574 lines
29 KiB
CSV
574 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,183100,598115200,92500,92500,92500,92500,277
|
|
20231127,183000,598115200,92500,92500,92500,92500,0
|
|
20231127,182900,598115200,92500,92500,92500,92500,0
|
|
20231127,182800,598115200,92500,92500,92500,92500,0
|
|
20231127,182700,598115200,92500,92500,92500,92500,0
|
|
20231127,182600,598115200,92500,92500,92500,92500,0
|
|
20231127,182500,598115200,92500,92500,92500,92500,0
|
|
20231127,182400,598115200,92500,92500,92500,92500,0
|
|
20231127,182300,598115200,92500,92500,92500,92500,0
|
|
20231127,182200,598115200,92500,92500,92500,92500,0
|
|
20231127,182100,598115200,92500,92500,92500,92500,0
|
|
20231127,182000,598115200,92500,92500,92500,92500,0
|
|
20231127,181900,598115200,92500,92500,92500,92500,0
|
|
20231127,181800,598115200,92500,92500,92500,92500,0
|
|
20231127,181700,598115200,92500,92500,92500,92500,0
|
|
20231127,181600,598115200,92500,92500,92500,92500,0
|
|
20231127,181500,598115200,92500,92500,92500,92500,0
|
|
20231127,181400,598115200,92500,92500,92500,92500,0
|
|
20231127,181300,598115200,92500,92500,92500,92500,0
|
|
20231127,181200,598115200,92500,92500,92500,92500,0
|
|
20231127,181100,598115200,92500,92500,92500,92500,0
|
|
20231127,181000,598115200,92500,92500,92500,92500,0
|
|
20231127,180900,598115200,92500,92500,92500,92500,0
|
|
20231127,180800,598115200,92500,92500,92500,92500,0
|
|
20231127,180700,598115200,92500,92500,92500,92500,0
|
|
20231127,180600,598115200,92500,92500,92500,92500,0
|
|
20231127,180500,598115200,92500,92500,92500,92500,0
|
|
20231127,180400,598115200,92500,92500,92500,92500,0
|
|
20231127,180300,598115200,92500,92500,92500,92500,0
|
|
20231127,180200,598115200,92500,92500,92500,92500,0
|
|
20231127,180100,598115200,92500,92500,92500,92500,277
|
|
20231127,180000,598115200,92500,92500,92500,92500,0
|
|
20231127,175900,598115200,92500,92500,92500,92500,0
|
|
20231127,175800,598115200,92500,92500,92500,92500,0
|
|
20231127,175700,598115200,92500,92500,92500,92500,0
|
|
20231127,175600,598115200,92500,92500,92500,92500,0
|
|
20231127,175500,598115200,92500,92500,92500,92500,0
|
|
20231127,175400,598115200,92500,92500,92500,92500,0
|
|
20231127,175300,598115200,92500,92500,92500,92500,0
|
|
20231127,175200,598115200,92500,92500,92500,92500,0
|
|
20231127,175100,598115200,92500,92500,92500,92500,0
|
|
20231127,175000,598115200,92500,92500,92500,92500,0
|
|
20231127,174900,598115200,92500,92500,92500,92500,0
|
|
20231127,174800,598115200,92500,92500,92500,92500,0
|
|
20231127,174700,598115200,92500,92500,92500,92500,0
|
|
20231127,174600,598115200,92500,92500,92500,92500,0
|
|
20231127,174500,598115200,92500,92500,92500,92500,0
|
|
20231127,174400,598115200,92500,92500,92500,92500,0
|
|
20231127,174300,598115200,92500,92500,92500,92500,0
|
|
20231127,174200,598115200,92500,92500,92500,92500,0
|
|
20231127,174100,598115200,92500,92500,92500,92500,0
|
|
20231127,174000,598115200,92500,92500,92500,92500,0
|
|
20231127,173900,598115200,92500,92500,92500,92500,0
|
|
20231127,173800,598115200,92500,92500,92500,92500,0
|
|
20231127,173700,598115200,92500,92500,92500,92500,0
|
|
20231127,173600,598115200,92500,92500,92500,92500,0
|
|
20231127,173500,598115200,92500,92500,92500,92500,0
|
|
20231127,173400,598115200,92500,92500,92500,92500,0
|
|
20231127,173300,598115200,92500,92500,92500,92500,0
|
|
20231127,173200,598115200,92500,92500,92500,92500,0
|
|
20231127,173100,598115200,92500,92500,92500,92500,277
|
|
20231127,173000,598115200,92500,92500,92500,92500,0
|
|
20231127,172900,598115200,92500,92500,92500,92500,0
|
|
20231127,172800,598115200,92500,92500,92500,92500,0
|
|
20231127,172700,598115200,92500,92500,92500,92500,0
|
|
20231127,172600,598115200,92500,92500,92500,92500,0
|
|
20231127,172500,598115200,92500,92500,92500,92500,0
|
|
20231127,172400,598115200,92500,92500,92500,92500,0
|
|
20231127,172300,598115200,92500,92500,92500,92500,0
|
|
20231127,172200,598115200,92500,92500,92500,92500,0
|
|
20231127,172100,598115200,92500,92500,92500,92500,0
|
|
20231127,172000,598115200,92500,92500,92500,92500,0
|
|
20231127,171900,598115200,92500,92500,92500,92500,0
|
|
20231127,171800,598115200,92500,92500,92500,92500,0
|
|
20231127,171700,598115200,92500,92500,92500,92500,0
|
|
20231127,171600,598115200,92500,92500,92500,92500,0
|
|
20231127,171500,598115200,92500,92500,92500,92500,0
|
|
20231127,171400,598115200,92500,92500,92500,92500,0
|
|
20231127,171300,598115200,92500,92500,92500,92500,0
|
|
20231127,171200,598115200,92500,92500,92500,92500,0
|
|
20231127,171100,598115200,92500,92500,92500,92500,0
|
|
20231127,171000,598115200,92500,92500,92500,92500,0
|
|
20231127,170900,598115200,92500,92500,92500,92500,0
|
|
20231127,170800,598115200,92500,92500,92500,92500,0
|
|
20231127,170700,598115200,92500,92500,92500,92500,0
|
|
20231127,170600,598115200,92500,92500,92500,92500,0
|
|
20231127,170500,598115200,92500,92500,92500,92500,0
|
|
20231127,170400,598115200,92500,92500,92500,92500,0
|
|
20231127,170300,598115200,92500,92500,92500,92500,0
|
|
20231127,170200,598115200,92500,92500,92500,92500,0
|
|
20231127,170100,598115200,92500,92500,92500,92500,277
|
|
20231127,170000,598115200,92500,92500,92500,92500,0
|
|
20231127,165900,598115200,92500,92500,92500,92500,0
|
|
20231127,165800,598115200,92500,92500,92500,92500,0
|
|
20231127,165700,598115200,92500,92500,92500,92500,0
|
|
20231127,165600,598115200,92500,92500,92500,92500,0
|
|
20231127,165500,598115200,92500,92500,92500,92500,0
|
|
20231127,165400,598115200,92500,92500,92500,92500,0
|
|
20231127,165300,598115200,92500,92500,92500,92500,0
|
|
20231127,165200,598115200,92500,92500,92500,92500,0
|
|
20231127,165100,598115200,92500,92500,92500,92500,0
|
|
20231127,165000,598115200,92500,92500,92500,92500,0
|
|
20231127,164900,598115200,92500,92500,92500,92500,0
|
|
20231127,164800,598115200,92500,92500,92500,92500,0
|
|
20231127,164700,598115200,92500,92500,92500,92500,0
|
|
20231127,164600,598115200,92500,92500,92500,92500,0
|
|
20231127,164500,598115200,92500,92500,92500,92500,0
|
|
20231127,164400,598115200,92500,92500,92500,92500,0
|
|
20231127,164300,598115200,92500,92500,92500,92500,0
|
|
20231127,164200,598115200,92500,92500,92500,92500,0
|
|
20231127,164100,598115200,92500,92500,92500,92500,0
|
|
20231127,164000,598115200,92500,92500,92500,92500,0
|
|
20231127,163900,598115200,92500,92500,92500,92500,0
|
|
20231127,163800,598115200,92500,92500,92500,92500,0
|
|
20231127,163700,598115200,92500,92500,92500,92500,0
|
|
20231127,163600,598115200,92500,92500,92500,92500,0
|
|
20231127,163500,598115200,92500,92500,92500,92500,0
|
|
20231127,163400,598115200,92500,92500,92500,92500,0
|
|
20231127,163300,598115200,92500,92500,92500,92500,0
|
|
20231127,163200,598115200,92500,92500,92500,92500,0
|
|
20231127,163100,598115200,92500,92500,92500,92500,277
|
|
20231127,163000,598115200,92500,92500,92500,92500,0
|
|
20231127,162900,598115200,92500,92500,92500,92500,0
|
|
20231127,162800,598115200,92500,92500,92500,92500,0
|
|
20231127,162700,598115200,92500,92500,92500,92500,0
|
|
20231127,162600,598115200,92500,92500,92500,92500,0
|
|
20231127,162500,598115200,92500,92500,92500,92500,0
|
|
20231127,162400,598115200,92500,92500,92500,92500,0
|
|
20231127,162300,598115200,92500,92500,92500,92500,0
|
|
20231127,162200,598115200,92500,92500,92500,92500,0
|
|
20231127,162100,598115200,92500,92500,92500,92500,0
|
|
20231127,162000,598115200,92500,92500,92500,92500,0
|
|
20231127,161900,598115200,92500,92500,92500,92500,0
|
|
20231127,161800,598115200,92500,92500,92500,92500,0
|
|
20231127,161700,598115200,92500,92500,92500,92500,0
|
|
20231127,161600,598115200,92500,92500,92500,92500,0
|
|
20231127,161500,598115200,92500,92500,92500,92500,0
|
|
20231127,161400,598115200,92500,92500,92500,92500,0
|
|
20231127,161300,598115200,92500,92500,92500,92500,0
|
|
20231127,161200,598115200,92500,92500,92500,92500,0
|
|
20231127,161100,598115200,92500,92500,92500,92500,0
|
|
20231127,161000,598115200,92500,92500,92500,92500,0
|
|
20231127,160900,598115200,92500,92500,92500,92500,0
|
|
20231127,160800,598115200,92500,92500,92500,92500,0
|
|
20231127,160700,598115200,92500,92500,92500,92500,0
|
|
20231127,160600,598115200,92500,92500,92500,92500,0
|
|
20231127,160500,598115200,92500,92500,92500,92500,0
|
|
20231127,160400,598115200,92500,92500,92500,92500,0
|
|
20231127,160300,598115200,92500,92500,92500,92500,0
|
|
20231127,160200,598115200,92500,92500,92500,92500,0
|
|
20231127,160100,598115200,92500,92500,92500,92500,277
|
|
20231127,160000,598115200,92500,92500,92500,92500,0
|
|
20231127,155900,598115200,92500,92500,92500,92500,0
|
|
20231127,155800,598115200,92500,92500,92500,92500,0
|
|
20231127,155700,598115200,92500,92500,92500,92500,0
|
|
20231127,155600,598115200,92500,92500,92500,92500,0
|
|
20231127,155500,598115200,92500,92500,92500,92500,0
|
|
20231127,155400,598115200,92500,92500,92500,92500,0
|
|
20231127,155300,598115200,92500,92500,92500,92500,0
|
|
20231127,155200,598115200,92500,92500,92500,92500,0
|
|
20231127,155100,598115200,92500,92500,92500,92500,0
|
|
20231127,155000,598115200,92500,92500,92500,92500,0
|
|
20231127,154900,598115200,92500,92500,92500,92500,0
|
|
20231127,154800,598115200,92500,92500,92500,92500,0
|
|
20231127,154700,598115200,92500,92500,92500,92500,0
|
|
20231127,154600,598115200,92500,92500,92500,92500,0
|
|
20231127,154500,598115200,92500,92500,92500,92500,0
|
|
20231127,154400,598115200,92500,92500,92500,92500,0
|
|
20231127,154300,598115200,92500,92500,92500,92500,0
|
|
20231127,154200,598115200,92500,92500,92500,92500,0
|
|
20231127,154100,598115200,92500,92500,92500,92500,0
|
|
20231127,154000,598115200,92500,92500,92500,92500,0
|
|
20231127,153900,598115200,92500,92500,92500,92500,0
|
|
20231127,153800,598115200,92500,92500,92500,92500,0
|
|
20231127,153700,598115200,92500,92500,92500,92500,0
|
|
20231127,153600,598115200,92500,92500,92500,92500,0
|
|
20231127,153500,598115200,92500,92500,92500,92500,0
|
|
20231127,153400,598115200,92500,92500,92500,92500,0
|
|
20231127,153300,598115200,92500,92500,92500,92500,0
|
|
20231127,153200,598115200,92500,92500,92500,92500,0
|
|
20231127,153100,598115200,92500,92500,92500,92500,277
|
|
20231127,153000,598115200,92500,92500,92500,92500,277
|
|
20231127,152900,572492700,92400,92400,92400,92400,0
|
|
20231127,152800,572492700,92400,92400,92400,92400,0
|
|
20231127,152700,572492700,92400,92400,92400,92400,0
|
|
20231127,152600,572492700,92400,92400,92400,92400,0
|
|
20231127,152500,572492700,92400,92400,92400,92400,0
|
|
20231127,152400,572492700,92400,92400,92400,92400,0
|
|
20231127,152300,572492700,92400,92400,92400,92400,0
|
|
20231127,152200,572492700,92400,92400,92400,92400,0
|
|
20231127,152100,572492700,92400,92400,92400,92400,0
|
|
20231127,152000,572492700,92400,92400,92400,92400,0
|
|
20231127,151900,572492700,92400,92400,92500,92400,14
|
|
20231127,151800,571198900,92400,92500,92500,92400,21
|
|
20231127,151700,569257100,92400,92400,92500,92400,16
|
|
20231127,151600,567777600,92500,92500,92500,92500,37
|
|
20231127,151500,564355100,92400,92400,92400,92400,0
|
|
20231127,151400,564355100,92400,92400,92400,92400,12
|
|
20231127,151300,563246300,92400,92300,92400,92300,9
|
|
20231127,151200,562415500,92300,92300,92300,92300,0
|
|
20231127,151100,562415500,92300,92500,92500,92300,156
|
|
20231127,151000,548005600,92500,92400,92500,92400,5
|
|
20231127,150900,547543400,92500,92500,92500,92500,3
|
|
20231127,150800,547265900,92500,92400,92500,92400,8
|
|
20231127,150700,546526600,92400,92500,92500,92400,68
|
|
20231127,150600,540241200,92500,92600,92600,92500,112
|
|
20231127,150500,529877200,92600,92600,92600,92600,1
|
|
20231127,150400,529784600,92600,92600,92600,92600,0
|
|
20231127,150300,529784600,92600,92600,92600,92600,2
|
|
20231127,150200,529599400,92500,92500,92500,92500,5
|
|
20231127,150100,529136900,92600,92600,92600,92600,0
|
|
20231127,150000,529136900,92600,92500,92600,92500,8
|
|
20231127,145900,528396800,92600,92600,92600,92600,3
|
|
20231127,145800,528119000,92500,92500,92500,92500,0
|
|
20231127,145700,528119000,92500,92500,92500,92500,0
|
|
20231127,145600,528119000,92500,92500,92500,92500,1
|
|
20231127,145500,528026500,92500,92600,92600,92500,54
|
|
20231127,145400,523026200,92500,92500,92500,92500,0
|
|
20231127,145300,523026200,92500,92600,92600,92500,2
|
|
20231127,145200,522841100,92600,92600,92600,92600,2
|
|
20231127,145100,522655900,92500,92500,92500,92500,11
|
|
20231127,145000,521638400,92500,92500,92500,92500,1
|
|
20231127,144900,521545900,92500,92500,92500,92500,8
|
|
20231127,144800,520805900,92500,92500,92500,92500,1
|
|
20231127,144700,520713400,92500,92500,92500,92500,65
|
|
20231127,144600,514700900,92500,92500,92500,92500,3
|
|
20231127,144500,514423400,92500,92500,92500,92500,0
|
|
20231127,144400,514423400,92500,92500,92500,92500,0
|
|
20231127,144300,514423400,92500,92500,92500,92500,0
|
|
20231127,144200,514423400,92500,92500,92500,92500,0
|
|
20231127,144100,514423400,92500,92500,92500,92500,0
|
|
20231127,144000,514423400,92500,92500,92500,92500,1
|
|
20231127,143900,514330900,92500,92400,92500,92400,43
|
|
20231127,143800,510357600,92400,92400,92400,92400,1
|
|
20231127,143700,510265200,92400,92400,92400,92400,0
|
|
20231127,143600,510265200,92400,92400,92400,92400,102
|
|
20231127,143500,500840400,92400,92400,92400,92400,0
|
|
20231127,143400,500840400,92400,92400,92400,92400,0
|
|
20231127,143300,500840400,92400,92400,92400,92400,0
|
|
20231127,143200,500840400,92400,92400,92400,92400,0
|
|
20231127,143100,500840400,92400,92400,92400,92400,0
|
|
20231127,143000,500840400,92400,92400,92400,92400,25
|
|
20231127,142900,498530400,92400,92400,92400,92400,0
|
|
20231127,142800,498530400,92400,92400,92400,92400,0
|
|
20231127,142700,498530400,92400,92500,92500,92400,170
|
|
20231127,142600,482809100,92600,92600,92600,92600,60
|
|
20231127,142500,477253100,92600,92600,92600,92600,58
|
|
20231127,142400,471882300,92500,92500,92500,92500,0
|
|
20231127,142300,471882300,92500,92500,92500,92500,4
|
|
20231127,142200,471512300,92500,92500,92500,92500,0
|
|
20231127,142100,471512300,92500,92600,92600,92500,6
|
|
20231127,142000,470957100,92600,92600,92600,92600,2
|
|
20231127,141900,470771900,92600,92600,92600,92600,0
|
|
20231127,141800,470771900,92600,92500,92600,92500,6
|
|
20231127,141700,470216700,92500,92500,92500,92500,0
|
|
20231127,141600,470216700,92500,92500,92500,92500,5
|
|
20231127,141500,469754200,92500,92600,92600,92500,6
|
|
20231127,141400,469199000,92600,92600,92600,92600,0
|
|
20231127,141300,469199000,92600,92600,92600,92600,0
|
|
20231127,141200,469199000,92600,92600,92600,92600,1
|
|
20231127,141100,469106400,92500,92500,92500,92500,2
|
|
20231127,141000,468921400,92600,92500,92600,92500,12
|
|
20231127,140900,467811200,92600,92600,92600,92600,64
|
|
20231127,140800,461884800,92500,92500,92500,92500,0
|
|
20231127,140700,461884800,92500,92500,92500,92500,8
|
|
20231127,140600,461144800,92600,92600,92600,92600,21
|
|
20231127,140500,459200200,92500,92600,92600,92500,40
|
|
20231127,140400,455498200,92500,92500,92500,92500,3
|
|
20231127,140300,455220700,92600,92600,92600,92600,0
|
|
20231127,140200,455220700,92600,92600,92600,92600,2
|
|
20231127,140100,455035500,92500,92500,92500,92500,6
|
|
20231127,140000,454480500,92600,92600,92600,92600,0
|
|
20231127,135900,454480500,92600,92600,92600,92600,0
|
|
20231127,135800,454480500,92600,92600,92600,92600,2
|
|
20231127,135700,454295300,92600,92600,92600,92600,0
|
|
20231127,135600,454295300,92600,92600,92600,92600,0
|
|
20231127,135500,454295300,92600,92600,92600,92600,11
|
|
20231127,135400,453276700,92600,92600,92600,92600,20
|
|
20231127,135300,451424700,92500,92500,92500,92500,4
|
|
20231127,135200,451054700,92600,92600,92600,92600,1
|
|
20231127,135100,450962100,92600,92600,92600,92600,0
|
|
20231127,135000,450962100,92600,92600,92600,92600,2
|
|
20231127,134900,450776900,92600,92600,92600,92600,0
|
|
20231127,134800,450776900,92600,92500,92600,92500,5
|
|
20231127,134700,450314300,92500,92500,92500,92500,0
|
|
20231127,134600,450314300,92500,92500,92500,92500,0
|
|
20231127,134500,450314300,92500,92500,92500,92500,0
|
|
20231127,134400,450314300,92500,92600,92600,92500,6
|
|
20231127,134300,449759100,92600,92600,92600,92600,0
|
|
20231127,134200,449759100,92600,92600,92600,92600,12
|
|
20231127,134100,448647900,92600,92600,92600,92600,0
|
|
20231127,134000,448647900,92600,92600,92600,92600,1
|
|
20231127,133900,448555300,92600,92600,92600,92600,0
|
|
20231127,133800,448555300,92600,92600,92600,92600,0
|
|
20231127,133700,448555300,92600,92600,92600,92600,2
|
|
20231127,133600,448370100,92500,92500,92500,92500,0
|
|
20231127,133500,448370100,92500,92500,92500,92500,0
|
|
20231127,133400,448370100,92500,92500,92500,92500,8
|
|
20231127,133300,447630100,92700,92700,92700,92700,0
|
|
20231127,133200,447630100,92700,92700,92700,92700,1
|
|
20231127,133100,447537400,92700,92700,92700,92700,0
|
|
20231127,133000,447537400,92700,92700,92700,92700,2
|
|
20231127,132900,447352000,92600,92600,92600,92600,0
|
|
20231127,132800,447352000,92600,92600,92600,92600,0
|
|
20231127,132700,447352000,92600,92600,92600,92600,0
|
|
20231127,132600,447352000,92600,92600,92600,92600,0
|
|
20231127,132500,447352000,92600,92600,92600,92600,0
|
|
20231127,132400,447352000,92600,92600,92600,92600,7
|
|
20231127,132300,446703800,92600,92600,92600,92600,1
|
|
20231127,132200,446611200,92600,92600,92600,92600,12
|
|
20231127,132100,445500000,92600,92600,92600,92600,0
|
|
20231127,132000,445500000,92600,92600,92600,92600,0
|
|
20231127,131900,445500000,92600,92700,92700,92600,2
|
|
20231127,131800,445314700,92800,92800,92800,92800,0
|
|
20231127,131700,445314700,92800,92800,92800,92800,2
|
|
20231127,131600,445129100,92700,92700,92700,92700,0
|
|
20231127,131500,445129100,92700,92700,92700,92700,17
|
|
20231127,131400,443553200,92500,92500,92500,92500,0
|
|
20231127,131300,443553200,92500,92600,92600,92500,24
|
|
20231127,131200,441333000,92600,92600,92600,92600,2
|
|
20231127,131100,441147800,92600,92600,92600,92600,10
|
|
20231127,131000,440221800,92600,92600,92600,92600,22
|
|
20231127,130900,438184600,92600,92600,92600,92600,0
|
|
20231127,130800,438184600,92600,92600,92600,92600,0
|
|
20231127,130700,438184600,92600,92600,92600,92600,0
|
|
20231127,130600,438184600,92600,92600,92600,92600,0
|
|
20231127,130500,438184600,92600,92600,92600,92600,0
|
|
20231127,130400,438184600,92600,92600,92600,92600,0
|
|
20231127,130300,438184600,92600,92600,92600,92600,0
|
|
20231127,130200,438184600,92600,92600,92600,92600,1
|
|
20231127,130100,438092000,92600,92500,92600,92500,58
|
|
20231127,130000,432726900,92500,92500,92500,92500,2
|
|
20231127,125900,432541900,92500,92500,92500,92500,101
|
|
20231127,125800,423199400,92500,92700,92700,92500,200
|
|
20231127,125700,404672700,92800,92800,92800,92800,2
|
|
20231127,125600,404487100,92700,92700,92700,92700,0
|
|
20231127,125500,404487100,92700,92700,92700,92700,3
|
|
20231127,125400,404209000,92700,92700,92700,92700,0
|
|
20231127,125300,404209000,92700,92700,92700,92700,0
|
|
20231127,125200,404209000,92700,92700,92700,92700,10
|
|
20231127,125100,403282000,92700,92700,92700,92700,4
|
|
20231127,125000,402911200,92800,92800,92800,92800,2
|
|
20231127,124900,402725600,92700,92700,92700,92700,30
|
|
20231127,124800,399944600,92700,92700,92700,92700,0
|
|
20231127,124700,399944600,92700,92700,92700,92700,20
|
|
20231127,124600,398090600,92700,92700,92700,92700,3
|
|
20231127,124500,397812500,92700,92700,92700,92700,0
|
|
20231127,124400,397812500,92700,92700,92700,92700,0
|
|
20231127,124300,397812500,92700,92700,92700,92700,2
|
|
20231127,124200,397627100,92700,92700,92700,92700,0
|
|
20231127,124100,397627100,92700,92700,92700,92700,0
|
|
20231127,124000,397627100,92700,92700,92700,92700,2
|
|
20231127,123900,397441700,92700,92700,92700,92700,2
|
|
20231127,123800,397256300,92800,92800,92800,92800,0
|
|
20231127,123700,397256300,92800,92800,92800,92800,0
|
|
20231127,123600,397256300,92800,92900,92900,92800,19
|
|
20231127,123500,395492800,92800,92800,92800,92800,4
|
|
20231127,123400,395121600,92800,92800,92800,92800,2
|
|
20231127,123300,394936000,92800,92800,92800,92800,0
|
|
20231127,123200,394936000,92800,92800,92800,92800,3
|
|
20231127,123100,394657600,92800,92800,92800,92800,2
|
|
20231127,123000,394472000,92800,92800,92800,92800,0
|
|
20231127,122900,394472000,92800,92900,92900,92800,4
|
|
20231127,122800,394100600,92900,92900,92900,92900,0
|
|
20231127,122700,394100600,92900,92900,92900,92900,0
|
|
20231127,122600,394100600,92900,92900,92900,92900,0
|
|
20231127,122500,394100600,92900,92900,92900,92900,4
|
|
20231127,122400,393729000,92800,92900,92900,92800,17
|
|
20231127,122300,392150600,92900,92900,92900,92900,0
|
|
20231127,122200,392150600,92900,92900,92900,92900,6
|
|
20231127,122100,391593200,92800,92900,92900,92800,16
|
|
20231127,122000,390106900,92800,92800,92800,92800,2
|
|
20231127,121900,389921300,92800,92800,92800,92800,0
|
|
20231127,121800,389921300,92800,92800,92800,92800,0
|
|
20231127,121700,389921300,92800,92800,92800,92800,2
|
|
20231127,121600,389735700,92800,92800,92800,92800,0
|
|
20231127,121500,389735700,92800,92800,92800,92800,0
|
|
20231127,121400,389735700,92800,92800,92800,92800,2
|
|
20231127,121300,389550100,92800,92800,92800,92800,0
|
|
20231127,121200,389550100,92800,92800,92800,92800,2
|
|
20231127,121100,389364500,92800,92800,92800,92800,30
|
|
20231127,121000,386580500,92800,92800,92800,92800,3
|
|
20231127,120900,386302100,92800,92800,92800,92800,4
|
|
20231127,120800,385930900,92800,92800,92800,92800,1
|
|
20231127,120700,385838100,92900,92800,92900,92800,4
|
|
20231127,120600,385466700,92800,92800,92800,92800,2
|
|
20231127,120500,385281100,92900,92900,92900,92900,0
|
|
20231127,120400,385281100,92900,92900,92900,92900,1
|
|
20231127,120300,385188200,92900,92900,92900,92900,0
|
|
20231127,120200,385188200,92900,92900,92900,92900,1
|
|
20231127,120100,385095300,92900,92900,92900,92900,0
|
|
20231127,120000,385095300,92900,92800,92900,92800,4
|
|
20231127,115900,384723900,92800,92800,92800,92800,0
|
|
20231127,115800,384723900,92800,92800,92800,92800,0
|
|
20231127,115700,384723900,92800,92800,92800,92800,2
|
|
20231127,115600,384538300,92800,92800,92800,92800,0
|
|
20231127,115500,384538300,92800,92800,92800,92800,1
|
|
20231127,115400,384445500,93000,93000,93000,93000,2
|
|
20231127,115300,384259500,93000,93000,93000,93000,0
|
|
20231127,115200,384259500,93000,93000,93000,93000,0
|
|
20231127,115100,384259500,93000,93000,93000,93000,0
|
|
20231127,115000,384259500,93000,93000,93000,93000,0
|
|
20231127,114900,384259500,93000,93000,93000,93000,0
|
|
20231127,114800,384259500,93000,92900,93000,92900,34
|
|
20231127,114700,381100600,92900,92900,92900,92900,10
|
|
20231127,114600,380171600,92800,92800,92800,92800,2
|
|
20231127,114500,379986000,92800,92800,92800,92800,0
|
|
20231127,114400,379986000,92800,92800,92800,92800,23
|
|
20231127,114300,377851600,92700,92700,92700,92700,2
|
|
20231127,114200,377666200,92800,92800,92800,92800,51
|
|
20231127,114100,372933400,92800,92800,92800,92800,2
|
|
20231127,114000,372747800,92900,92800,92900,92800,4
|
|
20231127,113900,372376400,92800,92800,92800,92800,0
|
|
20231127,113800,372376400,92800,92800,92800,92800,0
|
|
20231127,113700,372376400,92800,92800,92800,92800,2
|
|
20231127,113600,372190800,92900,92800,92900,92800,11
|
|
20231127,113500,371169000,92800,92800,92800,92800,2
|
|
20231127,113400,370983400,92800,92800,92800,92800,1
|
|
20231127,113300,370890600,92900,92800,92900,92800,3
|
|
20231127,113200,370612000,92800,92800,92800,92800,9
|
|
20231127,113100,369776800,92900,92900,92900,92900,0
|
|
20231127,113000,369776800,92900,92900,92900,92900,0
|
|
20231127,112900,369776800,92900,92900,92900,92900,1
|
|
20231127,112800,369683900,92900,92900,92900,92900,1
|
|
20231127,112700,369591000,92900,92900,92900,92900,9
|
|
20231127,112600,368754900,92900,92900,92900,92900,4
|
|
20231127,112500,368383300,92900,92900,92900,92900,1
|
|
20231127,112400,368290400,93000,93000,93000,93000,0
|
|
20231127,112300,368290400,93000,93000,93000,93000,2
|
|
20231127,112200,368104400,93000,93000,93000,93000,3
|
|
20231127,112100,367825400,93000,93000,93000,93000,12
|
|
20231127,112000,366709400,93000,92800,93000,92800,76
|
|
20231127,111900,359643000,92800,92800,92800,92800,0
|
|
20231127,111800,359643000,92800,92800,92800,92800,0
|
|
20231127,111700,359643000,92800,92800,92800,92800,0
|
|
20231127,111600,359643000,92800,92800,92800,92800,1
|
|
20231127,111500,359550200,92700,92700,92700,92700,10
|
|
20231127,111400,358623200,92700,92700,92700,92700,0
|
|
20231127,111300,358623200,92700,92700,92700,92700,2
|
|
20231127,111200,358437800,92700,92700,92700,92700,20
|
|
20231127,111100,356583800,92700,92700,92700,92700,1
|
|
20231127,111000,356491100,92700,92700,92700,92700,8
|
|
20231127,110900,355749500,92700,92700,92700,92700,1
|
|
20231127,110800,355656800,92700,92700,92700,92700,38
|
|
20231127,110700,352134200,92700,92700,92700,92700,0
|
|
20231127,110600,352134200,92700,92700,92700,92700,0
|
|
20231127,110500,352134200,92700,92700,92700,92700,0
|
|
20231127,110400,352134200,92700,92700,92700,92700,1
|
|
20231127,110300,352041500,92700,92700,92700,92700,1
|
|
20231127,110200,351948800,93100,92600,93100,92600,89
|
|
20231127,110100,343689600,92600,92900,93100,92000,875
|
|
20231127,110000,262840200,93100,93100,93100,93100,2
|
|
20231127,105900,262654000,93000,93000,93000,93000,163
|
|
20231127,105800,247495000,93000,93000,93000,93000,3
|
|
20231127,105700,247216000,93000,93000,93000,93000,14
|
|
20231127,105600,245914000,93000,93000,93000,93000,25
|
|
20231127,105500,243589000,93100,93200,93200,93100,308
|
|
20231127,105400,214904100,93300,93200,93300,93200,22
|
|
20231127,105300,212853500,93200,93200,93200,93200,3
|
|
20231127,105200,212573900,93300,93300,93300,93300,1
|
|
20231127,105100,212480600,93200,93200,93200,93200,3
|
|
20231127,105000,212201000,93200,93200,93200,93200,0
|
|
20231127,104900,212201000,93200,93200,93200,93200,0
|
|
20231127,104800,212201000,93200,93300,93300,93200,9
|
|
20231127,104700,211361600,93300,93300,93300,93300,2
|
|
20231127,104600,211175000,93300,93300,93300,93300,0
|
|
20231127,104500,211175000,93300,93300,93300,93300,0
|
|
20231127,104400,211175000,93300,93300,93300,93300,0
|
|
20231127,104300,211175000,93300,93300,93300,93300,0
|
|
20231127,104200,211175000,93300,93200,93300,93200,6
|
|
20231127,104100,210615600,93200,93200,93200,93200,0
|
|
20231127,104000,210615600,93200,93200,93200,93200,0
|
|
20231127,103900,210615600,93200,93200,93200,93200,2
|
|
20231127,103800,210429200,93200,93200,93200,93200,2
|
|
20231127,103700,210242800,93200,93200,93200,93200,2
|
|
20231127,103600,210056400,93200,93200,93200,93200,0
|
|
20231127,103500,210056400,93200,93200,93200,93200,1
|
|
20231127,103400,209963200,93300,93300,93300,93300,0
|
|
20231127,103300,209963200,93300,93300,93300,93300,16
|
|
20231127,103200,208470400,93400,93400,93400,93400,0
|
|
20231127,103100,208470400,93400,93400,93400,93400,0
|
|
20231127,103000,208470400,93400,93400,93400,93400,2
|
|
20231127,102900,208283600,93300,93300,93300,93300,5
|
|
20231127,102800,207817100,93400,93400,93400,93400,0
|
|
20231127,102700,207817100,93400,93400,93400,93400,5
|
|
20231127,102600,207350100,93400,93400,93400,93400,5
|
|
20231127,102500,206883100,93400,93400,93400,93400,11
|
|
20231127,102400,205855700,93500,93300,93500,93300,4
|
|
20231127,102300,205482100,93300,93300,93300,93300,3
|
|
20231127,102200,205202200,93500,93500,93500,93500,0
|
|
20231127,102100,205202200,93500,93500,93500,93500,6
|
|
20231127,102000,204641200,93500,93500,93500,93500,1
|
|
20231127,101900,204547700,93500,93500,93500,93500,11
|
|
20231127,101800,203519200,93500,93500,93500,93500,0
|
|
20231127,101700,203519200,93500,93500,93500,93500,0
|
|
20231127,101600,203519200,93500,93500,93500,93500,10
|
|
20231127,101500,202584200,93900,93900,93900,93900,0
|
|
20231127,101400,202584200,93900,93500,93900,93500,16
|
|
20231127,101300,201086700,93500,93500,93500,93500,4
|
|
20231127,101200,200712700,93400,93400,93400,93400,6
|
|
20231127,101100,200152300,93400,93400,93400,93400,0
|
|
20231127,101000,200152300,93400,93400,93400,93400,18
|
|
20231127,100900,198471100,93400,93400,93400,93400,8
|
|
20231127,100800,197723900,93300,93300,93300,93300,125
|
|
20231127,100700,186061400,93300,93200,93300,93200,3
|
|
20231127,100600,185781600,93200,93200,93200,93200,1
|
|
20231127,100500,185688400,93300,93300,93300,93300,1
|
|
20231127,100400,185595100,93200,93200,93200,93200,1
|
|
20231127,100300,185501900,93200,93200,93200,93200,11
|
|
20231127,100200,184476700,93200,93400,93400,93200,64
|
|
20231127,100100,178505700,93500,93500,93500,93500,0
|
|
20231127,100000,178505700,93500,93500,93500,93500,1
|
|
20231127,095900,178412200,93400,93400,93400,93400,0
|
|
20231127,095800,178412200,93400,93400,93400,93400,98
|
|
20231127,095700,169259000,93500,93500,93500,93500,124
|
|
20231127,095600,157665000,93600,93600,93600,93600,128
|
|
20231127,095500,145684200,93600,93600,93600,93600,0
|
|
20231127,095400,145684200,93600,93600,93600,93600,6
|
|
20231127,095300,145122600,93600,93600,93600,93600,2
|
|
20231127,095200,144935400,93700,93700,93700,93700,0
|
|
20231127,095100,144935400,93700,93800,93800,93700,49
|
|
20231127,095000,140343900,93700,93700,93700,93700,4
|
|
20231127,094900,139969100,93700,93700,93700,93700,0
|
|
20231127,094800,139969100,93700,93800,93800,93700,12
|
|
20231127,094700,138843700,93800,93800,93800,93800,0
|
|
20231127,094600,138843700,93800,93800,93800,93800,3
|
|
20231127,094500,138562300,93800,93700,93800,93700,15
|
|
20231127,094400,137155500,93800,93700,93800,93700,3
|
|
20231127,094300,136874300,93700,93700,93700,93700,2
|
|
20231127,094200,136686900,93700,93700,93700,93700,1
|
|
20231127,094100,136593200,93700,93800,93800,93700,44
|
|
20231127,094000,132469700,93800,93800,93800,93800,2
|
|
20231127,093900,132282100,93800,93800,93800,93800,0
|
|
20231127,093800,132282100,93800,93800,93800,93800,0
|
|
20231127,093700,132282100,93800,93800,93800,93800,1
|
|
20231127,093600,132188300,93900,93700,93900,93700,10
|
|
20231127,093500,131250300,93900,93900,93900,93900,0
|
|
20231127,093400,131250300,93900,93800,93900,93800,3
|
|
20231127,093300,130968800,93800,93800,93800,93800,5
|
|
20231127,093200,130499800,93700,93700,93700,93700,1
|
|
20231127,093100,130406100,93800,93800,93800,93800,0
|
|
20231127,093000,130406100,93800,93800,93800,93800,14
|
|
20231127,092900,129092900,93800,93800,93800,93800,2
|
|
20231127,092800,128905300,93700,93700,93700,93700,0
|
|
20231127,092700,128905300,93700,93700,93700,93700,5
|
|
20231127,092600,128436800,93700,93700,93700,93700,1
|
|
20231127,092500,128343100,93800,93800,93800,93800,0
|
|
20231127,092400,128343100,93800,93700,93800,93700,101
|
|
20231127,092300,118878300,93700,93600,93700,93600,33
|
|
20231127,092200,115786700,93600,93600,93600,93600,5
|
|
20231127,092100,115318700,93700,93600,93700,93600,27
|
|
20231127,092000,112789300,93600,93700,93700,93600,75
|
|
20231127,091900,105761900,93700,93700,93700,93700,3
|
|
20231127,091800,105480800,93800,93700,93800,93700,111
|
|
20231127,091700,95069300,93800,93900,93900,93800,109
|
|
20231127,091600,84835800,93900,93900,93900,93900,8
|
|
20231127,091500,84084600,93900,93900,93900,93900,45
|
|
20231127,091400,79859100,93900,93900,93900,93900,23
|
|
20231127,091300,77699400,93900,94000,94000,93900,4
|
|
20231127,091200,77323700,93900,93800,93900,93800,13
|
|
20231127,091100,76103600,93800,93800,93800,93800,6
|
|
20231127,091000,75540800,93800,93800,93800,93800,3
|
|
20231127,090900,75259400,93900,93900,93900,93900,0
|
|
20231127,090800,75259400,93900,93900,93900,93900,0
|
|
20231127,090700,75259400,93900,93700,94000,93700,46
|
|
20231127,090600,70940700,93800,94000,94100,93800,343
|
|
20231127,090500,38751500,94000,94100,94100,94000,25
|
|
20231127,090400,36401400,94000,93700,94100,93600,239
|
|
20231127,090300,13979500,93600,93800,93800,93600,17
|
|
20231127,090200,12386900,93800,93900,93900,93600,46
|
|
20231127,090100,8076200,93900,93900,94000,93900,37
|
|
20231127,090000,4601100,93900,93900,93900,93900,49
|