574 lines
29 KiB
CSV
574 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,183100,455881700,93100,93100,93100,93100,27
|
|
20231124,183000,455881700,93100,93100,93100,93100,0
|
|
20231124,182900,455881700,93100,93100,93100,93100,0
|
|
20231124,182800,455881700,93100,93100,93100,93100,0
|
|
20231124,182700,455881700,93100,93100,93100,93100,0
|
|
20231124,182600,455881700,93100,93100,93100,93100,0
|
|
20231124,182500,455881700,93100,93100,93100,93100,0
|
|
20231124,182400,455881700,93100,93100,93100,93100,0
|
|
20231124,182300,455881700,93100,93100,93100,93100,0
|
|
20231124,182200,455881700,93100,93100,93100,93100,0
|
|
20231124,182100,455881700,93100,93100,93100,93100,0
|
|
20231124,182000,455881700,93100,93100,93100,93100,0
|
|
20231124,181900,455881700,93100,93100,93100,93100,0
|
|
20231124,181800,455881700,93100,93100,93100,93100,0
|
|
20231124,181700,455881700,93100,93100,93100,93100,0
|
|
20231124,181600,455881700,93100,93100,93100,93100,0
|
|
20231124,181500,455881700,93100,93100,93100,93100,0
|
|
20231124,181400,455881700,93100,93100,93100,93100,0
|
|
20231124,181300,455881700,93100,93100,93100,93100,0
|
|
20231124,181200,455881700,93100,93100,93100,93100,0
|
|
20231124,181100,455881700,93100,93100,93100,93100,0
|
|
20231124,181000,455881700,93100,93100,93100,93100,0
|
|
20231124,180900,455881700,93100,93100,93100,93100,0
|
|
20231124,180800,455881700,93100,93100,93100,93100,0
|
|
20231124,180700,455881700,93100,93100,93100,93100,0
|
|
20231124,180600,455881700,93100,93100,93100,93100,0
|
|
20231124,180500,455881700,93100,93100,93100,93100,0
|
|
20231124,180400,455881700,93100,93100,93100,93100,0
|
|
20231124,180300,455881700,93100,93100,93100,93100,0
|
|
20231124,180200,455881700,93100,93100,93100,93100,0
|
|
20231124,180100,455881700,93100,93100,93100,93100,27
|
|
20231124,180000,455881700,93100,93100,93100,93100,0
|
|
20231124,175900,455881700,93100,93100,93100,93100,0
|
|
20231124,175800,455881700,93100,93100,93100,93100,0
|
|
20231124,175700,455881700,93100,93100,93100,93100,0
|
|
20231124,175600,455881700,93100,93100,93100,93100,0
|
|
20231124,175500,455881700,93100,93100,93100,93100,0
|
|
20231124,175400,455881700,93100,93100,93100,93100,0
|
|
20231124,175300,455881700,93100,93100,93100,93100,0
|
|
20231124,175200,455881700,93100,93100,93100,93100,0
|
|
20231124,175100,455881700,93100,93100,93100,93100,0
|
|
20231124,175000,455881700,93100,93100,93100,93100,0
|
|
20231124,174900,455881700,93100,93100,93100,93100,0
|
|
20231124,174800,455881700,93100,93100,93100,93100,0
|
|
20231124,174700,455881700,93100,93100,93100,93100,0
|
|
20231124,174600,455881700,93100,93100,93100,93100,0
|
|
20231124,174500,455881700,93100,93100,93100,93100,0
|
|
20231124,174400,455881700,93100,93100,93100,93100,0
|
|
20231124,174300,455881700,93100,93100,93100,93100,0
|
|
20231124,174200,455881700,93100,93100,93100,93100,0
|
|
20231124,174100,455881700,93100,93100,93100,93100,0
|
|
20231124,174000,455881700,93100,93100,93100,93100,0
|
|
20231124,173900,455881700,93100,93100,93100,93100,0
|
|
20231124,173800,455881700,93100,93100,93100,93100,0
|
|
20231124,173700,455881700,93100,93100,93100,93100,0
|
|
20231124,173600,455881700,93100,93100,93100,93100,0
|
|
20231124,173500,455881700,93100,93100,93100,93100,0
|
|
20231124,173400,455881700,93100,93100,93100,93100,0
|
|
20231124,173300,455881700,93100,93100,93100,93100,0
|
|
20231124,173200,455881700,93100,93100,93100,93100,0
|
|
20231124,173100,455881700,93100,93100,93100,93100,27
|
|
20231124,173000,455881700,93100,93100,93100,93100,0
|
|
20231124,172900,455881700,93100,93100,93100,93100,0
|
|
20231124,172800,455881700,93100,93100,93100,93100,0
|
|
20231124,172700,455881700,93100,93100,93100,93100,0
|
|
20231124,172600,455881700,93100,93100,93100,93100,0
|
|
20231124,172500,455881700,93100,93100,93100,93100,0
|
|
20231124,172400,455881700,93100,93100,93100,93100,0
|
|
20231124,172300,455881700,93100,93100,93100,93100,0
|
|
20231124,172200,455881700,93100,93100,93100,93100,0
|
|
20231124,172100,455881700,93100,93100,93100,93100,0
|
|
20231124,172000,455881700,93100,93100,93100,93100,0
|
|
20231124,171900,455881700,93100,93100,93100,93100,0
|
|
20231124,171800,455881700,93100,93100,93100,93100,0
|
|
20231124,171700,455881700,93100,93100,93100,93100,0
|
|
20231124,171600,455881700,93100,93100,93100,93100,0
|
|
20231124,171500,455881700,93100,93100,93100,93100,0
|
|
20231124,171400,455881700,93100,93100,93100,93100,0
|
|
20231124,171300,455881700,93100,93100,93100,93100,0
|
|
20231124,171200,455881700,93100,93100,93100,93100,0
|
|
20231124,171100,455881700,93100,93100,93100,93100,0
|
|
20231124,171000,455881700,93100,93100,93100,93100,0
|
|
20231124,170900,455881700,93100,93100,93100,93100,0
|
|
20231124,170800,455881700,93100,93100,93100,93100,0
|
|
20231124,170700,455881700,93100,93100,93100,93100,0
|
|
20231124,170600,455881700,93100,93100,93100,93100,0
|
|
20231124,170500,455881700,93100,93100,93100,93100,0
|
|
20231124,170400,455881700,93100,93100,93100,93100,0
|
|
20231124,170300,455881700,93100,93100,93100,93100,0
|
|
20231124,170200,455881700,93100,93100,93100,93100,0
|
|
20231124,170100,455881700,93100,93100,93100,93100,27
|
|
20231124,170000,455881700,93100,93100,93100,93100,0
|
|
20231124,165900,455881700,93100,93100,93100,93100,0
|
|
20231124,165800,455881700,93100,93100,93100,93100,0
|
|
20231124,165700,455881700,93100,93100,93100,93100,0
|
|
20231124,165600,455881700,93100,93100,93100,93100,0
|
|
20231124,165500,455881700,93100,93100,93100,93100,0
|
|
20231124,165400,455881700,93100,93100,93100,93100,0
|
|
20231124,165300,455881700,93100,93100,93100,93100,0
|
|
20231124,165200,455881700,93100,93100,93100,93100,0
|
|
20231124,165100,455881700,93100,93100,93100,93100,0
|
|
20231124,165000,455881700,93100,93100,93100,93100,0
|
|
20231124,164900,455881700,93100,93100,93100,93100,0
|
|
20231124,164800,455881700,93100,93100,93100,93100,0
|
|
20231124,164700,455881700,93100,93100,93100,93100,0
|
|
20231124,164600,455881700,93100,93100,93100,93100,0
|
|
20231124,164500,455881700,93100,93100,93100,93100,0
|
|
20231124,164400,455881700,93100,93100,93100,93100,0
|
|
20231124,164300,455881700,93100,93100,93100,93100,0
|
|
20231124,164200,455881700,93100,93100,93100,93100,0
|
|
20231124,164100,455881700,93100,93100,93100,93100,0
|
|
20231124,164000,455881700,93100,93100,93100,93100,0
|
|
20231124,163900,455881700,93100,93100,93100,93100,0
|
|
20231124,163800,455881700,93100,93100,93100,93100,0
|
|
20231124,163700,455881700,93100,93100,93100,93100,0
|
|
20231124,163600,455881700,93100,93100,93100,93100,0
|
|
20231124,163500,455881700,93100,93100,93100,93100,0
|
|
20231124,163400,455881700,93100,93100,93100,93100,0
|
|
20231124,163300,455881700,93100,93100,93100,93100,0
|
|
20231124,163200,455881700,93100,93100,93100,93100,0
|
|
20231124,163100,455881700,93100,93100,93100,93100,27
|
|
20231124,163000,455881700,93100,93100,93100,93100,0
|
|
20231124,162900,455881700,93100,93100,93100,93100,0
|
|
20231124,162800,455881700,93100,93100,93100,93100,0
|
|
20231124,162700,455881700,93100,93100,93100,93100,0
|
|
20231124,162600,455881700,93100,93100,93100,93100,0
|
|
20231124,162500,455881700,93100,93100,93100,93100,0
|
|
20231124,162400,455881700,93100,93100,93100,93100,0
|
|
20231124,162300,455881700,93100,93100,93100,93100,0
|
|
20231124,162200,455881700,93100,93100,93100,93100,0
|
|
20231124,162100,455881700,93100,93100,93100,93100,0
|
|
20231124,162000,455881700,93100,93100,93100,93100,0
|
|
20231124,161900,455881700,93100,93100,93100,93100,0
|
|
20231124,161800,455881700,93100,93100,93100,93100,0
|
|
20231124,161700,455881700,93100,93100,93100,93100,0
|
|
20231124,161600,455881700,93100,93100,93100,93100,0
|
|
20231124,161500,455881700,93100,93100,93100,93100,0
|
|
20231124,161400,455881700,93100,93100,93100,93100,0
|
|
20231124,161300,455881700,93100,93100,93100,93100,0
|
|
20231124,161200,455881700,93100,93100,93100,93100,0
|
|
20231124,161100,455881700,93100,93100,93100,93100,0
|
|
20231124,161000,455881700,93100,93100,93100,93100,0
|
|
20231124,160900,455881700,93100,93100,93100,93100,0
|
|
20231124,160800,455881700,93100,93100,93100,93100,0
|
|
20231124,160700,455881700,93100,93100,93100,93100,0
|
|
20231124,160600,455881700,93100,93100,93100,93100,0
|
|
20231124,160500,455881700,93100,93100,93100,93100,0
|
|
20231124,160400,455881700,93100,93100,93100,93100,0
|
|
20231124,160300,455881700,93100,93100,93100,93100,0
|
|
20231124,160200,455881700,93100,93100,93100,93100,0
|
|
20231124,160100,455881700,93100,93100,93100,93100,27
|
|
20231124,160000,455881700,93100,93100,93100,93100,0
|
|
20231124,155900,455881700,93100,93100,93100,93100,0
|
|
20231124,155800,455881700,93100,93100,93100,93100,0
|
|
20231124,155700,455881700,93100,93100,93100,93100,0
|
|
20231124,155600,455881700,93100,93100,93100,93100,0
|
|
20231124,155500,455881700,93100,93100,93100,93100,0
|
|
20231124,155400,455881700,93100,93100,93100,93100,0
|
|
20231124,155300,455881700,93100,93100,93100,93100,0
|
|
20231124,155200,455881700,93100,93100,93100,93100,0
|
|
20231124,155100,455881700,93100,93100,93100,93100,0
|
|
20231124,155000,455881700,93100,93100,93100,93100,0
|
|
20231124,154900,455881700,93100,93100,93100,93100,0
|
|
20231124,154800,455881700,93100,93100,93100,93100,0
|
|
20231124,154700,455881700,93100,93100,93100,93100,0
|
|
20231124,154600,455881700,93100,93100,93100,93100,0
|
|
20231124,154500,455881700,93100,93100,93100,93100,0
|
|
20231124,154400,455881700,93100,93100,93100,93100,0
|
|
20231124,154300,455881700,93100,93100,93100,93100,0
|
|
20231124,154200,455881700,93100,93100,93100,93100,0
|
|
20231124,154100,455881700,93100,93100,93100,93100,0
|
|
20231124,154000,455881700,93100,93100,93100,93100,0
|
|
20231124,153900,455881700,93100,93100,93100,93100,0
|
|
20231124,153800,455881700,93100,93100,93100,93100,0
|
|
20231124,153700,455881700,93100,93100,93100,93100,0
|
|
20231124,153600,455881700,93100,93100,93100,93100,0
|
|
20231124,153500,455881700,93100,93100,93100,93100,0
|
|
20231124,153400,455881700,93100,93100,93100,93100,0
|
|
20231124,153300,455881700,93100,93100,93100,93100,0
|
|
20231124,153200,455881700,93100,93100,93100,93100,0
|
|
20231124,153100,455881700,93100,93100,93100,93100,27
|
|
20231124,153000,455881700,93100,93100,93100,93100,27
|
|
20231124,152900,453368000,92400,92400,92400,92400,0
|
|
20231124,152800,453368000,92400,92400,92400,92400,0
|
|
20231124,152700,453368000,92400,92400,92400,92400,0
|
|
20231124,152600,453368000,92400,92400,92400,92400,0
|
|
20231124,152500,453368000,92400,92400,92400,92400,0
|
|
20231124,152400,453368000,92400,92400,92400,92400,0
|
|
20231124,152300,453368000,92400,92400,92400,92400,0
|
|
20231124,152200,453368000,92400,92400,92400,92400,0
|
|
20231124,152100,453368000,92400,92400,92400,92400,0
|
|
20231124,152000,453368000,92400,92400,92400,92400,0
|
|
20231124,151900,453368000,92400,92500,93100,92400,34
|
|
20231124,151800,450222600,92500,92500,92500,92500,0
|
|
20231124,151700,450222600,92500,92500,92500,92500,0
|
|
20231124,151600,450222600,92500,92600,92600,92500,7
|
|
20231124,151500,449574900,93000,93000,93000,93000,0
|
|
20231124,151400,449574900,93000,92400,93300,92400,63
|
|
20231124,151300,443719700,92300,92300,92400,92200,8
|
|
20231124,151200,442981000,92200,92200,92400,92200,12
|
|
20231124,151100,441873200,92200,92300,92300,92200,12
|
|
20231124,151000,440765800,92300,92300,92300,92300,10
|
|
20231124,150900,439842800,92300,92400,92400,92300,58
|
|
20231124,150800,434487000,92400,92400,92400,92400,7
|
|
20231124,150700,433840200,92400,92500,92500,92400,5
|
|
20231124,150600,433377800,92500,92600,92600,92500,19
|
|
20231124,150500,431619900,92600,92600,92700,92600,10
|
|
20231124,150400,430693500,92600,92600,92600,92600,13
|
|
20231124,150300,429489700,92600,92700,92700,92600,27
|
|
20231124,150200,426987000,92700,92800,92800,92700,24
|
|
20231124,150100,424759900,92900,93000,93000,92900,5
|
|
20231124,150000,424295100,93000,93100,93100,93000,30
|
|
20231124,145900,421502300,93200,93200,93200,93200,36
|
|
20231124,145800,418147100,93200,93100,93200,93100,45
|
|
20231124,145700,413953700,93200,93100,93200,93100,19
|
|
20231124,145600,412183000,93100,93200,93200,93100,41
|
|
20231124,145500,408362500,93100,93100,93200,93100,4
|
|
20231124,145400,407990000,93200,93200,93200,93200,79
|
|
20231124,145300,400627200,93100,93000,93100,93000,9
|
|
20231124,145200,399789400,93200,93200,93200,93200,0
|
|
20231124,145100,399789400,93200,93000,93200,93000,67
|
|
20231124,145000,393549600,93100,93000,93100,93000,18
|
|
20231124,144900,391873900,93000,93000,93000,93000,4
|
|
20231124,144800,391501900,93200,93100,93200,93100,73
|
|
20231124,144700,384699400,93000,93000,93000,93000,14
|
|
20231124,144600,383397400,92900,92900,92900,92900,1
|
|
20231124,144500,383304500,92900,93200,93200,92900,57
|
|
20231124,144400,377993600,93200,93000,93200,93000,31
|
|
20231124,144300,375105900,92900,92900,92900,92900,5
|
|
20231124,144200,374641400,93200,93100,93200,93100,38
|
|
20231124,144100,371100400,93100,93000,93100,93000,33
|
|
20231124,144000,368028400,93200,93100,93200,93100,4
|
|
20231124,143900,367655900,93300,93100,93300,93100,84
|
|
20231124,143800,359819600,93100,93000,93100,93000,2
|
|
20231124,143700,359633500,93000,92900,93000,92900,30
|
|
20231124,143600,356843700,92900,92700,92900,92700,10
|
|
20231124,143500,355915000,92700,92900,92900,92700,24
|
|
20231124,143400,353686300,93000,93200,93200,93000,63
|
|
20231124,143300,347823300,93200,93300,93400,93200,36
|
|
20231124,143200,344462800,93300,93300,93400,93300,52
|
|
20231124,143100,339607700,93300,93200,93300,93200,2
|
|
20231124,143000,339421200,93300,93400,93400,93300,22
|
|
20231124,142900,337366600,93500,93400,93600,93400,41
|
|
20231124,142800,333532900,93400,93400,93500,93400,26
|
|
20231124,142700,331102700,93400,93300,93400,93300,59
|
|
20231124,142600,325595400,93300,93300,93300,93300,1
|
|
20231124,142500,325502100,93500,93400,93500,93400,49
|
|
20231124,142400,320920700,93500,93400,93500,93400,41
|
|
20231124,142300,317087600,93400,93300,93400,93300,16
|
|
20231124,142200,315593400,93300,93400,93400,93300,2
|
|
20231124,142100,315406700,93500,93500,93600,93500,42
|
|
20231124,142000,311479400,93600,93500,93600,93500,62
|
|
20231124,141900,305676400,93500,93400,93500,93400,25
|
|
20231124,141800,303339900,93300,93400,93400,93300,19
|
|
20231124,141700,301565400,93500,93500,93500,93500,1
|
|
20231124,141600,301471900,93500,93500,93500,93500,57
|
|
20231124,141500,296142400,93300,93300,93300,93300,14
|
|
20231124,141400,294836200,93500,93500,93500,93500,25
|
|
20231124,141300,292498700,93500,93600,93600,93500,94
|
|
20231124,141200,283702100,93600,93300,93600,93300,135
|
|
20231124,141100,271075600,93300,93100,93300,93100,126
|
|
20231124,141000,259320200,93000,93000,93000,93000,5
|
|
20231124,140900,258855200,93000,92800,93000,92800,148
|
|
20231124,140800,245103300,92900,92900,92900,92900,1
|
|
20231124,140700,245010400,92800,92600,92800,92600,159
|
|
20231124,140600,230259100,92700,92700,92700,92700,46
|
|
20231124,140500,225994900,92800,92700,92800,92700,43
|
|
20231124,140400,222008700,92700,92400,92700,92400,134
|
|
20231124,140300,209597800,92400,92400,92400,92400,21
|
|
20231124,140200,207657400,92400,92400,92400,92400,51
|
|
20231124,140100,202945000,92400,92400,92400,92400,6
|
|
20231124,140000,202390600,92400,92300,92400,92300,20
|
|
20231124,135900,200542800,92300,92300,92400,92300,37
|
|
20231124,135800,197125900,92200,92200,92200,92200,8
|
|
20231124,135700,196388300,92200,92200,92200,92100,134
|
|
20231124,135600,184043500,92200,92200,92200,92200,1
|
|
20231124,135500,183951300,92200,92200,92200,92200,1
|
|
20231124,135400,183859100,92200,92200,92200,92200,2
|
|
20231124,135300,183674700,92200,92200,92200,92200,1
|
|
20231124,135200,183582500,92200,92200,92200,92200,2
|
|
20231124,135100,183398100,92200,92200,92200,92200,2
|
|
20231124,135000,183213700,92300,92200,92300,92200,2
|
|
20231124,134900,183029200,92300,92300,92300,92300,1
|
|
20231124,134800,182936900,92300,92300,92300,92300,1
|
|
20231124,134700,182844600,92300,92300,92300,92300,0
|
|
20231124,134600,182844600,92300,92300,92300,92300,2
|
|
20231124,134500,182660000,92300,92300,92300,92300,4
|
|
20231124,134400,182290800,92300,92400,92400,92300,2
|
|
20231124,134300,182106100,92400,92400,92400,92400,1
|
|
20231124,134200,182013700,92300,92200,92300,92200,5
|
|
20231124,134100,181552300,92300,92300,92400,92300,6
|
|
20231124,134000,180998400,92200,92200,92200,92200,1
|
|
20231124,133900,180906200,92300,92200,92300,92200,31
|
|
20231124,133800,178045000,92300,92300,92300,92200,25
|
|
20231124,133700,175737600,92300,92300,92300,92300,1
|
|
20231124,133600,175645300,92300,92200,92300,92200,4
|
|
20231124,133500,175276200,92300,92300,92300,92300,25
|
|
20231124,133400,172968700,92300,92200,92300,92200,2
|
|
20231124,133300,172784200,92200,92200,92200,92200,1
|
|
20231124,133200,172692000,92300,92300,92300,92300,0
|
|
20231124,133100,172692000,92300,92300,92300,92300,10
|
|
20231124,133000,171769000,92300,92300,92300,92300,2
|
|
20231124,132900,171584400,92400,92400,92400,92400,1
|
|
20231124,132800,171492000,92400,92400,92400,92400,10
|
|
20231124,132700,170568000,92300,92300,92300,92300,22
|
|
20231124,132600,168537400,92300,92300,92300,92300,8
|
|
20231124,132500,167799000,92200,92200,92200,92200,8
|
|
20231124,132400,167061400,92300,92300,92300,92300,1
|
|
20231124,132300,166969100,92300,92300,92300,92300,0
|
|
20231124,132200,166969100,92300,92300,92300,92300,0
|
|
20231124,132100,166969100,92300,92400,92400,92300,25
|
|
20231124,132000,164659200,92400,92400,92400,92400,2
|
|
20231124,131900,164474400,92500,92500,92500,92500,1
|
|
20231124,131800,164381900,92500,92500,92500,92500,1
|
|
20231124,131700,164289400,92500,92500,92500,92500,0
|
|
20231124,131600,164289400,92500,92500,92500,92500,1
|
|
20231124,131500,164196900,92500,92500,92500,92500,4
|
|
20231124,131400,163826900,92600,92600,92600,92600,1
|
|
20231124,131300,163734300,92600,92600,92600,92600,0
|
|
20231124,131200,163734300,92600,92600,92600,92600,1
|
|
20231124,131100,163641700,92600,92600,92600,92600,11
|
|
20231124,131000,162623100,92500,92500,92500,92500,0
|
|
20231124,130900,162623100,92500,92400,92500,92400,20
|
|
20231124,130800,160773600,92500,92500,92500,92500,8
|
|
20231124,130700,160033600,92500,92200,92500,92200,660
|
|
20231124,130600,99005400,92200,92200,92200,92200,0
|
|
20231124,130500,99005400,92200,92300,92300,92200,2
|
|
20231124,130400,98820900,92200,92200,92200,92200,0
|
|
20231124,130300,98820900,92200,92200,92200,92200,5
|
|
20231124,130200,98359900,92100,92100,92100,92100,63
|
|
20231124,130100,92557600,92100,92100,92100,92100,2
|
|
20231124,130000,92373400,92000,92000,92000,92000,0
|
|
20231124,125900,92373400,92000,92000,92000,92000,0
|
|
20231124,125800,92373400,92000,92000,92000,92000,1
|
|
20231124,125700,92281400,92000,92000,92000,92000,10
|
|
20231124,125600,91361400,92100,92100,92100,92100,0
|
|
20231124,125500,91361400,92100,92100,92100,92100,1
|
|
20231124,125400,91269300,92000,92000,92000,92000,0
|
|
20231124,125300,91269300,92000,92000,92000,92000,10
|
|
20231124,125200,90349300,92000,92000,92000,92000,0
|
|
20231124,125100,90349300,92000,91900,92000,91900,23
|
|
20231124,125000,88234100,91900,91900,91900,91900,1
|
|
20231124,124900,88142200,91800,91800,91800,91800,0
|
|
20231124,124800,88142200,91800,91800,91800,91800,0
|
|
20231124,124700,88142200,91800,91800,91800,91800,28
|
|
20231124,124600,85571800,91900,91900,91900,91900,0
|
|
20231124,124500,85571800,91900,91900,91900,91900,2
|
|
20231124,124400,85388000,91900,91900,91900,91900,0
|
|
20231124,124300,85388000,91900,91900,91900,91900,0
|
|
20231124,124200,85388000,91900,91900,91900,91900,0
|
|
20231124,124100,85388000,91900,91900,91900,91900,11
|
|
20231124,124000,84377100,91900,91900,91900,91900,0
|
|
20231124,123900,84377100,91900,91900,91900,91900,0
|
|
20231124,123800,84377100,91900,91900,91900,91900,0
|
|
20231124,123700,84377100,91900,91900,91900,91900,2
|
|
20231124,123600,84193300,91900,91900,91900,91900,1
|
|
20231124,123500,84101400,91900,91900,91900,91900,0
|
|
20231124,123400,84101400,91900,91900,91900,91900,0
|
|
20231124,123300,84101400,91900,91900,91900,91900,2
|
|
20231124,123200,83917600,91900,91900,91900,91900,0
|
|
20231124,123100,83917600,91900,91900,91900,91900,0
|
|
20231124,123000,83917600,91900,91900,91900,91900,0
|
|
20231124,122900,83917600,91900,91900,91900,91900,2
|
|
20231124,122800,83733800,91900,91900,91900,91900,0
|
|
20231124,122700,83733800,91900,91900,91900,91900,1
|
|
20231124,122600,83641900,91900,91900,91900,91900,0
|
|
20231124,122500,83641900,91900,91900,91900,91900,1
|
|
20231124,122400,83550000,91800,91800,91800,91800,0
|
|
20231124,122300,83550000,91800,91800,91800,91800,0
|
|
20231124,122200,83550000,91800,91800,91800,91800,0
|
|
20231124,122100,83550000,91800,91800,91800,91800,0
|
|
20231124,122000,83550000,91800,91800,91800,91800,3
|
|
20231124,121900,83274600,91800,91800,91800,91800,0
|
|
20231124,121800,83274600,91800,91800,91800,91800,0
|
|
20231124,121700,83274600,91800,91800,91800,91800,0
|
|
20231124,121600,83274600,91800,91800,91800,91800,1
|
|
20231124,121500,83182800,91900,91900,91900,91900,0
|
|
20231124,121400,83182800,91900,91900,91900,91900,0
|
|
20231124,121300,83182800,91900,91900,91900,91900,2
|
|
20231124,121200,82999000,91900,91900,91900,91900,0
|
|
20231124,121100,82999000,91900,91900,91900,91900,0
|
|
20231124,121000,82999000,91900,91900,91900,91900,0
|
|
20231124,120900,82999000,91900,91900,91900,91900,2
|
|
20231124,120800,82815200,91900,91900,91900,91900,0
|
|
20231124,120700,82815200,91900,91900,91900,91900,0
|
|
20231124,120600,82815200,91900,91900,91900,91900,0
|
|
20231124,120500,82815200,91900,91900,91900,91900,3
|
|
20231124,120400,82539500,91900,91900,91900,91900,0
|
|
20231124,120300,82539500,91900,91900,91900,91900,0
|
|
20231124,120200,82539500,91900,91900,91900,91900,0
|
|
20231124,120100,82539500,91900,91900,91900,91900,0
|
|
20231124,120000,82539500,91900,91900,91900,91900,2
|
|
20231124,115900,82355700,91800,91800,91800,91800,0
|
|
20231124,115800,82355700,91800,91800,91800,91800,0
|
|
20231124,115700,82355700,91800,91800,91800,91800,0
|
|
20231124,115600,82355700,91800,91800,91800,91800,0
|
|
20231124,115500,82355700,91800,91800,91800,91800,1
|
|
20231124,115400,82263900,91800,91800,91800,91800,0
|
|
20231124,115300,82263900,91800,91800,91800,91800,1
|
|
20231124,115200,82172100,91800,91800,91800,91800,0
|
|
20231124,115100,82172100,91800,91800,91800,91800,0
|
|
20231124,115000,82172100,91800,91800,91800,91800,3
|
|
20231124,114900,81896700,91800,91800,91800,91800,0
|
|
20231124,114800,81896700,91800,91800,91800,91800,0
|
|
20231124,114700,81896700,91800,91800,91800,91800,0
|
|
20231124,114600,81896700,91800,91800,91800,91800,0
|
|
20231124,114500,81896700,91800,91800,91800,91800,1
|
|
20231124,114400,81804900,91800,91800,91800,91800,0
|
|
20231124,114300,81804900,91800,91800,91800,91800,0
|
|
20231124,114200,81804900,91800,91800,91800,91800,3
|
|
20231124,114100,81529500,91900,91900,91900,91900,5
|
|
20231124,114000,81070000,91900,91900,91900,91900,1
|
|
20231124,113900,80978100,91900,91900,91900,91900,1
|
|
20231124,113800,80886200,91900,91900,91900,91900,0
|
|
20231124,113700,80886200,91900,91900,91900,91900,0
|
|
20231124,113600,80886200,91900,91900,91900,91900,2
|
|
20231124,113500,80702400,91800,91800,91800,91800,0
|
|
20231124,113400,80702400,91800,91800,91800,91800,0
|
|
20231124,113300,80702400,91800,91900,91900,91800,12
|
|
20231124,113200,79599800,91800,91800,91800,91800,0
|
|
20231124,113100,79599800,91800,91800,91800,91800,2
|
|
20231124,113000,79416200,91800,91800,91800,91800,0
|
|
20231124,112900,79416200,91800,91800,91800,91800,0
|
|
20231124,112800,79416200,91800,91800,91800,91800,0
|
|
20231124,112700,79416200,91800,91800,91800,91800,1
|
|
20231124,112600,79324400,92000,92000,92000,92000,0
|
|
20231124,112500,79324400,92000,92000,92000,92000,0
|
|
20231124,112400,79324400,92000,92000,92000,92000,1
|
|
20231124,112300,79232400,92000,92000,92000,92000,0
|
|
20231124,112200,79232400,92000,92000,92000,92000,0
|
|
20231124,112100,79232400,92000,92000,92000,92000,6
|
|
20231124,112000,78680400,92000,92000,92000,92000,5
|
|
20231124,111900,78220400,92100,92100,92100,92100,0
|
|
20231124,111800,78220400,92100,92100,92100,92100,0
|
|
20231124,111700,78220400,92100,92100,92100,92100,0
|
|
20231124,111600,78220400,92100,92100,92100,92100,1
|
|
20231124,111500,78128300,92100,92100,92100,92100,0
|
|
20231124,111400,78128300,92100,92100,92100,92100,0
|
|
20231124,111300,78128300,92100,92200,92200,92000,13
|
|
20231124,111200,76931400,92100,92100,92100,92100,2
|
|
20231124,111100,76747200,92200,92100,92200,92100,10
|
|
20231124,111000,75825700,92100,92100,92100,92100,0
|
|
20231124,110900,75825700,92100,92100,92100,92100,0
|
|
20231124,110800,75825700,92100,92000,92100,92000,4
|
|
20231124,110700,75457400,91900,91900,91900,91900,0
|
|
20231124,110600,75457400,91900,91900,91900,91900,0
|
|
20231124,110500,75457400,91900,92000,92000,91900,3
|
|
20231124,110400,75181600,92100,91900,92100,91900,31
|
|
20231124,110300,72329200,92000,92000,92000,92000,0
|
|
20231124,110200,72329200,92000,92000,92000,92000,0
|
|
20231124,110100,72329200,92000,91900,92000,91900,17
|
|
20231124,110000,70765300,92000,92000,92000,92000,27
|
|
20231124,105900,68281300,91700,91700,91700,91700,0
|
|
20231124,105800,68281300,91700,91700,91700,91700,1
|
|
20231124,105700,68189600,91600,91600,91600,91600,2
|
|
20231124,105600,68006400,91500,91500,91500,91500,0
|
|
20231124,105500,68006400,91500,91500,91500,91500,7
|
|
20231124,105400,67365900,91500,91500,91500,91500,0
|
|
20231124,105300,67365900,91500,91500,91500,91500,0
|
|
20231124,105200,67365900,91500,91500,91500,91500,0
|
|
20231124,105100,67365900,91500,91500,91500,91500,0
|
|
20231124,105000,67365900,91500,91500,91500,91500,0
|
|
20231124,104900,67365900,91500,91500,91500,91500,0
|
|
20231124,104800,67365900,91500,91500,91500,91500,0
|
|
20231124,104700,67365900,91500,91500,91500,91500,0
|
|
20231124,104600,67365900,91500,91500,91500,91500,0
|
|
20231124,104500,67365900,91500,91500,91500,91500,1
|
|
20231124,104400,67274400,91500,91400,91500,91400,2
|
|
20231124,104300,67091500,91400,91400,91400,91400,39
|
|
20231124,104200,63526900,91400,91400,91400,91400,1
|
|
20231124,104100,63435500,91400,91500,91500,91400,4
|
|
20231124,104000,63069600,91500,91500,91500,91500,5
|
|
20231124,103900,62612100,91500,91500,91500,91500,1
|
|
20231124,103800,62520600,91500,91500,91500,91500,2
|
|
20231124,103700,62337600,91500,91500,91500,91500,2
|
|
20231124,103600,62154600,91500,91500,91500,91500,1
|
|
20231124,103500,62063100,91500,91500,91500,91500,2
|
|
20231124,103400,61880100,91500,91500,91500,91500,2
|
|
20231124,103300,61697100,91500,91500,91500,91500,2
|
|
20231124,103200,61514100,91500,91500,91500,91500,1
|
|
20231124,103100,61422600,91500,91500,91500,91500,2
|
|
20231124,103000,61239600,91500,91500,91500,91500,3
|
|
20231124,102900,60965100,91500,91600,91600,91500,21
|
|
20231124,102800,59041600,91500,91500,91500,91500,2
|
|
20231124,102700,58858600,91500,91500,91500,91500,2
|
|
20231124,102600,58675600,91500,91500,91500,91500,1
|
|
20231124,102500,58584100,91500,91500,91500,91500,2
|
|
20231124,102400,58401100,91500,91500,91500,91500,2
|
|
20231124,102300,58218100,91500,91500,91500,91500,1
|
|
20231124,102200,58126600,91500,91500,91500,91500,4
|
|
20231124,102100,57760600,91500,91500,91500,91500,2
|
|
20231124,102000,57577600,91500,91500,91500,91500,1
|
|
20231124,101900,57486100,91500,91600,91600,91500,85
|
|
20231124,101800,49707100,91600,91600,91600,91600,2
|
|
20231124,101700,49523900,91600,91600,91600,91600,1
|
|
20231124,101600,49432300,91600,91600,91600,91600,1
|
|
20231124,101500,49340700,91600,91600,91600,91600,2
|
|
20231124,101400,49157500,91600,91600,91600,91600,2
|
|
20231124,101300,48974300,91600,91600,91600,91600,1
|
|
20231124,101200,48882700,91600,91600,91600,91600,2
|
|
20231124,101100,48699500,91600,91600,91600,91600,4
|
|
20231124,101000,48333100,91600,91600,91600,91600,1
|
|
20231124,100900,48241500,91600,91600,91600,91600,2
|
|
20231124,100800,48058300,91600,91600,91600,91600,1
|
|
20231124,100700,47966700,91600,91600,91600,91600,2
|
|
20231124,100600,47783500,91600,91600,91600,91600,2
|
|
20231124,100500,47600300,91600,91600,91600,91600,21
|
|
20231124,100400,45676700,91600,91600,91600,91600,1
|
|
20231124,100300,45585100,91600,91600,91600,91600,4
|
|
20231124,100200,45218700,91600,91600,91600,91600,1
|
|
20231124,100100,45127100,91600,91600,91600,91600,3
|
|
20231124,100000,44852300,91600,91600,91700,91600,3
|
|
20231124,095900,44577400,91600,91600,91600,91600,2
|
|
20231124,095800,44394200,91600,91600,91600,91600,1
|
|
20231124,095700,44302600,91600,91600,91600,91600,2
|
|
20231124,095600,44119400,91600,91600,91600,91600,1
|
|
20231124,095500,44027800,91600,91600,91600,91600,3
|
|
20231124,095400,43753000,91600,91600,91600,91600,3
|
|
20231124,095300,43478200,91700,91700,91700,91700,0
|
|
20231124,095200,43478200,91700,91700,91700,91700,0
|
|
20231124,095100,43478200,91700,91700,91700,91700,1
|
|
20231124,095000,43386500,91600,91600,91600,91600,0
|
|
20231124,094900,43386500,91600,91600,91600,91600,2
|
|
20231124,094800,43203300,91600,91600,91600,91600,0
|
|
20231124,094700,43203300,91600,91600,91600,91600,0
|
|
20231124,094600,43203300,91600,91600,91600,91600,0
|
|
20231124,094500,43203300,91600,91600,91600,91600,0
|
|
20231124,094400,43203300,91600,91600,91600,91600,0
|
|
20231124,094300,43203300,91600,91600,91600,91600,1
|
|
20231124,094200,43111700,91600,91600,91600,91600,0
|
|
20231124,094100,43111700,91600,91600,91600,91600,0
|
|
20231124,094000,43111700,91600,91600,91600,91600,0
|
|
20231124,093900,43111700,91600,91600,91600,91600,0
|
|
20231124,093800,43111700,91600,91600,91600,91600,0
|
|
20231124,093700,43111700,91600,91600,91600,91600,0
|
|
20231124,093600,43111700,91600,91600,91600,91600,0
|
|
20231124,093500,43111700,91600,91600,91600,91600,0
|
|
20231124,093400,43111700,91600,91600,91600,91600,16
|
|
20231124,093300,41646100,91600,91600,91600,91600,4
|
|
20231124,093200,41279700,91500,91500,91500,91500,0
|
|
20231124,093100,41279700,91500,91500,91500,91500,1
|
|
20231124,093000,41188200,91500,91500,91500,91500,1
|
|
20231124,092900,41096700,91500,91500,91500,91500,0
|
|
20231124,092800,41096700,91500,91500,91500,91500,2
|
|
20231124,092700,40913700,91500,91500,91500,91500,1
|
|
20231124,092600,40822200,91500,91500,91500,91500,1
|
|
20231124,092500,40730700,91500,91500,91500,91500,2
|
|
20231124,092400,40547700,91600,91500,91600,91500,10
|
|
20231124,092300,39632200,91600,91600,91600,91600,0
|
|
20231124,092200,39632200,91600,91600,91600,91600,5
|
|
20231124,092100,39174200,91600,91600,91600,91600,5
|
|
20231124,092000,38716200,91600,91600,91600,91500,9
|
|
20231124,091900,37891900,91600,91600,91600,91600,3
|
|
20231124,091800,37617100,91600,91500,91600,91500,8
|
|
20231124,091700,36884500,91500,91500,91500,91500,90
|
|
20231124,091600,28649500,91500,91500,91500,91500,1
|
|
20231124,091500,28558000,91600,91600,91600,91600,0
|
|
20231124,091400,28558000,91600,91700,91700,91600,13
|
|
20231124,091300,27367100,91600,91600,91600,91600,0
|
|
20231124,091200,27367100,91600,91700,91700,91600,9
|
|
20231124,091100,26542100,91800,91800,91800,91800,0
|
|
20231124,091000,26542100,91800,91800,91800,91800,6
|
|
20231124,090900,25991300,92000,92000,92000,92000,0
|
|
20231124,090800,25991300,92000,92000,92000,92000,1
|
|
20231124,090700,25899300,92000,92000,92000,92000,0
|
|
20231124,090600,25899300,92000,92000,92000,92000,0
|
|
20231124,090500,25899300,92000,92000,92000,92000,80
|
|
20231124,090400,18539300,92300,92300,92300,92300,0
|
|
20231124,090300,18539300,92300,92300,92300,92300,10
|
|
20231124,090200,17616300,92400,92400,92400,92400,0
|
|
20231124,090100,17616300,92400,92100,92400,92000,141
|
|
20231124,090000,4600400,92400,92000,92400,92000,45
|