35850,35850,35850,35850,6612
|
|
20231120,164400,4663091850,35850,35850,35850,35850,0
|
|
20231120,164300,4663091850,35850,35850,35850,35850,0
|
|
20231120,164200,4663091850,35850,35850,35850,35850,0
|
|
20231120,164100,4663091850,35850,35850,35850,35850,0
|
|
20231120,164000,4663091850,35850,35850,35850,35850,0
|
|
20231120,163900,4663091850,35850,35850,35850,35850,0
|
|
20231120,163800,4663091850,35850,35850,35850,35850,0
|
|
20231120,163700,4663091850,35850,35850,35850,35850,0
|
|
20231120,163600,4663091850,35850,35850,35850,35850,0
|
|
20231120,163500,4663091850,35850,35850,35850,35850,0
|
|
20231120,163400,4663091850,35850,35850,35850,35850,0
|
|
20231120,163300,4663091850,35850,35850,35850,35850,0
|
|
20231120,163200,4663091850,35850,35850,35850,35850,0
|
|
20231120,163100,4663091850,35850,35850,35850,35850,0
|
|
20231120,163000,4663091850,35850,35850,35850,35850,0
|
|
20231120,162900,4663091850,35850,35850,35850,35850,0
|
|
20231120,162800,4663091850,35850,35850,35850,35850,0
|
|
20231120,162700,4663091850,35850,35850,35850,35850,0
|
|
20231120,162600,4663091850,35850,35850,35850,35850,0
|
|
20231120,162500,4663091850,35850,35850,35850,35850,0
|
|
20231120,162400,4663091850,35850,35850,35850,35850,0
|
|
20231120,162300,4663091850,35850,35850,35850,35850,0
|
|
20231120,162200,4663091850,35850,35850,35850,35850,0
|
|
20231120,162100,4663091850,35850,35850,35850,35850,0
|
|
20231120,162000,4663091850,35850,35850,35850,35850,0
|
|
20231120,161900,4663091850,35850,35850,35850,35850,0
|
|
20231120,161800,4663091850,35850,35850,35850,35850,0
|
|
20231120,161700,4663091850,35850,35850,35850,35850,0
|
|
20231120,161600,4663091850,35850,35850,35850,35850,0
|
|
20231120,161500,4663091850,35850,35850,35850,35850,6612
|
|
20231120,161400,4663091850,35850,35850,35850,35850,0
|
|
20231120,161300,4663091850,35850,35850,35850,35850,0
|
|
20231120,161200,4663091850,35850,35850,35850,35850,0
|
|
20231120,161100,4663091850,35850,35850,35850,35850,0
|
|
20231120,161000,4663091850,35850,35850,35850,35850,0
|
|
20231120,160900,4663091850,35850,35850,35850,35850,0
|
|
20231120,160800,4663091850,35850,35850,35850,35850,0
|
|
20231120,160700,4663091850,35850,35850,35850,35850,0
|
|
20231120,160600,4663091850,35850,35850,35850,35850,0
|
|
20231120,160500,4663091850,35850,35850,35850,35850,0
|
|
20231120,160400,4663091850,35850,35850,35850,35850,0
|
|
20231120,160300,4663091850,35850,35850,35850,35850,0
|
|
20231120,160200,4663091850,35850,35850,35850,35850,0
|
|
20231120,160100,4663091850,35850,35850,35850,35850,0
|
|
20231120,160000,4663091850,35850,35850,35850,35850,0
|
|
20231120,155900,4663091850,35850,35850,35850,35850,0
|
|
20231120,155800,4663091850,35850,35850,35850,35850,0
|
|
20231120,155700,4663091850,35850,35850,35850,35850,0
|
|
20231120,155600,4663091850,35850,35850,35850,35850,0
|
|
20231120,155500,4663091850,35850,35850,35850,35850,0
|
|
20231120,155400,4663091850,35850,35850,35850,35850,0
|
|
20231120,155300,4663091850,35850,35850,35850,35850,0
|
|
20231120,155200,4663091850,35850,35850,35850,35850,0
|
|
20231120,155100,4663091850,35850,35850,35850,35850,0
|
|
20231120,155000,4663091850,35850,35850,35850,35850,0
|
|
20231120,154900,4663091850,35850,35850,35850,35850,0
|
|
20231120,154800,4663091850,35850,35850,35850,35850,0
|
|
20231120,154700,4663091850,35850,35850,35850,35850,0
|
|
20231120,154600,4663091850,35850,35850,35850,35850,0
|
|
20231120,154500,4663091850,35850,35850,35850,35850,6612
|
|
20231120,154400,4663091850,35850,35850,35850,35850,0
|
|
20231120,154300,4663091850,35850,35850,35850,35850,0
|
|
20231120,154200,4663091850,35850,35850,35850,35850,0
|
|
20231120,154100,4663091850,35850,35850,35850,35850,0
|
|
20231120,154000,4663091850,35850,35850,35850,35850,0
|
|
20231120,153900,4663091850,35850,35850,35850,35850,0
|
|
20231120,153800,4663091850,35850,35850,35850,35850,0
|
|
20231120,153700,4663091850,35850,35850,35850,35850,0
|
|
20231120,153600,4663091850,35850,35850,35850,35850,0
|
|
20231120,153500,4663091850,35850,35850,35850,35850,0
|
|
20231120,153400,4663091850,35850,35850,35850,35850,0
|
|
20231120,153300,4663091850,35850,35850,35850,35850,0
|
|
20231120,153200,4663091850,35850,35850,35850,35850,0
|
|
20231120,153100,4663091850,35850,35850,35850,35850,0
|
|
20231120,153000,4663091850,35850,35850,35850,35850,6612
|
|
20231120,152900,4426051650,35850,35850,35850,35850,0
|
|
20231120,152800,4426051650,35850,35850,35850,35850,0
|
|
20231120,152700,4426051650,35850,35850,35850,35850,0
|
|
20231120,152600,4426051650,35850,35850,35850,35850,0
|
|
20231120,152500,4426051650,35850,35850,35850,35850,0
|
|
20231120,152400,4426051650,35850,35850,35850,35850,0
|
|
20231120,152300,4426051650,35850,35850,35850,35850,0
|
|
20231120,152200,4426051650,35850,35850,35850,35850,0
|
|
20231120,152100,4426051650,35850,35850,35850,35850,0
|
|
20231120,152000,4426051650,35850,35850,35850,35850,0
|
|
20231120,151900,4426051650,35850,35900,35900,35850,613
|
|
20231120,151800,4404046600,35900,35900,35900,35850,1128
|
|
20231120,151700,4363558800,35900,35850,35900,35800,1397
|
|
20231120,151600,4313472650,35850,35850,35850,35800,302
|
|
20231120,151500,4302649250,35850,35800,35850,35800,734
|
|
20231120,151400,4276359050,35850,35850,35850,35800,165
|
|
20231120,151300,4270444100,35850,35850,35850,35800,455
|
|
20231120,151200,4254132950,35850,35800,35850,35800,333
|
|
20231120,151100,4242206150,35800,35800,35850,35800,155
|
|
20231120,151000,4236649650,35800,35850,35850,35800,214
|
|
20231120,150900,4228985100,35800,35800,35850,35800,176
|
|
20231120,150800,4222678050,35850,35800,35850,35800,161
|
|
20231120,150700,4216913800,35850,35800,35850,35800,28
|
|
20231120,150600,4215910800,35850,35800,35850,35800,32
|
|
20231120,150500,4214763700,35800,35850,35850,35800,200
|
|
20231120,150400,4207601150,35800,35850,35850,35800,738
|
|
20231120,150300,4181148950,35800,35800,35850,35750,385
|
|
20231120,150200,4167365300,35750,35750,35850,35750,977
|
|
20231120,150100,4132382700,35800,35750,35800,35750,16
|
|
20231120,150000,4131810650,35800,35750,35800,35750,379
|
|
20231120,145900,4118243350,35750,35750,35800,35750,35
|
|
20231120,145800,4116991000,35750,35800,35800,35750,700
|
|
20231120,145700,4091932400,35750,35800,35800,35750,655
|
|
20231120,145600,4068484900,35750,35750,35800,35750,172
|
|
20231120,145500,4062335300,35750,35750,35800,35750,356
|
|
20231120,145400,4049597150,35750,35750,35800,35750,197
|
|
20231120,145300,4042554000,35750,35750,35800,35750,60
|
|
20231120,145200,4040408000,35750,35800,35800,35750,22
|
|
20231120,145100,4039620900,35800,35750,35800,35750,132
|
|
20231120,145000,4034898800,35750,35750,35800,35750,76
|
|
20231120,144900,4032180850,35750,35800,35800,35750,101
|
|
20231120,144800,4028566850,35800,35800,35800,35750,30
|
|
20231120,144700,4027493650,35750,35750,35800,35750,207
|
|
20231120,144600,4020092700,35800,35800,35800,35750,22
|
|
20231120,144500,4019305400,35800,35800,35800,35750,62
|
|
20231120,144400,4017087050,35750,35750,35800,35750,106
|
|
20231120,144300,4013296900,35750,35800,35800,35750,75
|
|
20231120,144200,4010613000,35750,35750,35800,35750,110
|
|
20231120,144100,4006678100,35800,35750,35800,35750,34
|
|
20231120,144000,4005461550,35800,35750,35800,35750,247
|
|
20231120,143900,3996625350,35750,35750,35800,35750,287
|
|
20231120,143800,3986362600,35750,35750,35800,35750,96
|
|
20231120,143700,3982929700,35750,35750,35800,35750,294
|
|
20231120,143600,3972405550,35750,35750,35800,35750,10
|
|
20231120,143500,3972047900,35750,35750,35800,35750,94
|
|
20231120,143400,3968686800,35800,35800,35800,35750,196
|
|
20231120,143300,3961679500,35800,35750,35800,35750,23
|
|
20231120,143200,3960856400,35750,35750,35800,35750,53
|
|
20231120,143100,3958959700,35750,35750,35800,35750,19
|
|
20231120,143000,3958280000,35800,35700,35800,35700,837
|
|
20231120,142900,3928353600,35750,35750,35750,35700,81
|
|
20231120,142800,3925458900,35750,35750,35750,35750,1001
|
|
20231120,142700,3889673150,35750,35750,35800,35750,73
|
|
20231120,142600,3887062550,35750,35800,35800,35750,272
|
|
20231120,142500,3877336250,35750,35750,35750,35750,33
|
|
20231120,142400,3876156500,35800,35750,35800,35750,33
|
|
20231120,142300,3874975750,35750,35750,35800,35750,93
|
|
20231120,142200,3871649450,35750,35800,35800,35750,26
|
|
20231120,142100,3870719550,35800,35750,35800,35750,146
|
|
20231120,142000,3865499200,35750,35750,35800,35750,422
|
|
20231120,141900,3850412100,35750,35750,35800,35750,1390
|
|
20231120,141800,3800718300,35750,35700,35750,35700,462
|
|
20231120,141700,3784202400,35750,35700,35750,35700,20
|
|
20231120,141600,3783487850,35700,35750,35750,35700,82
|
|
20231120,141500,3780557150,35750,35750,35750,35700,137
|
|
20231120,141400,3775659850,35700,35650,35750,35650,4728
|
|
20231120,141300,3606806900,35700,35700,35700,35650,129
|
|
20231120,141200,3602201850,35650,35700,35700,35650,168
|
|
20231120,141100,3596206750,35650,35650,35700,35650,26
|
|
20231120,141000,3595279400,35700,35700,35700,35650,283
|
|
20231120,140900,3585176600,35700,35700,35700,35650,462
|
|
20231120,140800,3568700600,35650,35700,35700,35650,163
|
|
20231120,140700,3562888300,35700,35650,35700,35650,52
|
|
20231120,140600,3561034000,35650,35650,35700,35650,56
|
|
20231120,140500,3559037550,35650,35700,35700,35650,282
|
|
20231120,140400,3548980700,35700,35650,35700,35650,229
|
|
20231120,140300,3540805800,35650,35700,35700,35650,302
|
|
20231120,140200,3530024750,35650,35700,35700,35650,84
|
|
20231120,140100,3527026700,35700,35650,35700,35650,385
|
|
20231120,140000,3513282650,35700,35700,35700,35650,95
|
|
20231120,135900,3509891500,35700,35650,35700,35650,179
|
|
20231120,135800,3503503400,35650,35700,35700,35650,21
|
|
20231120,135700,3502754150,35700,35700,35700,35650,654
|
|
20231120,135600,3479406700,35700,35700,35700,35650,45
|
|
20231120,135500,3477801900,35700,35650,35700,35650,85
|
|
20231120,135400,3474769200,35700,35650,35700,35650,24
|
|
20231120,135300,3473912900,35650,35650,35700,35650,51
|
|
20231120,135200,3472094300,35700,35700,35700,35650,246
|
|
20231120,135100,3463322650,35650,35650,35700,35650,44
|
|
20231120,135000,3461753600,35700,35650,35700,35650,39
|
|
20231120,134900,3460362150,35650,35650,35700,35650,1124
|
|
20231120,134800,3420280050,35650,35650,35700,35650,38
|
|
20231120,134700,3418925200,35650,35650,35700,35650,637
|
|
20231120,134600,3396215200,35650,35700,35700,35650,54
|
|
20231120,134500,3394289050,35650,35650,35700,35650,215
|
|
20231120,134400,3386619300,35650,35650,35700,35650,43
|
|
20231120,134300,3385085000,35650,35650,35700,35650,341
|
|
20231120,134200,3372928300,35650,35650,35700,35650,15
|
|
20231120,134100,3372393450,35700,35650,35700,35650,44
|
|
20231120,134000,3370824250,35700,35700,35700,35650,1586
|
|
20231120,133900,3314207100,35750,35750,35750,35700,110
|
|
20231120,133800,3310277000,35700,35750,35750,35700,163
|
|
20231120,133700,3304451550,35700,35700,35750,35700,104
|
|
20231120,133600,3300738550,35700,35700,35750,35700,156
|
|
20231120,133500,3295163050,35750,35700,35750,35700,38
|
|
20231120,133400,3293805250,35750,35750,35750,35700,17
|
|
20231120,133300,3293197750,35700,35700,35750,35700,291
|
|
20231120,133200,3282808550,35700,35700,35750,35700,32
|
|
20231120,133100,3281665200,35700,35700,35750,35700,56
|
|
20231120,133000,3279665950,35700,35700,35750,35700,87
|
|
20231120,132900,3276556650,35700,35750,35750,35700,312
|
|
20231120,132800,3265417450,35750,35750,35750,35700,157
|
|
20231120,132700,3259811200,35700,35700,35750,35700,802
|
|
20231120,132600,3231141450,35700,35700,35750,35700,146
|
|
20231120,132500,3225926700,35700,35700,35750,35700,944
|
|
20231120,132400,3192225350,35750,35750,35750,35700,649
|
|
20231120,132300,3169033800,35750,35600,35750,35600,9832
|
|
20231120,132200,2818345950,35650,35600,35650,35550,4482
|
|
20231120,132100,2658771200,35600,35500,35600,35500,1018
|
|
20231120,132000,2622580000,35500,35500,35550,35500,96
|
|
20231120,131900,2619167850,35550,35500,35550,35500,3208
|
|
20231120,131800,2505271150,35450,35450,35500,35450,32
|
|
20231120,131700,2504136550,35450,35450,35500,35450,164
|
|
20231120,131600,2498315150,35450,35450,35500,35450,32
|
|
20231120,131500,2497180650,35500,35500,35550,35500,570
|
|
20231120,131400,2476945450,35500,35500,35550,35500,41
|
|
20231120,131300,2475489500,35500,35500,35550,35500,266
|
|
20231120,131200,2466046400,35500,35550,35550,35500,34
|
|
20231120,131100,2464838150,35550,35500,35550,35500,42
|
|
20231120,131000,2463346500,35500,35450,35550,35450,594
|
|
20231120,130900,2442258650,35500,35500,35500,35450,393
|
|
20231120,130800,2428307500,35500,35450,35500,35450,43
|
|
20231120,130700,2426782350,35500,35500,35500,35450,32
|
|
20231120,130600,2425646700,35450,35450,35500,35450,37
|
|
20231120,130500,2424334600,35450,35450,35500,35450,18
|
|
20231120,130400,2423696000,35500,35550,35550,35500,1867
|
|
20231120,130300,2357416950,35550,35550,35550,35500,72
|
|
20231120,130200,2354858650,35550,35500,35550,35500,36
|
|
20231120,130100,2353579400,35550,35550,35550,35500,57
|
|
20231120,130000,2351554650,35500,35550,35550,35500,19
|
|
20231120,125900,2350879500,35500,35550,35550,35500,14
|
|
20231120,125800,2350382350,35500,35550,35550,35500,43
|
|
20231120,125700,2348854950,35500,35500,35550,35500,23
|
|
20231120,125600,2348037700,35500,35500,35550,35500,123
|
|
20231120,125500,2343670950,35550,35500,35550,35500,1810
|
|
20231120,125400,2279334800,35500,35500,35550,35500,264
|
|
20231120,125300,2269962500,35500,35500,35550,35500,39
|
|
20231120,125200,2268577550,35550,35500,35550,35500,63
|
|
20231120,125100,2266340000,35550,35500,35550,35500,40
|
|
20231120,125000,2264919350,35500,35500,35550,35450,1597
|
|
20231120,124900,2208229000,35550,35500,35550,35500,18
|
|
20231120,124800,2207589450,35550,35550,35550,35500,126
|
|
20231120,124700,2203111300,35500,35500,35550,35500,41
|
|
20231120,124600,2201654350,35550,35500,35550,35500,596
|
|
20231120,124500,2180496050,35500,35550,35550,35500,60
|
|
20231120,124400,2178365700,35500,35500,35550,35500,49
|
|
20231120,124300,2176625600,35550,35550,35550,35500,91
|
|
20231120,124200,2173394400,35500,35550,35550,35500,243
|
|
20231120,124100,2164766050,35500,35500,35550,35500,204
|
|
20231120,124000,2157524000,35500,35500,35550,35500,51
|
|
20231120,123900,2155713200,35500,35500,35550,35500,81
|
|
20231120,123800,2152834000,35550,35550,35550,35500,229
|
|
20231120,123700,2144704350,35550,35550,35550,35500,54
|
|
20231120,123600,2142786950,35550,35550,35550,35500,22
|
|
20231120,123500,2142005500,35500,35500,35500,35500,247
|
|
20231120,123400,2133237000,35500,35500,35550,35500,51
|
|
20231120,123300,2131426400,35500,35500,35500,35450,131
|
|
20231120,123200,2126776200,35450,35550,35550,35450,1106
|
|
20231120,123100,2087518400,35500,35550,35550,35500,25
|
|
20231120,123000,2086630000,35550,35500,35550,35500,155
|
|
20231120,122900,2081122150,35500,35500,35550,35500,64
|
|
20231120,122800,2078849400,35550,35500,35550,35500,65
|
|
20231120,122700,2076541100,35550,35500,35550,35500,187
|
|
20231120,122600,2069898650,35500,35550,35550,35500,20
|
|
20231120,122500,2069188150,35550,35500,35550,35500,114
|
|
20231120,122400,2065140000,35500,35500,35550,35500,36
|
|
20231120,122300,2063861650,35500,35550,35550,35500,53
|
|
20231120,122200,2061979000,35500,35550,35550,35500,63
|
|
20231120,122100,2059740700,35500,35500,35550,35500,136
|
|
20231120,122000,2054911950,35550,35450,35550,35450,201
|
|
20231120,121900,2047775650,35500,35500,35500,35450,21
|
|
20231120,121800,2047030400,35450,35500,35500,35450,225
|
|
20231120,121700,2039044000,35500,35500,35500,35450,353
|
|
20231120,121600,2026514800,35500,35500,35500,35450,22
|
|
20231120,121500,2025734150,35450,35500,35500,35450,41
|
|
20231120,121400,2024279850,35450,35500,35500,35450,21
|
|
20231120,121300,2023534900,35500,35550,35550,35450,290
|
|
20231120,121200,2013240050,35550,35550,35550,35500,62
|
|
20231120,121100,2011037600,35500,35500,35550,35500,60
|
|
20231120,121000,2008906600,35500,35550,35550,35500,71
|
|
20231120,120900,2006384900,35550,35550,35550,35500,960
|
|
20231120,120800,1972303500,35500,35500,35550,35500,81
|
|
20231120,120700,1969427350,35550,35550,35550,35500,65
|
|
20231120,120600,1967116950,35550,35550,35550,35500,59
|
|
20231120,120500,1965020600,35500,35500,35550,35500,55
|
|
20231120,120400,1963067000,35550,35500,35550,35500,40
|
|
20231120,120300,1961645550,35550,35500,35550,35500,48
|
|
20231120,120200,1959940500,35500,35500,35550,35500,16
|
|
20231120,120100,1959372100,35500,35550,35550,35500,156
|
|
20231120,120000,1953826650,35550,35550,35550,35500,61
|
|
20231120,115900,1951660100,35550,35550,35550,35500,42
|
|
20231120,115800,1950167700,35550,35500,35550,35500,111
|
|
20231120,115700,1946226300,35550,35500,35550,35500,15
|
|
20231120,115600,1945693350,35500,35550,35550,35500,149
|
|
20231120,115500,1940402800,35500,35500,35550,35500,41
|
|
20231120,115400,1938946700,35550,35500,35550,35450,429
|
|
20231120,115300,1923717150,35500,35450,35500,35450,77
|
|
20231120,115200,1920986500,35500,35500,35500,35450,20
|
|
20231120,115100,1920276700,35500,35500,35500,35450,28
|
|
20231120,115000,1919283050,35500,35450,35500,35450,49
|
|
20231120,114900,1917545000,35500,35450,35500,35450,28
|
|
20231120,114800,1916551350,35450,35500,35500,35450,51
|
|
20231120,114700,1914741500,35450,35450,35500,35450,52
|
|
20231120,114600,1912897050,35450,35500,35500,35450,408
|
|
20231120,114500,1898413300,35500,35500,35500,35450,44
|
|
20231120,114400,1896852700,35450,35500,35500,35450,42
|
|
20231120,114300,1895361900,35500,35500,35500,35450,6
|
|
20231120,114200,1895149100,35450,35500,35550,35450,981
|
|
20231120,114100,1860324550,35450,35450,35500,35450,27
|
|
20231120,114000,1859367100,35450,35500,35500,35450,36
|
|
20231120,113900,1858090450,35450,35500,35500,35450,26
|
|
20231120,113800,1857168400,35500,35450,35500,35450,13
|
|
20231120,113700,1856707450,35500,35500,35500,35450,45
|
|
20231120,113600,1855111250,35500,35450,35500,35450,68
|
|
20231120,113500,1852700050,35500,35450,35500,35450,65
|
|
20231120,113400,1850394050,35450,35450,35500,35400,1582
|
|
20231120,113300,1794320700,35450,35500,35500,35450,47
|
|
20231120,113200,1792654500,35450,35500,35500,35450,85
|
|
20231120,113100,1789639800,35450,35450,35500,35450,330
|
|
20231120,113000,1777940650,35500,35450,35500,35450,82
|
|
20231120,112900,1775031950,35450,35450,35500,35450,17
|
|
20231120,112800,1774428850,35500,35450,35500,35450,7
|
|
20231120,112700,1774180650,35450,35500,35500,35450,38
|
|
20231120,112600,1772833000,35450,35450,35500,35450,46
|
|
20231120,112500,1771201650,35500,35450,35500,35450,27
|
|
20231120,112400,1770244450,35500,35450,35500,35450,38
|
|
20231120,112300,1768895800,35450,35450,35500,35450,128
|
|
20231120,112200,1764357000,35450,35450,35500,35450,33
|
|
20231120,112100,1763186800,35450,35450,35500,35450,58
|
|
20231120,112000,1761130200,35450,35450,35500,35450,33
|
|
20231120,111900,1759960250,35500,35500,35500,35450,18
|
|
20231120,111800,1759321450,35500,35500,35500,35450,86
|
|
20231120,111700,1756270650,35450,35450,35500,35450,83
|
|
20231120,111600,1753327950,35500,35500,35500,35450,129
|
|
20231120,111500,1748751400,35500,35450,35500,35450,173
|
|
20231120,111400,1742615050,35500,35500,35500,35450,24
|
|
20231120,111300,1741763150,35450,35450,35500,35450,87
|
|
20231120,111200,1738678500,35450,35500,35500,35450,137
|
|
20231120,111100,1733816250,35500,35500,35500,35500,268
|
|
20231120,111000,1724302250,35550,35500,35550,35500,35
|
|
20231120,110900,1723059200,35500,35550,35550,35500,45
|
|
20231120,110800,1721459600,35550,35500,35550,35500,408
|
|
20231120,110700,1706975350,35500,35500,35550,35500,140
|
|
20231120,110600,1702004850,35500,35500,35550,35500,172
|
|
20231120,110500,1695898800,35550,35550,35550,35500,44
|
|
20231120,110400,1694335700,35550,35500,35550,35500,35
|
|
20231120,110300,1693091600,35500,35500,35500,35500,49
|
|
20231120,110200,1691352100,35500,35500,35550,35500,933
|
|
20231120,110100,1658202000,35500,35500,35500,35450,63
|
|
20231120,110000,1655965650,35500,35450,35500,35450,92
|
|
20231120,105900,1652703950,35450,35500,35500,35450,18
|
|
20231120,105800,1652065050,35450,35500,35500,35450,13
|
|
20231120,105700,1651603700,35500,35400,35500,35400,1527
|
|
20231120,105600,1597468850,35450,35400,35450,35400,18
|
|
20231120,105500,1596830800,35400,35400,35450,35400,100
|
|
20231120,105400,1593288150,35450,35450,35450,35400,35
|
|
20231120,105300,1592048500,35450,35450,35450,35400,91
|
|
20231120,105200,1588824050,35400,35400,35450,35400,544
|
|
20231120,105100,1569561550,35450,35450,35450,35400,236
|
|
20231120,105000,1561197000,35450,35400,35450,35400,136
|
|
20231120,104900,1556381350,35400,35450,35450,35400,621
|
|
20231120,104800,1534395400,35450,35450,35450,35400,23
|
|
20231120,104700,1533580300,35400,35400,35450,35400,43
|
|
20231120,104600,1532057800,35450,35400,35450,35400,34
|
|
20231120,104500,1530853900,35400,35400,35450,35400,164
|
|
20231120,104400,1525047900,35450,35500,35500,35400,2316
|
|
20231120,104300,1442954500,35500,35500,35500,35500,25
|
|
20231120,104200,1442067000,35450,35500,35500,35450,69
|
|
20231120,104100,1439618450,35450,35500,35500,35450,1150
|
|
20231120,104000,1398800200,35600,35550,35600,35500,356
|
|
20231120,103900,1386139900,35500,35650,35650,35500,1539
|
|
20231120,103800,1331376600,35650,35550,35650,35550,649
|
|
20231120,103700,1308278600,35550,35500,35550,35500,120
|
|
20231120,103600,1304013550,35500,35550,35550,35500,92
|
|
20231120,103500,1300747050,35500,35500,35500,35500,0
|
|
20231120,103400,1300747050,35500,35550,35550,35500,71
|
|
20231120,103300,1298223950,35550,35550,35550,35550,10
|
|
20231120,103200,1297868450,35550,35500,35550,35500,206
|
|
20231120,103100,1290546100,35550,35550,35550,35500,142
|
|
20231120,103000,1285501100,35550,35550,35550,35500,106
|
|
20231120,102900,1281733350,35550,35550,35550,35500,200
|
|
20231120,102800,1274624350,35500,35500,35500,35500,0
|
|
20231120,102700,1274624350,35500,35500,35500,35500,56
|
|
20231120,102600,1272636350,35500,35500,35500,35500,5
|
|
20231120,102500,1272458850,35500,35500,35550,35500,7
|
|
20231120,102400,1272210150,35500,35500,35500,35500,22
|
|
20231120,102300,1271429150,35500,35500,35500,35500,17
|
|
20231120,102200,1270825650,35500,35550,35550,35450,80
|
|
20231120,102100,1267987100,35450,35500,35500,35450,15
|
|
20231120,102000,1267455200,35500,35500,35500,35500,309
|
|
20231120,101900,1256485700,35500,35550,35550,35500,168
|
|
20231120,101800,1250521650,35550,35550,35550,35500,48
|
|
20231120,101700,1248815350,35550,35500,35550,35500,22
|
|
20231120,101600,1248034300,35500,35500,35500,35500,1
|
|
20231120,101500,1247998800,35500,35450,35500,35450,472
|
|
20231120,101400,1231244350,35500,35500,35500,35450,83
|
|
20231120,101300,1228298900,35450,35450,35450,35450,36
|
|
20231120,101200,1227022700,35500,35450,35500,35450,205
|
|
20231120,101100,1219752850,35450,35500,35500,35450,113
|
|
20231120,101000,1215746700,35450,35450,35500,35450,70
|
|
20231120,100900,1213264500,35450,35550,35550,35450,530
|
|
20231120,100800,1194456300,35550,35600,35600,35550,101
|
|
20231120,100700,1190865700,35600,35550,35600,35500,237
|
|
20231120,100600,1182440650,35550,35500,35550,35500,13
|
|
20231120,100500,1181978550,35500,35550,35550,35500,193
|
|
20231120,100400,1175122400,35550,35550,35600,35550,963
|
|
20231120,100300,1140868000,35600,35600,35600,35600,108
|
|
20231120,100200,1137023200,35600,35550,35600,35450,1548
|
|
20231120,100100,1082036250,35550,35450,35550,35450,321
|
|
20231120,100000,1070637300,35450,35500,35500,35450,110
|
|
20231120,095900,1066732450,35500,35450,35500,35450,184
|
|
20231120,095800,1060201400,35500,35450,35500,35450,57
|
|
20231120,095700,1058179850,35450,35500,35550,35450,1834
|
|
20231120,095600,993073200,35500,35550,35550,35500,273
|
|
20231120,095500,983371550,35500,35500,35550,35500,469
|
|
20231120,095400,966717000,35500,35550,35550,35500,57
|
|
20231120,095300,964693450,35550,35600,35600,35500,52
|
|
20231120,095200,962845500,35500,35500,35600,35500,271
|
|
20231120,095100,953218500,35500,35500,35500,35500,103
|
|
20231120,095000,949562000,35600,35550,35600,35550,105
|
|
20231120,094900,945825250,35600,35600,35600,35550,193
|
|
20231120,094800,938963300,35600,35600,35600,35550,58
|
|
20231120,094700,936900600,35600,35550,35650,35550,203
|
|
20231120,094600,929678750,35550,35650,35650,35550,50
|
|
20231120,094500,927899150,35650,35600,35650,35600,190
|
|
20231120,094400,921134900,35600,35650,35650,35600,159
|
|
20231120,094300,915473950,35650,35500,35650,35500,2173
|
|
20231120,094200,838262450,35500,35450,35500,35450,209
|
|
20231120,094100,830847000,35500,35500,35500,35450,719
|
|
20231120,094000,805323950,35500,35450,35500,35450,41
|
|
20231120,093900,803869650,35450,35450,35500,35450,61
|
|
20231120,093800,801706350,35500,35450,35500,35450,279
|
|
20231120,093700,791813350,35450,35500,35500,35450,53
|
|
20231120,093600,789934350,35500,35500,35500,35450,157
|
|
20231120,093500,784368350,35500,35500,35500,35450,73
|
|
20231120,093400,781778600,35450,35450,35500,35450,632
|
|
20231120,093300,759370400,35450,35450,35450,35400,595
|
|
20231120,093200,738279250,35450,35500,35500,35400,1255
|
|
20231120,093100,693795550,35450,35450,35450,35400,294
|
|
20231120,093000,683376500,35450,35450,35500,35450,652
|
|
20231120,092900,660261200,35450,35500,35500,35400,1092
|
|
20231120,092800,621557100,35450,35500,35550,35450,1221
|
|
20231120,092700,578217700,35500,35550,35550,35500,26
|
|
20231120,092600,577294500,35550,35550,35550,35550,9
|
|
20231120,092500,576974550,35500,35550,35550,35500,84
|
|
20231120,092400,573989900,35500,35550,35550,35500,46
|
|
20231120,092300,572355850,35550,35500,35550,35500,70
|
|
20231120,092200,569870600,35500,35500,35550,35500,74
|
|
20231120,092100,567243500,35500,35500,35500,35500,129
|
|
20231120,092000,562664000,35500,35550,35550,35450,1608
|
|
20231120,091900,505585250,35550,35550,35550,35550,299
|
|
20231120,091800,494955800,35550,35550,35550,35550,34
|
|
20231120,091700,493747100,35500,35500,35550,35500,191
|
|
20231120,091600,486966500,35550,35500,35550,35500,65
|
|
20231120,091500,484656050,35500,35500,35550,35500,413
|
|
20231120,091400,469984900,35500,35550,35550,35500,1633
|
|
20231120,091300,412005250,35550,35550,35600,35500,595
|
|
20231120,091200,390854000,35600,35600,35600,35550,38
|
|
20231120,091100,389502200,35600,35600,35600,35600,197
|
|
20231120,091000,382489000,35650,35650,35650,35650,139
|
|
20231120,090900,377533650,35650,35600,35700,35550,114
|
|
20231120,090800,373476700,35700,35600,35750,35600,485
|
|
20231120,090700,356181050,35600,35600,35650,35550,143
|
|
20231120,090600,351090700,35600,35550,35600,35500,134
|
|
20231120,090500,346327650,35550,35600,35600,35550,546
|
|
20231120,090400,326915500,35600,35550,35600,35500,470
|
|
20231120,090300,310196250,35450,35450,35550,35450,1101
|
|
20231120,090200,271120700,35350,35550,35550,35350,4927
|
|
20231120,090100,96276150,35550,35500,35550,35500,1122
|
|
20231120,090000,56389300,35550,35550,35600,35300,1588
|