577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,183400,1242696900,20500,20500,20500,20500,1174
|
|
20231122,183300,1242696900,20500,20500,20500,20500,0
|
|
20231122,183200,1242696900,20500,20500,20500,20500,0
|
|
20231122,183100,1242696900,20500,20500,20500,20500,0
|
|
20231122,183000,1242696900,20500,20500,20500,20500,0
|
|
20231122,182900,1242696900,20500,20500,20500,20500,0
|
|
20231122,182800,1242696900,20500,20500,20500,20500,0
|
|
20231122,182700,1242696900,20500,20500,20500,20500,0
|
|
20231122,182600,1242696900,20500,20500,20500,20500,0
|
|
20231122,182500,1242696900,20500,20500,20500,20500,0
|
|
20231122,182400,1242696900,20500,20500,20500,20500,0
|
|
20231122,182300,1242696900,20500,20500,20500,20500,0
|
|
20231122,182200,1242696900,20500,20500,20500,20500,0
|
|
20231122,182100,1242696900,20500,20500,20500,20500,0
|
|
20231122,182000,1242696900,20500,20500,20500,20500,0
|
|
20231122,181900,1242696900,20500,20500,20500,20500,0
|
|
20231122,181800,1242696900,20500,20500,20500,20500,0
|
|
20231122,181700,1242696900,20500,20500,20500,20500,0
|
|
20231122,181600,1242696900,20500,20500,20500,20500,0
|
|
20231122,181500,1242696900,20500,20500,20500,20500,0
|
|
20231122,181400,1242696900,20500,20500,20500,20500,0
|
|
20231122,181300,1242696900,20500,20500,20500,20500,0
|
|
20231122,181200,1242696900,20500,20500,20500,20500,0
|
|
20231122,181100,1242696900,20500,20500,20500,20500,0
|
|
20231122,181000,1242696900,20500,20500,20500,20500,0
|
|
20231122,180900,1242696900,20500,20500,20500,20500,0
|
|
20231122,180800,1242696900,20500,20500,20500,20500,0
|
|
20231122,180700,1242696900,20500,20500,20500,20500,0
|
|
20231122,180600,1242696900,20500,20500,20500,20500,0
|
|
20231122,180500,1242696900,20500,20500,20500,20500,0
|
|
20231122,180400,1242696900,20500,20500,20500,20500,1174
|
|
20231122,180300,1242696900,20500,20500,20500,20500,0
|
|
20231122,180200,1242696900,20500,20500,20500,20500,0
|
|
20231122,180100,1242696900,20500,20500,20500,20500,0
|
|
20231122,180000,1242696900,20500,20500,20500,20500,0
|
|
20231122,175900,1242696900,20500,20500,20500,20500,0
|
|
20231122,175800,1242696900,20500,20500,20500,20500,0
|
|
20231122,175700,1242696900,20500,20500,20500,20500,0
|
|
20231122,175600,1242696900,20500,20500,20500,20500,0
|
|
20231122,175500,1242696900,20500,20500,20500,20500,0
|
|
20231122,175400,1242696900,20500,20500,20500,20500,0
|
|
20231122,175300,1242696900,20500,20500,20500,20500,0
|
|
20231122,175200,1242696900,20500,20500,20500,20500,0
|
|
20231122,175100,1242696900,20500,20500,20500,20500,0
|
|
20231122,175000,1242696900,20500,20500,20500,20500,0
|
|
20231122,174900,1242696900,20500,20500,20500,20500,0
|
|
20231122,174800,1242696900,20500,20500,20500,20500,0
|
|
20231122,174700,1242696900,20500,20500,20500,20500,0
|
|
20231122,174600,1242696900,20500,20500,20500,20500,0
|
|
20231122,174500,1242696900,20500,20500,20500,20500,0
|
|
20231122,174400,1242696900,20500,20500,20500,20500,0
|
|
20231122,174300,1242696900,20500,20500,20500,20500,0
|
|
20231122,174200,1242696900,20500,20500,20500,20500,0
|
|
20231122,174100,1242696900,20500,20500,20500,20500,0
|
|
20231122,174000,1242696900,20500,20500,20500,20500,0
|
|
20231122,173900,1242696900,20500,20500,20500,20500,0
|
|
20231122,173800,1242696900,20500,20500,20500,20500,0
|
|
20231122,173700,1242696900,20500,20500,20500,20500,0
|
|
20231122,173600,1242696900,20500,20500,20500,20500,0
|
|
20231122,173500,1242696900,20500,20500,20500,20500,0
|
|
20231122,173400,1242696900,20500,20500,20500,20500,1174
|
|
20231122,173300,1242696900,20500,20500,20500,20500,0
|
|
20231122,173200,1242696900,20500,20500,20500,20500,0
|
|
20231122,173100,1242696900,20500,20500,20500,20500,0
|
|
20231122,173000,1242696900,20500,20500,20500,20500,0
|
|
20231122,172900,1242696900,20500,20500,20500,20500,0
|
|
20231122,172800,1242696900,20500,20500,20500,20500,0
|
|
20231122,172700,1242696900,20500,20500,20500,20500,0
|
|
20231122,172600,1242696900,20500,20500,20500,20500,0
|
|
20231122,172500,1242696900,20500,20500,20500,20500,0
|
|
20231122,172400,1242696900,20500,20500,20500,20500,0
|
|
20231122,172300,1242696900,20500,20500,20500,20500,0
|
|
20231122,172200,1242696900,20500,20500,20500,20500,0
|
|
20231122,172100,1242696900,20500,20500,20500,20500,0
|
|
20231122,172000,1242696900,20500,20500,20500,20500,0
|
|
20231122,171900,1242696900,20500,20500,20500,20500,0
|
|
20231122,171800,1242696900,20500,20500,20500,20500,0
|
|
20231122,171700,1242696900,20500,20500,20500,20500,0
|
|
20231122,171600,1242696900,20500,20500,20500,20500,0
|
|
20231122,171500,1242696900,20500,20500,20500,20500,0
|
|
20231122,171400,1242696900,20500,20500,20500,20500,0
|
|
20231122,171300,1242696900,20500,20500,20500,20500,0
|
|
20231122,171200,1242696900,20500,20500,20500,20500,0
|
|
20231122,171100,1242696900,20500,20500,20500,20500,0
|
|
20231122,171000,1242696900,20500,20500,20500,20500,0
|
|
20231122,170900,1242696900,20500,20500,20500,20500,0
|
|
20231122,170800,1242696900,20500,20500,20500,20500,0
|
|
20231122,170700,1242696900,20500,20500,20500,20500,0
|
|
20231122,170600,1242696900,20500,20500,20500,20500,0
|
|
20231122,170500,1242696900,20500,20500,20500,20500,0
|
|
20231122,170400,1242696900,20500,20500,20500,20500,1174
|
|
20231122,170300,1242696900,20500,20500,20500,20500,0
|
|
20231122,170200,1242696900,20500,20500,20500,20500,0
|
|
20231122,170100,1242696900,20500,20500,20500,20500,0
|
|
20231122,170000,1242696900,20500,20500,20500,20500,0
|
|
20231122,165900,1242696900,20500,20500,20500,20500,0
|
|
20231122,165800,1242696900,20500,20500,20500,20500,0
|
|
20231122,165700,1242696900,20500,20500,20500,20500,0
|
|
20231122,165600,1242696900,20500,20500,20500,20500,0
|
|
20231122,165500,1242696900,20500,20500,20500,20500,0
|
|
20231122,165400,1242696900,20500,20500,20500,20500,0
|
|
20231122,165300,1242696900,20500,20500,20500,20500,0
|
|
20231122,165200,1242696900,20500,20500,20500,20500,0
|
|
20231122,165100,1242696900,20500,20500,20500,20500,0
|
|
20231122,165000,1242696900,20500,20500,20500,20500,0
|
|
20231122,164900,1242696900,20500,20500,20500,20500,0
|
|
20231122,164800,1242696900,20500,20500,20500,20500,0
|
|
20231122,164700,1242696900,20500,20500,20500,20500,0
|
|
20231122,164600,1242696900,20500,20500,20500,20500,0
|
|
20231122,164500,1242696900,20500,20500,20500,20500,0
|
|
20231122,164400,1242696900,20500,20500,20500,20500,0
|
|
20231122,164300,1242696900,20500,20500,20500,20500,0
|
|
20231122,164200,1242696900,20500,20500,20500,20500,0
|
|
20231122,164100,1242696900,20500,20500,20500,20500,0
|
|
20231122,164000,1242696900,20500,20500,20500,20500,0
|
|
20231122,163900,1242696900,20500,20500,20500,20500,0
|
|
20231122,163800,1242696900,20500,20500,20500,20500,0
|
|
20231122,163700,1242696900,20500,20500,20500,20500,0
|
|
20231122,163600,1242696900,20500,20500,20500,20500,0
|
|
20231122,163500,1242696900,20500,20500,20500,20500,0
|
|
20231122,163400,1242696900,20500,20500,20500,20500,1174
|
|
20231122,163300,1242696900,20500,20500,20500,20500,0
|
|
20231122,163200,1242696900,20500,20500,20500,20500,0
|
|
20231122,163100,1242696900,20500,20500,20500,20500,0
|
|
20231122,163000,1242696900,20500,20500,20500,20500,0
|
|
20231122,162900,1242696900,20500,20500,20500,20500,0
|
|
20231122,162800,1242696900,20500,20500,20500,20500,0
|
|
20231122,162700,1242696900,20500,20500,20500,20500,0
|
|
20231122,162600,1242696900,20500,20500,20500,20500,0
|
|
20231122,162500,1242696900,20500,20500,20500,20500,0
|
|
20231122,162400,1242696900,20500,20500,20500,20500,0
|
|
20231122,162300,1242696900,20500,20500,20500,20500,0
|
|
20231122,162200,1242696900,20500,20500,20500,20500,0
|
|
20231122,162100,1242696900,20500,20500,20500,20500,0
|
|
20231122,162000,1242696900,20500,20500,20500,20500,0
|
|
20231122,161900,1242696900,20500,20500,20500,20500,0
|
|
20231122,161800,1242696900,20500,20500,20500,20500,0
|
|
20231122,161700,1242696900,20500,20500,20500,20500,0
|
|
20231122,161600,1242696900,20500,20500,20500,20500,0
|
|
20231122,161500,1242696900,20500,20500,20500,20500,0
|
|
20231122,161400,1242696900,20500,20500,20500,20500,0
|
|
20231122,161300,1242696900,20500,20500,20500,20500,0
|
|
20231122,161200,1242696900,20500,20500,20500,20500,0
|
|
20231122,161100,1242696900,20500,20500,20500,20500,0
|
|
20231122,161000,1242696900,20500,20500,20500,20500,0
|
|
20231122,160900,1242696900,20500,20500,20500,20500,0
|
|
20231122,160800,1242696900,20500,20500,20500,20500,0
|
|
20231122,160700,1242696900,20500,20500,20500,20500,0
|
|
20231122,160600,1242696900,20500,20500,20500,20500,0
|
|
20231122,160500,1242696900,20500,20500,20500,20500,0
|
|
20231122,160400,1242696900,20500,20500,20500,20500,1174
|
|
20231122,160300,1242696900,20500,20500,20500,20500,0
|
|
20231122,160200,1242696900,20500,20500,20500,20500,0
|
|
20231122,160100,1242696900,20500,20500,20500,20500,0
|
|
20231122,160000,1242696900,20500,20500,20500,20500,0
|
|
20231122,155900,1242696900,20500,20500,20500,20500,0
|
|
20231122,155800,1242696900,20500,20500,20500,20500,0
|
|
20231122,155700,1242696900,20500,20500,20500,20500,0
|
|
20231122,155600,1242696900,20500,20500,20500,20500,0
|
|
20231122,155500,1242696900,20500,20500,20500,20500,0
|
|
20231122,155400,1242696900,20500,20500,20500,20500,0
|
|
20231122,155300,1242696900,20500,20500,20500,20500,0
|
|
20231122,155200,1242696900,20500,20500,20500,20500,0
|
|
20231122,155100,1242696900,20500,20500,20500,20500,0
|
|
20231122,155000,1242696900,20500,20500,20500,20500,0
|
|
20231122,154900,1242696900,20500,20500,20500,20500,0
|
|
20231122,154800,1242696900,20500,20500,20500,20500,0
|
|
20231122,154700,1242696900,20500,20500,20500,20500,0
|
|
20231122,154600,1242696900,20500,20500,20500,20500,0
|
|
20231122,154500,1242696900,20500,20500,20500,20500,0
|
|
20231122,154400,1242696900,20500,20500,20500,20500,0
|
|
20231122,154300,1242696900,20500,20500,20500,20500,0
|
|
20231122,154200,1242696900,20500,20500,20500,20500,0
|
|
20231122,154100,1242696900,20500,20500,20500,20500,0
|
|
20231122,154000,1242696900,20500,20500,20500,20500,0
|
|
20231122,153900,1242696900,20500,20500,20500,20500,0
|
|
20231122,153800,1242696900,20500,20500,20500,20500,0
|
|
20231122,153700,1242696900,20500,20500,20500,20500,0
|
|
20231122,153600,1242696900,20500,20500,20500,20500,0
|
|
20231122,153500,1242696900,20500,20500,20500,20500,0
|
|
20231122,153400,1242696900,20500,20500,20500,20500,1174
|
|
20231122,153300,1242696900,20500,20500,20500,20500,0
|
|
20231122,153200,1242696900,20500,20500,20500,20500,0
|
|
20231122,153100,1242696900,20500,20500,20500,20500,0
|
|
20231122,153000,1242696900,20500,20500,20500,20500,1174
|
|
20231122,152900,1218629900,20500,20500,20500,20500,0
|
|
20231122,152800,1218629900,20500,20500,20500,20500,0
|
|
20231122,152700,1218629900,20500,20500,20500,20500,0
|
|
20231122,152600,1218629900,20500,20500,20500,20500,0
|
|
20231122,152500,1218629900,20500,20500,20500,20500,0
|
|
20231122,152400,1218629900,20500,20500,20500,20500,0
|
|
20231122,152300,1218629900,20500,20500,20500,20500,0
|
|
20231122,152200,1218629900,20500,20500,20500,20500,0
|
|
20231122,152100,1218629900,20500,20500,20500,20500,0
|
|
20231122,152000,1218629900,20500,20500,20500,20500,0
|
|
20231122,151900,1218629900,20500,20500,20500,20450,120
|
|
20231122,151800,1216169950,20500,20500,20500,20450,70
|
|
20231122,151700,1214735250,20450,20400,20500,20400,119
|
|
20231122,151600,1212297400,20450,20400,20450,20400,56
|
|
20231122,151500,1211152400,20400,20450,20550,20400,1162
|
|
20231122,151400,1187390900,20550,20450,20550,20450,228
|
|
20231122,151300,1182715750,20500,20450,20500,20450,147
|
|
20231122,151200,1179705100,20500,20450,20500,20400,659
|
|
20231122,151100,1166225150,20450,20450,20450,20400,218
|
|
20231122,151000,1161767350,20450,20450,20450,20400,182
|
|
20231122,150900,1158047950,20400,20450,20450,20400,127
|
|
20231122,150800,1155451650,20450,20400,20450,20400,142
|
|
20231122,150700,1152550450,20450,20450,20450,20400,143
|
|
20231122,150600,1149628750,20450,20400,20450,20400,106
|
|
20231122,150500,1147461800,20500,20500,20500,20400,394
|
|
20231122,150400,1139401200,20500,20450,20500,20450,288
|
|
20231122,150300,1133509050,20450,20450,20500,20450,45
|
|
20231122,150200,1132586800,20450,20500,20500,20450,46
|
|
20231122,150100,1131643950,20450,20500,20500,20450,244
|
|
20231122,150000,1126652750,20450,20450,20500,20450,47
|
|
20231122,145900,1125689750,20500,20500,20500,20500,73
|
|
20231122,145800,1124193250,20500,20450,20500,20450,112
|
|
20231122,145700,1121899550,20500,20500,20500,20500,74
|
|
20231122,145600,1120382550,20500,20500,20500,20450,69
|
|
20231122,145500,1118968200,20450,20500,20500,20450,123
|
|
20231122,145400,1116449300,20500,20500,20500,20500,0
|
|
20231122,145300,1116449300,20500,20500,20500,20500,65
|
|
20231122,145200,1115116800,20500,20500,20500,20450,114
|
|
20231122,145100,1112782000,20500,20500,20500,20500,38
|
|
20231122,145000,1112003000,20500,20500,20500,20500,71
|
|
20231122,144900,1110547500,20500,20450,20500,20450,88
|
|
20231122,144800,1108746050,20500,20500,20500,20500,68
|
|
20231122,144700,1107352050,20500,20500,20500,20500,40
|
|
20231122,144600,1106532050,20450,20450,20450,20450,46
|
|
20231122,144500,1105591350,20500,20450,20500,20450,44
|
|
20231122,144400,1104689400,20500,20450,20500,20450,38
|
|
20231122,144300,1103910450,20450,20450,20450,20400,187
|
|
20231122,144200,1100091500,20500,20500,20500,20500,38
|
|
20231122,144100,1099312500,20500,20500,20500,20500,41
|
|
20231122,144000,1098472000,20450,20500,20500,20450,87
|
|
20231122,143900,1096690900,20500,20500,20550,20500,980
|
|
20231122,143800,1076598000,20500,20500,20500,20500,0
|
|
20231122,143700,1076598000,20500,20500,20500,20450,117
|
|
20231122,143600,1074201950,20500,20450,20500,20450,73
|
|
20231122,143500,1072706950,20450,20500,20500,20450,66
|
|
20231122,143400,1071354000,20500,20500,20500,20450,267
|
|
20231122,143300,1065882850,20450,20500,20500,20450,69
|
|
20231122,143200,1064468400,20500,20500,20500,20500,70
|
|
20231122,143100,1063033400,20450,20450,20450,20450,53
|
|
20231122,143000,1061949550,20500,20500,20500,20500,68
|
|
20231122,142900,1060555550,20450,20500,20500,20450,58
|
|
20231122,142800,1059366600,20450,20500,20500,20450,84
|
|
20231122,142700,1057646850,20450,20500,20500,20450,46
|
|
20231122,142600,1056704100,20450,20500,20500,20450,683
|
|
20231122,142500,1042734350,20450,20500,20500,20450,306
|
|
20231122,142400,1036472700,20500,20500,20500,20500,47
|
|
20231122,142300,1035509200,20500,20500,20500,20500,38
|
|
20231122,142200,1034730200,20500,20500,20500,20450,98
|
|
20231122,142100,1032723450,20500,20500,20500,20500,74
|
|
20231122,142000,1031206450,20500,20500,20500,20500,78
|
|
20231122,141900,1029607450,20450,20500,20500,20450,126
|
|
20231122,141800,1027026900,20500,20500,20500,20500,73
|
|
20231122,141700,1025530400,20450,20500,20500,20450,41
|
|
20231122,141600,1024690150,20450,20500,20500,20450,54
|
|
20231122,141500,1023585800,20500,20500,20500,20500,66
|
|
20231122,141400,1022232800,20500,20550,20550,20500,373
|
|
20231122,141300,1014584450,20500,20550,20550,20500,101
|
|
20231122,141200,1012511300,20550,20550,20550,20550,75
|
|
20231122,141100,1010970050,20550,20550,20550,20550,81
|
|
20231122,141000,1009305500,20500,20550,20550,20500,97
|
|
20231122,140900,1007314800,20550,20550,20550,20550,76
|
|
20231122,140800,1005753000,20550,20550,20550,20550,9
|
|
20231122,140700,1005568050,20500,20550,20550,20500,152
|
|
20231122,140600,1002446900,20550,20500,20550,20500,751
|
|
20231122,140500,987046000,20500,20450,20500,20450,130
|
|
20231122,140400,984383650,20450,20500,20500,20450,154
|
|
20231122,140300,981229000,20500,20450,20500,20450,51
|
|
20231122,140200,980183700,20500,20450,20500,20450,134
|
|
20231122,140100,977439850,20500,20500,20500,20500,37
|
|
20231122,140000,976681350,20500,20500,20500,20500,75
|
|
20231122,135900,975143850,20500,20450,20500,20450,123
|
|
20231122,135800,972624550,20500,20500,20500,20500,248
|
|
20231122,135700,967540550,20500,20500,20500,20500,53
|
|
20231122,135600,966454050,20500,20450,20500,20450,91
|
|
20231122,135500,964591300,20500,20450,20500,20450,64
|
|
20231122,135400,963279800,20450,20500,20500,20450,82
|
|
20231122,135300,961601100,20500,20500,20550,20500,1322
|
|
20231122,135200,934498700,20550,20550,20550,20550,49
|
|
20231122,135100,933491750,20550,20550,20550,20550,79
|
|
20231122,135000,931868300,20550,20550,20550,20500,112
|
|
20231122,134900,929569250,20550,20550,20550,20550,80
|
|
20231122,134800,927925250,20550,20550,20550,20550,77
|
|
20231122,134700,926342900,20550,20550,20550,20500,124
|
|
20231122,134600,923797000,20550,20550,20550,20550,105
|
|
20231122,134500,921639250,20500,20500,20550,20500,231
|
|
20231122,134400,916903350,20550,20500,20550,20500,127
|
|
20231122,134300,914296000,20550,20550,20550,20550,53
|
|
20231122,134200,913206850,20550,20550,20550,20550,45
|
|
20231122,134100,912282100,20500,20500,20550,20500,156
|
|
20231122,134000,909080100,20550,20550,20550,20550,46
|
|
20231122,133900,908134800,20550,20550,20550,20550,114
|
|
20231122,133800,905792100,20550,20500,20550,20500,58
|
|
20231122,133700,904602650,20550,20550,20550,20550,77
|
|
20231122,133600,903020300,20550,20550,20550,20550,53
|
|
20231122,133500,901931150,20550,20550,20550,20500,305
|
|
20231122,133400,895675700,20550,20550,20550,20550,101
|
|
20231122,133300,893600150,20500,20550,20550,20500,240
|
|
20231122,133200,888674650,20550,20550,20550,20500,116
|
|
20231122,133100,886293400,20550,20550,20550,20550,73
|
|
20231122,133000,884793250,20550,20500,20550,20500,27
|
|
20231122,132900,884239400,20550,20550,20550,20500,141
|
|
20231122,132800,881345000,20550,20500,20550,20500,51
|
|
20231122,132700,880297200,20550,20550,20550,20500,93
|
|
20231122,132600,878386500,20550,20500,20550,20500,112
|
|
20231122,132500,876088150,20550,20550,20550,20500,286
|
|
20231122,132400,870212500,20550,20550,20550,20550,56
|
|
20231122,132300,869061700,20500,20500,20550,20500,359
|
|
20231122,132200,861700800,20550,20500,20550,20500,62
|
|
20231122,132100,860427700,20550,20550,20550,20550,39
|
|
20231122,132000,859626250,20550,20500,20550,20500,94
|
|
20231122,131900,857697100,20500,20550,20550,20500,233
|
|
20231122,131800,852910150,20550,20550,20600,20550,64
|
|
20231122,131700,851592900,20550,20600,20600,20550,117
|
|
20231122,131600,849186600,20600,20600,20600,20600,41
|
|
20231122,131500,848342000,20550,20550,20550,20550,183
|
|
20231122,131400,844581350,20600,20550,20600,20550,90
|
|
20231122,131300,842729900,20600,20550,20600,20550,62
|
|
20231122,131200,841453800,20550,20550,20600,20550,98
|
|
20231122,131100,839437900,20550,20600,20600,20550,144
|
|
20231122,131000,836476650,20550,20550,20600,20550,62
|
|
20231122,130900,835200600,20550,20500,20550,20500,101
|
|
20231122,130800,833127550,20550,20550,20550,20550,152
|
|
20231122,130700,830003950,20550,20550,20600,20550,98
|
|
20231122,130600,827989700,20550,20550,20550,20550,28
|
|
20231122,130500,827414300,20500,20550,20550,20500,182
|
|
20231122,130400,823677050,20600,20600,20600,20600,51
|
|
20231122,130300,822626450,20600,20550,20600,20550,75
|
|
20231122,130200,821082850,20550,20600,20600,20550,118
|
|
20231122,130100,818654500,20550,20600,20600,20550,58
|
|
20231122,130000,817460600,20550,20550,20550,20550,33
|
|
20231122,125900,816782450,20600,20600,20600,20550,100
|
|
20231122,125800,814724850,20600,20600,20600,20600,46
|
|
20231122,125700,813777250,20600,20600,20600,20600,40
|
|
20231122,125600,812953250,20600,20600,20600,20550,347
|
|
20231122,125500,805807550,20550,20500,20550,20500,3140
|
|
20231122,125400,741353950,20500,20500,20500,20500,182
|
|
20231122,125300,737622950,20450,20500,20500,20450,153
|
|
20231122,125200,734488750,20500,20450,20500,20450,3704
|
|
20231122,125100,658716500,20400,20450,20450,20400,118
|
|
20231122,125000,656306950,20450,20400,20450,20400,65
|
|
20231122,124900,654978400,20400,20450,20450,20400,69
|
|
20231122,124800,653567400,20400,20400,20450,20400,102
|
|
20231122,124700,651484550,20400,20450,20450,20400,58
|
|
20231122,124600,650299400,20450,20450,20450,20400,44
|
|
20231122,124500,649399650,20450,20400,20450,20400,96
|
|
20231122,124400,647439800,20450,20450,20450,20400,117
|
|
20231122,124300,645047250,20450,20450,20450,20400,77
|
|
20231122,124200,643473000,20400,20400,20450,20400,104
|
|
20231122,124100,641349450,20450,20450,20450,20400,72
|
|
20231122,124000,639877100,20400,20400,20450,20400,55
|
|
20231122,123900,638753200,20450,20400,20450,20400,92
|
|
20231122,123800,636874250,20400,20450,20450,20400,96
|
|
20231122,123700,634912650,20450,20450,20450,20450,0
|
|
20231122,123600,634912650,20450,20400,20450,20400,136
|
|
20231122,123500,632134600,20450,20400,20450,20400,80
|
|
20231122,123400,630499300,20400,20450,20450,20400,59
|
|
20231122,123300,629293500,20400,20400,20450,20400,213
|
|
20231122,123200,624941750,20400,20400,20450,20400,49
|
|
20231122,123100,623940150,20450,20450,20450,20450,68
|
|
20231122,123000,622549550,20400,20400,20400,20400,57
|
|
20231122,122900,621386750,20450,20400,20450,20400,60
|
|
20231122,122800,620160700,20450,20400,20450,20400,201
|
|
20231122,122700,616056900,20450,20400,20450,20400,89
|
|
20231122,122600,614239250,20450,20450,20450,20400,110
|
|
20231122,122500,611989900,20400,20450,20450,20400,49
|
|
20231122,122400,610988100,20400,20450,20450,20400,116
|
|
20231122,122300,608618450,20400,20450,20450,20400,62
|
|
20231122,122200,607351450,20450,20450,20450,20450,0
|
|
20231122,122100,607351450,20450,20400,20450,20400,104
|
|
20231122,122000,605228050,20450,20400,20450,20400,57
|
|
20231122,121900,604063250,20450,20450,20450,20450,90
|
|
20231122,121800,602222750,20450,20400,20450,20400,99
|
|
20231122,121700,600201050,20400,20400,20450,20400,652
|
|
20231122,121600,586869000,20450,20450,20450,20450,43
|
|
20231122,121500,585989650,20400,20450,20450,20400,96
|
|
20231122,121400,584029400,20450,20450,20450,20450,0
|
|
20231122,121300,584029400,20450,20400,20450,20400,59
|
|
20231122,121200,582823750,20400,20450,20450,20400,71
|
|
20231122,121100,581374350,20450,20450,20450,20450,45
|
|
20231122,121000,580454100,20450,20400,20450,20400,43
|
|
20231122,120900,579575100,20400,20450,20450,20400,91
|
|
20231122,120800,577716600,20450,20450,20450,20400,75
|
|
20231122,120700,576183200,20450,20450,20450,20450,0
|
|
20231122,120600,576183200,20450,20400,20450,20400,98
|
|
20231122,120500,574181950,20450,20450,20450,20450,39
|
|
20231122,120400,573384400,20400,20400,20400,20400,18
|
|
20231122,120300,573017200,20400,20400,20400,20350,80
|
|
20231122,120200,571385400,20400,20400,20450,20350,102
|
|
20231122,120100,569302900,20400,20400,20400,20400,17
|
|
20231122,120000,568956100,20350,20450,20450,20350,125
|
|
20231122,115900,566404350,20400,20400,20400,20400,20
|
|
20231122,115800,565996350,20400,20350,20400,20350,23
|
|
20231122,115700,565527650,20400,20400,20450,20400,155
|
|
20231122,115600,562363500,20400,20400,20400,20400,4
|
|
20231122,115500,562281900,20350,20350,20450,20350,148
|
|
20231122,115400,559259800,20400,20450,20450,20400,110
|
|
20231122,115300,557013950,20400,20450,20450,20400,76
|
|
20231122,115200,555461550,20400,20400,20400,20400,42
|
|
20231122,115100,554604750,20400,20400,20400,20350,136
|
|
20231122,115000,551831100,20450,20450,20450,20350,98
|
|
20231122,114900,549831950,20350,20400,20400,20350,41
|
|
20231122,114800,548997050,20400,20400,20400,20400,88
|
|
20231122,114700,547201850,20400,20450,20450,20400,41
|
|
20231122,114600,546363650,20400,20400,20400,20400,34
|
|
20231122,114500,545670050,20400,20450,20450,20400,89
|
|
20231122,114400,543852500,20400,20400,20400,20400,20
|
|
20231122,114300,543444500,20450,20400,20450,20400,17
|
|
20231122,114200,543097650,20400,20400,20450,20400,89
|
|
20231122,114100,541280250,20400,20400,20400,20350,2051
|
|
20231122,114000,499441900,20450,20450,20450,20450,92
|
|
20231122,113900,497560500,20450,20450,20450,20450,176
|
|
20231122,113800,493961300,20400,20450,20450,20400,100
|
|
20231122,113700,491916500,20400,20500,20500,20400,145
|
|
20231122,113600,488950900,20500,20500,20500,20500,147
|
|
20231122,113500,485937400,20400,20400,20400,20400,0
|
|
20231122,113400,485937400,20400,20450,20450,20400,133
|
|
20231122,113300,483218300,20500,20450,20500,20450,46
|
|
20231122,113200,482275600,20500,20450,20500,20450,74
|
|
20231122,113100,480760100,20450,20450,20500,20450,240
|
|
20231122,113000,475850300,20450,20500,20500,20450,45
|
|
20231122,112900,474927850,20450,20450,20450,20450,0
|
|
20231122,112800,474927850,20450,20450,20450,20400,98
|
|
20231122,112700,472924150,20500,20500,20500,20500,40
|
|
20231122,112600,472104150,20400,20400,20400,20400,7
|
|
20231122,112500,471961350,20400,20450,20450,20400,160
|
|
20231122,112400,468693150,20500,20500,20500,20500,39
|
|
20231122,112300,467893650,20450,20450,20450,20450,38
|
|
20231122,112200,467116550,20400,20500,20500,20400,138
|
|
20231122,112100,464294950,20450,20450,20450,20450,0
|
|
20231122,112000,464294950,20450,20450,20500,20400,180
|
|
20231122,111900,460620200,20450,20450,20450,20400,175
|
|
20231122,111800,457042900,20500,20450,20500,20450,106
|
|
20231122,111700,454870150,20500,20500,20500,20500,37
|
|
20231122,111600,454111650,20450,20500,20500,20450,221
|
|
20231122,111500,449590000,20450,20450,20500,20450,49
|
|
20231122,111400,448586150,20500,20500,20500,20500,11
|
|
20231122,111300,448360650,20500,20450,20500,20450,89
|
|
20231122,111200,446538500,20500,20500,20500,20450,119
|
|
20231122,111100,444101500,20500,20500,20500,20500,71
|
|
20231122,111000,442646000,20500,20500,20500,20450,90
|
|
20231122,110900,440803550,20500,20450,20500,20450,73
|
|
20231122,110800,439308650,20450,20450,20450,20450,44
|
|
20231122,110700,438408850,20450,20450,20450,20450,669
|
|
20231122,110600,424727800,20400,20400,20400,20400,0
|
|
20231122,110500,424727800,20400,20400,20400,20400,143
|
|
20231122,110400,421810600,20400,20400,20450,20400,121
|
|
20231122,110300,419340150,20450,20400,20450,20400,68
|
|
20231122,110200,417951000,20450,20450,20450,20450,71
|
|
20231122,110100,416499050,20400,20450,20450,20400,85
|
|
20231122,110000,414763100,20450,20450,20450,20450,43
|
|
20231122,105900,413883750,20400,20400,20400,20400,1
|
|
20231122,105800,413863350,20400,20400,20400,20350,99
|
|
20231122,105700,411844050,20350,20400,20400,20350,85
|
|
20231122,105600,410110400,20450,20450,20450,20450,41
|
|
20231122,105500,409271950,20400,20400,20450,20400,87
|
|
20231122,105400,407495100,20400,20450,20450,20400,55
|
|
20231122,105300,406371100,20450,20400,20450,20400,53
|
|
20231122,105200,405287700,20400,20450,20450,20400,88
|
|
20231122,105100,403490700,20400,20400,20400,20400,0
|
|
20231122,105000,403490700,20400,20400,20400,20400,31
|
|
20231122,104900,402858300,20450,20400,20450,20400,111
|
|
20231122,104800,400591900,20450,20450,20450,20450,41
|
|
20231122,104700,399753450,20450,20450,20450,20450,66
|
|
20231122,104600,398403750,20400,20450,20450,20400,78
|
|
20231122,104500,396811100,20400,20350,20400,20350,730
|
|
20231122,104400,381919400,20400,20400,20400,20400,41
|
|
20231122,104300,381083000,20350,20400,20400,20350,71
|
|
20231122,104200,379637450,20400,20400,20400,20350,102
|
|
20231122,104100,377558400,20400,20350,20400,20350,46
|
|
20231122,104000,376620200,20350,20400,20400,20350,89
|
|
20231122,103900,374807150,20400,20400,20400,20400,42
|
|
20231122,103800,373950350,20350,20400,20400,20350,66
|
|
20231122,103700,372604200,20350,20400,20400,20350,219
|
|
20231122,103600,368144200,20350,20350,20350,20350,0
|
|
20231122,103500,368144200,20350,20350,20350,20350,12
|
|
20231122,103400,367900000,20350,20350,20350,20350,70
|
|
20231122,103300,366475500,20400,20400,20400,20350,94
|
|
20231122,103200,364559400,20400,20400,20400,20350,58
|
|
20231122,103100,363376850,20350,20350,20400,20350,128
|
|
20231122,103000,360770050,20300,20400,20400,20300,43
|
|
20231122,102900,359893150,20300,20350,20350,20300,69
|
|
20231122,102800,358490000,20350,20350,20350,20350,0
|
|
20231122,102700,358490000,20350,20300,20350,20300,95
|
|
20231122,102600,356558150,20350,20350,20350,20300,59
|
|
20231122,102500,355360000,20350,20350,20350,20350,17
|
|
20231122,102400,355014050,20350,20400,20400,20300,874
|
|
20231122,102300,337227750,20400,20350,20400,20350,77
|
|
20231122,102200,335659350,20350,20350,20350,20350,0
|
|
20231122,102100,335659350,20350,20400,20400,20350,46
|
|
20231122,102000,334721850,20350,20400,20400,20350,146
|
|
20231122,101900,331750700,20400,20350,20400,20350,45
|
|
20231122,101800,330833500,20350,20350,20350,20350,0
|
|
20231122,101700,330833500,20350,20350,20400,20350,166
|
|
20231122,101600,327452900,20350,20350,20350,20350,0
|
|
20231122,101500,327452900,20350,20400,20400,20350,530
|
|
20231122,101400,316650900,20450,20400,20450,20400,132
|
|
20231122,101300,313956700,20400,20450,20450,20400,246
|
|
20231122,101200,308936850,20400,20450,20450,20400,35
|
|
20231122,101100,308221350,20450,20450,20450,20450,29
|
|
20231122,101000,307628300,20400,20450,20450,20400,79
|
|
20231122,100900,306015250,20450,20450,20450,20450,0
|
|
20231122,100800,306015250,20450,20400,20450,20400,49
|
|
20231122,100700,305014200,20450,20450,20450,20450,30
|
|
20231122,100600,304400700,20400,20450,20450,20400,76
|
|
20231122,100500,302850200,20450,20450,20450,20450,20
|
|
20231122,100400,302441200,20450,20450,20500,20450,5801
|
|
20231122,100300,183578300,20400,20350,20400,20350,485
|
|
20231122,100200,173687100,20350,20350,20350,20350,29
|
|
20231122,100100,173096950,20350,20350,20350,20350,294
|
|
20231122,100000,167114050,20350,20350,20350,20350,258
|
|
20231122,095900,161863750,20350,20350,20350,20350,306
|
|
20231122,095800,155636650,20350,20350,20350,20350,0
|
|
20231122,095700,155636650,20350,20350,20350,20350,56
|
|
20231122,095600,154497050,20350,20400,20400,20350,323
|
|
20231122,095500,147920000,20400,20400,20400,20400,0
|
|
20231122,095400,147920000,20400,20400,20400,20400,0
|
|
20231122,095300,147920000,20400,20400,20400,20400,0
|
|
20231122,095200,147920000,20400,20350,20400,20350,50
|
|
20231122,095100,146902200,20300,20350,20350,20300,31
|
|
20231122,095000,146271400,20350,20350,20350,20350,201
|
|
20231122,094900,142181050,20300,20300,20300,20300,18
|
|
20231122,094800,141815650,20300,20300,20300,20300,90
|
|
20231122,094700,139988650,20300,20400,20400,20300,234
|
|
20231122,094600,135225300,20350,20350,20350,20350,190
|
|
20231122,094500,131358800,20400,20350,20400,20350,60
|
|
20231122,094400,130135650,20350,20400,20400,20350,51
|
|
20231122,094300,129097750,20400,20450,20450,20400,290
|
|
20231122,094200,123180300,20450,20450,20450,20450,31
|
|
20231122,094100,122546350,20450,20450,20450,20450,0
|
|
20231122,094000,122546350,20450,20450,20450,20450,0
|
|
20231122,093900,122546350,20450,20450,20450,20400,72
|
|
20231122,093800,121077450,20400,20400,20450,20400,70
|
|
20231122,093700,119648950,20400,20400,20400,20400,59
|
|
20231122,093600,118445350,20400,20400,20400,20400,87
|
|
20231122,093500,116670550,20450,20400,20450,20350,213
|
|
20231122,093400,112324850,20350,20350,20350,20350,0
|
|
20231122,093300,112324850,20350,20350,20350,20350,0
|
|
20231122,093200,112324850,20350,20400,20400,20350,49
|
|
20231122,093100,111327650,20400,20350,20400,20300,204
|
|
20231122,093000,107177050,20300,20300,20300,20300,5
|
|
20231122,092900,107075550,20350,20350,20350,20350,48
|
|
20231122,092800,106098750,20350,20300,20350,20300,85
|
|
20231122,092700,104373000,20350,20350,20400,20350,215
|
|
20231122,092600,99997700,20350,20400,20400,20350,45
|
|
20231122,092500,99080450,20350,20400,20400,20350,559
|
|
20231122,092400,87704750,20400,20400,20400,20400,31
|
|
20231122,092300,87072350,20400,20400,20400,20400,39
|
|
20231122,092200,86276750,20350,20300,20350,20300,593
|
|
20231122,092100,74210200,20300,20300,20300,20300,150
|
|
20231122,092000,71165200,20300,20400,20400,20300,1893
|
|
20231122,091900,32559850,20450,20400,20450,20400,40
|
|
20231122,091800,31743800,20400,20400,20400,20400,2
|
|
20231122,091700,31703000,20450,20450,20450,20450,11
|
|
20231122,091600,31478050,20450,20450,20450,20450,2
|
|
20231122,091500,31437150,20450,20450,20450,20450,0
|
|
20231122,091400,31437150,20450,20450,20450,20450,100
|
|
20231122,091300,29392150,20450,20450,20450,20450,0
|
|
20231122,091200,29392150,20450,20450,20450,20450,99
|
|
20231122,091100,27367600,20450,20450,20450,20450,1
|
|
20231122,091000,27347150,20400,20400,20400,20400,542
|
|
20231122,090900,16290350,20350,20350,20350,20350,130
|
|
20231122,090800,13644850,20400,20300,20400,20300,31
|
|
20231122,090700,13014950,20400,20400,20400,20400,0
|
|
20231122,090600,13014950,20400,20350,20400,20350,238
|
|
20231122,090500,8165550,20300,20300,20300,20300,1
|
|
20231122,090400,8145250,20300,20350,20350,20300,34
|
|
20231122,090300,7453600,20400,20400,20400,20400,3
|
|
20231122,090200,7392400,20300,20300,20300,20300,18
|
|
20231122,090100,7027000,20300,20300,20300,20300,60
|
|
20231122,090000,5809000,20300,20300,20400,20300,286
|