585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,184200,531941850,28350,28350,28350,28350,274
|
|
20231120,184100,531941850,28350,28350,28350,28350,0
|
|
20231120,184000,531941850,28350,28350,28350,28350,0
|
|
20231120,183900,531941850,28350,28350,28350,28350,0
|
|
20231120,183800,531941850,28350,28350,28350,28350,0
|
|
20231120,183700,531941850,28350,28350,28350,28350,0
|
|
20231120,183600,531941850,28350,28350,28350,28350,0
|
|
20231120,183500,531941850,28350,28350,28350,28350,0
|
|
20231120,183400,531941850,28350,28350,28350,28350,0
|
|
20231120,183300,531941850,28350,28350,28350,28350,0
|
|
20231120,183200,531941850,28350,28350,28350,28350,0
|
|
20231120,183100,531941850,28350,28350,28350,28350,0
|
|
20231120,183000,531941850,28350,28350,28350,28350,0
|
|
20231120,182900,531941850,28350,28350,28350,28350,0
|
|
20231120,182800,531941850,28350,28350,28350,28350,0
|
|
20231120,182700,531941850,28350,28350,28350,28350,0
|
|
20231120,182600,531941850,28350,28350,28350,28350,0
|
|
20231120,182500,531941850,28350,28350,28350,28350,0
|
|
20231120,182400,531941850,28350,28350,28350,28350,0
|
|
20231120,182300,531941850,28350,28350,28350,28350,0
|
|
20231120,182200,531941850,28350,28350,28350,28350,0
|
|
20231120,182100,531941850,28350,28350,28350,28350,0
|
|
20231120,182000,531941850,28350,28350,28350,28350,0
|
|
20231120,181900,531941850,28350,28350,28350,28350,0
|
|
20231120,181800,531941850,28350,28350,28350,28350,0
|
|
20231120,181700,531941850,28350,28350,28350,28350,0
|
|
20231120,181600,531941850,28350,28350,28350,28350,0
|
|
20231120,181500,531941850,28350,28350,28350,28350,0
|
|
20231120,181400,531941850,28350,28350,28350,28350,0
|
|
20231120,181300,531941850,28350,28350,28350,28350,0
|
|
20231120,181200,531941850,28350,28350,28350,28350,274
|
|
20231120,181100,531941850,28350,28350,28350,28350,0
|
|
20231120,181000,531941850,28350,28350,28350,28350,0
|
|
20231120,180900,531941850,28350,28350,28350,28350,0
|
|
20231120,180800,531941850,28350,28350,28350,28350,0
|
|
20231120,180700,531941850,28350,28350,28350,28350,0
|
|
20231120,180600,531941850,28350,28350,28350,28350,0
|
|
20231120,180500,531941850,28350,28350,28350,28350,0
|
|
20231120,180400,531941850,28350,28350,28350,28350,0
|
|
20231120,180300,531941850,28350,28350,28350,28350,0
|
|
20231120,180200,531941850,28350,28350,28350,28350,0
|
|
20231120,180100,531941850,28350,28350,28350,28350,0
|
|
20231120,180000,531941850,28350,28350,28350,28350,0
|
|
20231120,175900,531941850,28350,28350,28350,28350,0
|
|
20231120,175800,531941850,28350,28350,28350,28350,0
|
|
20231120,175700,531941850,28350,28350,28350,28350,0
|
|
20231120,175600,531941850,28350,28350,28350,28350,0
|
|
20231120,175500,531941850,28350,28350,28350,28350,0
|
|
20231120,175400,531941850,28350,28350,28350,28350,0
|
|
20231120,175300,531941850,28350,28350,28350,28350,0
|
|
20231120,175200,531941850,28350,28350,28350,28350,0
|
|
20231120,175100,531941850,28350,28350,28350,28350,0
|
|
20231120,175000,531941850,28350,28350,28350,28350,0
|
|
20231120,174900,531941850,28350,28350,28350,28350,0
|
|
20231120,174800,531941850,28350,28350,28350,28350,0
|
|
20231120,174700,531941850,28350,28350,28350,28350,0
|
|
20231120,174600,531941850,28350,28350,28350,28350,0
|
|
20231120,174500,531941850,28350,28350,28350,28350,0
|
|
20231120,174400,531941850,28350,28350,28350,28350,0
|
|
20231120,174300,531941850,28350,28350,28350,28350,0
|
|
20231120,174200,531941850,28350,28350,28350,28350,274
|
|
20231120,174100,531941850,28350,28350,28350,28350,0
|
|
20231120,174000,531941850,28350,28350,28350,28350,0
|
|
20231120,173900,531941850,28350,28350,28350,28350,0
|
|
20231120,173800,531941850,28350,28350,28350,28350,0
|
|
20231120,173700,531941850,28350,28350,28350,28350,0
|
|
20231120,173600,531941850,28350,28350,28350,28350,0
|
|
20231120,173500,531941850,28350,28350,28350,28350,0
|
|
20231120,173400,531941850,28350,28350,28350,28350,0
|
|
20231120,173300,531941850,28350,28350,28350,28350,0
|
|
20231120,173200,531941850,28350,28350,28350,28350,0
|
|
20231120,173100,531941850,28350,28350,28350,28350,0
|
|
20231120,173000,531941850,28350,28350,28350,28350,0
|
|
20231120,172900,531941850,28350,28350,28350,28350,0
|
|
20231120,172800,531941850,28350,28350,28350,28350,0
|
|
20231120,172700,531941850,28350,28350,28350,28350,0
|
|
20231120,172600,531941850,28350,28350,28350,28350,0
|
|
20231120,172500,531941850,28350,28350,28350,28350,0
|
|
20231120,172400,531941850,28350,28350,28350,28350,0
|
|
20231120,172300,531941850,28350,28350,28350,28350,0
|
|
20231120,172200,531941850,28350,28350,28350,28350,0
|
|
20231120,172100,531941850,28350,28350,28350,28350,0
|
|
20231120,172000,531941850,28350,28350,28350,28350,0
|
|
20231120,171900,531941850,28350,28350,28350,28350,0
|
|
20231120,171800,531941850,28350,28350,28350,28350,0
|
|
20231120,171700,531941850,28350,28350,28350,28350,0
|
|
20231120,171600,531941850,28350,28350,28350,28350,0
|
|
20231120,171500,531941850,28350,28350,28350,28350,0
|
|
20231120,171400,531941850,28350,28350,28350,28350,0
|
|
20231120,171300,531941850,28350,28350,28350,28350,0
|
|
20231120,171200,531941850,28350,28350,28350,28350,274
|
|
20231120,171100,531941850,28350,28350,28350,28350,0
|
|
20231120,171000,531941850,28350,28350,28350,28350,0
|
|
20231120,170900,531941850,28350,28350,28350,28350,0
|
|
20231120,170800,531941850,28350,28350,28350,28350,0
|
|
20231120,170700,531941850,28350,28350,28350,28350,0
|
|
20231120,170600,531941850,28350,28350,28350,28350,0
|
|
20231120,170500,531941850,28350,28350,28350,28350,0
|
|
20231120,170400,531941850,28350,28350,28350,28350,0
|
|
20231120,170300,531941850,28350,28350,28350,28350,0
|
|
20231120,170200,531941850,28350,28350,28350,28350,0
|
|
20231120,170100,531941850,28350,28350,28350,28350,0
|
|
20231120,170000,531941850,28350,28350,28350,28350,0
|
|
20231120,165900,531941850,28350,28350,28350,28350,0
|
|
20231120,165800,531941850,28350,28350,28350,28350,0
|
|
20231120,165700,531941850,28350,28350,28350,28350,0
|
|
20231120,165600,531941850,28350,28350,28350,28350,0
|
|
20231120,165500,531941850,28350,28350,28350,28350,0
|
|
20231120,165400,531941850,28350,28350,28350,28350,0
|
|
20231120,165300,531941850,28350,28350,28350,28350,0
|
|
20231120,165200,531941850,28350,28350,28350,28350,0
|
|
20231120,165100,531941850,28350,28350,28350,28350,0
|
|
20231120,165000,531941850,28350,28350,28350,28350,0
|
|
20231120,164900,531941850,28350,28350,28350,28350,0
|
|
20231120,164800,531941850,28350,28350,28350,28350,0
|
|
20231120,164700,531941850,28350,28350,28350,28350,0
|
|
20231120,164600,531941850,28350,28350,28350,28350,0
|
|
20231120,164500,531941850,28350,28350,28350,28350,0
|
|
20231120,164400,531941850,28350,28350,28350,28350,0
|
|
20231120,164300,531941850,28350,28350,28350,28350,0
|
|
20231120,164200,531941850,28350,28350,28350,28350,274
|
|
20231120,164100,531941850,28350,28350,28350,28350,0
|
|
20231120,164000,531941850,28350,28350,28350,28350,0
|
|
20231120,163900,531941850,28350,28350,28350,28350,0
|
|
20231120,163800,531941850,28350,28350,28350,28350,0
|
|
20231120,163700,531941850,28350,28350,28350,28350,0
|
|
20231120,163600,531941850,28350,28350,28350,28350,0
|
|
20231120,163500,531941850,28350,28350,28350,28350,0
|
|
20231120,163400,531941850,28350,28350,28350,28350,0
|
|
20231120,163300,531941850,28350,28350,28350,28350,0
|
|
20231120,163200,531941850,28350,28350,28350,28350,0
|
|
20231120,163100,531941850,28350,28350,28350,28350,0
|
|
20231120,163000,531941850,28350,28350,28350,28350,0
|
|
20231120,162900,531941850,28350,28350,28350,28350,0
|
|
20231120,162800,531941850,28350,28350,28350,28350,0
|
|
20231120,162700,531941850,28350,28350,28350,28350,0
|
|
20231120,162600,531941850,28350,28350,28350,28350,0
|
|
20231120,162500,531941850,28350,28350,28350,28350,0
|
|
20231120,162400,531941850,28350,28350,28350,28350,0
|
|
20231120,162300,531941850,28350,28350,28350,28350,0
|
|
20231120,162200,531941850,28350,28350,28350,28350,0
|
|
20231120,162100,531941850,28350,28350,28350,28350,0
|
|
20231120,162000,531941850,28350,28350,28350,28350,0
|
|
20231120,161900,531941850,28350,28350,28350,28350,0
|
|
20231120,161800,531941850,28350,28350,28350,28350,0
|
|
20231120,161700,531941850,28350,28350,28350,28350,0
|
|
20231120,161600,531941850,28350,28350,28350,28350,0
|
|
20231120,161500,531941850,28350,28350,28350,28350,0
|
|
20231120,161400,531941850,28350,28350,28350,28350,0
|
|
20231120,161300,531941850,28350,28350,28350,28350,0
|
|
20231120,161200,531941850,28350,28350,28350,28350,274
|
|
20231120,161100,531941850,28350,28350,28350,28350,0
|
|
20231120,161000,531941850,28350,28350,28350,28350,0
|
|
20231120,160900,531941850,28350,28350,28350,28350,0
|
|
20231120,160800,531941850,28350,28350,28350,28350,0
|
|
20231120,160700,531941850,28350,28350,28350,28350,0
|
|
20231120,160600,531941850,28350,28350,28350,28350,0
|
|
20231120,160500,531941850,28350,28350,28350,28350,0
|
|
20231120,160400,531941850,28350,28350,28350,28350,0
|
|
20231120,160300,531941850,28350,28350,28350,28350,0
|
|
20231120,160200,531941850,28350,28350,28350,28350,0
|
|
20231120,160100,531941850,28350,28350,28350,28350,0
|
|
20231120,160000,531941850,28350,28350,28350,28350,0
|
|
20231120,155900,531941850,28350,28350,28350,28350,0
|
|
20231120,155800,531941850,28350,28350,28350,28350,0
|
|
20231120,155700,531941850,28350,28350,28350,28350,0
|
|
20231120,155600,531941850,28350,28350,28350,28350,0
|
|
20231120,155500,531941850,28350,28350,28350,28350,0
|
|
20231120,155400,531941850,28350,28350,28350,28350,0
|
|
20231120,155300,531941850,28350,28350,28350,28350,0
|
|
20231120,155200,531941850,28350,28350,28350,28350,0
|
|
20231120,155100,531941850,28350,28350,28350,28350,0
|
|
20231120,155000,531941850,28350,28350,28350,28350,0
|
|
20231120,154900,531941850,28350,28350,28350,28350,0
|
|
20231120,154800,531941850,28350,28350,28350,28350,0
|
|
20231120,154700,531941850,28350,28350,28350,28350,0
|
|
20231120,154600,531941850,28350,28350,28350,28350,0
|
|
20231120,154500,531941850,28350,28350,28350,28350,0
|
|
20231120,154400,531941850,28350,28350,28350,28350,0
|
|
20231120,154300,531941850,28350,28350,28350,28350,0
|
|
20231120,154200,531941850,28350,28350,28350,28350,274
|
|
20231120,154100,531941850,28350,28350,28350,28350,0
|
|
20231120,154000,531941850,28350,28350,28350,28350,0
|
|
20231120,153900,531941850,28350,28350,28350,28350,0
|
|
20231120,153800,531941850,28350,28350,28350,28350,0
|
|
20231120,153700,531941850,28350,28350,28350,28350,0
|
|
20231120,153600,531941850,28350,28350,28350,28350,0
|
|
20231120,153500,531941850,28350,28350,28350,28350,0
|
|
20231120,153400,531941850,28350,28350,28350,28350,0
|
|
20231120,153300,531941850,28350,28350,28350,28350,0
|
|
20231120,153200,531941850,28350,28350,28350,28350,0
|
|
20231120,153100,531941850,28350,28350,28350,28350,0
|
|
20231120,153000,531941850,28350,28350,28350,28350,274
|
|
20231120,152900,524173950,28350,28350,28350,28350,0
|
|
20231120,152800,524173950,28350,28350,28350,28350,0
|
|
20231120,152700,524173950,28350,28350,28350,28350,0
|
|
20231120,152600,524173950,28350,28350,28350,28350,0
|
|
20231120,152500,524173950,28350,28350,28350,28350,0
|
|
20231120,152400,524173950,28350,28350,28350,28350,0
|
|
20231120,152300,524173950,28350,28350,28350,28350,0
|
|
20231120,152200,524173950,28350,28350,28350,28350,0
|
|
20231120,152100,524173950,28350,28350,28350,28350,0
|
|
20231120,152000,524173950,28350,28350,28350,28350,0
|
|
20231120,151900,524173950,28350,28300,28350,28200,141
|
|
20231120,151800,520193600,28200,28250,28250,28200,28
|
|
20231120,151700,519403850,28300,28250,28300,28200,403
|
|
20231120,151600,508000450,28250,28250,28250,28200,42
|
|
20231120,151500,506815250,28300,28250,28300,28200,124
|
|
20231120,151400,503309150,28200,28200,28250,28200,43
|
|
20231120,151300,502096450,28300,28250,28300,28200,333
|
|
20231120,151200,492677150,28250,28200,28250,28200,9
|
|
20231120,151100,492423250,28250,28250,28250,28200,55
|
|
20231120,151000,490871200,28250,28250,28250,28250,12
|
|
20231120,150900,490532200,28250,28250,28250,28250,38
|
|
20231120,150800,489458700,28300,28300,28300,28250,161
|
|
20231120,150700,484904100,28250,28300,28300,28250,219
|
|
20231120,150600,478708050,28250,28250,28300,28250,37
|
|
20231120,150500,477662750,28250,28250,28300,28250,19
|
|
20231120,150400,477125800,28250,28250,28300,28250,35
|
|
20231120,150300,476137000,28300,28250,28300,28250,198
|
|
20231120,150200,470534000,28250,28300,28300,28250,38
|
|
20231120,150100,469460350,28250,28300,28300,28250,23
|
|
20231120,150000,468810550,28300,28300,28300,28300,33
|
|
20231120,145900,467876650,28300,28300,28300,28250,360
|
|
20231120,145800,457691600,28250,28250,28250,28250,34
|
|
20231120,145700,456731100,28250,28250,28300,28250,209
|
|
20231120,145600,450826800,28250,28300,28300,28250,337
|
|
20231120,145500,441290050,28300,28300,28350,28300,14
|
|
20231120,145400,440893800,28300,28300,28300,28300,7
|
|
20231120,145300,440695700,28350,28300,28350,28300,7
|
|
20231120,145200,440497550,28300,28300,28300,28300,139
|
|
20231120,145100,436563850,28300,28350,28350,28300,8
|
|
20231120,145000,436337400,28300,28300,28350,28300,8
|
|
20231120,144900,436110950,28300,28350,28350,28300,9
|
|
20231120,144800,435856200,28350,28300,28350,28300,81
|
|
20231120,144700,433563850,28300,28300,28300,28300,7
|
|
20231120,144600,433365750,28300,28300,28350,28300,15
|
|
20231120,144500,432941200,28300,28300,28300,28300,6
|
|
20231120,144400,432771400,28350,28300,28350,28300,9
|
|
20231120,144300,432516650,28300,28300,28300,28300,6
|
|
20231120,144200,432346850,28300,28300,28300,28300,7
|
|
20231120,144100,432148750,28300,28300,28300,28300,7
|
|
20231120,144000,431950650,28300,28350,28350,28300,8
|
|
20231120,143900,431724200,28300,28300,28300,28300,7
|
|
20231120,143800,431526100,28300,28300,28300,28300,7
|
|
20231120,143700,431328000,28350,28300,28350,28300,8
|
|
20231120,143600,431101550,28300,28250,28350,28250,444
|
|
20231120,143500,418536800,28300,28250,28300,28250,44
|
|
20231120,143400,417291900,28300,28300,28300,28300,248
|
|
20231120,143300,410273500,28350,28300,28350,28300,31
|
|
20231120,143200,409396150,28300,28300,28300,28300,7
|
|
20231120,143100,409198050,28300,28300,28350,28300,9
|
|
20231120,143000,408943300,28300,28300,28300,28300,6
|
|
20231120,142900,408773500,28300,28350,28350,28300,8
|
|
20231120,142800,408547050,28300,28300,28300,28300,8
|
|
20231120,142700,408320650,28300,28300,28300,28300,13
|
|
20231120,142600,407952750,28350,28300,28350,28300,185
|
|
20231120,142500,402717200,28300,28300,28300,28300,56
|
|
20231120,142400,401132400,28300,28300,28300,28300,12
|
|
20231120,142300,400792800,28300,28300,28300,28300,9
|
|
20231120,142200,400538100,28300,28300,28350,28300,9
|
|
20231120,142100,400283350,28350,28350,28350,28350,3
|
|
20231120,142000,400198300,28350,28400,28400,28350,7
|
|
20231120,141900,399999800,28350,28350,28350,28350,7
|
|
20231120,141800,399801350,28450,28350,28450,28350,155
|
|
20231120,141700,395393050,28350,28350,28350,28350,7
|
|
20231120,141600,395194600,28350,28350,28350,28350,7
|
|
20231120,141500,394996150,28400,28300,28400,28300,12
|
|
20231120,141400,394656250,28300,28300,28300,28300,7
|
|
20231120,141300,394458150,28350,28300,28350,28300,7
|
|
20231120,141200,394260000,28300,28350,28350,28300,9
|
|
20231120,141100,394005200,28350,28350,28350,28350,1
|
|
20231120,141000,393976850,28300,28300,28300,28300,6
|
|
20231120,140900,393807050,28300,28350,28400,28300,10
|
|
20231120,140800,393523800,28300,28300,28300,28300,15
|
|
20231120,140700,393099300,28300,28300,28300,28300,7
|
|
20231120,140600,392901200,28300,28300,28300,28300,7
|
|
20231120,140500,392703100,28300,28300,28300,28300,45
|
|
20231120,140400,391429600,28300,28300,28300,28300,481
|
|
20231120,140300,377817300,28300,28350,28350,28300,97
|
|
20231120,140200,375072150,28300,28350,28350,28300,700
|
|
20231120,140100,355231650,28350,28350,28350,28350,180
|
|
20231120,140000,350128650,28400,28400,28400,28400,2
|
|
20231120,135900,350071850,28450,28450,28450,28450,13
|
|
20231120,135800,349702000,28450,28450,28450,28450,20
|
|
20231120,135700,349133000,28450,28450,28450,28450,13
|
|
20231120,135600,348763150,28400,28450,28450,28400,39
|
|
20231120,135500,347654800,28450,28400,28450,28400,13
|
|
20231120,135400,347285000,28450,28450,28450,28450,13
|
|
20231120,135300,346915150,28450,28450,28450,28450,13
|
|
20231120,135200,346545300,28450,28450,28450,28350,19
|
|
20231120,135100,346004950,28450,28450,28450,28450,13
|
|
20231120,135000,345635100,28400,28400,28400,28400,19
|
|
20231120,134900,345095500,28400,28400,28400,28400,13
|
|
20231120,134800,344726300,28400,28400,28400,28400,30
|
|
20231120,134700,343874300,28350,28400,28400,28350,13
|
|
20231120,134600,343505150,28350,28400,28400,28350,101
|
|
20231120,134500,340641100,28400,28450,28450,28400,14
|
|
20231120,134400,340242850,28450,28450,28450,28450,12
|
|
20231120,134300,339901450,28400,28400,28400,28400,1
|
|
20231120,134200,339873050,28450,28400,28450,28400,15
|
|
20231120,134100,339446400,28450,28450,28450,28450,13
|
|
20231120,134000,339076550,28450,28350,28450,28350,14
|
|
20231120,133900,338679000,28400,28400,28400,28400,37
|
|
20231120,133800,337628200,28400,28400,28400,28400,14
|
|
20231120,133700,337230600,28450,28450,28450,28450,51
|
|
20231120,133600,335779650,28400,28450,28450,28400,33
|
|
20231120,133500,334841850,28400,28400,28400,28400,4
|
|
20231120,133400,334728250,28400,28400,28400,28400,12
|
|
20231120,133300,334387450,28450,28400,28450,28400,96
|
|
20231120,133200,331656300,28400,28450,28450,28400,49
|
|
20231120,133100,330264050,28450,28450,28450,28450,12
|
|
20231120,133000,329922650,28450,28450,28450,28450,43
|
|
20231120,132900,328699300,28450,28450,28450,28400,20
|
|
20231120,132800,328130350,28450,28450,28450,28450,12
|
|
20231120,132700,327788950,28400,28450,28450,28400,2
|
|
20231120,132600,327732100,28450,28450,28450,28450,13
|
|
20231120,132500,327362250,28450,28450,28450,28450,33
|
|
20231120,132400,326423400,28450,28450,28450,28450,33
|
|
20231120,132300,325484550,28450,28450,28450,28450,12
|
|
20231120,132200,325143150,28450,28450,28450,28450,13
|
|
20231120,132100,324773300,28450,28450,28450,28450,18
|
|
20231120,132000,324261200,28450,28450,28450,28450,12
|
|
20231120,131900,323919800,28450,28450,28450,28450,0
|
|
20231120,131800,323919800,28450,28450,28450,28450,116
|
|
20231120,131700,320619600,28450,28450,28450,28450,13
|
|
20231120,131600,320249750,28450,28450,28450,28450,13
|
|
20231120,131500,319879900,28450,28450,28450,28450,12
|
|
20231120,131400,319538500,28450,28450,28450,28450,13
|
|
20231120,131300,319168650,28450,28400,28450,28400,69
|
|
20231120,131200,317205650,28450,28450,28450,28450,12
|
|
20231120,131100,316864250,28450,28450,28450,28450,0
|
|
20231120,131000,316864250,28450,28450,28450,28450,13
|
|
20231120,130900,316494400,28450,28450,28450,28450,13
|
|
20231120,130800,316124550,28450,28450,28450,28450,13
|
|
20231120,130700,315754700,28450,28450,28450,28450,101
|
|
20231120,130600,312881250,28450,28400,28450,28400,145
|
|
20231120,130500,308762600,28400,28400,28400,28400,13
|
|
20231120,130400,308393400,28350,28350,28350,28350,2
|
|
20231120,130300,308336700,28350,28350,28350,28350,17
|
|
20231120,130200,307854750,28400,28400,28400,28400,13
|
|
20231120,130100,307485550,28350,28350,28350,28350,54
|
|
20231120,130000,305954650,28350,28350,28350,28350,214
|
|
20231120,125900,299887750,28350,28350,28350,28350,12
|
|
20231120,125800,299547550,28350,28350,28350,28350,13
|
|
20231120,125700,299179000,28350,28350,28350,28350,13
|
|
20231120,125600,298810450,28350,28350,28350,28350,12
|
|
20231120,125500,298470250,28300,28300,28300,28300,7
|
|
20231120,125400,298272150,28350,28350,28350,28350,14
|
|
20231120,125300,297875250,28350,28350,28350,28350,13
|
|
20231120,125200,297506700,28350,28350,28350,28350,12
|
|
20231120,125100,297166500,28350,28350,28350,28350,14
|
|
20231120,125000,296769600,28350,28300,28350,28300,670
|
|
20231120,124900,277778550,28300,28300,28300,28300,20
|
|
20231120,124800,277212550,28300,28300,28300,28300,0
|
|
20231120,124700,277212550,28300,28300,28300,28300,11
|
|
20231120,124600,276901250,28300,28300,28300,28300,22
|
|
20231120,124500,276278650,28300,28300,28300,28300,96
|
|
20231120,124400,273561850,28250,28250,28250,28250,27
|
|
20231120,124300,272799100,28250,28250,28250,28250,22
|
|
20231120,124200,272177600,28250,28250,28250,28250,0
|
|
20231120,124100,272177600,28250,28300,28300,28250,251
|
|
20231120,124000,265082300,28300,28300,28300,28300,34
|
|
20231120,123900,264120100,28300,28300,28300,28300,0
|
|
20231120,123800,264120100,28300,28300,28300,28300,0
|
|
20231120,123700,264120100,28300,28300,28300,28300,95
|
|
20231120,123600,261431600,28300,28300,28300,28300,0
|
|
20231120,123500,261431600,28300,28300,28300,28300,1
|
|
20231120,123400,261403300,28300,28300,28300,28300,0
|
|
20231120,123300,261403300,28300,28300,28300,28300,3
|
|
20231120,123200,261318400,28350,28350,28350,28350,0
|
|
20231120,123100,261318400,28350,28350,28350,28350,2
|
|
20231120,123000,261261700,28350,28350,28350,28350,120
|
|
20231120,122900,257859700,28300,28300,28300,28300,2
|
|
20231120,122800,257803100,28300,28300,28300,28300,0
|
|
20231120,122700,257803100,28300,28300,28300,28300,0
|
|
20231120,122600,257803100,28300,28300,28300,28300,0
|
|
20231120,122500,257803100,28300,28300,28300,28300,5
|
|
20231120,122400,257661600,28300,28300,28300,28300,1
|
|
20231120,122300,257633300,28300,28300,28300,28300,0
|
|
20231120,122200,257633300,28300,28350,28350,28250,217
|
|
20231120,122100,251500650,28350,28350,28350,28350,0
|
|
20231120,122000,251500650,28350,28350,28350,28350,0
|
|
20231120,121900,251500650,28350,28350,28350,28350,60
|
|
20231120,121800,249799650,28250,28250,28250,28250,0
|
|
20231120,121700,249799650,28250,28300,28300,28250,144
|
|
20231120,121600,245726300,28250,28250,28250,28250,4
|
|
20231120,121500,245613300,28300,28300,28300,28300,0
|
|
20231120,121400,245613300,28300,28300,28300,28300,20
|
|
20231120,121300,245047300,28300,28300,28300,28300,0
|
|
20231120,121200,245047300,28300,28300,28300,28300,85
|
|
20231120,121100,242641800,28300,28300,28300,28300,23
|
|
20231120,121000,241990900,28300,28300,28300,28300,0
|
|
20231120,120900,241990900,28300,28300,28300,28300,0
|
|
20231120,120800,241990900,28300,28250,28300,28250,53
|
|
20231120,120700,240492500,28300,28300,28300,28300,84
|
|
20231120,120600,238115300,28300,28300,28300,28300,0
|
|
20231120,120500,238115300,28300,28300,28300,28300,22
|
|
20231120,120400,237492700,28300,28300,28300,28300,0
|
|
20231120,120300,237492700,28300,28300,28300,28300,0
|
|
20231120,120200,237492700,28300,28300,28300,28300,106
|
|
20231120,120100,234492900,28300,28300,28300,28300,0
|
|
20231120,120000,234492900,28300,28300,28300,28300,0
|
|
20231120,115900,234492900,28300,28300,28300,28300,20
|
|
20231120,115800,233926900,28300,28300,28300,28300,0
|
|
20231120,115700,233926900,28300,28300,28300,28300,123
|
|
20231120,115600,230446000,28300,28300,28300,28300,83
|
|
20231120,115500,228097100,28300,28300,28300,28300,0
|
|
20231120,115400,228097100,28300,28300,28300,28300,0
|
|
20231120,115300,228097100,28300,28250,28300,28250,74
|
|
20231120,115200,226005400,28300,28300,28300,28300,21
|
|
20231120,115100,225411100,28300,28300,28300,28300,1
|
|
20231120,115000,225382800,28300,28300,28300,28300,21
|
|
20231120,114900,224788500,28300,28300,28300,28300,0
|
|
20231120,114800,224788500,28300,28300,28300,28300,82
|
|
20231120,114700,222467900,28300,28300,28300,28300,21
|
|
20231120,114600,221873600,28300,28300,28300,28300,0
|
|
20231120,114500,221873600,28300,28300,28300,28300,22
|
|
20231120,114400,221251000,28300,28300,28300,28300,0
|
|
20231120,114300,221251000,28300,28300,28300,28300,11
|
|
20231120,114200,220939700,28300,28300,28300,28300,9
|
|
20231120,114100,220685000,28300,28300,28300,28300,99
|
|
20231120,114000,217883300,28300,28300,28300,28300,50
|
|
20231120,113900,216468300,28300,28300,28300,28300,0
|
|
20231120,113800,216468300,28300,28300,28300,28300,0
|
|
20231120,113700,216468300,28300,28300,28300,28300,0
|
|
20231120,113600,216468300,28300,28300,28300,28300,0
|
|
20231120,113500,216468300,28300,28300,28300,28300,0
|
|
20231120,113400,216468300,28300,28300,28300,28300,0
|
|
20231120,113300,216468300,28300,28300,28300,28300,120
|
|
20231120,113200,213072300,28250,28250,28250,28250,0
|
|
20231120,113100,213072300,28250,28250,28250,28250,21
|
|
20231120,113000,212479050,28250,28250,28250,28250,0
|
|
20231120,112900,212479050,28250,28300,28300,28250,400
|
|
20231120,112800,201159100,28350,28300,28350,28300,2
|
|
20231120,112700,201102450,28350,28350,28350,28350,50
|
|
20231120,112600,199684950,28350,28350,28350,28350,10
|
|
20231120,112500,199401450,28300,28300,28300,28300,15
|
|
20231120,112400,198976950,28300,28300,28300,28300,0
|
|
20231120,112300,198976950,28300,28300,28300,28300,10
|
|
20231120,112200,198693950,28350,28350,28350,28350,0
|
|
20231120,112100,198693950,28350,28350,28350,28350,0
|
|
20231120,112000,198693950,28350,28350,28350,28350,8
|
|
20231120,111900,198467150,28300,28300,28300,28300,0
|
|
20231120,111800,198467150,28300,28300,28300,28300,0
|
|
20231120,111700,198467150,28300,28300,28300,28300,228
|
|
20231120,111600,192014750,28300,28300,28300,28300,0
|
|
20231120,111500,192014750,28300,28300,28300,28300,0
|
|
20231120,111400,192014750,28300,28300,28300,28300,8
|
|
20231120,111300,191788350,28300,28300,28300,28300,0
|
|
20231120,111200,191788350,28300,28300,28300,28300,0
|
|
20231120,111100,191788350,28300,28300,28300,28300,400
|
|
20231120,111000,180468350,28300,28300,28300,28300,0
|
|
20231120,110900,180468350,28300,28300,28300,28300,0
|
|
20231120,110800,180468350,28300,28300,28300,28300,0
|
|
20231120,110700,180468350,28300,28300,28300,28300,0
|
|
20231120,110600,180468350,28300,28300,28300,28300,0
|
|
20231120,110500,180468350,28300,28300,28300,28300,0
|
|
20231120,110400,180468350,28300,28300,28300,28300,0
|
|
20231120,110300,180468350,28300,28300,28300,28300,0
|
|
20231120,110200,180468350,28300,28300,28300,28300,43
|
|
20231120,110100,179251450,28350,28300,28350,28300,11
|
|
20231120,110000,178940050,28300,28300,28300,28300,0
|
|
20231120,105900,178940050,28300,28300,28300,28300,5
|
|
20231120,105800,178798550,28300,28300,28300,28300,5
|
|
20231120,105700,178657050,28300,28300,28300,28300,5
|
|
20231120,105600,178515550,28350,28300,28350,28300,10
|
|
20231120,105500,178232300,28350,28350,28350,28350,0
|
|
20231120,105400,178232300,28350,28350,28350,28350,0
|
|
20231120,105300,178232300,28350,28350,28350,28350,25
|
|
20231120,105200,177523550,28300,28300,28300,28300,32
|
|
20231120,105100,176617950,28300,28300,28300,28300,0
|
|
20231120,105000,176617950,28300,28300,28300,28300,97
|
|
20231120,104900,173872850,28300,28300,28300,28300,2
|
|
20231120,104800,173816250,28300,28300,28300,28300,40
|
|
20231120,104700,172684250,28300,28300,28300,28300,0
|
|
20231120,104600,172684250,28300,28300,28300,28300,0
|
|
20231120,104500,172684250,28300,28300,28300,28300,71
|
|
20231120,104400,170674950,28300,28300,28300,28300,0
|
|
20231120,104300,170674950,28300,28300,28300,28300,347
|
|
20231120,104200,160854850,28350,28350,28350,28350,0
|
|
20231120,104100,160854850,28350,28350,28350,28350,0
|
|
20231120,104000,160854850,28350,28350,28350,28350,3
|
|
20231120,103900,160769800,28300,28300,28300,28300,8
|
|
20231120,103800,160543400,28300,28300,28300,28300,0
|
|
20231120,103700,160543400,28300,28300,28300,28300,0
|
|
20231120,103600,160543400,28300,28300,28300,28300,0
|
|
20231120,103500,160543400,28300,28300,28300,28300,46
|
|
20231120,103400,159241600,28300,28300,28300,28300,24
|
|
20231120,103300,158562400,28300,28300,28300,28300,2
|
|
20231120,103200,158505800,28350,28300,28350,28300,12
|
|
20231120,103100,158166050,28300,28300,28300,28300,13
|
|
20231120,103000,157798150,28250,28250,28250,28250,1
|
|
20231120,102900,157769900,28300,28300,28300,28300,5
|
|
20231120,102800,157628400,28300,28300,28300,28300,25
|
|
20231120,102700,156920900,28150,28300,28300,28150,308
|
|
20231120,102600,148238400,28300,28300,28300,28300,0
|
|
20231120,102500,148238400,28300,28300,28300,28300,19
|
|
20231120,102400,147700700,28300,28300,28300,28300,104
|
|
20231120,102300,144757500,28300,28300,28300,28300,1
|
|
20231120,102200,144729200,28300,28300,28300,28300,75
|
|
20231120,102100,142606700,28300,28300,28300,28300,0
|
|
20231120,102000,142606700,28300,28300,28300,28300,0
|
|
20231120,101900,142606700,28300,28300,28300,28300,0
|
|
20231120,101800,142606700,28300,28300,28300,28300,0
|
|
20231120,101700,142606700,28300,28300,28350,28300,145
|
|
20231120,101600,138503050,28350,28350,28350,28350,2
|
|
20231120,101500,138446350,28300,28300,28300,28300,11
|
|
20231120,101400,138135050,28300,28300,28300,28300,0
|
|
20231120,101300,138135050,28300,28300,28300,28300,2
|
|
20231120,101200,138078450,28300,28300,28300,28300,188
|
|
20231120,101100,132758050,28300,28300,28300,28300,0
|
|
20231120,101000,132758050,28300,28300,28300,28300,5
|
|
20231120,100900,132616550,28300,28300,28300,28300,0
|
|
20231120,100800,132616550,28300,28300,28300,28300,7
|
|
20231120,100700,132418450,28250,28250,28250,28250,0
|
|
20231120,100600,132418450,28250,28250,28250,28250,1
|
|
20231120,100500,132390200,28300,28300,28300,28300,0
|
|
20231120,100400,132390200,28300,28250,28300,28250,28
|
|
20231120,100300,131598200,28300,28300,28300,28300,447
|
|
20231120,100200,118948100,28350,28350,28350,28350,1
|
|
20231120,100100,118919750,28350,28350,28350,28350,2
|
|
20231120,100000,118863050,28400,28350,28400,28350,3
|
|
20231120,095900,118777950,28300,28300,28300,28300,72
|
|
20231120,095800,116740350,28250,28250,28250,28250,0
|
|
20231120,095700,116740350,28250,28250,28250,28250,0
|
|
20231120,095600,116740350,28250,28300,28300,28250,153
|
|
20231120,095500,112410850,28300,28300,28300,28300,0
|
|
20231120,095400,112410850,28300,28300,28300,28300,2
|
|
20231120,095300,112354250,28350,28350,28350,28350,0
|
|
20231120,095200,112354250,28350,28250,28350,28250,50
|
|
20231120,095100,110940000,28200,28200,28200,28200,17
|
|
20231120,095000,110460600,28250,28250,28250,28250,2
|
|
20231120,094900,110404100,28300,28300,28300,28300,31
|
|
20231120,094800,109526800,28200,28200,28200,28200,47
|
|
20231120,094700,108201400,28150,28150,28150,28150,0
|
|
20231120,094600,108201400,28150,28150,28150,28150,0
|
|
20231120,094500,108201400,28150,28200,28200,28150,61
|
|
20231120,094400,106483700,28150,28150,28150,28150,53
|
|
20231120,094300,104991750,28150,28150,28150,28150,20
|
|
20231120,094200,104428750,28150,28150,28150,28150,1
|
|
20231120,094100,104400600,28200,28200,28200,28200,1
|
|
20231120,094000,104372400,28200,28200,28200,28200,25
|
|
20231120,093900,103667400,28150,28150,28200,28150,204
|
|
20231120,093800,97915950,28150,28200,28200,28150,22
|
|
20231120,093700,97296600,28200,28200,28200,28200,1
|
|
20231120,093600,97268400,28200,28200,28200,28200,3
|
|
20231120,093500,97183800,28200,28200,28200,28200,1
|
|
20231120,093400,97155600,28200,28200,28200,28200,248
|
|
20231120,093300,90162000,28200,28200,28200,28200,0
|
|
20231120,093200,90162000,28200,28300,28300,28200,628
|
|
20231120,093100,72420750,28350,28350,28350,28350,0
|
|
20231120,093000,72420750,28350,28250,28350,28250,29
|
|
20231120,092900,71600950,28250,28250,28250,28250,16
|
|
20231120,092800,71148950,28250,28250,28250,28250,60
|
|
20231120,092700,69453950,28300,28350,28350,28300,548
|
|
20231120,092600,53920550,28400,28400,28400,28400,0
|
|
20231120,092500,53920550,28400,28350,28400,28350,44
|
|
20231120,092400,52673100,28450,28450,28450,28450,44
|
|
20231120,092300,51421300,28400,28400,28400,28400,71
|
|
20231120,092200,49404900,28400,28350,28400,28350,128
|
|
20231120,092100,45773000,28350,28350,28350,28350,0
|
|
20231120,092000,45773000,28350,28350,28350,28350,0
|
|
20231120,091900,45773000,28350,28350,28350,28350,4
|
|
20231120,091800,45659600,28300,28300,28300,28300,1
|
|
20231120,091700,45631300,28350,28400,28400,28350,20
|
|
20231120,091600,45063800,28400,28300,28400,28250,75
|
|
20231120,091500,42938050,28250,28250,28250,28250,0
|
|
20231120,091400,42938050,28250,28250,28250,28250,100
|
|
20231120,091300,40113050,28250,28250,28250,28250,0
|
|
20231120,091200,40113050,28250,28250,28250,28250,0
|
|
20231120,091100,40113050,28250,28250,28250,28250,1
|
|
20231120,091000,40084800,28350,28200,28400,28200,39
|
|
20231120,090900,38978900,28350,28250,28350,28250,3
|
|
20231120,090800,38894050,28250,28250,28250,28250,20
|
|
20231120,090700,38329050,28250,28250,28250,28250,6
|
|
20231120,090600,38159550,28300,28250,28300,28250,65
|
|
20231120,090500,36320150,28300,28100,28300,28100,33
|
|
20231120,090400,35389650,28100,28050,28100,28050,19
|
|
20231120,090300,34856600,28050,27950,28050,27950,190
|
|
20231120,090200,29545600,27950,28100,28100,27950,154
|
|
20231120,090100,25218800,28100,28000,28100,27950,303
|
|
20231120,090000,16735900,28050,28300,28300,28050,594
|