574 lines
30 KiB
CSV
574 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,183100,1134337400,91500,91500,91500,91500,76
|
|
20231122,183000,1134337400,91500,91500,91500,91500,0
|
|
20231122,182900,1134337400,91500,91500,91500,91500,0
|
|
20231122,182800,1134337400,91500,91500,91500,91500,0
|
|
20231122,182700,1134337400,91500,91500,91500,91500,0
|
|
20231122,182600,1134337400,91500,91500,91500,91500,0
|
|
20231122,182500,1134337400,91500,91500,91500,91500,0
|
|
20231122,182400,1134337400,91500,91500,91500,91500,0
|
|
20231122,182300,1134337400,91500,91500,91500,91500,0
|
|
20231122,182200,1134337400,91500,91500,91500,91500,0
|
|
20231122,182100,1134337400,91500,91500,91500,91500,0
|
|
20231122,182000,1134337400,91500,91500,91500,91500,0
|
|
20231122,181900,1134337400,91500,91500,91500,91500,0
|
|
20231122,181800,1134337400,91500,91500,91500,91500,0
|
|
20231122,181700,1134337400,91500,91500,91500,91500,0
|
|
20231122,181600,1134337400,91500,91500,91500,91500,0
|
|
20231122,181500,1134337400,91500,91500,91500,91500,0
|
|
20231122,181400,1134337400,91500,91500,91500,91500,0
|
|
20231122,181300,1134337400,91500,91500,91500,91500,0
|
|
20231122,181200,1134337400,91500,91500,91500,91500,0
|
|
20231122,181100,1134337400,91500,91500,91500,91500,0
|
|
20231122,181000,1134337400,91500,91500,91500,91500,0
|
|
20231122,180900,1134337400,91500,91500,91500,91500,0
|
|
20231122,180800,1134337400,91500,91500,91500,91500,0
|
|
20231122,180700,1134337400,91500,91500,91500,91500,0
|
|
20231122,180600,1134337400,91500,91500,91500,91500,0
|
|
20231122,180500,1134337400,91500,91500,91500,91500,0
|
|
20231122,180400,1134337400,91500,91500,91500,91500,0
|
|
20231122,180300,1134337400,91500,91500,91500,91500,0
|
|
20231122,180200,1134337400,91500,91500,91500,91500,0
|
|
20231122,180100,1134337400,91500,91500,91500,91500,76
|
|
20231122,180000,1134337400,91500,91500,91500,91500,0
|
|
20231122,175900,1134337400,91500,91500,91500,91500,0
|
|
20231122,175800,1134337400,91500,91500,91500,91500,0
|
|
20231122,175700,1134337400,91500,91500,91500,91500,0
|
|
20231122,175600,1134337400,91500,91500,91500,91500,0
|
|
20231122,175500,1134337400,91500,91500,91500,91500,0
|
|
20231122,175400,1134337400,91500,91500,91500,91500,0
|
|
20231122,175300,1134337400,91500,91500,91500,91500,0
|
|
20231122,175200,1134337400,91500,91500,91500,91500,0
|
|
20231122,175100,1134337400,91500,91500,91500,91500,0
|
|
20231122,175000,1134337400,91500,91500,91500,91500,0
|
|
20231122,174900,1134337400,91500,91500,91500,91500,0
|
|
20231122,174800,1134337400,91500,91500,91500,91500,0
|
|
20231122,174700,1134337400,91500,91500,91500,91500,0
|
|
20231122,174600,1134337400,91500,91500,91500,91500,0
|
|
20231122,174500,1134337400,91500,91500,91500,91500,0
|
|
20231122,174400,1134337400,91500,91500,91500,91500,0
|
|
20231122,174300,1134337400,91500,91500,91500,91500,0
|
|
20231122,174200,1134337400,91500,91500,91500,91500,0
|
|
20231122,174100,1134337400,91500,91500,91500,91500,0
|
|
20231122,174000,1134337400,91500,91500,91500,91500,0
|
|
20231122,173900,1134337400,91500,91500,91500,91500,0
|
|
20231122,173800,1134337400,91500,91500,91500,91500,0
|
|
20231122,173700,1134337400,91500,91500,91500,91500,0
|
|
20231122,173600,1134337400,91500,91500,91500,91500,0
|
|
20231122,173500,1134337400,91500,91500,91500,91500,0
|
|
20231122,173400,1134337400,91500,91500,91500,91500,0
|
|
20231122,173300,1134337400,91500,91500,91500,91500,0
|
|
20231122,173200,1134337400,91500,91500,91500,91500,0
|
|
20231122,173100,1134337400,91500,91500,91500,91500,76
|
|
20231122,173000,1134337400,91500,91500,91500,91500,0
|
|
20231122,172900,1134337400,91500,91500,91500,91500,0
|
|
20231122,172800,1134337400,91500,91500,91500,91500,0
|
|
20231122,172700,1134337400,91500,91500,91500,91500,0
|
|
20231122,172600,1134337400,91500,91500,91500,91500,0
|
|
20231122,172500,1134337400,91500,91500,91500,91500,0
|
|
20231122,172400,1134337400,91500,91500,91500,91500,0
|
|
20231122,172300,1134337400,91500,91500,91500,91500,0
|
|
20231122,172200,1134337400,91500,91500,91500,91500,0
|
|
20231122,172100,1134337400,91500,91500,91500,91500,0
|
|
20231122,172000,1134337400,91500,91500,91500,91500,0
|
|
20231122,171900,1134337400,91500,91500,91500,91500,0
|
|
20231122,171800,1134337400,91500,91500,91500,91500,0
|
|
20231122,171700,1134337400,91500,91500,91500,91500,0
|
|
20231122,171600,1134337400,91500,91500,91500,91500,0
|
|
20231122,171500,1134337400,91500,91500,91500,91500,0
|
|
20231122,171400,1134337400,91500,91500,91500,91500,0
|
|
20231122,171300,1134337400,91500,91500,91500,91500,0
|
|
20231122,171200,1134337400,91500,91500,91500,91500,0
|
|
20231122,171100,1134337400,91500,91500,91500,91500,0
|
|
20231122,171000,1134337400,91500,91500,91500,91500,0
|
|
20231122,170900,1134337400,91500,91500,91500,91500,0
|
|
20231122,170800,1134337400,91500,91500,91500,91500,0
|
|
20231122,170700,1134337400,91500,91500,91500,91500,0
|
|
20231122,170600,1134337400,91500,91500,91500,91500,0
|
|
20231122,170500,1134337400,91500,91500,91500,91500,0
|
|
20231122,170400,1134337400,91500,91500,91500,91500,0
|
|
20231122,170300,1134337400,91500,91500,91500,91500,0
|
|
20231122,170200,1134337400,91500,91500,91500,91500,0
|
|
20231122,170100,1134337400,91500,91500,91500,91500,76
|
|
20231122,170000,1134337400,91500,91500,91500,91500,0
|
|
20231122,165900,1134337400,91500,91500,91500,91500,0
|
|
20231122,165800,1134337400,91500,91500,91500,91500,0
|
|
20231122,165700,1134337400,91500,91500,91500,91500,0
|
|
20231122,165600,1134337400,91500,91500,91500,91500,0
|
|
20231122,165500,1134337400,91500,91500,91500,91500,0
|
|
20231122,165400,1134337400,91500,91500,91500,91500,0
|
|
20231122,165300,1134337400,91500,91500,91500,91500,0
|
|
20231122,165200,1134337400,91500,91500,91500,91500,0
|
|
20231122,165100,1134337400,91500,91500,91500,91500,0
|
|
20231122,165000,1134337400,91500,91500,91500,91500,0
|
|
20231122,164900,1134337400,91500,91500,91500,91500,0
|
|
20231122,164800,1134337400,91500,91500,91500,91500,0
|
|
20231122,164700,1134337400,91500,91500,91500,91500,0
|
|
20231122,164600,1134337400,91500,91500,91500,91500,0
|
|
20231122,164500,1134337400,91500,91500,91500,91500,0
|
|
20231122,164400,1134337400,91500,91500,91500,91500,0
|
|
20231122,164300,1134337400,91500,91500,91500,91500,0
|
|
20231122,164200,1134337400,91500,91500,91500,91500,0
|
|
20231122,164100,1134337400,91500,91500,91500,91500,0
|
|
20231122,164000,1134337400,91500,91500,91500,91500,0
|
|
20231122,163900,1134337400,91500,91500,91500,91500,0
|
|
20231122,163800,1134337400,91500,91500,91500,91500,0
|
|
20231122,163700,1134337400,91500,91500,91500,91500,0
|
|
20231122,163600,1134337400,91500,91500,91500,91500,0
|
|
20231122,163500,1134337400,91500,91500,91500,91500,0
|
|
20231122,163400,1134337400,91500,91500,91500,91500,0
|
|
20231122,163300,1134337400,91500,91500,91500,91500,0
|
|
20231122,163200,1134337400,91500,91500,91500,91500,0
|
|
20231122,163100,1134337400,91500,91500,91500,91500,76
|
|
20231122,163000,1134337400,91500,91500,91500,91500,0
|
|
20231122,162900,1134337400,91500,91500,91500,91500,0
|
|
20231122,162800,1134337400,91500,91500,91500,91500,0
|
|
20231122,162700,1134337400,91500,91500,91500,91500,0
|
|
20231122,162600,1134337400,91500,91500,91500,91500,0
|
|
20231122,162500,1134337400,91500,91500,91500,91500,0
|
|
20231122,162400,1134337400,91500,91500,91500,91500,0
|
|
20231122,162300,1134337400,91500,91500,91500,91500,0
|
|
20231122,162200,1134337400,91500,91500,91500,91500,0
|
|
20231122,162100,1134337400,91500,91500,91500,91500,0
|
|
20231122,162000,1134337400,91500,91500,91500,91500,0
|
|
20231122,161900,1134337400,91500,91500,91500,91500,0
|
|
20231122,161800,1134337400,91500,91500,91500,91500,0
|
|
20231122,161700,1134337400,91500,91500,91500,91500,0
|
|
20231122,161600,1134337400,91500,91500,91500,91500,0
|
|
20231122,161500,1134337400,91500,91500,91500,91500,0
|
|
20231122,161400,1134337400,91500,91500,91500,91500,0
|
|
20231122,161300,1134337400,91500,91500,91500,91500,0
|
|
20231122,161200,1134337400,91500,91500,91500,91500,0
|
|
20231122,161100,1134337400,91500,91500,91500,91500,0
|
|
20231122,161000,1134337400,91500,91500,91500,91500,0
|
|
20231122,160900,1134337400,91500,91500,91500,91500,0
|
|
20231122,160800,1134337400,91500,91500,91500,91500,0
|
|
20231122,160700,1134337400,91500,91500,91500,91500,0
|
|
20231122,160600,1134337400,91500,91500,91500,91500,0
|
|
20231122,160500,1134337400,91500,91500,91500,91500,0
|
|
20231122,160400,1134337400,91500,91500,91500,91500,0
|
|
20231122,160300,1134337400,91500,91500,91500,91500,0
|
|
20231122,160200,1134337400,91500,91500,91500,91500,0
|
|
20231122,160100,1134337400,91500,91500,91500,91500,76
|
|
20231122,160000,1134337400,91500,91500,91500,91500,0
|
|
20231122,155900,1134337400,91500,91500,91500,91500,0
|
|
20231122,155800,1134337400,91500,91500,91500,91500,0
|
|
20231122,155700,1134337400,91500,91500,91500,91500,0
|
|
20231122,155600,1134337400,91500,91500,91500,91500,0
|
|
20231122,155500,1134337400,91500,91500,91500,91500,0
|
|
20231122,155400,1134337400,91500,91500,91500,91500,0
|
|
20231122,155300,1134337400,91500,91500,91500,91500,0
|
|
20231122,155200,1134337400,91500,91500,91500,91500,0
|
|
20231122,155100,1134337400,91500,91500,91500,91500,0
|
|
20231122,155000,1134337400,91500,91500,91500,91500,0
|
|
20231122,154900,1134337400,91500,91500,91500,91500,0
|
|
20231122,154800,1134337400,91500,91500,91500,91500,0
|
|
20231122,154700,1134337400,91500,91500,91500,91500,0
|
|
20231122,154600,1134337400,91500,91500,91500,91500,0
|
|
20231122,154500,1134337400,91500,91500,91500,91500,0
|
|
20231122,154400,1134337400,91500,91500,91500,91500,0
|
|
20231122,154300,1134337400,91500,91500,91500,91500,0
|
|
20231122,154200,1134337400,91500,91500,91500,91500,0
|
|
20231122,154100,1134337400,91500,91500,91500,91500,0
|
|
20231122,154000,1134337400,91500,91500,91500,91500,0
|
|
20231122,153900,1134337400,91500,91500,91500,91500,0
|
|
20231122,153800,1134337400,91500,91500,91500,91500,0
|
|
20231122,153700,1134337400,91500,91500,91500,91500,0
|
|
20231122,153600,1134337400,91500,91500,91500,91500,0
|
|
20231122,153500,1134337400,91500,91500,91500,91500,0
|
|
20231122,153400,1134337400,91500,91500,91500,91500,0
|
|
20231122,153300,1134337400,91500,91500,91500,91500,0
|
|
20231122,153200,1134337400,91500,91500,91500,91500,0
|
|
20231122,153100,1134337400,91500,91500,91500,91500,76
|
|
20231122,153000,1134337400,91500,91500,91500,91500,76
|
|
20231122,152900,1127383400,91500,91500,91500,91500,0
|
|
20231122,152800,1127383400,91500,91500,91500,91500,0
|
|
20231122,152700,1127383400,91500,91500,91500,91500,0
|
|
20231122,152600,1127383400,91500,91500,91500,91500,0
|
|
20231122,152500,1127383400,91500,91500,91500,91500,0
|
|
20231122,152400,1127383400,91500,91500,91500,91500,0
|
|
20231122,152300,1127383400,91500,91500,91500,91500,0
|
|
20231122,152200,1127383400,91500,91500,91500,91500,0
|
|
20231122,152100,1127383400,91500,91500,91500,91500,0
|
|
20231122,152000,1127383400,91500,91500,91500,91500,0
|
|
20231122,151900,1127383400,91500,91200,91500,91100,19
|
|
20231122,151800,1125652000,91200,91500,91500,91200,6
|
|
20231122,151700,1125103600,91100,91200,91300,91100,30
|
|
20231122,151600,1122370100,91100,91100,91100,91100,1
|
|
20231122,151500,1122279000,91000,91100,91100,91000,37
|
|
20231122,151400,1118911400,91400,91100,91400,91000,28
|
|
20231122,151300,1116360700,91100,91100,91100,91100,34
|
|
20231122,151200,1113263300,91100,91200,91200,91100,17
|
|
20231122,151100,1111714000,91400,91100,91400,91100,50
|
|
20231122,151000,1107152600,91000,91100,91100,91000,67
|
|
20231122,150900,1101054700,91000,91100,91300,91000,70
|
|
20231122,150800,1094681400,91000,91100,91100,91000,50
|
|
20231122,150700,1090129400,91100,91100,91100,91000,33
|
|
20231122,150600,1087125800,91100,91300,91300,91000,53
|
|
20231122,150500,1082300200,91000,91100,91100,91000,67
|
|
20231122,150400,1076198900,91100,91100,91100,91100,111
|
|
20231122,150300,1066086800,91100,91100,91400,91100,28
|
|
20231122,150200,1063534900,91100,91100,91100,91100,15
|
|
20231122,150100,1062168400,91100,91100,91100,91100,36
|
|
20231122,150000,1058888800,91100,91100,91300,91100,111
|
|
20231122,145900,1048766900,91100,91100,91100,91100,37
|
|
20231122,145800,1045396200,91200,91200,91200,91200,38
|
|
20231122,145700,1041930600,91100,91100,91300,91100,59
|
|
20231122,145600,1036555300,91100,91200,91200,91100,59
|
|
20231122,145500,1031179400,91200,91300,91300,91100,49
|
|
20231122,145400,1026712800,91100,91100,91300,91100,58
|
|
20231122,145300,1021428800,91100,91100,91100,91100,16
|
|
20231122,145200,1019971200,91100,91100,91200,91100,70
|
|
20231122,145100,1013592400,91100,91100,91300,91100,50
|
|
20231122,145000,1009037000,91100,91200,91200,91100,71
|
|
20231122,144900,1002564900,91200,91200,91200,91200,37
|
|
20231122,144800,999190500,91200,91200,91300,91200,39
|
|
20231122,144700,995633500,91200,91200,91200,91200,32
|
|
20231122,144600,992715100,91100,91100,91200,91100,72
|
|
20231122,144500,986154600,91200,91100,91300,91100,53
|
|
20231122,144400,981325800,91100,91100,91100,91100,35
|
|
20231122,144300,978137300,91100,91300,91300,91100,66
|
|
20231122,144200,972113700,91100,91100,91300,91100,31
|
|
20231122,144100,969289400,91100,91100,91200,91100,82
|
|
20231122,144000,961814700,91100,91100,91100,91100,56
|
|
20231122,143900,956713100,91100,91200,91300,91100,32
|
|
20231122,143800,953797600,91100,91200,91200,91100,82
|
|
20231122,143700,946323600,91200,91200,91200,91200,24
|
|
20231122,143600,944134800,91200,91200,91500,91200,30
|
|
20231122,143500,941398200,91300,91200,91400,91200,92
|
|
20231122,143400,932998500,91100,91300,91300,91100,59
|
|
20231122,143300,927614600,91100,91100,91200,91100,57
|
|
20231122,143200,922418700,91100,91100,91200,91100,89
|
|
20231122,143100,914306800,91100,91100,91100,91100,114
|
|
20231122,143000,903921400,91100,91100,91300,91100,60
|
|
20231122,142900,898454400,91200,91200,91200,91200,93
|
|
20231122,142800,889972800,91200,91200,91300,91200,58
|
|
20231122,142700,884682200,91200,91200,91300,91200,54
|
|
20231122,142600,879756300,91200,91200,91300,91200,87
|
|
20231122,142500,871820900,91200,91200,91200,91200,50
|
|
20231122,142400,867260900,91200,91200,91300,91200,61
|
|
20231122,142300,861697600,91200,91200,91200,91200,43
|
|
20231122,142200,857776000,91200,91200,91200,91200,77
|
|
20231122,142100,850753600,91200,91200,91300,91200,58
|
|
20231122,142000,845463800,91200,91200,91300,91200,35
|
|
20231122,141900,842271700,91200,91200,91200,91200,69
|
|
20231122,141800,835978900,91200,91200,91300,91200,71
|
|
20231122,141700,829503200,91200,91300,91300,91200,48
|
|
20231122,141600,825124900,91300,91200,91300,91200,46
|
|
20231122,141500,820927100,91300,91300,91400,91200,40
|
|
20231122,141400,817276200,91300,91200,91300,91200,56
|
|
20231122,141300,812165800,91300,91300,91300,91200,106
|
|
20231122,141200,802492000,91400,91300,91400,91200,67
|
|
20231122,141100,796379500,91200,91200,91300,91200,53
|
|
20231122,141000,791544800,91300,91400,91400,91300,27
|
|
20231122,140900,789079600,91200,91200,91300,91200,94
|
|
20231122,140800,780503800,91200,91300,91300,91200,46
|
|
20231122,140700,776305400,91300,91400,91400,91200,55
|
|
20231122,140600,771286400,91300,91200,91300,91200,64
|
|
20231122,140500,765446100,91200,91300,91300,91200,53
|
|
20231122,140400,760610200,91300,91400,91400,91300,76
|
|
20231122,140300,753669200,91300,91300,91400,91300,75
|
|
20231122,140200,746821600,91300,91300,91300,91300,108
|
|
20231122,140100,736961200,91300,91400,91400,91300,41
|
|
20231122,140000,733217800,91300,91300,91400,91300,58
|
|
20231122,135900,727922300,91300,91300,91300,91300,67
|
|
20231122,135800,721805200,91300,91300,91400,91300,60
|
|
20231122,135700,716326000,91300,91300,91400,91300,62
|
|
20231122,135600,710665200,91300,91400,91400,91300,34
|
|
20231122,135500,707560800,91300,91300,91400,91300,67
|
|
20231122,135400,701443600,91300,91400,91400,91300,36
|
|
20231122,135300,698156500,91300,91400,91400,91300,82
|
|
20231122,135200,690666200,91400,91400,91500,91300,20
|
|
20231122,135100,688838900,91300,91400,91400,91300,65
|
|
20231122,135000,682901100,91400,91400,91400,91300,80
|
|
20231122,134900,675591000,91400,91400,91400,91300,40
|
|
20231122,134800,671937300,91300,91400,91400,91300,90
|
|
20231122,134700,663713600,91400,91500,91500,91300,55
|
|
20231122,134600,658687800,91400,91500,91500,91300,63
|
|
20231122,134500,652929700,91400,91400,91400,91300,66
|
|
20231122,134400,646898200,91400,91400,91400,91300,88
|
|
20231122,134300,638858400,91400,91500,91500,91400,41
|
|
20231122,134200,635110800,91600,91500,91600,91500,41
|
|
20231122,134100,631359100,91400,91500,91500,91400,96
|
|
20231122,134000,622579000,91400,91400,91600,91400,74
|
|
20231122,133900,615810600,91300,91400,91400,91300,44
|
|
20231122,133800,611792300,91400,91400,91500,91300,88
|
|
20231122,133700,603746400,91400,91400,91500,91400,47
|
|
20231122,133600,599449000,91400,91400,91400,91400,43
|
|
20231122,133500,595518800,91300,91400,91500,91300,52
|
|
20231122,133400,590766500,91400,91400,91400,91300,97
|
|
20231122,133300,581903200,91300,91300,91300,91300,13
|
|
20231122,133200,580716300,91300,91300,91400,91300,64
|
|
20231122,133100,574870700,91400,91400,91500,91400,74
|
|
20231122,133000,568107000,91300,91300,91400,91300,63
|
|
20231122,132900,562353500,91300,91400,91400,91300,81
|
|
20231122,132800,554954200,91500,91500,91500,91300,22
|
|
20231122,132700,552943600,91500,91400,91500,91400,69
|
|
20231122,132600,546633500,91400,91500,91500,91300,63
|
|
20231122,132500,540875200,91500,91400,91500,91300,66
|
|
20231122,132400,534844900,91400,91400,91500,91400,46
|
|
20231122,132300,530640100,91400,91500,91500,91400,40
|
|
20231122,132200,526983800,91500,91500,91500,91400,40
|
|
20231122,132100,523326100,91500,91600,91600,91400,34
|
|
20231122,132000,520217400,91400,91500,91500,91400,68
|
|
20231122,131900,514000100,91600,91500,91600,91400,20
|
|
20231122,131800,512170300,91500,91700,91700,91500,34
|
|
20231122,131700,509056300,91700,91600,91700,91600,67
|
|
20231122,131600,502913100,91500,91700,91700,91500,47
|
|
20231122,131500,498609000,91700,91700,91700,91600,48
|
|
20231122,131400,494208000,92000,92000,92000,92000,99
|
|
20231122,131300,485100000,92100,92000,92100,92000,27
|
|
20231122,131200,482615900,92100,92000,92100,92000,38
|
|
20231122,131100,479119400,92000,92100,92100,92000,28
|
|
20231122,131000,476543200,92100,91800,92200,91800,89
|
|
20231122,130900,468363000,91700,91500,91700,91500,11
|
|
20231122,130800,467355100,91700,91800,91800,91500,42
|
|
20231122,130700,463507800,91800,91700,91800,91700,10
|
|
20231122,130600,462590400,91500,91600,91600,91500,10
|
|
20231122,130500,461675200,91600,91700,91700,91500,35
|
|
20231122,130400,458470400,91600,91600,91600,91600,19
|
|
20231122,130300,456730000,91400,91400,91400,91400,4
|
|
20231122,130200,456364400,91400,91700,91700,91400,43
|
|
20231122,130100,452431600,91400,91400,91400,91400,14
|
|
20231122,130000,451152000,91700,91500,91700,91500,35
|
|
20231122,125900,447945000,91500,91400,91600,91400,65
|
|
20231122,125800,441996900,91400,91400,91400,91400,7
|
|
20231122,125700,441357100,91400,91400,91400,91400,17
|
|
20231122,125600,439803300,91400,91500,91600,91400,42
|
|
20231122,125500,435961900,91400,91400,91400,91400,9
|
|
20231122,125400,435139300,91400,91400,91500,91400,13
|
|
20231122,125300,433951000,91500,91400,91500,91400,41
|
|
20231122,125200,430201300,91400,91400,91400,91400,4
|
|
20231122,125100,429835700,91400,91400,91400,91400,25
|
|
20231122,125000,427550700,91400,91500,91500,91400,17
|
|
20231122,124900,425996800,91400,91400,91400,91400,18
|
|
20231122,124800,424351600,91400,91400,91400,91400,17
|
|
20231122,124700,422797800,91500,91400,91500,91400,19
|
|
20231122,124600,421061100,91500,91500,91500,91500,20
|
|
20231122,124500,419231100,91400,91400,91400,91400,12
|
|
20231122,124400,418134300,91400,91500,91500,91400,14
|
|
20231122,124300,416853700,91500,91400,91600,91400,44
|
|
20231122,124200,412828900,91400,91400,91400,91400,15
|
|
20231122,124100,411457900,91400,91400,91500,91400,25
|
|
20231122,124000,409172800,91400,91400,91400,91400,7
|
|
20231122,123900,408533000,91400,91400,91400,91400,21
|
|
20231122,123800,406613600,91400,91400,91500,91400,19
|
|
20231122,123700,404876900,91400,91400,91400,91400,12
|
|
20231122,123600,403780100,91400,91300,91400,91300,17
|
|
20231122,123500,402227400,91400,91400,91400,91300,29
|
|
20231122,123400,399577800,91400,91300,91400,91300,19
|
|
20231122,123300,397841600,91300,91300,91400,91300,27
|
|
20231122,123200,395376400,91300,91300,91400,91300,16
|
|
20231122,123100,393915500,91300,91300,91300,91300,12
|
|
20231122,123000,392819900,91300,91300,91300,91300,15
|
|
20231122,122900,391450400,91400,91300,91500,91300,25
|
|
20231122,122800,389167400,91400,91400,91400,91300,10
|
|
20231122,122700,388253800,91300,91300,91400,91300,29
|
|
20231122,122600,385605800,91400,91300,91400,91300,25
|
|
20231122,122500,383322300,91300,91300,91300,91300,7
|
|
20231122,122400,382683200,91300,91300,91400,91300,24
|
|
20231122,122300,380491000,91500,91300,91500,91300,35
|
|
20231122,122200,377293400,91300,91300,91300,91300,12
|
|
20231122,122100,376197800,91300,91400,91400,91300,13
|
|
20231122,122000,375010000,91500,91300,91500,91300,21
|
|
20231122,121900,373092500,91400,91300,91400,91300,8
|
|
20231122,121800,372361700,91500,91500,91500,91300,46
|
|
20231122,121700,368154200,91500,91300,91500,91300,15
|
|
20231122,121600,366784500,91300,91300,91400,91300,22
|
|
20231122,121500,364775400,91400,91300,91400,91300,24
|
|
20231122,121400,362582200,91500,91400,91500,91300,37
|
|
20231122,121300,359201400,91400,91400,91500,91400,11
|
|
20231122,121200,358195800,91400,91400,91500,91400,23
|
|
20231122,121100,356093400,91500,91400,91500,91400,13
|
|
20231122,121000,354905100,91400,91400,91400,91400,16
|
|
20231122,120900,353442700,91400,91500,91500,91400,30
|
|
20231122,120800,350700500,91400,91400,91400,91400,24
|
|
20231122,120700,348506900,91400,91400,91400,91400,7
|
|
20231122,120600,347867100,91400,91500,91500,91400,26
|
|
20231122,120500,345490600,91400,91400,91400,91400,14
|
|
20231122,120400,344211000,91400,91400,91400,91400,9
|
|
20231122,120300,343388400,91400,91500,91500,91400,24
|
|
20231122,120200,341194500,91400,91500,91500,91400,22
|
|
20231122,120100,339183000,91500,91500,91500,91500,6
|
|
20231122,120000,338634000,91500,91600,91600,91500,24
|
|
20231122,115900,336437800,91500,91400,91500,91400,44
|
|
20231122,115800,332413200,91400,91400,91400,91400,8
|
|
20231122,115700,331682000,91400,91400,91500,91400,9
|
|
20231122,115600,330859200,91400,91500,91500,91400,25
|
|
20231122,115500,328573700,91400,91400,91500,91400,9
|
|
20231122,115400,327750700,91500,91500,91500,91400,68
|
|
20231122,115300,321531100,91500,91400,91500,91400,20
|
|
20231122,115200,319702600,91400,91400,91400,91400,12
|
|
20231122,115100,318605800,91500,91500,91500,91500,47
|
|
20231122,115000,314305300,91400,91400,91500,91400,27
|
|
20231122,114900,311837000,91400,91400,91400,91400,25
|
|
20231122,114800,309552000,91400,91500,91500,91400,17
|
|
20231122,114700,307997800,91500,91500,91500,91400,26
|
|
20231122,114600,305620200,91500,91400,91500,91400,14
|
|
20231122,114500,304340000,91400,91400,91500,91400,29
|
|
20231122,114400,301688900,91500,91500,91500,91400,10
|
|
20231122,114300,300774100,91500,91500,91500,91400,36
|
|
20231122,114200,297480800,91400,91600,91600,91400,9
|
|
20231122,114100,296657400,91500,91400,91500,91400,24
|
|
20231122,114000,294463100,91500,91500,91500,91400,27
|
|
20231122,113900,291993000,91600,91500,91600,91400,44
|
|
20231122,113800,287969500,91500,91500,91500,91500,156
|
|
20231122,113700,273695500,91500,91500,91500,91500,17
|
|
20231122,113600,272140000,91500,91500,91600,91500,10
|
|
20231122,113500,271224500,91500,91600,91600,91500,35
|
|
20231122,113400,268019000,91600,91600,91600,91600,17
|
|
20231122,113300,266461800,91600,91600,91700,91600,10
|
|
20231122,113200,265545700,91600,91600,91600,91600,13
|
|
20231122,113100,264354900,91600,91600,91600,91600,37
|
|
20231122,113000,260965700,91700,91700,91700,91700,1
|
|
20231122,112900,260874000,91600,91600,91600,91600,12
|
|
20231122,112800,259774800,91600,91700,91700,91600,20
|
|
20231122,112700,257942500,91800,91700,91800,91700,15
|
|
20231122,112600,256566900,91700,91600,91700,91600,12
|
|
20231122,112500,255466900,91600,91600,91700,91600,81
|
|
20231122,112400,248045300,91600,91700,91800,91600,38
|
|
20231122,112300,244560500,91700,91700,91900,91700,16
|
|
20231122,112200,243092300,91800,91800,91800,91800,75
|
|
20231122,112100,236207300,91900,91900,91900,91800,19
|
|
20231122,112000,234462100,91900,91900,91900,91900,7
|
|
20231122,111900,233818800,91900,91900,91900,91900,40
|
|
20231122,111800,230142800,92000,92000,92000,91900,11
|
|
20231122,111700,229131200,91900,91900,92000,91900,17
|
|
20231122,111600,227568100,91900,91900,91900,91900,30
|
|
20231122,111500,224811100,91900,91900,92000,91900,14
|
|
20231122,111400,223524400,91900,91900,91900,91900,5
|
|
20231122,111300,223064900,91900,91900,91900,91900,39
|
|
20231122,111200,219480800,92000,92000,92000,91900,16
|
|
20231122,111100,218009200,92000,92000,92000,92000,120
|
|
20231122,111000,206969200,92000,92100,92200,92000,76
|
|
20231122,110900,199972800,92100,92100,92100,92100,145
|
|
20231122,110800,186618300,92100,92100,92100,92100,14
|
|
20231122,110700,185328900,92100,92100,92200,92100,48
|
|
20231122,110600,180908000,92100,92200,92200,92100,11
|
|
20231122,110500,179894700,92100,92100,92100,92100,40
|
|
20231122,110400,176210700,92200,92200,92200,92100,33
|
|
20231122,110300,173169900,92100,92100,92100,92100,0
|
|
20231122,110200,173169900,92100,92200,92200,92100,4
|
|
20231122,110100,172801400,92100,92200,92200,92100,34
|
|
20231122,110000,169669900,92100,92100,92100,92100,2
|
|
20231122,105900,169485700,92200,92200,92200,92100,36
|
|
20231122,105800,166167000,92200,92200,92300,92200,15
|
|
20231122,105700,164783800,92200,92300,92300,92200,30
|
|
20231122,105600,162017500,92300,92300,92300,92300,0
|
|
20231122,105500,162017500,92300,92200,92400,92200,17
|
|
20231122,105400,160448400,92300,92300,92300,92300,11
|
|
20231122,105300,159433100,92300,92300,92300,92300,14
|
|
20231122,105200,158140900,92200,92300,92300,92200,15
|
|
20231122,105100,156757800,92200,92200,92200,92200,4
|
|
20231122,105000,156389000,92200,92200,92200,92200,0
|
|
20231122,104900,156389000,92200,92200,92300,92200,20
|
|
20231122,104800,154544800,92300,92300,92300,92300,5
|
|
20231122,104700,154083300,92200,92200,92200,92200,1
|
|
20231122,104600,153991100,92200,92300,92300,92200,15
|
|
20231122,104500,152607900,92300,92300,92300,92300,15
|
|
20231122,104400,151223400,92200,92200,92200,92200,0
|
|
20231122,104300,151223400,92200,92300,92400,92200,30
|
|
20231122,104200,148455900,92300,92300,92300,92300,8
|
|
20231122,104100,147717500,92300,92300,92300,92200,15
|
|
20231122,104000,146333300,92300,92300,92400,92300,21
|
|
20231122,103900,144394900,92300,92300,92300,92300,0
|
|
20231122,103800,144394900,92300,92300,92300,92300,6
|
|
20231122,103700,143841100,92600,92500,92600,92500,6
|
|
20231122,103600,143286000,92400,92400,92400,92400,20
|
|
20231122,103500,141438000,92400,92400,92400,92400,1
|
|
20231122,103400,141345600,92500,92400,92500,92400,27
|
|
20231122,103300,138850600,92300,92300,92400,92300,6
|
|
20231122,103200,138296600,92400,92300,92400,92300,4
|
|
20231122,103100,137927200,92400,92400,92500,92400,66
|
|
20231122,103000,131828700,92500,92500,92500,92500,373
|
|
20231122,102900,97326200,92500,92500,92500,92500,16
|
|
20231122,102800,95846200,92600,92500,92600,92500,16
|
|
20231122,102700,94366000,92500,92500,92500,92500,6
|
|
20231122,102600,93811000,92500,92600,92600,92500,9
|
|
20231122,102500,92977900,92700,92700,92700,92700,2
|
|
20231122,102400,92792500,92600,92600,92700,92600,8
|
|
20231122,102300,92051400,92600,92500,92600,92500,36
|
|
20231122,102200,88719000,92600,92600,92700,92600,93
|
|
20231122,102100,80107100,92600,92600,92600,92600,4
|
|
20231122,102000,79736700,92700,92700,92700,92700,5
|
|
20231122,101900,79273200,92800,92700,92800,92700,90
|
|
20231122,101800,70930100,92700,92700,92700,92700,5
|
|
20231122,101700,70466600,92800,92800,92800,92800,0
|
|
20231122,101600,70466600,92800,92700,92800,92700,6
|
|
20231122,101500,69910300,92700,92700,92700,92700,0
|
|
20231122,101400,69910300,92700,92700,92700,92700,3
|
|
20231122,101300,69632200,92800,92700,92800,92700,6
|
|
20231122,101200,69075800,92800,92800,92800,92800,0
|
|
20231122,101100,69075800,92800,92800,92800,92800,1
|
|
20231122,101000,68983000,92700,92700,92700,92700,7
|
|
20231122,100900,68334100,92700,92800,92800,92700,4
|
|
20231122,100800,67963100,92800,92900,92900,92700,6
|
|
20231122,100700,67406300,92800,92800,92800,92800,0
|
|
20231122,100600,67406300,92800,92800,92800,92700,15
|
|
20231122,100500,66014500,92800,92900,92900,92800,6
|
|
20231122,100400,65457600,92800,92800,92800,92800,10
|
|
20231122,100300,64529600,92700,92700,92700,92700,0
|
|
20231122,100200,64529600,92700,92800,92900,92700,15
|
|
20231122,100100,63137800,92800,92700,92800,92700,45
|
|
20231122,100000,58962400,92700,92700,92700,92700,0
|
|
20231122,095900,58962400,92700,92800,92800,92700,7
|
|
20231122,095800,58313300,92700,92800,92800,92700,61
|
|
20231122,095700,52652800,92800,92800,92800,92800,4
|
|
20231122,095600,52281600,92900,92900,92900,92900,1
|
|
20231122,095500,52188700,92800,92800,92800,92800,0
|
|
20231122,095400,52188700,92800,92900,92900,92800,8
|
|
20231122,095300,51445700,92900,92800,92900,92800,54
|
|
20231122,095200,46432800,92900,92900,92900,92900,0
|
|
20231122,095100,46432800,92900,92900,92900,92800,6
|
|
20231122,095000,45875700,92800,92900,92900,92800,7
|
|
20231122,094900,45225700,92900,92900,92900,92800,7
|
|
20231122,094800,44575900,92900,92900,92900,92900,0
|
|
20231122,094700,44575900,92900,92900,92900,92900,1
|
|
20231122,094600,44483000,92800,92900,92900,92800,18
|
|
20231122,094500,42811100,92900,92900,92900,92900,1
|
|
20231122,094400,42718200,93000,92900,93000,92900,2
|
|
20231122,094300,42532300,92900,93000,93000,92900,18
|
|
20231122,094200,40858700,93100,93100,93100,93100,0
|
|
20231122,094100,40858700,93100,93100,93100,93100,2
|
|
20231122,094000,40672500,93100,93100,93100,93100,3
|
|
20231122,093900,40393200,93200,93100,93200,93100,3
|
|
20231122,093800,40113800,93200,93100,93200,93100,7
|
|
20231122,093700,39461900,93200,93200,93200,93200,1
|
|
20231122,093600,39368700,93200,93200,93200,93200,1
|
|
20231122,093500,39275500,93200,93300,93300,93100,14
|
|
20231122,093400,37970300,93200,93300,93300,93200,11
|
|
20231122,093300,36944100,93200,93200,93200,93200,28
|
|
20231122,093200,34334500,93100,92900,93100,92900,55
|
|
20231122,093100,29219800,92900,92900,92900,92900,3
|
|
20231122,093000,28941100,92900,92900,92900,92900,2
|
|
20231122,092900,28755300,92900,93000,93000,92900,5
|
|
20231122,092800,28290700,92900,92900,92900,92900,0
|
|
20231122,092700,28290700,92900,92900,92900,92900,8
|
|
20231122,092600,27547500,93000,93000,93000,93000,1
|
|
20231122,092500,27454500,92900,92900,92900,92900,14
|
|
20231122,092400,26153900,92900,92800,92900,92700,51
|
|
20231122,092300,21419500,92800,92900,92900,92800,9
|
|
20231122,092200,20583800,92900,92900,92900,92900,9
|
|
20231122,092100,19747700,92900,92900,92900,92900,0
|
|
20231122,092000,19747700,92900,92900,92900,92900,19
|
|
20231122,091900,17982600,93000,93100,93100,93000,36
|
|
20231122,091800,14634200,93100,93100,93100,93100,28
|
|
20231122,091700,12027400,93200,93200,93200,93200,0
|
|
20231122,091600,12027400,93200,93200,93200,93200,0
|
|
20231122,091500,12027400,93200,93200,93200,93200,8
|
|
20231122,091400,11281800,93200,93200,93200,93200,9
|
|
20231122,091300,10443000,93200,93200,93200,93200,4
|
|
20231122,091200,10070200,93200,93200,93200,93200,12
|
|
20231122,091100,8951800,93100,93100,93100,93100,3
|
|
20231122,091000,8672500,93100,93100,93100,93100,0
|
|
20231122,090900,8672500,93100,93100,93100,93100,9
|
|
20231122,090800,7834600,93100,93300,93300,93000,35
|
|
20231122,090700,4570900,93300,93300,93300,93300,0
|
|
20231122,090600,4570900,93300,93300,93300,93300,0
|
|
20231122,090500,4570900,93300,93300,93300,93300,1
|
|
20231122,090400,4477600,93300,93500,93500,93300,10
|
|
20231122,090300,3544000,93700,93400,93700,93400,10
|
|
20231122,090200,2609300,93300,93200,93300,93200,20
|
|
20231122,090100,744600,93300,93300,93300,93300,0
|
|
20231122,090000,744600,93300,93000,93300,93000,8
|