587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,184400,1285200200,28450,28450,28450,28450,224
|
|
20231124,184300,1285200200,28450,28450,28450,28450,0
|
|
20231124,184200,1285200200,28450,28450,28450,28450,0
|
|
20231124,184100,1285200200,28450,28450,28450,28450,0
|
|
20231124,184000,1285200200,28450,28450,28450,28450,0
|
|
20231124,183900,1285200200,28450,28450,28450,28450,0
|
|
20231124,183800,1285200200,28450,28450,28450,28450,0
|
|
20231124,183700,1285200200,28450,28450,28450,28450,0
|
|
20231124,183600,1285200200,28450,28450,28450,28450,0
|
|
20231124,183500,1285200200,28450,28450,28450,28450,0
|
|
20231124,183400,1285200200,28450,28450,28450,28450,0
|
|
20231124,183300,1285200200,28450,28450,28450,28450,0
|
|
20231124,183200,1285200200,28450,28450,28450,28450,0
|
|
20231124,183100,1285200200,28450,28450,28450,28450,0
|
|
20231124,183000,1285200200,28450,28450,28450,28450,0
|
|
20231124,182900,1285200200,28450,28450,28450,28450,0
|
|
20231124,182800,1285200200,28450,28450,28450,28450,0
|
|
20231124,182700,1285200200,28450,28450,28450,28450,0
|
|
20231124,182600,1285200200,28450,28450,28450,28450,0
|
|
20231124,182500,1285200200,28450,28450,28450,28450,0
|
|
20231124,182400,1285200200,28450,28450,28450,28450,0
|
|
20231124,182300,1285200200,28450,28450,28450,28450,0
|
|
20231124,182200,1285200200,28450,28450,28450,28450,0
|
|
20231124,182100,1285200200,28450,28450,28450,28450,0
|
|
20231124,182000,1285200200,28450,28450,28450,28450,0
|
|
20231124,181900,1285200200,28450,28450,28450,28450,0
|
|
20231124,181800,1285200200,28450,28450,28450,28450,0
|
|
20231124,181700,1285200200,28450,28450,28450,28450,0
|
|
20231124,181600,1285200200,28450,28450,28450,28450,0
|
|
20231124,181500,1285200200,28450,28450,28450,28450,0
|
|
20231124,181400,1285200200,28450,28450,28450,28450,224
|
|
20231124,181300,1285200200,28450,28450,28450,28450,0
|
|
20231124,181200,1285200200,28450,28450,28450,28450,0
|
|
20231124,181100,1285200200,28450,28450,28450,28450,0
|
|
20231124,181000,1285200200,28450,28450,28450,28450,0
|
|
20231124,180900,1285200200,28450,28450,28450,28450,0
|
|
20231124,180800,1285200200,28450,28450,28450,28450,0
|
|
20231124,180700,1285200200,28450,28450,28450,28450,0
|
|
20231124,180600,1285200200,28450,28450,28450,28450,0
|
|
20231124,180500,1285200200,28450,28450,28450,28450,0
|
|
20231124,180400,1285200200,28450,28450,28450,28450,0
|
|
20231124,180300,1285200200,28450,28450,28450,28450,0
|
|
20231124,180200,1285200200,28450,28450,28450,28450,0
|
|
20231124,180100,1285200200,28450,28450,28450,28450,0
|
|
20231124,180000,1285200200,28450,28450,28450,28450,0
|
|
20231124,175900,1285200200,28450,28450,28450,28450,0
|
|
20231124,175800,1285200200,28450,28450,28450,28450,0
|
|
20231124,175700,1285200200,28450,28450,28450,28450,0
|
|
20231124,175600,1285200200,28450,28450,28450,28450,0
|
|
20231124,175500,1285200200,28450,28450,28450,28450,0
|
|
20231124,175400,1285200200,28450,28450,28450,28450,0
|
|
20231124,175300,1285200200,28450,28450,28450,28450,0
|
|
20231124,175200,1285200200,28450,28450,28450,28450,0
|
|
20231124,175100,1285200200,28450,28450,28450,28450,0
|
|
20231124,175000,1285200200,28450,28450,28450,28450,0
|
|
20231124,174900,1285200200,28450,28450,28450,28450,0
|
|
20231124,174800,1285200200,28450,28450,28450,28450,0
|
|
20231124,174700,1285200200,28450,28450,28450,28450,0
|
|
20231124,174600,1285200200,28450,28450,28450,28450,0
|
|
20231124,174500,1285200200,28450,28450,28450,28450,0
|
|
20231124,174400,1285200200,28450,28450,28450,28450,224
|
|
20231124,174300,1285200200,28450,28450,28450,28450,0
|
|
20231124,174200,1285200200,28450,28450,28450,28450,0
|
|
20231124,174100,1285200200,28450,28450,28450,28450,0
|
|
20231124,174000,1285200200,28450,28450,28450,28450,0
|
|
20231124,173900,1285200200,28450,28450,28450,28450,0
|
|
20231124,173800,1285200200,28450,28450,28450,28450,0
|
|
20231124,173700,1285200200,28450,28450,28450,28450,0
|
|
20231124,173600,1285200200,28450,28450,28450,28450,0
|
|
20231124,173500,1285200200,28450,28450,28450,28450,0
|
|
20231124,173400,1285200200,28450,28450,28450,28450,0
|
|
20231124,173300,1285200200,28450,28450,28450,28450,0
|
|
20231124,173200,1285200200,28450,28450,28450,28450,0
|
|
20231124,173100,1285200200,28450,28450,28450,28450,0
|
|
20231124,173000,1285200200,28450,28450,28450,28450,0
|
|
20231124,172900,1285200200,28450,28450,28450,28450,0
|
|
20231124,172800,1285200200,28450,28450,28450,28450,0
|
|
20231124,172700,1285200200,28450,28450,28450,28450,0
|
|
20231124,172600,1285200200,28450,28450,28450,28450,0
|
|
20231124,172500,1285200200,28450,28450,28450,28450,0
|
|
20231124,172400,1285200200,28450,28450,28450,28450,0
|
|
20231124,172300,1285200200,28450,28450,28450,28450,0
|
|
20231124,172200,1285200200,28450,28450,28450,28450,0
|
|
20231124,172100,1285200200,28450,28450,28450,28450,0
|
|
20231124,172000,1285200200,28450,28450,28450,28450,0
|
|
20231124,171900,1285200200,28450,28450,28450,28450,0
|
|
20231124,171800,1285200200,28450,28450,28450,28450,0
|
|
20231124,171700,1285200200,28450,28450,28450,28450,0
|
|
20231124,171600,1285200200,28450,28450,28450,28450,0
|
|
20231124,171500,1285200200,28450,28450,28450,28450,0
|
|
20231124,171400,1285200200,28450,28450,28450,28450,224
|
|
20231124,171300,1285200200,28450,28450,28450,28450,0
|
|
20231124,171200,1285200200,28450,28450,28450,28450,0
|
|
20231124,171100,1285200200,28450,28450,28450,28450,0
|
|
20231124,171000,1285200200,28450,28450,28450,28450,0
|
|
20231124,170900,1285200200,28450,28450,28450,28450,0
|
|
20231124,170800,1285200200,28450,28450,28450,28450,0
|
|
20231124,170700,1285200200,28450,28450,28450,28450,0
|
|
20231124,170600,1285200200,28450,28450,28450,28450,0
|
|
20231124,170500,1285200200,28450,28450,28450,28450,0
|
|
20231124,170400,1285200200,28450,28450,28450,28450,0
|
|
20231124,170300,1285200200,28450,28450,28450,28450,0
|
|
20231124,170200,1285200200,28450,28450,28450,28450,0
|
|
20231124,170100,1285200200,28450,28450,28450,28450,0
|
|
20231124,170000,1285200200,28450,28450,28450,28450,0
|
|
20231124,165900,1285200200,28450,28450,28450,28450,0
|
|
20231124,165800,1285200200,28450,28450,28450,28450,0
|
|
20231124,165700,1285200200,28450,28450,28450,28450,0
|
|
20231124,165600,1285200200,28450,28450,28450,28450,0
|
|
20231124,165500,1285200200,28450,28450,28450,28450,0
|
|
20231124,165400,1285200200,28450,28450,28450,28450,0
|
|
20231124,165300,1285200200,28450,28450,28450,28450,0
|
|
20231124,165200,1285200200,28450,28450,28450,28450,0
|
|
20231124,165100,1285200200,28450,28450,28450,28450,0
|
|
20231124,165000,1285200200,28450,28450,28450,28450,0
|
|
20231124,164900,1285200200,28450,28450,28450,28450,0
|
|
20231124,164800,1285200200,28450,28450,28450,28450,0
|
|
20231124,164700,1285200200,28450,28450,28450,28450,0
|
|
20231124,164600,1285200200,28450,28450,28450,28450,0
|
|
20231124,164500,1285200200,28450,28450,28450,28450,0
|
|
20231124,164400,1285200200,28450,28450,28450,28450,224
|
|
20231124,164300,1285200200,28450,28450,28450,28450,0
|
|
20231124,164200,1285200200,28450,28450,28450,28450,0
|
|
20231124,164100,1285200200,28450,28450,28450,28450,0
|
|
20231124,164000,1285200200,28450,28450,28450,28450,0
|
|
20231124,163900,1285200200,28450,28450,28450,28450,0
|
|
20231124,163800,1285200200,28450,28450,28450,28450,0
|
|
20231124,163700,1285200200,28450,28450,28450,28450,0
|
|
20231124,163600,1285200200,28450,28450,28450,28450,0
|
|
20231124,163500,1285200200,28450,28450,28450,28450,0
|
|
20231124,163400,1285200200,28450,28450,28450,28450,0
|
|
20231124,163300,1285200200,28450,28450,28450,28450,0
|
|
20231124,163200,1285200200,28450,28450,28450,28450,0
|
|
20231124,163100,1285200200,28450,28450,28450,28450,0
|
|
20231124,163000,1285200200,28450,28450,28450,28450,0
|
|
20231124,162900,1285200200,28450,28450,28450,28450,0
|
|
20231124,162800,1285200200,28450,28450,28450,28450,0
|
|
20231124,162700,1285200200,28450,28450,28450,28450,0
|
|
20231124,162600,1285200200,28450,28450,28450,28450,0
|
|
20231124,162500,1285200200,28450,28450,28450,28450,0
|
|
20231124,162400,1285200200,28450,28450,28450,28450,0
|
|
20231124,162300,1285200200,28450,28450,28450,28450,0
|
|
20231124,162200,1285200200,28450,28450,28450,28450,0
|
|
20231124,162100,1285200200,28450,28450,28450,28450,0
|
|
20231124,162000,1285200200,28450,28450,28450,28450,0
|
|
20231124,161900,1285200200,28450,28450,28450,28450,0
|
|
20231124,161800,1285200200,28450,28450,28450,28450,0
|
|
20231124,161700,1285200200,28450,28450,28450,28450,0
|
|
20231124,161600,1285200200,28450,28450,28450,28450,0
|
|
20231124,161500,1285200200,28450,28450,28450,28450,0
|
|
20231124,161400,1285200200,28450,28450,28450,28450,224
|
|
20231124,161300,1285200200,28450,28450,28450,28450,0
|
|
20231124,161200,1285200200,28450,28450,28450,28450,0
|
|
20231124,161100,1285200200,28450,28450,28450,28450,0
|
|
20231124,161000,1285200200,28450,28450,28450,28450,0
|
|
20231124,160900,1285200200,28450,28450,28450,28450,0
|
|
20231124,160800,1285200200,28450,28450,28450,28450,0
|
|
20231124,160700,1285200200,28450,28450,28450,28450,0
|
|
20231124,160600,1285200200,28450,28450,28450,28450,0
|
|
20231124,160500,1285200200,28450,28450,28450,28450,0
|
|
20231124,160400,1285200200,28450,28450,28450,28450,0
|
|
20231124,160300,1285200200,28450,28450,28450,28450,0
|
|
20231124,160200,1285200200,28450,28450,28450,28450,0
|
|
20231124,160100,1285200200,28450,28450,28450,28450,0
|
|
20231124,160000,1285200200,28450,28450,28450,28450,0
|
|
20231124,155900,1285200200,28450,28450,28450,28450,0
|
|
20231124,155800,1285200200,28450,28450,28450,28450,0
|
|
20231124,155700,1285200200,28450,28450,28450,28450,0
|
|
20231124,155600,1285200200,28450,28450,28450,28450,0
|
|
20231124,155500,1285200200,28450,28450,28450,28450,0
|
|
20231124,155400,1285200200,28450,28450,28450,28450,0
|
|
20231124,155300,1285200200,28450,28450,28450,28450,0
|
|
20231124,155200,1285200200,28450,28450,28450,28450,0
|
|
20231124,155100,1285200200,28450,28450,28450,28450,0
|
|
20231124,155000,1285200200,28450,28450,28450,28450,0
|
|
20231124,154900,1285200200,28450,28450,28450,28450,0
|
|
20231124,154800,1285200200,28450,28450,28450,28450,0
|
|
20231124,154700,1285200200,28450,28450,28450,28450,0
|
|
20231124,154600,1285200200,28450,28450,28450,28450,0
|
|
20231124,154500,1285200200,28450,28450,28450,28450,0
|
|
20231124,154400,1285200200,28450,28450,28450,28450,224
|
|
20231124,154300,1285200200,28450,28450,28450,28450,0
|
|
20231124,154200,1285200200,28450,28450,28450,28450,0
|
|
20231124,154100,1285200200,28450,28450,28450,28450,0
|
|
20231124,154000,1285200200,28450,28450,28450,28450,0
|
|
20231124,153900,1285200200,28450,28450,28450,28450,0
|
|
20231124,153800,1285200200,28450,28450,28450,28450,0
|
|
20231124,153700,1285200200,28450,28450,28450,28450,0
|
|
20231124,153600,1285200200,28450,28450,28450,28450,0
|
|
20231124,153500,1285200200,28450,28450,28450,28450,0
|
|
20231124,153400,1285200200,28450,28450,28450,28450,0
|
|
20231124,153300,1285200200,28450,28450,28450,28450,0
|
|
20231124,153200,1285200200,28450,28450,28450,28450,0
|
|
20231124,153100,1285200200,28450,28450,28450,28450,0
|
|
20231124,153000,1285200200,28450,28450,28450,28450,224
|
|
20231124,152900,1278827400,28450,28450,28450,28450,0
|
|
20231124,152800,1278827400,28450,28450,28450,28450,0
|
|
20231124,152700,1278827400,28450,28450,28450,28450,0
|
|
20231124,152600,1278827400,28450,28450,28450,28450,0
|
|
20231124,152500,1278827400,28450,28450,28450,28450,0
|
|
20231124,152400,1278827400,28450,28450,28450,28450,0
|
|
20231124,152300,1278827400,28450,28450,28450,28450,0
|
|
20231124,152200,1278827400,28450,28450,28450,28450,0
|
|
20231124,152100,1278827400,28450,28450,28450,28450,0
|
|
20231124,152000,1278827400,28450,28450,28450,28450,0
|
|
20231124,151900,1278827400,28450,28400,28450,28250,60
|
|
20231124,151800,1277122850,28400,28400,28400,28400,26
|
|
20231124,151700,1276384450,28400,28250,28400,28250,186
|
|
20231124,151600,1271117550,28250,28300,28300,28250,264
|
|
20231124,151500,1263656800,28300,28350,28450,28300,145
|
|
20231124,151400,1259544800,28400,28350,28450,28350,135
|
|
20231124,151300,1255709500,28450,28300,28450,28300,20
|
|
20231124,151200,1255142250,28450,28450,28450,28450,25
|
|
20231124,151100,1254431000,28400,28450,28450,28350,105
|
|
20231124,151000,1251451000,28350,28300,28450,28300,85
|
|
20231124,150900,1249039700,28450,28300,28450,28300,59
|
|
20231124,150800,1247365550,28300,28400,28400,28300,269
|
|
20231124,150700,1239726050,28300,28300,28350,28300,193
|
|
20231124,150600,1234257300,28400,28300,28400,28300,121
|
|
20231124,150500,1230831450,28350,28400,28400,28300,53
|
|
20231124,150400,1229328350,28350,28350,28400,28250,73
|
|
20231124,150300,1227258150,28250,28300,28400,28250,43
|
|
20231124,150200,1226041600,28300,28300,28400,28300,63
|
|
20231124,150100,1224257800,28300,28350,28400,28300,174
|
|
20231124,150000,1219325550,28350,28350,28350,28300,49
|
|
20231124,145900,1217937350,28350,28350,28350,28300,25
|
|
20231124,145800,1217229300,28350,28300,28350,28300,146
|
|
20231124,145700,1213096800,28300,28300,28350,28300,103
|
|
20231124,145600,1210177700,28350,28350,28350,28300,41
|
|
20231124,145500,1209016050,28300,28250,28350,28250,38
|
|
20231124,145400,1207940650,28250,28350,28350,28250,224
|
|
20231124,145300,1201598700,28300,28300,28350,28300,65
|
|
20231124,145200,1199758400,28350,28350,28350,28250,67
|
|
20231124,145100,1197861250,28300,28350,28350,28300,52
|
|
20231124,145000,1196388450,28350,28300,28350,28250,89
|
|
20231124,144900,1193867250,28300,28350,28350,28250,82
|
|
20231124,144800,1191546200,28350,28250,28350,28250,42
|
|
20231124,144700,1190358200,28300,28250,28300,28250,95
|
|
20231124,144600,1187670550,28300,28300,28300,28250,62
|
|
20231124,144500,1185917350,28300,28200,28300,28200,26
|
|
20231124,144400,1185182950,28250,28300,28300,28250,89
|
|
20231124,144300,1182666100,28300,28300,28300,28300,259
|
|
20231124,144200,1175336400,28350,28350,28350,28350,33
|
|
20231124,144100,1174400850,28300,28350,28350,28300,22
|
|
20231124,144000,1173777500,28350,28350,28350,28300,454
|
|
20231124,143900,1160909350,28300,28300,28350,28250,35
|
|
20231124,143800,1159919200,28350,28300,28350,28250,20
|
|
20231124,143700,1159352550,28300,28400,28400,28300,156
|
|
20231124,143600,1154930050,28350,28300,28350,28300,47
|
|
20231124,143500,1153598350,28350,28400,28400,28350,200
|
|
20231124,143400,1147927300,28350,28350,28400,28350,30
|
|
20231124,143300,1147076150,28400,28350,28400,28300,98
|
|
20231124,143200,1144294800,28300,28350,28350,28300,41
|
|
20231124,143100,1143133350,28300,28350,28400,28300,75
|
|
20231124,143000,1141006950,28300,28300,28400,28300,66
|
|
20231124,142900,1139134400,28350,28300,28350,28300,643
|
|
20231124,142800,1120905450,28350,28350,28350,28300,94
|
|
20231124,142700,1118240650,28300,28400,28400,28300,83
|
|
20231124,142600,1115885300,28400,28350,28400,28350,20
|
|
20231124,142500,1115317850,28350,28350,28350,28300,84
|
|
20231124,142400,1112936650,28350,28300,28350,28250,25
|
|
20231124,142300,1112228600,28300,28300,28300,28250,62
|
|
20231124,142200,1110474100,28250,28250,28300,28250,55
|
|
20231124,142100,1108919100,28250,28250,28250,28200,60
|
|
20231124,142000,1107224250,28250,28250,28250,28200,66
|
|
20231124,141900,1105360350,28200,28250,28250,28200,46
|
|
20231124,141800,1104061900,28200,28300,28300,28150,471
|
|
20231124,141700,1090774550,28300,28250,28300,28250,4
|
|
20231124,141600,1090661400,28300,28300,28300,28250,118
|
|
20231124,141500,1087322150,28350,28300,28350,28250,40
|
|
20231124,141400,1086190350,28350,28250,28350,28250,21
|
|
20231124,141300,1085596600,28300,28300,28350,28300,224
|
|
20231124,141200,1079254150,28350,28400,28400,28300,91
|
|
20231124,141100,1076673600,28300,28450,28450,28300,132
|
|
20231124,141000,1072931400,28350,28450,28450,28350,63
|
|
20231124,140900,1071141400,28350,28400,28450,28350,147
|
|
20231124,140800,1066967050,28450,28450,28450,28400,77
|
|
20231124,140700,1064777750,28400,28400,28500,28400,27
|
|
20231124,140600,1064008900,28500,28400,28500,28400,193
|
|
20231124,140500,1058515200,28400,28450,28450,28400,28
|
|
20231124,140400,1057718750,28500,28500,28500,28400,29
|
|
20231124,140300,1056892650,28500,28450,28500,28400,125
|
|
20231124,140200,1053335950,28450,28450,28450,28400,187
|
|
20231124,140100,1048018750,28500,28500,28500,28450,34
|
|
20231124,140000,1047049900,28500,28500,28500,28450,143
|
|
20231124,135900,1042976100,28500,28450,28500,28450,125
|
|
20231124,135800,1039417550,28400,28450,28500,28400,102
|
|
20231124,135700,1036514700,28450,28450,28500,28450,320
|
|
20231124,135600,1027398900,28450,28450,28450,28400,112
|
|
20231124,135500,1024213800,28400,28500,28500,28400,97
|
|
20231124,135400,1021453950,28500,28500,28500,28450,83
|
|
20231124,135300,1019091650,28400,28450,28500,28400,91
|
|
20231124,135200,1016501550,28500,28500,28500,28450,35
|
|
20231124,135100,1015504950,28450,28450,28500,28450,124
|
|
20231124,135000,1011973550,28500,28450,28500,28450,105
|
|
20231124,134900,1008983800,28450,28500,28500,28450,931
|
|
20231124,134800,982450650,28500,28500,28550,28500,119
|
|
20231124,134700,979055550,28550,28450,28550,28450,70
|
|
20231124,134600,977058500,28450,28500,28550,28450,92
|
|
20231124,134500,974432850,28500,28450,28500,28450,1975
|
|
20231124,134400,918149850,28450,28450,28500,28450,116
|
|
20231124,134300,914847900,28400,28450,28500,28400,88
|
|
20231124,134200,912343750,28400,28450,28450,28400,148
|
|
20231124,134100,908135200,28450,28400,28450,28400,136
|
|
20231124,134000,904267300,28400,28400,28450,28400,35
|
|
20231124,133900,903271950,28400,28450,28450,28400,153
|
|
20231124,133800,898919900,28400,28450,28450,28400,50
|
|
20231124,133700,897498600,28450,28450,28450,28400,77
|
|
20231124,133600,895309900,28400,28400,28450,28400,272
|
|
20231124,133500,887579750,28450,28450,28450,28400,63
|
|
20231124,133400,885788250,28450,28400,28450,28400,85
|
|
20231124,133300,883372250,28400,28450,28450,28400,108
|
|
20231124,133200,880299700,28450,28450,28450,28400,171
|
|
20231124,133100,875440050,28450,28450,28450,28450,29
|
|
20231124,133000,874615000,28450,28450,28450,28400,135
|
|
20231124,132900,870774500,28450,28450,28450,28400,189
|
|
20231124,132800,865403750,28400,28450,28450,28400,44
|
|
20231124,132700,864152100,28450,28400,28450,28400,85
|
|
20231124,132600,861734000,28450,28450,28450,28400,137
|
|
20231124,132500,857837200,28450,28450,28450,28400,72
|
|
20231124,132400,855790500,28450,28400,28450,28400,105
|
|
20231124,132300,852804100,28450,28450,28450,28400,57
|
|
20231124,132200,851183050,28450,28450,28450,28400,62
|
|
20231124,132100,849419350,28450,28450,28450,28400,118
|
|
20231124,132000,846062650,28450,28450,28450,28400,85
|
|
20231124,131900,843645900,28400,28450,28450,28400,90
|
|
20231124,131800,841085500,28450,28450,28450,28400,437
|
|
20231124,131700,828653000,28450,28400,28450,28400,77
|
|
20231124,131600,826462450,28400,28450,28450,28400,79
|
|
20231124,131500,824216850,28450,28450,28450,28400,111
|
|
20231124,131400,821059050,28450,28450,28450,28350,78
|
|
20231124,131300,818841300,28450,28450,28450,28400,661
|
|
20231124,131200,800053200,28450,28400,28450,28400,179
|
|
20231124,131100,794961950,28400,28450,28450,28400,240
|
|
20231124,131000,788141150,28450,28450,28450,28400,45
|
|
20231124,130900,786861100,28450,28400,28450,28400,241
|
|
20231124,130800,780004950,28450,28450,28450,28450,181
|
|
20231124,130700,774855500,28400,28450,28450,28400,59
|
|
20231124,130600,773178650,28400,28350,28450,28350,274
|
|
20231124,130500,765396750,28400,28400,28400,28400,90
|
|
20231124,130400,762840750,28400,28400,28400,28350,26
|
|
20231124,130300,762102450,28350,28350,28350,28350,82
|
|
20231124,130200,759777750,28300,28350,28350,28300,104
|
|
20231124,130100,756830700,28350,28400,28400,28300,89
|
|
20231124,130000,754304350,28350,28400,28400,28350,75
|
|
20231124,125900,752174600,28400,28350,28400,28350,61
|
|
20231124,125800,750442950,28400,28400,28400,28350,121
|
|
20231124,125700,747009400,28400,28350,28400,28350,81
|
|
20231124,125600,744710900,28350,28400,28400,28300,71
|
|
20231124,125500,742696300,28400,28400,28400,28350,61
|
|
20231124,125400,740964200,28400,28400,28400,28350,46
|
|
20231124,125300,739659150,28400,28400,28400,28350,85
|
|
20231124,125200,737245300,28350,28400,28400,28350,141
|
|
20231124,125100,733245100,28400,28400,28400,28350,23
|
|
20231124,125000,732592050,28400,28400,28400,28350,124
|
|
20231124,124900,729073050,28350,28400,28400,28350,54
|
|
20231124,124800,727541050,28400,28350,28400,28350,73
|
|
20231124,124700,725468000,28350,28400,28400,28350,92
|
|
20231124,124600,722855800,28350,28400,28400,28350,51
|
|
20231124,124500,721408650,28400,28350,28400,28350,117
|
|
20231124,124400,718088350,28350,28400,28400,28350,85
|
|
20231124,124300,715674500,28400,28400,28400,28350,37
|
|
20231124,124200,714624700,28400,28450,28450,28350,150
|
|
20231124,124100,710368900,28450,28450,28450,28350,225
|
|
20231124,124000,703983350,28400,28450,28450,28400,61
|
|
20231124,123900,702250100,28450,28400,28450,28350,80
|
|
20231124,123800,699977400,28450,28400,28450,28400,136
|
|
20231124,123700,696108900,28450,28400,28450,28400,190
|
|
20231124,123600,690712100,28450,28400,28450,28400,46
|
|
20231124,123500,689404850,28400,28400,28450,28350,89
|
|
20231124,123400,686877000,28400,28400,28400,28350,53
|
|
20231124,123300,685372300,28400,28400,28400,28350,34
|
|
20231124,123200,684406750,28450,28350,28450,28350,521
|
|
20231124,123100,669612450,28300,28350,28350,28300,110
|
|
20231124,123000,666495600,28350,28350,28350,28300,56
|
|
20231124,122900,664908600,28300,28250,28300,28250,58
|
|
20231124,122800,663267450,28300,28250,28300,28250,116
|
|
20231124,122700,659986650,28300,28300,28300,28250,68
|
|
20231124,122600,658063600,28300,28300,28300,28250,56
|
|
20231124,122500,656480600,28300,28300,28350,28250,152
|
|
20231124,122400,652178100,28350,28300,28350,28300,58
|
|
20231124,122300,650535700,28350,28300,28350,28300,154
|
|
20231124,122200,646172500,28350,28350,28350,28300,46
|
|
20231124,122100,644869200,28300,28350,28350,28300,85
|
|
20231124,122000,642459600,28350,28350,28350,28300,83
|
|
20231124,121900,640107050,28300,28350,28400,28300,58
|
|
20231124,121800,638460550,28300,28350,28350,28300,92
|
|
20231124,121700,635854150,28300,28350,28350,28300,91
|
|
20231124,121600,633274500,28350,28350,28400,28300,407
|
|
20231124,121500,621735700,28400,28350,28400,28350,22
|
|
20231124,121400,621111050,28350,28400,28400,28350,171
|
|
20231124,121300,616256250,28400,28350,28400,28350,24
|
|
20231124,121200,615574800,28350,28350,28350,28300,156
|
|
20231124,121100,611152850,28350,28350,28400,28300,90
|
|
20231124,121000,608601150,28350,28350,28350,28350,64
|
|
20231124,120900,606786750,28300,28350,28350,28300,118
|
|
20231124,120800,603442950,28350,28300,28350,28250,663
|
|
20231124,120700,584678250,28300,28300,28300,28250,47
|
|
20231124,120600,583348300,28300,28250,28300,28250,42
|
|
20231124,120500,582160050,28300,28300,28300,28250,115
|
|
20231124,120400,578907700,28300,28250,28300,28250,195
|
|
20231124,120300,573395450,28250,28250,28250,28200,46
|
|
20231124,120200,572096200,28250,28250,28250,28200,163
|
|
20231124,120100,567491600,28250,28250,28250,28250,79
|
|
20231124,120000,565259850,28200,28300,28300,28200,64
|
|
20231124,115900,563451400,28300,28200,28300,28200,120
|
|
20231124,115800,560061250,28250,28250,28250,28200,46
|
|
20231124,115700,558761850,28250,28200,28250,28200,98
|
|
20231124,115600,555995000,28250,28250,28250,28250,118
|
|
20231124,115500,552661500,28250,28200,28250,28150,30
|
|
20231124,115400,551814300,28200,28250,28250,28150,181
|
|
20231124,115300,546708300,28250,28300,28300,28250,112
|
|
20231124,115200,543540400,28250,28250,28300,28250,245
|
|
20231124,115100,536617150,28300,28250,28300,28250,97
|
|
20231124,115000,533873300,28250,28200,28300,28200,76
|
|
20231124,114900,531723550,28300,28250,28300,28200,67
|
|
20231124,114800,529830450,28250,28250,28250,28200,35
|
|
20231124,114700,528842550,28250,28250,28250,28200,179
|
|
20231124,114600,523788700,28250,28250,28250,28200,38
|
|
20231124,114500,522716350,28250,28250,28250,28200,31
|
|
20231124,114400,521841300,28200,28250,28250,28200,136
|
|
20231124,114300,518000250,28200,28300,28300,28200,75
|
|
20231124,114200,515881100,28250,28300,28300,28250,502
|
|
20231124,114100,501697450,28250,28300,28300,28250,131
|
|
20231124,114000,497990300,28250,28250,28300,28250,133
|
|
20231124,113900,494232000,28250,28200,28250,28200,292
|
|
20231124,113800,485983300,28200,28250,28250,28200,162
|
|
20231124,113700,481408600,28200,28250,28250,28200,71
|
|
20231124,113600,479403150,28250,28250,28250,28150,83
|
|
20231124,113500,477061150,28200,28200,28200,28200,277
|
|
20231124,113400,469249750,28200,28200,28200,28150,107
|
|
20231124,113300,466233600,28200,28150,28200,28150,36
|
|
20231124,113200,465219050,28150,28150,28200,28150,198
|
|
20231124,113100,459644550,28200,28250,28250,28100,487
|
|
20231124,113000,445939250,28200,28250,28250,28200,94
|
|
20231124,112900,443284600,28200,28250,28250,28200,199
|
|
20231124,112800,437667150,28250,28200,28250,28200,35
|
|
20231124,112700,436678950,28250,28200,28250,28200,79
|
|
20231124,112600,434447600,28200,28250,28250,28200,188
|
|
20231124,112500,429142450,28250,28250,28250,28200,76
|
|
20231124,112400,426996850,28200,28200,28200,28150,657
|
|
20231124,112300,408469950,28150,28200,28200,28150,26
|
|
20231124,112200,407737050,28200,28150,28200,28150,240
|
|
20231124,112100,400977150,28200,28150,28200,28150,158
|
|
20231124,112000,396526300,28200,28200,28200,28150,79
|
|
20231124,111900,394298900,28200,28200,28200,28200,81
|
|
20231124,111800,392014700,28150,28200,28200,28150,101
|
|
20231124,111700,389169400,28150,28200,28200,28150,90
|
|
20231124,111600,386632550,28200,28200,28200,28150,119
|
|
20231124,111500,383277850,28150,28100,28200,28100,604
|
|
20231124,111400,366274900,28100,28150,28150,28100,66
|
|
20231124,111300,364417250,28100,28100,28100,28050,645
|
|
20231124,111200,346293900,28100,28100,28100,28050,93
|
|
20231124,111100,343683150,28000,28000,28100,27950,393
|
|
20231124,111000,332660200,28050,28050,28050,27950,166
|
|
20231124,110900,328004850,28050,27950,28050,27950,26
|
|
20231124,110800,327277400,28000,28000,28050,28000,85
|
|
20231124,110700,324896600,28000,28000,28050,28000,197
|
|
20231124,110600,319373600,28050,28000,28050,28000,53
|
|
20231124,110500,317888000,28050,28050,28050,28000,58
|
|
20231124,110400,316261800,28050,28050,28050,27950,565
|
|
20231124,110300,300441100,28050,28050,28050,28000,194
|
|
20231124,110200,295001200,28000,28050,28050,28000,94
|
|
20231124,110100,292364750,28050,27950,28050,27950,95
|
|
20231124,110000,289700200,28050,28000,28050,27950,352
|
|
20231124,105900,279843550,28000,27950,28000,27950,29
|
|
20231124,105800,279031700,28000,28000,28000,27950,144
|
|
20231124,105700,275000950,28000,28000,28000,27950,90
|
|
20231124,105600,272481200,28000,28000,28000,28000,87
|
|
20231124,105500,270045200,28000,28000,28000,27950,93
|
|
20231124,105400,267441450,28000,28000,28000,27950,113
|
|
20231124,105300,264279050,27950,28000,28000,27950,53
|
|
20231124,105200,262795200,27950,27900,28000,27900,30
|
|
20231124,105100,261956350,27950,27950,27950,27900,144
|
|
20231124,105000,257931700,27950,27950,27950,27900,139
|
|
20231124,104900,254049050,27900,27900,27950,27900,41
|
|
20231124,104800,252905100,27850,27950,27950,27850,43
|
|
20231124,104700,251704600,27950,27900,27950,27850,26
|
|
20231124,104600,250978600,27900,27850,27950,27850,100
|
|
20231124,104500,248187200,27900,27850,27900,27850,67
|
|
20231124,104400,246319550,27900,27900,27900,27850,71
|
|
20231124,104300,244338700,27900,27800,27900,27800,128
|
|
20231124,104200,240767950,27850,27850,27850,27850,116
|
|
20231124,104100,237537350,27800,27900,27900,27800,28
|
|
20231124,104000,236757350,27850,27850,27850,27750,264
|
|
20231124,103900,229405150,27800,27850,27850,27800,21
|
|
20231124,103800,228820550,27800,27750,27800,27750,5
|
|
20231124,103700,228681700,27800,27750,27850,27750,82
|
|
20231124,103600,226402200,27800,27800,27800,27750,80
|
|
20231124,103500,224178400,27800,27750,27800,27750,20
|
|
20231124,103400,223623100,27750,27750,27800,27750,87
|
|
20231124,103300,221205300,27750,27800,27800,27750,136
|
|
20231124,103200,217428050,27800,27750,27800,27750,45
|
|
20231124,103100,216178500,27750,27750,27800,27750,81
|
|
20231124,103000,213926900,27750,27850,27850,27750,24
|
|
20231124,102900,213259050,27850,27800,27850,27800,58
|
|
20231124,102800,211643900,27850,27700,27850,27700,571
|
|
20231124,102700,195770550,27800,27750,27800,27750,78
|
|
20231124,102600,193603900,27800,27800,27800,27800,53
|
|
20231124,102500,192130500,27750,27800,27800,27750,82
|
|
20231124,102400,189851700,27800,27750,27800,27750,26
|
|
20231124,102300,189129000,27750,27800,27800,27700,83
|
|
20231124,102200,186823050,27700,27700,27800,27700,97
|
|
20231124,102100,184130900,27750,27750,27750,27750,8
|
|
20231124,102000,183908900,27750,27700,27750,27700,38
|
|
20231124,101900,182856250,27750,27750,27750,27750,32
|
|
20231124,101800,181968250,27700,27750,27750,27700,67
|
|
20231124,101700,180111350,27750,27700,27750,27700,6
|
|
20231124,101600,179945100,27750,27600,27800,27600,964
|
|
20231124,101500,153256100,27600,27600,27600,27600,0
|
|
20231124,101400,153256100,27600,27650,27650,27600,126
|
|
20231124,101300,149777450,27600,27600,27600,27600,53
|
|
20231124,101200,148314650,27650,27650,27650,27650,16
|
|
20231124,101100,147872250,27650,27650,27650,27650,9
|
|
20231124,101000,147623400,27600,27600,27600,27600,0
|
|
20231124,100900,147623400,27600,27600,27600,27600,9
|
|
20231124,100800,147375000,27650,27600,27650,27600,80
|
|
20231124,100700,145166150,27550,27550,27550,27550,134
|
|
20231124,100600,141474450,27600,27650,27650,27600,81
|
|
20231124,100500,139236850,27650,27600,27650,27600,18
|
|
20231124,100400,138739950,27600,27600,27600,27600,32
|
|
20231124,100300,137856750,27600,27600,27600,27600,79
|
|
20231124,100200,135676350,27600,27600,27600,27600,0
|
|
20231124,100100,135676350,27600,27600,27600,27600,58
|
|
20231124,100000,134075550,27600,27650,27650,27600,190
|
|
20231124,095900,128830800,27650,27650,27650,27650,74
|
|
20231124,095800,126784700,27650,27650,27650,27650,19
|
|
20231124,095700,126259350,27650,27650,27650,27650,95
|
|
20231124,095600,123632600,27700,27700,27700,27700,16
|
|
20231124,095500,123189400,27700,27700,27700,27700,0
|
|
20231124,095400,123189400,27700,27700,27700,27700,15
|
|
20231124,095300,122773900,27700,27700,27700,27700,29
|
|
20231124,095200,121970600,27650,27650,27650,27650,50
|
|
20231124,095100,120588100,27750,27700,27750,27700,20
|
|
20231124,095000,120033300,27750,27750,27750,27750,0
|
|
20231124,094900,120033300,27750,27700,27750,27700,6
|
|
20231124,094800,119867000,27700,27700,27700,27700,200
|
|
20231124,094700,114327000,27600,27650,27650,27600,695
|
|
20231124,094600,95112650,27550,27600,27600,27550,80
|
|
20231124,094500,92904700,27550,27600,27600,27550,278
|
|
20231124,094400,85232700,27600,27650,27650,27600,29
|
|
20231124,094300,84431900,27600,27650,27650,27600,26
|
|
20231124,094200,83713800,27650,27700,27700,27650,203
|
|
20231124,094100,78099250,27650,27700,27700,27650,106
|
|
20231124,094000,75163800,27700,27700,27700,27700,2
|
|
20231124,093900,75108400,27750,27700,27750,27700,47
|
|
20231124,093800,73806050,27750,27700,27750,27700,10
|
|
20231124,093700,73528650,27750,27700,27750,27700,115
|
|
20231124,093600,70342550,27800,27700,27800,27700,20
|
|
20231124,093500,69787700,27750,27750,27750,27750,12
|
|
20231124,093400,69454700,27700,27700,27800,27700,51
|
|
20231124,093300,68040650,27700,27700,27800,27700,98
|
|
20231124,093200,65321550,27700,27750,27750,27700,15
|
|
20231124,093100,64905400,27700,27700,27750,27700,17
|
|
20231124,093000,64433950,27700,27700,27700,27700,136
|
|
20231124,092900,60666750,27700,27650,27700,27650,61
|
|
20231124,092800,58979550,27750,27700,27750,27700,56
|
|
20231124,092700,57427650,27700,27700,27700,27700,13
|
|
20231124,092600,57067550,27700,27700,27700,27700,1
|
|
20231124,092500,57039850,27700,27800,27800,27700,192
|
|
20231124,092400,51715650,27800,27800,27800,27800,6
|
|
20231124,092300,51548850,27800,27800,27800,27800,7
|
|
20231124,092200,51354250,27800,27800,27800,27800,92
|
|
20231124,092100,48796650,27800,27800,27800,27800,49
|
|
20231124,092000,47434450,27800,27800,27800,27800,31
|
|
20231124,091900,46572650,27800,27800,27800,27800,39
|
|
20231124,091800,45488450,27800,27800,27850,27800,151
|
|
20231124,091700,41290500,27800,27800,27800,27800,13
|
|
20231124,091600,40929100,27800,27800,27800,27800,0
|
|
20231124,091500,40929100,27800,27650,27800,27650,332
|
|
20231124,091400,31722900,27700,27700,27700,27700,0
|
|
20231124,091300,31722900,27700,27700,27700,27700,1
|
|
20231124,091200,31695200,27700,27700,27700,27700,0
|
|
20231124,091100,31695200,27700,27700,27700,27700,0
|
|
20231124,091000,31695200,27700,27700,27700,27700,8
|
|
20231124,090900,31473600,27700,27650,27700,27650,42
|
|
20231124,090800,30311600,27700,27600,27700,27600,17
|
|
20231124,090700,29840850,27700,27700,27700,27700,2
|
|
20231124,090600,29785450,27600,27600,27600,27500,624
|
|
20231124,090500,12571950,27600,27600,27600,27600,43
|
|
20231124,090400,11385150,27600,27700,27700,27600,270
|
|
20231124,090300,3921100,27700,27750,27750,27700,10
|
|
20231124,090200,3644050,27700,27700,27700,27700,2
|
|
20231124,090100,3588650,27700,27650,27700,27650,10
|
|
20231124,090000,3312000,27600,27600,27600,27600,120
|