573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,183000,429917100,70500,70500,70500,70500,69
|
|
20231122,182900,429917100,70500,70500,70500,70500,0
|
|
20231122,182800,429917100,70500,70500,70500,70500,0
|
|
20231122,182700,429917100,70500,70500,70500,70500,0
|
|
20231122,182600,429917100,70500,70500,70500,70500,0
|
|
20231122,182500,429917100,70500,70500,70500,70500,0
|
|
20231122,182400,429917100,70500,70500,70500,70500,0
|
|
20231122,182300,429917100,70500,70500,70500,70500,0
|
|
20231122,182200,429917100,70500,70500,70500,70500,0
|
|
20231122,182100,429917100,70500,70500,70500,70500,0
|
|
20231122,182000,429917100,70500,70500,70500,70500,0
|
|
20231122,181900,429917100,70500,70500,70500,70500,0
|
|
20231122,181800,429917100,70500,70500,70500,70500,0
|
|
20231122,181700,429917100,70500,70500,70500,70500,0
|
|
20231122,181600,429917100,70500,70500,70500,70500,0
|
|
20231122,181500,429917100,70500,70500,70500,70500,0
|
|
20231122,181400,429917100,70500,70500,70500,70500,0
|
|
20231122,181300,429917100,70500,70500,70500,70500,0
|
|
20231122,181200,429917100,70500,70500,70500,70500,0
|
|
20231122,181100,429917100,70500,70500,70500,70500,0
|
|
20231122,181000,429917100,70500,70500,70500,70500,0
|
|
20231122,180900,429917100,70500,70500,70500,70500,0
|
|
20231122,180800,429917100,70500,70500,70500,70500,0
|
|
20231122,180700,429917100,70500,70500,70500,70500,0
|
|
20231122,180600,429917100,70500,70500,70500,70500,0
|
|
20231122,180500,429917100,70500,70500,70500,70500,0
|
|
20231122,180400,429917100,70500,70500,70500,70500,0
|
|
20231122,180300,429917100,70500,70500,70500,70500,0
|
|
20231122,180200,429917100,70500,70500,70500,70500,0
|
|
20231122,180100,429917100,70500,70500,70500,70500,0
|
|
20231122,180000,429917100,70500,70500,70500,70500,69
|
|
20231122,175900,429917100,70500,70500,70500,70500,0
|
|
20231122,175800,429917100,70500,70500,70500,70500,0
|
|
20231122,175700,429917100,70500,70500,70500,70500,0
|
|
20231122,175600,429917100,70500,70500,70500,70500,0
|
|
20231122,175500,429917100,70500,70500,70500,70500,0
|
|
20231122,175400,429917100,70500,70500,70500,70500,0
|
|
20231122,175300,429917100,70500,70500,70500,70500,0
|
|
20231122,175200,429917100,70500,70500,70500,70500,0
|
|
20231122,175100,429917100,70500,70500,70500,70500,0
|
|
20231122,175000,429917100,70500,70500,70500,70500,0
|
|
20231122,174900,429917100,70500,70500,70500,70500,0
|
|
20231122,174800,429917100,70500,70500,70500,70500,0
|
|
20231122,174700,429917100,70500,70500,70500,70500,0
|
|
20231122,174600,429917100,70500,70500,70500,70500,0
|
|
20231122,174500,429917100,70500,70500,70500,70500,0
|
|
20231122,174400,429917100,70500,70500,70500,70500,0
|
|
20231122,174300,429917100,70500,70500,70500,70500,0
|
|
20231122,174200,429917100,70500,70500,70500,70500,0
|
|
20231122,174100,429917100,70500,70500,70500,70500,0
|
|
20231122,174000,429917100,70500,70500,70500,70500,0
|
|
20231122,173900,429917100,70500,70500,70500,70500,0
|
|
20231122,173800,429917100,70500,70500,70500,70500,0
|
|
20231122,173700,429917100,70500,70500,70500,70500,0
|
|
20231122,173600,429917100,70500,70500,70500,70500,0
|
|
20231122,173500,429917100,70500,70500,70500,70500,0
|
|
20231122,173400,429917100,70500,70500,70500,70500,0
|
|
20231122,173300,429917100,70500,70500,70500,70500,0
|
|
20231122,173200,429917100,70500,70500,70500,70500,0
|
|
20231122,173100,429917100,70500,70500,70500,70500,0
|
|
20231122,173000,429917100,70500,70500,70500,70500,69
|
|
20231122,172900,429917100,70500,70500,70500,70500,0
|
|
20231122,172800,429917100,70500,70500,70500,70500,0
|
|
20231122,172700,429917100,70500,70500,70500,70500,0
|
|
20231122,172600,429917100,70500,70500,70500,70500,0
|
|
20231122,172500,429917100,70500,70500,70500,70500,0
|
|
20231122,172400,429917100,70500,70500,70500,70500,0
|
|
20231122,172300,429917100,70500,70500,70500,70500,0
|
|
20231122,172200,429917100,70500,70500,70500,70500,0
|
|
20231122,172100,429917100,70500,70500,70500,70500,0
|
|
20231122,172000,429917100,70500,70500,70500,70500,0
|
|
20231122,171900,429917100,70500,70500,70500,70500,0
|
|
20231122,171800,429917100,70500,70500,70500,70500,0
|
|
20231122,171700,429917100,70500,70500,70500,70500,0
|
|
20231122,171600,429917100,70500,70500,70500,70500,0
|
|
20231122,171500,429917100,70500,70500,70500,70500,0
|
|
20231122,171400,429917100,70500,70500,70500,70500,0
|
|
20231122,171300,429917100,70500,70500,70500,70500,0
|
|
20231122,171200,429917100,70500,70500,70500,70500,0
|
|
20231122,171100,429917100,70500,70500,70500,70500,0
|
|
20231122,171000,429917100,70500,70500,70500,70500,0
|
|
20231122,170900,429917100,70500,70500,70500,70500,0
|
|
20231122,170800,429917100,70500,70500,70500,70500,0
|
|
20231122,170700,429917100,70500,70500,70500,70500,0
|
|
20231122,170600,429917100,70500,70500,70500,70500,0
|
|
20231122,170500,429917100,70500,70500,70500,70500,0
|
|
20231122,170400,429917100,70500,70500,70500,70500,0
|
|
20231122,170300,429917100,70500,70500,70500,70500,0
|
|
20231122,170200,429917100,70500,70500,70500,70500,0
|
|
20231122,170100,429917100,70500,70500,70500,70500,0
|
|
20231122,170000,429917100,70500,70500,70500,70500,69
|
|
20231122,165900,429917100,70500,70500,70500,70500,0
|
|
20231122,165800,429917100,70500,70500,70500,70500,0
|
|
20231122,165700,429917100,70500,70500,70500,70500,0
|
|
20231122,165600,429917100,70500,70500,70500,70500,0
|
|
20231122,165500,429917100,70500,70500,70500,70500,0
|
|
20231122,165400,429917100,70500,70500,70500,70500,0
|
|
20231122,165300,429917100,70500,70500,70500,70500,0
|
|
20231122,165200,429917100,70500,70500,70500,70500,0
|
|
20231122,165100,429917100,70500,70500,70500,70500,0
|
|
20231122,165000,429917100,70500,70500,70500,70500,0
|
|
20231122,164900,429917100,70500,70500,70500,70500,0
|
|
20231122,164800,429917100,70500,70500,70500,70500,0
|
|
20231122,164700,429917100,70500,70500,70500,70500,0
|
|
20231122,164600,429917100,70500,70500,70500,70500,0
|
|
20231122,164500,429917100,70500,70500,70500,70500,0
|
|
20231122,164400,429917100,70500,70500,70500,70500,0
|
|
20231122,164300,429917100,70500,70500,70500,70500,0
|
|
20231122,164200,429917100,70500,70500,70500,70500,0
|
|
20231122,164100,429917100,70500,70500,70500,70500,0
|
|
20231122,164000,429917100,70500,70500,70500,70500,0
|
|
20231122,163900,429917100,70500,70500,70500,70500,0
|
|
20231122,163800,429917100,70500,70500,70500,70500,0
|
|
20231122,163700,429917100,70500,70500,70500,70500,0
|
|
20231122,163600,429917100,70500,70500,70500,70500,0
|
|
20231122,163500,429917100,70500,70500,70500,70500,0
|
|
20231122,163400,429917100,70500,70500,70500,70500,0
|
|
20231122,163300,429917100,70500,70500,70500,70500,0
|
|
20231122,163200,429917100,70500,70500,70500,70500,0
|
|
20231122,163100,429917100,70500,70500,70500,70500,0
|
|
20231122,163000,429917100,70500,70500,70500,70500,69
|
|
20231122,162900,429917100,70500,70500,70500,70500,0
|
|
20231122,162800,429917100,70500,70500,70500,70500,0
|
|
20231122,162700,429917100,70500,70500,70500,70500,0
|
|
20231122,162600,429917100,70500,70500,70500,70500,0
|
|
20231122,162500,429917100,70500,70500,70500,70500,0
|
|
20231122,162400,429917100,70500,70500,70500,70500,0
|
|
20231122,162300,429917100,70500,70500,70500,70500,0
|
|
20231122,162200,429917100,70500,70500,70500,70500,0
|
|
20231122,162100,429917100,70500,70500,70500,70500,0
|
|
20231122,162000,429917100,70500,70500,70500,70500,0
|
|
20231122,161900,429917100,70500,70500,70500,70500,0
|
|
20231122,161800,429917100,70500,70500,70500,70500,0
|
|
20231122,161700,429917100,70500,70500,70500,70500,0
|
|
20231122,161600,429917100,70500,70500,70500,70500,0
|
|
20231122,161500,429917100,70500,70500,70500,70500,0
|
|
20231122,161400,429917100,70500,70500,70500,70500,0
|
|
20231122,161300,429917100,70500,70500,70500,70500,0
|
|
20231122,161200,429917100,70500,70500,70500,70500,0
|
|
20231122,161100,429917100,70500,70500,70500,70500,0
|
|
20231122,161000,429917100,70500,70500,70500,70500,0
|
|
20231122,160900,429917100,70500,70500,70500,70500,0
|
|
20231122,160800,429917100,70500,70500,70500,70500,0
|
|
20231122,160700,429917100,70500,70500,70500,70500,0
|
|
20231122,160600,429917100,70500,70500,70500,70500,0
|
|
20231122,160500,429917100,70500,70500,70500,70500,0
|
|
20231122,160400,429917100,70500,70500,70500,70500,0
|
|
20231122,160300,429917100,70500,70500,70500,70500,0
|
|
20231122,160200,429917100,70500,70500,70500,70500,0
|
|
20231122,160100,429917100,70500,70500,70500,70500,0
|
|
20231122,160000,429917100,70500,70500,70500,70500,69
|
|
20231122,155900,429917100,70500,70500,70500,70500,0
|
|
20231122,155800,429917100,70500,70500,70500,70500,0
|
|
20231122,155700,429917100,70500,70500,70500,70500,0
|
|
20231122,155600,429917100,70500,70500,70500,70500,0
|
|
20231122,155500,429917100,70500,70500,70500,70500,0
|
|
20231122,155400,429917100,70500,70500,70500,70500,0
|
|
20231122,155300,429917100,70500,70500,70500,70500,0
|
|
20231122,155200,429917100,70500,70500,70500,70500,0
|
|
20231122,155100,429917100,70500,70500,70500,70500,0
|
|
20231122,155000,429917100,70500,70500,70500,70500,0
|
|
20231122,154900,429917100,70500,70500,70500,70500,0
|
|
20231122,154800,429917100,70500,70500,70500,70500,0
|
|
20231122,154700,429917100,70500,70500,70500,70500,0
|
|
20231122,154600,429917100,70500,70500,70500,70500,0
|
|
20231122,154500,429917100,70500,70500,70500,70500,0
|
|
20231122,154400,429917100,70500,70500,70500,70500,0
|
|
20231122,154300,429917100,70500,70500,70500,70500,0
|
|
20231122,154200,429917100,70500,70500,70500,70500,0
|
|
20231122,154100,429917100,70500,70500,70500,70500,0
|
|
20231122,154000,429917100,70500,70500,70500,70500,0
|
|
20231122,153900,429917100,70500,70500,70500,70500,0
|
|
20231122,153800,429917100,70500,70500,70500,70500,0
|
|
20231122,153700,429917100,70500,70500,70500,70500,0
|
|
20231122,153600,429917100,70500,70500,70500,70500,0
|
|
20231122,153500,429917100,70500,70500,70500,70500,0
|
|
20231122,153400,429917100,70500,70500,70500,70500,0
|
|
20231122,153300,429917100,70500,70500,70500,70500,0
|
|
20231122,153200,429917100,70500,70500,70500,70500,0
|
|
20231122,153100,429917100,70500,70500,70500,70500,0
|
|
20231122,153000,429917100,70500,70500,70500,70500,138
|
|
20231122,152900,425052600,70000,70000,70000,70000,0
|
|
20231122,152800,425052600,70000,70000,70000,70000,0
|
|
20231122,152700,425052600,70000,70000,70000,70000,0
|
|
20231122,152600,425052600,70000,70000,70000,70000,0
|
|
20231122,152500,425052600,70000,70000,70000,70000,0
|
|
20231122,152400,425052600,70000,70000,70000,70000,0
|
|
20231122,152300,425052600,70000,70000,70000,70000,0
|
|
20231122,152200,425052600,70000,70000,70000,70000,0
|
|
20231122,152100,425052600,70000,70000,70000,70000,0
|
|
20231122,152000,425052600,70000,70000,70000,70000,0
|
|
20231122,151900,425052600,70000,70300,70400,70000,293
|
|
20231122,151800,404487000,70300,70400,70400,70300,241
|
|
20231122,151700,387525600,70500,70500,70500,70500,5
|
|
20231122,151600,387173100,70500,70500,70500,70500,3
|
|
20231122,151500,386961600,70500,70500,70500,70500,21
|
|
20231122,151400,385481100,70500,70500,70500,70500,19
|
|
20231122,151300,384141600,70500,70500,70500,70500,24
|
|
20231122,151200,382449600,70500,70400,70500,70400,21
|
|
20231122,151100,380969400,70500,70500,70500,70500,28
|
|
20231122,151000,378995400,70500,70500,70500,70500,21
|
|
20231122,150900,377514900,70500,70500,70500,70500,4
|
|
20231122,150800,377232900,70500,70500,70500,70500,9
|
|
20231122,150700,376598400,70500,70500,70500,70500,8
|
|
20231122,150600,376034400,70500,70500,70500,70500,9
|
|
20231122,150500,375399900,70500,70500,70500,70500,0
|
|
20231122,150400,375399900,70500,70500,70500,70500,4
|
|
20231122,150300,375117900,70500,70500,70500,70500,0
|
|
20231122,150200,375117900,70500,70500,70500,70500,2
|
|
20231122,150100,374976900,70400,70400,70400,70400,0
|
|
20231122,150000,374976900,70400,70400,70400,70400,2
|
|
20231122,145900,374836100,70400,70400,70400,70400,0
|
|
20231122,145800,374836100,70400,70400,70400,70400,0
|
|
20231122,145700,374836100,70400,70400,70400,70400,0
|
|
20231122,145600,374836100,70400,70400,70400,70400,0
|
|
20231122,145500,374836100,70400,70400,70400,70400,0
|
|
20231122,145400,374836100,70400,70400,70400,70400,0
|
|
20231122,145300,374836100,70400,70400,70400,70400,0
|
|
20231122,145200,374836100,70400,70400,70400,70400,0
|
|
20231122,145100,374836100,70400,70400,70400,70400,0
|
|
20231122,145000,374836100,70400,70400,70400,70400,0
|
|
20231122,144900,374836100,70400,70400,70400,70400,0
|
|
20231122,144800,374836100,70400,70400,70400,70400,0
|
|
20231122,144700,374836100,70400,70400,70400,70400,0
|
|
20231122,144600,374836100,70400,70500,70500,70400,311
|
|
20231122,144500,352940800,70500,70500,70500,70500,0
|
|
20231122,144400,352940800,70500,70500,70500,70500,9
|
|
20231122,144300,352306300,70500,70500,70500,70500,0
|
|
20231122,144200,352306300,70500,70500,70500,70500,0
|
|
20231122,144100,352306300,70500,70500,70500,70500,32
|
|
20231122,144000,350050300,70500,70500,70500,70500,0
|
|
20231122,143900,350050300,70500,70500,70500,70500,0
|
|
20231122,143800,350050300,70500,70500,70500,70500,0
|
|
20231122,143700,350050300,70500,70500,70500,70500,0
|
|
20231122,143600,350050300,70500,70500,70500,70500,23
|
|
20231122,143500,348428800,70500,70400,70500,70400,22
|
|
20231122,143400,346879800,70500,70500,70500,70500,5
|
|
20231122,143300,346527300,70500,70500,70500,70500,16
|
|
20231122,143200,345399300,70500,70500,70500,70500,0
|
|
20231122,143100,345399300,70500,70500,70500,70500,5
|
|
20231122,143000,345046800,70500,70500,70500,70500,5
|
|
20231122,142900,344694300,70500,70500,70500,70500,0
|
|
20231122,142800,344694300,70500,70500,70500,70500,5
|
|
20231122,142700,344341800,70500,70500,70500,70500,5
|
|
20231122,142600,343989300,70500,70500,70500,70500,11
|
|
20231122,142500,343213800,70500,70500,70500,70500,0
|
|
20231122,142400,343213800,70500,70500,70500,70400,30
|
|
20231122,142300,341100800,70500,70500,70500,70500,5
|
|
20231122,142200,340748300,70500,70500,70500,70500,5
|
|
20231122,142100,340395800,70500,70500,70500,70500,6
|
|
20231122,142000,339972800,70500,70500,70500,70500,0
|
|
20231122,141900,339972800,70500,70500,70500,70500,10
|
|
20231122,141800,339267800,70400,70400,70400,70400,30
|
|
20231122,141700,337155800,70500,70500,70500,70500,14
|
|
20231122,141600,336168800,70500,70400,70500,70400,5
|
|
20231122,141500,335816400,70500,70500,70500,70500,6
|
|
20231122,141400,335393400,70500,70500,70500,70500,2
|
|
20231122,141300,335252400,70500,70500,70500,70500,0
|
|
20231122,141200,335252400,70500,70500,70500,70500,10
|
|
20231122,141100,334547400,70500,70500,70500,70500,0
|
|
20231122,141000,334547400,70500,70500,70500,70500,5
|
|
20231122,140900,334194900,70500,70500,70500,70500,27
|
|
20231122,140800,332291400,70500,70500,70500,70500,20
|
|
20231122,140700,330881400,70500,70500,70500,70500,0
|
|
20231122,140600,330881400,70500,70500,70500,70500,8
|
|
20231122,140500,330317400,70500,70500,70500,70500,0
|
|
20231122,140400,330317400,70500,70500,70500,70500,18
|
|
20231122,140300,329048400,70500,70500,70500,70500,6
|
|
20231122,140200,328625400,70500,70500,70500,70500,17
|
|
20231122,140100,327426900,70500,70500,70500,70500,7
|
|
20231122,140000,326933400,70500,70500,70500,70500,0
|
|
20231122,135900,326933400,70500,70500,70500,70500,2
|
|
20231122,135800,326792400,70500,70500,70500,70500,0
|
|
20231122,135700,326792400,70500,70500,70500,70500,3
|
|
20231122,135600,326580900,70500,70500,70500,70500,12
|
|
20231122,135500,325734900,70400,70400,70400,70400,2
|
|
20231122,135400,325594100,70500,70500,70500,70500,0
|
|
20231122,135300,325594100,70500,70500,70500,70500,2
|
|
20231122,135200,325453100,70500,70500,70500,70500,0
|
|
20231122,135100,325453100,70500,70500,70500,70500,15
|
|
20231122,135000,324395600,70500,70500,70500,70500,1
|
|
20231122,134900,324325100,70500,70500,70500,70500,3
|
|
20231122,134800,324113600,70500,70500,70500,70500,0
|
|
20231122,134700,324113600,70500,70500,70500,70500,0
|
|
20231122,134600,324113600,70500,70500,70500,70500,3
|
|
20231122,134500,323902100,70500,70500,70500,70500,0
|
|
20231122,134400,323902100,70500,70500,70500,70500,2
|
|
20231122,134300,323761100,70500,70500,70500,70500,0
|
|
20231122,134200,323761100,70500,70500,70500,70500,2
|
|
20231122,134100,323620100,70500,70500,70500,70500,0
|
|
20231122,134000,323620100,70500,70500,70500,70500,0
|
|
20231122,133900,323620100,70500,70500,70500,70500,0
|
|
20231122,133800,323620100,70500,70500,70500,70500,0
|
|
20231122,133700,323620100,70500,70500,70500,70500,0
|
|
20231122,133600,323620100,70500,70500,70500,70500,0
|
|
20231122,133500,323620100,70500,70500,70500,70500,14
|
|
20231122,133400,322633100,70400,70400,70400,70400,0
|
|
20231122,133300,322633100,70400,70400,70400,70400,1
|
|
20231122,133200,322562700,70400,70500,70500,70400,253
|
|
20231122,133100,304751200,70500,70500,70500,70500,6
|
|
20231122,133000,304328200,70500,70500,70500,70500,0
|
|
20231122,132900,304328200,70500,70500,70500,70500,2
|
|
20231122,132800,304187200,70500,70500,70500,70500,6
|
|
20231122,132700,303764200,70500,70500,70500,70500,12
|
|
20231122,132600,302918200,70500,70500,70500,70500,6
|
|
20231122,132500,302495200,70500,70500,70500,70500,6
|
|
20231122,132400,302072200,70500,70500,70500,70500,4
|
|
20231122,132300,301790200,70500,70500,70500,70500,5
|
|
20231122,132200,301437700,70500,70500,70500,70500,25
|
|
20231122,132100,299675200,70500,70500,70500,70500,5
|
|
20231122,132000,299322700,70400,70400,70400,70400,1
|
|
20231122,131900,299252300,70500,70500,70500,70500,9
|
|
20231122,131800,298617800,70500,70500,70500,70500,8
|
|
20231122,131700,298053800,70500,70500,70500,70500,0
|
|
20231122,131600,298053800,70500,70500,70500,70500,1
|
|
20231122,131500,297983300,70500,70500,70500,70500,5
|
|
20231122,131400,297630800,70500,70500,70500,70500,0
|
|
20231122,131300,297630800,70500,70500,70500,70500,6
|
|
20231122,131200,297207800,70500,70500,70500,70500,0
|
|
20231122,131100,297207800,70500,70500,70500,70500,1
|
|
20231122,131000,297137300,70500,70500,70500,70500,0
|
|
20231122,130900,297137300,70500,70500,70500,70500,5
|
|
20231122,130800,296784800,70500,70500,70500,70500,10
|
|
20231122,130700,296079800,70500,70500,70500,70500,6
|
|
20231122,130600,295656800,70500,70500,70500,70500,0
|
|
20231122,130500,295656800,70500,70500,70500,70500,21
|
|
20231122,130400,294176300,70500,70500,70500,70500,0
|
|
20231122,130300,294176300,70500,70500,70500,70500,8
|
|
20231122,130200,293612300,70500,70500,70500,70500,0
|
|
20231122,130100,293612300,70500,70500,70500,70500,0
|
|
20231122,130000,293612300,70500,70500,70500,70500,0
|
|
20231122,125900,293612300,70500,70500,70500,70500,1
|
|
20231122,125800,293541800,70500,70500,70500,70500,8
|
|
20231122,125700,292977800,70500,70500,70500,70500,0
|
|
20231122,125600,292977800,70500,70500,70500,70500,16
|
|
20231122,125500,291849800,70500,70500,70500,70500,15
|
|
20231122,125400,290792300,70500,70500,70500,70500,9
|
|
20231122,125300,290157800,70500,70500,70500,70500,0
|
|
20231122,125200,290157800,70500,70500,70500,70500,0
|
|
20231122,125100,290157800,70500,70500,70500,70500,0
|
|
20231122,125000,290157800,70500,70500,70500,70500,1
|
|
20231122,124900,290087300,70500,70500,70500,70500,0
|
|
20231122,124800,290087300,70500,70500,70500,70500,0
|
|
20231122,124700,290087300,70500,70500,70500,70500,0
|
|
20231122,124600,290087300,70500,70500,70500,70500,23
|
|
20231122,124500,288465800,70500,70500,70500,70500,0
|
|
20231122,124400,288465800,70500,70500,70500,70500,9
|
|
20231122,124300,287831300,70500,70500,70500,70500,0
|
|
20231122,124200,287831300,70500,70500,70500,70500,0
|
|
20231122,124100,287831300,70500,70500,70500,70500,0
|
|
20231122,124000,287831300,70500,70500,70500,70500,15
|
|
20231122,123900,286773800,70500,70500,70500,70500,0
|
|
20231122,123800,286773800,70500,70500,70500,70500,0
|
|
20231122,123700,286773800,70500,70500,70500,70500,0
|
|
20231122,123600,286773800,70500,70500,70500,70500,0
|
|
20231122,123500,286773800,70500,70500,70500,70500,14
|
|
20231122,123400,285786800,70500,70500,70500,70500,0
|
|
20231122,123300,285786800,70500,70500,70500,70500,1
|
|
20231122,123200,285716300,70500,70500,70500,70500,0
|
|
20231122,123100,285716300,70500,70500,70500,70500,14
|
|
20231122,123000,284729300,70400,70400,70400,70400,0
|
|
20231122,122900,284729300,70400,70400,70400,70400,0
|
|
20231122,122800,284729300,70400,70400,70400,70400,0
|
|
20231122,122700,284729300,70400,70400,70400,70400,0
|
|
20231122,122600,284729300,70400,70400,70400,70400,10
|
|
20231122,122500,284025300,70400,70400,70400,70400,0
|
|
20231122,122400,284025300,70400,70400,70400,70400,0
|
|
20231122,122300,284025300,70400,70400,70400,70400,0
|
|
20231122,122200,284025300,70400,70400,70400,70400,0
|
|
20231122,122100,284025300,70400,70400,70400,70400,0
|
|
20231122,122000,284025300,70400,70400,70400,70400,0
|
|
20231122,121900,284025300,70400,70400,70400,70400,0
|
|
20231122,121800,284025300,70400,70400,70400,70400,0
|
|
20231122,121700,284025300,70400,70500,70500,70400,148
|
|
20231122,121600,273605200,70500,70500,70500,70500,0
|
|
20231122,121500,273605200,70500,70500,70500,70500,9
|
|
20231122,121400,272970700,70500,70500,70500,70500,15
|
|
20231122,121300,271913200,70500,70500,70500,70500,0
|
|
20231122,121200,271913200,70500,70500,70500,70500,9
|
|
20231122,121100,271278700,70500,70500,70500,70500,0
|
|
20231122,121000,271278700,70500,70500,70500,70500,0
|
|
20231122,120900,271278700,70500,70500,70500,70500,0
|
|
20231122,120800,271278700,70500,70500,70500,70500,0
|
|
20231122,120700,271278700,70500,70500,70500,70500,15
|
|
20231122,120600,270221200,70500,70500,70500,70500,0
|
|
20231122,120500,270221200,70500,70500,70500,70500,0
|
|
20231122,120400,270221200,70500,70500,70500,70500,200
|
|
20231122,120300,256121200,70400,70400,70400,70400,0
|
|
20231122,120200,256121200,70400,70400,70400,70400,3
|
|
20231122,120100,255910000,70400,70400,70400,70400,2
|
|
20231122,120000,255769200,70300,70300,70300,70300,0
|
|
20231122,115900,255769200,70300,70300,70300,70300,0
|
|
20231122,115800,255769200,70300,70300,70300,70300,0
|
|
20231122,115700,255769200,70300,70300,70300,70300,0
|
|
20231122,115600,255769200,70300,70300,70300,70300,0
|
|
20231122,115500,255769200,70300,70300,70300,70300,1
|
|
20231122,115400,255698900,70500,70500,70500,70500,0
|
|
20231122,115300,255698900,70500,70500,70500,70500,0
|
|
20231122,115200,255698900,70500,70500,70500,70500,0
|
|
20231122,115100,255698900,70500,70500,70500,70500,0
|
|
20231122,115000,255698900,70500,70500,70500,70500,0
|
|
20231122,114900,255698900,70500,70500,70500,70500,0
|
|
20231122,114800,255698900,70500,70500,70500,70500,21
|
|
20231122,114700,254218400,70500,70500,70500,70500,0
|
|
20231122,114600,254218400,70500,70500,70500,70500,0
|
|
20231122,114500,254218400,70500,70500,70500,70500,0
|
|
20231122,114400,254218400,70500,70500,70500,70500,0
|
|
20231122,114300,254218400,70500,70500,70500,70500,0
|
|
20231122,114200,254218400,70500,70500,70500,70500,0
|
|
20231122,114100,254218400,70500,70500,70500,70500,0
|
|
20231122,114000,254218400,70500,70500,70500,70500,0
|
|
20231122,113900,254218400,70500,70500,70500,70500,0
|
|
20231122,113800,254218400,70500,70500,70500,70500,0
|
|
20231122,113700,254218400,70500,70500,70500,70500,0
|
|
20231122,113600,254218400,70500,70500,70500,70500,15
|
|
20231122,113500,253160900,70500,70500,70500,70500,0
|
|
20231122,113400,253160900,70500,70500,70500,70500,0
|
|
20231122,113300,253160900,70500,70500,70500,70500,0
|
|
20231122,113200,253160900,70500,70500,70500,70500,0
|
|
20231122,113100,253160900,70500,70500,70500,70500,0
|
|
20231122,113000,253160900,70500,70500,70500,70500,0
|
|
20231122,112900,253160900,70500,70500,70500,70500,0
|
|
20231122,112800,253160900,70500,70500,70500,70500,0
|
|
20231122,112700,253160900,70500,70500,70500,70500,0
|
|
20231122,112600,253160900,70500,70500,70500,70500,0
|
|
20231122,112500,253160900,70500,70500,70500,70500,0
|
|
20231122,112400,253160900,70500,70500,70500,70500,0
|
|
20231122,112300,253160900,70500,70500,70500,70500,0
|
|
20231122,112200,253160900,70500,70500,70500,70500,0
|
|
20231122,112100,253160900,70500,70500,70500,70500,0
|
|
20231122,112000,253160900,70500,70300,70500,70300,44
|
|
20231122,111900,250065300,70300,70300,70300,70300,0
|
|
20231122,111800,250065300,70300,70300,70300,70300,0
|
|
20231122,111700,250065300,70300,70300,70300,70300,0
|
|
20231122,111600,250065300,70300,70300,70300,70300,0
|
|
20231122,111500,250065300,70300,70300,70300,70300,0
|
|
20231122,111400,250065300,70300,70300,70300,70300,0
|
|
20231122,111300,250065300,70300,70300,70300,70300,0
|
|
20231122,111200,250065300,70300,70300,70300,70300,2
|
|
20231122,111100,249924700,70300,70300,70300,70300,0
|
|
20231122,111000,249924700,70300,70300,70300,70300,1
|
|
20231122,110900,249854400,70200,70200,70200,70200,0
|
|
20231122,110800,249854400,70200,70200,70200,70200,40
|
|
20231122,110700,247046400,70300,70300,70300,70300,0
|
|
20231122,110600,247046400,70300,70300,70300,70300,0
|
|
20231122,110500,247046400,70300,70200,70300,70200,11
|
|
20231122,110400,246273600,70200,70200,70200,70200,0
|
|
20231122,110300,246273600,70200,70200,70200,70200,2
|
|
20231122,110200,246133200,70200,70200,70200,70200,2
|
|
20231122,110100,245992800,70200,70200,70200,70200,1
|
|
20231122,110000,245922600,70200,70200,70200,70200,0
|
|
20231122,105900,245922600,70200,70200,70200,70200,17
|
|
20231122,105800,244729200,70200,70200,70200,70200,2
|
|
20231122,105700,244588800,70200,70200,70200,70200,10
|
|
20231122,105600,243886800,70300,70300,70400,70300,97
|
|
20231122,105500,237066800,70200,70200,70200,70200,1
|
|
20231122,105400,236996600,70200,70200,70200,70200,0
|
|
20231122,105300,236996600,70200,70200,70200,70200,10
|
|
20231122,105200,236294600,70200,70200,70200,70200,20
|
|
20231122,105100,234890600,70200,70200,70200,70200,0
|
|
20231122,105000,234890600,70200,70200,70200,70200,0
|
|
20231122,104900,234890600,70200,70200,70200,70200,0
|
|
20231122,104800,234890600,70200,70300,70300,70200,6
|
|
20231122,104700,234468900,70300,70300,70300,70300,0
|
|
20231122,104600,234468900,70300,70300,70300,70300,0
|
|
20231122,104500,234468900,70300,70300,70300,70300,7
|
|
20231122,104400,233976800,70300,70300,70300,70300,4
|
|
20231122,104300,233695600,70300,70300,70300,70300,0
|
|
20231122,104200,233695600,70300,70300,70300,70300,0
|
|
20231122,104100,233695600,70300,70300,70300,70300,0
|
|
20231122,104000,233695600,70300,70300,70300,70300,9
|
|
20231122,103900,233062900,70300,70300,70300,70300,0
|
|
20231122,103800,233062900,70300,70300,70300,70300,0
|
|
20231122,103700,233062900,70300,70300,70300,70300,0
|
|
20231122,103600,233062900,70300,70300,70300,70300,0
|
|
20231122,103500,233062900,70300,70300,70300,70300,5
|
|
20231122,103400,232711400,70300,70300,70300,70300,0
|
|
20231122,103300,232711400,70300,70300,70300,70300,0
|
|
20231122,103200,232711400,70300,70300,70300,70300,0
|
|
20231122,103100,232711400,70300,70300,70300,70300,200
|
|
20231122,103000,218651400,70300,70100,70300,70100,200
|
|
20231122,102900,204613600,70000,70000,70000,70000,0
|
|
20231122,102800,204613600,70000,70000,70000,70000,0
|
|
20231122,102700,204613600,70000,70000,70000,70000,0
|
|
20231122,102600,204613600,70000,70000,70000,70000,0
|
|
20231122,102500,204613600,70000,70000,70000,70000,0
|
|
20231122,102400,204613600,70000,70000,70000,70000,0
|
|
20231122,102300,204613600,70000,70000,70000,70000,0
|
|
20231122,102200,204613600,70000,70000,70000,70000,0
|
|
20231122,102100,204613600,70000,70000,70000,70000,37
|
|
20231122,102000,202023600,70000,70000,70000,70000,0
|
|
20231122,101900,202023600,70000,70000,70000,70000,0
|
|
20231122,101800,202023600,70000,70000,70000,70000,0
|
|
20231122,101700,202023600,70000,70000,70000,70000,0
|
|
20231122,101600,202023600,70000,70000,70000,70000,0
|
|
20231122,101500,202023600,70000,70000,70000,70000,62
|
|
20231122,101400,197683600,70100,70100,70100,70100,23
|
|
20231122,101300,196071300,70100,70100,70100,70100,0
|
|
20231122,101200,196071300,70100,70100,70100,70100,0
|
|
20231122,101100,196071300,70100,70100,70100,70100,58
|
|
20231122,101000,192005500,70000,70000,70000,70000,0
|
|
20231122,100900,192005500,70000,70000,70000,70000,0
|
|
20231122,100800,192005500,70000,70000,70000,70000,0
|
|
20231122,100700,192005500,70000,70400,70400,70000,414
|
|
20231122,100600,163003200,70300,70300,70300,70300,85
|
|
20231122,100500,157027700,70300,70300,70300,70300,0
|
|
20231122,100400,157027700,70300,70300,70300,70300,0
|
|
20231122,100300,157027700,70300,70300,70300,70300,0
|
|
20231122,100200,157027700,70300,70300,70300,70300,14
|
|
20231122,100100,156043500,70300,70300,70300,70300,18
|
|
20231122,100000,154778100,70200,70200,70200,70200,1
|
|
20231122,095900,154707900,70200,70200,70200,70200,2
|
|
20231122,095800,154567500,70300,70300,70300,70300,15
|
|
20231122,095700,153513000,70300,70300,70300,70300,0
|
|
20231122,095600,153513000,70300,70300,70300,70300,0
|
|
20231122,095500,153513000,70300,70300,70300,70300,15
|
|
20231122,095400,152458500,70200,70200,70200,70200,0
|
|
20231122,095300,152458500,70200,70200,70200,70200,0
|
|
20231122,095200,152458500,70200,70200,70200,70200,0
|
|
20231122,095100,152458500,70200,70200,70200,70200,0
|
|
20231122,095000,152458500,70200,70200,70200,70200,43
|
|
20231122,094900,149439900,70200,70200,70200,70200,0
|
|
20231122,094800,149439900,70200,70200,70200,70200,0
|
|
20231122,094700,149439900,70200,70200,70200,70200,0
|
|
20231122,094600,149439900,70200,70200,70200,70200,0
|
|
20231122,094500,149439900,70200,70200,70200,70200,38
|
|
20231122,094400,146772300,70200,70200,70200,70200,21
|
|
20231122,094300,145298100,70200,70200,70200,70200,0
|
|
20231122,094200,145298100,70200,70200,70200,70200,0
|
|
20231122,094100,145298100,70200,70200,70200,70200,0
|
|
20231122,094000,145298100,70200,70200,70200,70200,0
|
|
20231122,093900,145298100,70200,70200,70200,70200,0
|
|
20231122,093800,145298100,70200,70200,70200,70200,0
|
|
20231122,093700,145298100,70200,70200,70200,70200,47
|
|
20231122,093600,141998700,70300,70400,70400,70300,49
|
|
20231122,093500,138551100,70400,70400,70400,70400,0
|
|
20231122,093400,138551100,70400,70400,70400,70400,0
|
|
20231122,093300,138551100,70400,70400,70400,70400,0
|
|
20231122,093200,138551100,70400,70400,70400,70400,0
|
|
20231122,093100,138551100,70400,70400,70400,70400,0
|
|
20231122,093000,138551100,70400,70400,70400,70400,0
|
|
20231122,092900,138551100,70400,70400,70400,70400,0
|
|
20231122,092800,138551100,70400,70400,70400,70400,43
|
|
20231122,092700,135523900,70500,70500,70500,70500,70
|
|
20231122,092600,130588900,70500,70500,70500,70500,0
|
|
20231122,092500,130588900,70500,70500,70500,70500,6
|
|
20231122,092400,130165900,70500,70500,70500,70500,0
|
|
20231122,092300,130165900,70500,70500,70500,70500,10
|
|
20231122,092200,129460900,70400,70400,70400,70400,0
|
|
20231122,092100,129460900,70400,70400,70400,70400,0
|
|
20231122,092000,129460900,70400,70400,70400,70400,20
|
|
20231122,091900,128052900,70400,70400,70400,70400,4
|
|
20231122,091800,127771300,70500,70500,70500,70500,0
|
|
20231122,091700,127771300,70500,70500,70500,70500,1
|
|
20231122,091600,127700800,70600,70500,70600,70500,1076
|
|
20231122,091500,51833300,70500,70400,70500,70400,167
|
|
20231122,091400,40074500,70400,70400,70400,70400,29
|
|
20231122,091300,38032900,70700,70700,70700,70700,0
|
|
20231122,091200,38032900,70700,70700,70700,70700,0
|
|
20231122,091100,38032900,70700,70700,70700,70700,0
|
|
20231122,091000,38032900,70700,70700,70700,70700,2
|
|
20231122,090900,37891500,70800,70800,70800,70800,0
|
|
20231122,090800,37891500,70800,70800,70800,70800,0
|
|
20231122,090700,37891500,70800,70800,70800,70800,10
|
|
20231122,090600,37183500,70900,70900,70900,70900,0
|
|
20231122,090500,37183500,70900,70900,70900,70900,0
|
|
20231122,090400,37183500,70900,70900,70900,70900,0
|
|
20231122,090300,37183500,70900,70900,70900,70900,2
|
|
20231122,090200,37041700,70400,70400,70400,70400,0
|
|
20231122,090100,37041700,70400,70400,70400,70400,0
|
|
20231122,090000,37041700,70400,70500,70500,70300,526
|