639 lines
33 KiB
CSV
639 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,193600,715249100,65000,65000,65000,65000,31
|
|
20231120,193500,715249100,65000,65000,65000,65000,0
|
|
20231120,193400,715249100,65000,65000,65000,65000,0
|
|
20231120,193300,715249100,65000,65000,65000,65000,0
|
|
20231120,193200,715249100,65000,65000,65000,65000,0
|
|
20231120,193100,715249100,65000,65000,65000,65000,0
|
|
20231120,193000,715249100,65000,65000,65000,65000,0
|
|
20231120,192900,715249100,65000,65000,65000,65000,0
|
|
20231120,192800,715249100,65000,65000,65000,65000,0
|
|
20231120,192700,715249100,65000,65000,65000,65000,0
|
|
20231120,192600,715249100,65000,65000,65000,65000,0
|
|
20231120,192500,715249100,65000,65000,65000,65000,0
|
|
20231120,192400,715249100,65000,65000,65000,65000,0
|
|
20231120,192300,715249100,65000,65000,65000,65000,0
|
|
20231120,192200,715249100,65000,65000,65000,65000,0
|
|
20231120,192100,715249100,65000,65000,65000,65000,0
|
|
20231120,192000,715249100,65000,65000,65000,65000,0
|
|
20231120,191900,715249100,65000,65000,65000,65000,0
|
|
20231120,191800,715249100,65000,65000,65000,65000,0
|
|
20231120,191700,715249100,65000,65000,65000,65000,0
|
|
20231120,191600,715249100,65000,65000,65000,65000,0
|
|
20231120,191500,715249100,65000,65000,65000,65000,0
|
|
20231120,191400,715249100,65000,65000,65000,65000,0
|
|
20231120,191300,715249100,65000,65000,65000,65000,0
|
|
20231120,191200,715249100,65000,65000,65000,65000,0
|
|
20231120,191100,715249100,65000,65000,65000,65000,0
|
|
20231120,191000,715249100,65000,65000,65000,65000,0
|
|
20231120,190900,715249100,65000,65000,65000,65000,0
|
|
20231120,190800,715249100,65000,65000,65000,65000,0
|
|
20231120,190700,715249100,65000,65000,65000,65000,0
|
|
20231120,190600,715249100,65000,65000,65000,65000,31
|
|
20231120,190500,715249100,65000,65000,65000,65000,0
|
|
20231120,190400,715249100,65000,65000,65000,65000,0
|
|
20231120,190300,715249100,65000,65000,65000,65000,0
|
|
20231120,190200,715249100,65000,65000,65000,65000,0
|
|
20231120,190100,715249100,65000,65000,65000,65000,0
|
|
20231120,190000,715249100,65000,65000,65000,65000,0
|
|
20231120,185900,715249100,65000,65000,65000,65000,0
|
|
20231120,185800,715249100,65000,65000,65000,65000,0
|
|
20231120,185700,715249100,65000,65000,65000,65000,0
|
|
20231120,185600,715249100,65000,65000,65000,65000,0
|
|
20231120,185500,715249100,65000,65000,65000,65000,0
|
|
20231120,185400,715249100,65000,65000,65000,65000,0
|
|
20231120,185300,715249100,65000,65000,65000,65000,0
|
|
20231120,185200,715249100,65000,65000,65000,65000,0
|
|
20231120,185100,715249100,65000,65000,65000,65000,0
|
|
20231120,185000,715249100,65000,65000,65000,65000,0
|
|
20231120,184900,715249100,65000,65000,65000,65000,0
|
|
20231120,184800,715249100,65000,65000,65000,65000,0
|
|
20231120,184700,715249100,65000,65000,65000,65000,0
|
|
20231120,184600,715249100,65000,65000,65000,65000,0
|
|
20231120,184500,715249100,65000,65000,65000,65000,0
|
|
20231120,184400,715249100,65000,65000,65000,65000,0
|
|
20231120,184300,715249100,65000,65000,65000,65000,0
|
|
20231120,184200,715249100,65000,65000,65000,65000,0
|
|
20231120,184100,715249100,65000,65000,65000,65000,0
|
|
20231120,184000,715249100,65000,65000,65000,65000,0
|
|
20231120,183900,715249100,65000,65000,65000,65000,0
|
|
20231120,183800,715249100,65000,65000,65000,65000,0
|
|
20231120,183700,715249100,65000,65000,65000,65000,0
|
|
20231120,183600,715249100,65000,65000,65000,65000,31
|
|
20231120,183500,715249100,65000,65000,65000,65000,0
|
|
20231120,183400,715249100,65000,65000,65000,65000,0
|
|
20231120,183300,715249100,65000,65000,65000,65000,0
|
|
20231120,183200,715249100,65000,65000,65000,65000,0
|
|
20231120,183100,715249100,65000,65000,65000,65000,0
|
|
20231120,183000,715249100,65000,65000,65000,65000,0
|
|
20231120,182900,715249100,65000,65000,65000,65000,0
|
|
20231120,182800,715249100,65000,65000,65000,65000,0
|
|
20231120,182700,715249100,65000,65000,65000,65000,0
|
|
20231120,182600,715249100,65000,65000,65000,65000,0
|
|
20231120,182500,715249100,65000,65000,65000,65000,0
|
|
20231120,182400,715249100,65000,65000,65000,65000,0
|
|
20231120,182300,715249100,65000,65000,65000,65000,0
|
|
20231120,182200,715249100,65000,65000,65000,65000,0
|
|
20231120,182100,715249100,65000,65000,65000,65000,0
|
|
20231120,182000,715249100,65000,65000,65000,65000,0
|
|
20231120,181900,715249100,65000,65000,65000,65000,0
|
|
20231120,181800,715249100,65000,65000,65000,65000,0
|
|
20231120,181700,715249100,65000,65000,65000,65000,0
|
|
20231120,181600,715249100,65000,65000,65000,65000,0
|
|
20231120,181500,715249100,65000,65000,65000,65000,0
|
|
20231120,181400,715249100,65000,65000,65000,65000,0
|
|
20231120,181300,715249100,65000,65000,65000,65000,0
|
|
20231120,181200,715249100,65000,65000,65000,65000,0
|
|
20231120,181100,715249100,65000,65000,65000,65000,0
|
|
20231120,181000,715249100,65000,65000,65000,65000,0
|
|
20231120,180900,715249100,65000,65000,65000,65000,0
|
|
20231120,180800,715249100,65000,65000,65000,65000,0
|
|
20231120,180700,715249100,65000,65000,65000,65000,0
|
|
20231120,180600,715249100,65000,65000,65000,65000,31
|
|
20231120,180500,715249100,65000,65000,65000,65000,0
|
|
20231120,180400,715249100,65000,65000,65000,65000,0
|
|
20231120,180300,715249100,65000,65000,65000,65000,0
|
|
20231120,180200,715249100,65000,65000,65000,65000,0
|
|
20231120,180100,715249100,65000,65000,65000,65000,0
|
|
20231120,180000,715249100,65000,65000,65000,65000,0
|
|
20231120,175900,715249100,65000,65000,65000,65000,0
|
|
20231120,175800,715249100,65000,65000,65000,65000,0
|
|
20231120,175700,715249100,65000,65000,65000,65000,0
|
|
20231120,175600,715249100,65000,65000,65000,65000,0
|
|
20231120,175500,715249100,65000,65000,65000,65000,0
|
|
20231120,175400,715249100,65000,65000,65000,65000,0
|
|
20231120,175300,715249100,65000,65000,65000,65000,0
|
|
20231120,175200,715249100,65000,65000,65000,65000,0
|
|
20231120,175100,715249100,65000,65000,65000,65000,0
|
|
20231120,175000,715249100,65000,65000,65000,65000,0
|
|
20231120,174900,715249100,65000,65000,65000,65000,0
|
|
20231120,174800,715249100,65000,65000,65000,65000,0
|
|
20231120,174700,715249100,65000,65000,65000,65000,0
|
|
20231120,174600,715249100,65000,65000,65000,65000,0
|
|
20231120,174500,715249100,65000,65000,65000,65000,0
|
|
20231120,174400,715249100,65000,65000,65000,65000,0
|
|
20231120,174300,715249100,65000,65000,65000,65000,0
|
|
20231120,174200,715249100,65000,65000,65000,65000,0
|
|
20231120,174100,715249100,65000,65000,65000,65000,0
|
|
20231120,174000,715249100,65000,65000,65000,65000,0
|
|
20231120,173900,715249100,65000,65000,65000,65000,0
|
|
20231120,173800,715249100,65000,65000,65000,65000,0
|
|
20231120,173700,715249100,65000,65000,65000,65000,0
|
|
20231120,173600,715249100,65000,65000,65000,65000,31
|
|
20231120,173500,715249100,65000,65000,65000,65000,0
|
|
20231120,173400,715249100,65000,65000,65000,65000,0
|
|
20231120,173300,715249100,65000,65000,65000,65000,0
|
|
20231120,173200,715249100,65000,65000,65000,65000,0
|
|
20231120,173100,715249100,65000,65000,65000,65000,0
|
|
20231120,173000,715249100,65000,65000,65000,65000,0
|
|
20231120,172900,715249100,65000,65000,65000,65000,0
|
|
20231120,172800,715249100,65000,65000,65000,65000,0
|
|
20231120,172700,715249100,65000,65000,65000,65000,0
|
|
20231120,172600,715249100,65000,65000,65000,65000,0
|
|
20231120,172500,715249100,65000,65000,65000,65000,0
|
|
20231120,172400,715249100,65000,65000,65000,65000,0
|
|
20231120,172300,715249100,65000,65000,65000,65000,0
|
|
20231120,172200,715249100,65000,65000,65000,65000,0
|
|
20231120,172100,715249100,65000,65000,65000,65000,0
|
|
20231120,172000,715249100,65000,65000,65000,65000,0
|
|
20231120,171900,715249100,65000,65000,65000,65000,0
|
|
20231120,171800,715249100,65000,65000,65000,65000,0
|
|
20231120,171700,715249100,65000,65000,65000,65000,0
|
|
20231120,171600,715249100,65000,65000,65000,65000,0
|
|
20231120,171500,715249100,65000,65000,65000,65000,0
|
|
20231120,171400,715249100,65000,65000,65000,65000,0
|
|
20231120,171300,715249100,65000,65000,65000,65000,0
|
|
20231120,171200,715249100,65000,65000,65000,65000,0
|
|
20231120,171100,715249100,65000,65000,65000,65000,0
|
|
20231120,171000,715249100,65000,65000,65000,65000,0
|
|
20231120,170900,715249100,65000,65000,65000,65000,0
|
|
20231120,170800,715249100,65000,65000,65000,65000,0
|
|
20231120,170700,715249100,65000,65000,65000,65000,0
|
|
20231120,170600,715249100,65000,65000,65000,65000,31
|
|
20231120,170500,715249100,65000,65000,65000,65000,0
|
|
20231120,170400,715249100,65000,65000,65000,65000,0
|
|
20231120,170300,715249100,65000,65000,65000,65000,0
|
|
20231120,170200,715249100,65000,65000,65000,65000,0
|
|
20231120,170100,715249100,65000,65000,65000,65000,0
|
|
20231120,170000,715249100,65000,65000,65000,65000,0
|
|
20231120,165900,715249100,65000,65000,65000,65000,0
|
|
20231120,165800,715249100,65000,65000,65000,65000,0
|
|
20231120,165700,715249100,65000,65000,65000,65000,0
|
|
20231120,165600,715249100,65000,65000,65000,65000,0
|
|
20231120,165500,715249100,65000,65000,65000,65000,0
|
|
20231120,165400,715249100,65000,65000,65000,65000,0
|
|
20231120,165300,715249100,65000,65000,65000,65000,0
|
|
20231120,165200,715249100,65000,65000,65000,65000,0
|
|
20231120,165100,715249100,65000,65000,65000,65000,0
|
|
20231120,165000,715249100,65000,65000,65000,65000,0
|
|
20231120,164900,715249100,65000,65000,65000,65000,0
|
|
20231120,164800,715249100,65000,65000,65000,65000,0
|
|
20231120,164700,715249100,65000,65000,65000,65000,0
|
|
20231120,164600,715249100,65000,65000,65000,65000,0
|
|
20231120,164500,715249100,65000,65000,65000,65000,0
|
|
20231120,164400,715249100,65000,65000,65000,65000,0
|
|
20231120,164300,715249100,65000,65000,65000,65000,0
|
|
20231120,164200,715249100,65000,65000,65000,65000,0
|
|
20231120,164100,715249100,65000,65000,65000,65000,0
|
|
20231120,164000,715249100,65000,65000,65000,65000,0
|
|
20231120,163900,715249100,65000,65000,65000,65000,0
|
|
20231120,163800,715249100,65000,65000,65000,65000,0
|
|
20231120,163700,715249100,65000,65000,65000,65000,0
|
|
20231120,163600,715249100,65000,65000,65000,65000,31
|
|
20231120,163500,715249100,65000,65000,65000,65000,0
|
|
20231120,163400,715249100,65000,65000,65000,65000,0
|
|
20231120,163300,715249100,65000,65000,65000,65000,0
|
|
20231120,163200,715249100,65000,65000,65000,65000,0
|
|
20231120,163100,715249100,65000,65000,65000,65000,0
|
|
20231120,163000,715249100,65000,65000,65000,65000,0
|
|
20231120,162900,715249100,65000,65000,65000,65000,0
|
|
20231120,162800,715249100,65000,65000,65000,65000,0
|
|
20231120,162700,715249100,65000,65000,65000,65000,0
|
|
20231120,162600,715249100,65000,65000,65000,65000,0
|
|
20231120,162500,715249100,65000,65000,65000,65000,0
|
|
20231120,162400,715249100,65000,65000,65000,65000,0
|
|
20231120,162300,715249100,65000,65000,65000,65000,0
|
|
20231120,162200,715249100,65000,65000,65000,65000,0
|
|
20231120,162100,715249100,65000,65000,65000,65000,0
|
|
20231120,162000,715249100,65000,65000,65000,65000,0
|
|
20231120,161900,715249100,65000,65000,65000,65000,0
|
|
20231120,161800,715249100,65000,65000,65000,65000,0
|
|
20231120,161700,715249100,65000,65000,65000,65000,0
|
|
20231120,161600,715249100,65000,65000,65000,65000,0
|
|
20231120,161500,715249100,65000,65000,65000,65000,0
|
|
20231120,161400,715249100,65000,65000,65000,65000,0
|
|
20231120,161300,715249100,65000,65000,65000,65000,0
|
|
20231120,161200,715249100,65000,65000,65000,65000,0
|
|
20231120,161100,715249100,65000,65000,65000,65000,0
|
|
20231120,161000,715249100,65000,65000,65000,65000,0
|
|
20231120,160900,715249100,65000,65000,65000,65000,0
|
|
20231120,160800,715249100,65000,65000,65000,65000,0
|
|
20231120,160700,715249100,65000,65000,65000,65000,0
|
|
20231120,160600,715249100,65000,65000,65000,65000,31
|
|
20231120,160500,715249100,65000,65000,65000,65000,0
|
|
20231120,160400,715249100,65000,65000,65000,65000,0
|
|
20231120,160300,715249100,65000,65000,65000,65000,0
|
|
20231120,160200,715249100,65000,65000,65000,65000,0
|
|
20231120,160100,715249100,65000,65000,65000,65000,0
|
|
20231120,160000,715249100,65000,65000,65000,65000,0
|
|
20231120,155900,715249100,65000,65000,65000,65000,0
|
|
20231120,155800,715249100,65000,65000,65000,65000,0
|
|
20231120,155700,715249100,65000,65000,65000,65000,0
|
|
20231120,155600,715249100,65000,65000,65000,65000,0
|
|
20231120,155500,715249100,65000,65000,65000,65000,0
|
|
20231120,155400,715249100,65000,65000,65000,65000,0
|
|
20231120,155300,715249100,65000,65000,65000,65000,0
|
|
20231120,155200,715249100,65000,65000,65000,65000,0
|
|
20231120,155100,715249100,65000,65000,65000,65000,0
|
|
20231120,155000,715249100,65000,65000,65000,65000,0
|
|
20231120,154900,715249100,65000,65000,65000,65000,0
|
|
20231120,154800,715249100,65000,65000,65000,65000,0
|
|
20231120,154700,715249100,65000,65000,65000,65000,0
|
|
20231120,154600,715249100,65000,65000,65000,65000,0
|
|
20231120,154500,715249100,65000,65000,65000,65000,0
|
|
20231120,154400,715249100,65000,65000,65000,65000,0
|
|
20231120,154300,715249100,65000,65000,65000,65000,0
|
|
20231120,154200,715249100,65000,65000,65000,65000,0
|
|
20231120,154100,715249100,65000,65000,65000,65000,0
|
|
20231120,154000,715249100,65000,65000,65000,65000,0
|
|
20231120,153900,715249100,65000,65000,65000,65000,0
|
|
20231120,153800,715249100,65000,65000,65000,65000,0
|
|
20231120,153700,715249100,65000,65000,65000,65000,0
|
|
20231120,153600,715249100,65000,65000,65000,65000,31
|
|
20231120,153500,715249100,65000,65000,65000,65000,0
|
|
20231120,153400,715249100,65000,65000,65000,65000,0
|
|
20231120,153300,715249100,65000,65000,65000,65000,0
|
|
20231120,153200,715249100,65000,65000,65000,65000,0
|
|
20231120,153100,715249100,65000,65000,65000,65000,0
|
|
20231120,153000,715249100,65000,65000,65000,65000,31
|
|
20231120,152900,713234100,65000,65000,65000,65000,0
|
|
20231120,152800,713234100,65000,65000,65000,65000,0
|
|
20231120,152700,713234100,65000,65000,65000,65000,0
|
|
20231120,152600,713234100,65000,65000,65000,65000,0
|
|
20231120,152500,713234100,65000,65000,65000,65000,0
|
|
20231120,152400,713234100,65000,65000,65000,65000,0
|
|
20231120,152300,713234100,65000,65000,65000,65000,0
|
|
20231120,152200,713234100,65000,65000,65000,65000,0
|
|
20231120,152100,713234100,65000,65000,65000,65000,0
|
|
20231120,152000,713234100,65000,65000,65000,65000,0
|
|
20231120,151900,713234100,65000,64900,65000,64900,24
|
|
20231120,151800,711676300,64900,64900,64900,64900,1
|
|
20231120,151700,711611400,64800,64800,64800,64800,2
|
|
20231120,151600,711481800,64900,64800,64900,64800,2
|
|
20231120,151500,711352100,64900,64800,64900,64800,2
|
|
20231120,151400,711222400,64800,64800,64800,64800,1
|
|
20231120,151300,711157600,64800,64800,64800,64800,1
|
|
20231120,151200,711092800,64900,64900,64900,64800,3
|
|
20231120,151100,710898200,64800,64800,64800,64800,2
|
|
20231120,151000,710768600,64800,64900,64900,64800,7
|
|
20231120,150900,710314700,64700,64700,64700,64700,1
|
|
20231120,150800,710250000,64900,64700,64900,64700,2
|
|
20231120,150700,710120400,64800,64800,64800,64800,1
|
|
20231120,150600,710055600,64800,64800,64800,64800,2
|
|
20231120,150500,709926000,64700,64800,64800,64700,11
|
|
20231120,150400,709213300,64900,64900,64900,64800,9
|
|
20231120,150300,708629300,64800,64800,64800,64800,1
|
|
20231120,150200,708564500,64800,64800,64800,64800,14
|
|
20231120,150100,707657300,64800,64800,64800,64800,2
|
|
20231120,150000,707527700,64800,64900,64900,64800,4
|
|
20231120,145900,707268400,64800,64800,64800,64800,1
|
|
20231120,145800,707203600,64800,64900,64900,64800,2
|
|
20231120,145700,707073900,64800,64900,64900,64800,2
|
|
20231120,145600,706944200,64800,64800,64800,64800,1
|
|
20231120,145500,706879400,64800,64900,64900,64800,3
|
|
20231120,145400,706684900,64800,64800,64800,64800,1
|
|
20231120,145300,706620100,64700,64700,64700,64700,1
|
|
20231120,145200,706555400,64700,64700,64700,64700,1
|
|
20231120,145100,706490700,64700,64700,64700,64700,1
|
|
20231120,145000,706426000,64700,64700,64700,64700,9
|
|
20231120,144900,705843700,64700,64700,64700,64700,2
|
|
20231120,144800,705714300,64900,64700,64900,64700,2
|
|
20231120,144700,705584700,64700,64700,64700,64700,1
|
|
20231120,144600,705520000,64700,64700,64700,64700,2
|
|
20231120,144500,705390600,64700,64700,64700,64700,1
|
|
20231120,144400,705325900,64700,64700,64700,64700,1
|
|
20231120,144300,705261200,64700,64900,64900,64700,3
|
|
20231120,144200,705066700,64700,64700,64700,64700,1
|
|
20231120,144100,705002000,64800,64800,64800,64800,2
|
|
20231120,144000,704872400,64800,64800,64800,64800,1
|
|
20231120,143900,704807600,64800,64800,64800,64800,1
|
|
20231120,143800,704742800,64700,64700,64700,64700,2
|
|
20231120,143700,704613400,64700,64700,64700,64700,1
|
|
20231120,143600,704548700,64800,64800,64800,64700,188
|
|
20231120,143500,692383200,64800,64800,64800,64800,1
|
|
20231120,143400,692318400,64800,64900,64900,64800,9
|
|
20231120,143300,691734400,64800,64800,64800,64800,1
|
|
20231120,143200,691669600,64800,64800,64800,64800,1
|
|
20231120,143100,691604800,64700,64700,64700,64700,2
|
|
20231120,143000,691475400,64700,64900,64900,64700,2
|
|
20231120,142900,691345800,64700,64700,64700,64700,1
|
|
20231120,142800,691281100,64800,64800,64800,64800,1
|
|
20231120,142700,691216300,64800,64800,64800,64800,1
|
|
20231120,142600,691151500,64800,64800,64800,64800,1
|
|
20231120,142500,691086700,64700,64800,64800,64700,137
|
|
20231120,142400,682222300,64800,64800,64800,64800,1
|
|
20231120,142300,682157500,64800,64900,64900,64800,2
|
|
20231120,142200,682027800,64800,64900,64900,64800,2
|
|
20231120,142100,681898100,64800,64800,64800,64800,3
|
|
20231120,142000,681703700,64800,64800,64800,64800,1
|
|
20231120,141900,681638900,64700,64700,64700,64700,1
|
|
20231120,141800,681574200,64700,64700,64700,64700,71
|
|
20231120,141700,676980500,64700,64700,64700,64700,1
|
|
20231120,141600,676915800,64700,64700,64700,64700,2
|
|
20231120,141500,676786400,64900,64700,64900,64700,2
|
|
20231120,141400,676656800,64700,64700,64700,64700,1
|
|
20231120,141300,676592100,64700,64700,64700,64700,13
|
|
20231120,141200,675751000,64700,64700,64700,64700,121
|
|
20231120,141100,667922300,64700,64700,64700,64700,182
|
|
20231120,141000,656146900,64700,64700,64700,64700,2
|
|
20231120,140900,656017500,64700,64700,64700,64700,1
|
|
20231120,140800,655952800,64700,64700,64700,64700,33
|
|
20231120,140700,653817700,64700,64700,64700,64700,103
|
|
20231120,140600,647153600,64700,64800,64800,64700,148
|
|
20231120,140500,637572700,64800,64900,64900,64800,2
|
|
20231120,140400,637443000,64800,64900,64900,64800,2
|
|
20231120,140300,637313300,64800,64800,64800,64800,1
|
|
20231120,140200,637248500,64800,64800,64800,64700,50
|
|
20231120,140100,634012900,64800,64800,64800,64800,2
|
|
20231120,140000,633883300,64800,64800,64800,64800,1
|
|
20231120,135900,633818500,64800,64800,64800,64800,1
|
|
20231120,135800,633753700,64800,64800,64800,64800,1
|
|
20231120,135700,633688900,64800,64800,64800,64800,1
|
|
20231120,135600,633624100,64800,64800,64800,64800,1
|
|
20231120,135500,633559300,64800,64800,64800,64800,2
|
|
20231120,135400,633429700,64800,64800,64800,64800,2
|
|
20231120,135300,633300100,64700,64700,64700,64700,1
|
|
20231120,135200,633235400,64700,64700,64700,64700,2
|
|
20231120,135100,633106000,64700,64700,64700,64700,2
|
|
20231120,135000,632976600,64700,64700,64700,64700,1
|
|
20231120,134900,632911900,64700,64700,64700,64700,24
|
|
20231120,134800,631359100,64700,64700,64700,64700,1
|
|
20231120,134700,631294400,64900,64900,64900,64700,3
|
|
20231120,134600,631099900,64800,64800,64800,64800,9
|
|
20231120,134500,630516700,64800,64800,64800,64800,1
|
|
20231120,134400,630451900,64900,64800,64900,64800,3
|
|
20231120,134300,630257300,64800,64800,64800,64800,1
|
|
20231120,134200,630192500,64800,64800,64800,64800,1
|
|
20231120,134100,630127700,64900,64800,64900,64800,3
|
|
20231120,134000,629933200,64800,64800,64800,64800,0
|
|
20231120,133900,629933200,64800,64800,64800,64800,0
|
|
20231120,133800,629933200,64800,64800,64800,64800,0
|
|
20231120,133700,629933200,64800,64800,64800,64800,0
|
|
20231120,133600,629933200,64800,64800,64800,64800,0
|
|
20231120,133500,629933200,64800,64800,64800,64800,0
|
|
20231120,133400,629933200,64800,64800,64800,64800,0
|
|
20231120,133300,629933200,64800,64800,64800,64800,0
|
|
20231120,133200,629933200,64800,64800,64800,64800,0
|
|
20231120,133100,629933200,64800,64800,64800,64800,0
|
|
20231120,133000,629933200,64800,64800,64800,64800,2
|
|
20231120,132900,629803600,64800,64800,64800,64800,0
|
|
20231120,132800,629803600,64800,64800,64800,64800,0
|
|
20231120,132700,629803600,64800,64800,64800,64800,1
|
|
20231120,132600,629738800,64800,64800,64800,64800,0
|
|
20231120,132500,629738800,64800,64800,64800,64800,0
|
|
20231120,132400,629738800,64800,64700,64800,64700,4
|
|
20231120,132300,629479900,64800,64800,64800,64800,1
|
|
20231120,132200,629415100,64700,64700,64700,64700,0
|
|
20231120,132100,629415100,64700,64700,64700,64700,0
|
|
20231120,132000,629415100,64700,64700,64700,64700,0
|
|
20231120,131900,629415100,64700,64700,64700,64700,1
|
|
20231120,131800,629350400,64800,64800,64800,64800,8
|
|
20231120,131700,628832000,64800,64800,64800,64800,1
|
|
20231120,131600,628767200,64800,64800,64800,64800,0
|
|
20231120,131500,628767200,64800,64800,64800,64800,1
|
|
20231120,131400,628702400,64800,64800,64800,64800,7
|
|
20231120,131300,628248800,64700,64800,64800,64700,51
|
|
20231120,131200,624946600,64800,64800,64800,64800,0
|
|
20231120,131100,624946600,64800,64800,64800,64800,1
|
|
20231120,131000,624881800,64700,64800,64800,64700,2
|
|
20231120,130900,624752300,64800,64800,64800,64800,0
|
|
20231120,130800,624752300,64800,64800,64800,64800,0
|
|
20231120,130700,624752300,64800,64800,64800,64800,1
|
|
20231120,130600,624687500,64800,64800,64800,64800,0
|
|
20231120,130500,624687500,64800,64800,64800,64800,0
|
|
20231120,130400,624687500,64800,64800,64800,64800,0
|
|
20231120,130300,624687500,64800,64800,64800,64800,1
|
|
20231120,130200,624622700,64700,64700,64700,64700,0
|
|
20231120,130100,624622700,64700,64700,64700,64700,0
|
|
20231120,130000,624622700,64700,64700,64700,64700,1
|
|
20231120,125900,624558000,64600,64800,64800,64500,862
|
|
20231120,125800,568923200,64700,64700,64700,64700,0
|
|
20231120,125700,568923200,64700,64700,64700,64700,0
|
|
20231120,125600,568923200,64700,64700,64700,64700,0
|
|
20231120,125500,568923200,64700,64700,64700,64700,0
|
|
20231120,125400,568923200,64700,64700,64700,64700,0
|
|
20231120,125300,568923200,64700,64700,64700,64700,66
|
|
20231120,125200,564653000,64700,64700,64700,64700,0
|
|
20231120,125100,564653000,64700,64900,64900,64700,125
|
|
20231120,125000,556559700,64900,64900,64900,64900,0
|
|
20231120,124900,556559700,64900,64900,64900,64900,6
|
|
20231120,124800,556170300,64900,64900,64900,64900,0
|
|
20231120,124700,556170300,64900,64900,64900,64900,0
|
|
20231120,124600,556170300,64900,64900,64900,64900,3
|
|
20231120,124500,555975600,64900,64900,64900,64900,0
|
|
20231120,124400,555975600,64900,64900,64900,64900,0
|
|
20231120,124300,555975600,64900,64900,64900,64900,8
|
|
20231120,124200,555456400,64900,64900,64900,64900,1
|
|
20231120,124100,555391500,64800,64800,64800,64800,2
|
|
20231120,124000,555261900,64800,64800,64800,64800,0
|
|
20231120,123900,555261900,64800,64800,64800,64800,16
|
|
20231120,123800,554225100,64900,64900,64900,64900,0
|
|
20231120,123700,554225100,64900,64900,64900,64900,2
|
|
20231120,123600,554095300,64900,64900,64900,64900,0
|
|
20231120,123500,554095300,64900,64900,64900,64900,0
|
|
20231120,123400,554095300,64900,64900,64900,64900,4
|
|
20231120,123300,553835700,64800,64800,64800,64800,0
|
|
20231120,123200,553835700,64800,64800,64800,64800,19
|
|
20231120,123100,552604500,64800,64800,64800,64800,0
|
|
20231120,123000,552604500,64800,64800,64800,64800,5
|
|
20231120,122900,552280500,64900,64900,64900,64900,3
|
|
20231120,122800,552085800,65000,65000,65000,65000,0
|
|
20231120,122700,552085800,65000,65000,65000,65000,0
|
|
20231120,122600,552085800,65000,65000,65000,65000,0
|
|
20231120,122500,552085800,65000,65000,65000,65000,0
|
|
20231120,122400,552085800,65000,65000,65000,65000,0
|
|
20231120,122300,552085800,65000,65000,65000,65000,0
|
|
20231120,122200,552085800,65000,65000,65000,65000,0
|
|
20231120,122100,552085800,65000,65000,65000,65000,51
|
|
20231120,122000,548770800,64900,64900,64900,64900,0
|
|
20231120,121900,548770800,64900,64900,64900,64900,6
|
|
20231120,121800,548381400,64900,64900,64900,64900,1
|
|
20231120,121700,548316500,64900,64900,64900,64900,1
|
|
20231120,121600,548251600,64900,64900,64900,64900,2
|
|
20231120,121500,548121800,64800,64800,64800,64800,0
|
|
20231120,121400,548121800,64800,64800,64800,64800,0
|
|
20231120,121300,548121800,64800,64800,64800,64800,0
|
|
20231120,121200,548121800,64800,64800,64800,64800,0
|
|
20231120,121100,548121800,64800,64800,64800,64800,0
|
|
20231120,121000,548121800,64800,64800,64800,64800,0
|
|
20231120,120900,548121800,64800,64800,64800,64800,0
|
|
20231120,120800,548121800,64800,64800,64800,64800,0
|
|
20231120,120700,548121800,64800,64800,64800,64800,0
|
|
20231120,120600,548121800,64800,64800,64800,64800,0
|
|
20231120,120500,548121800,64800,64800,64800,64800,0
|
|
20231120,120400,548121800,64800,64900,64900,64800,2
|
|
20231120,120300,547992100,64700,64700,64700,64700,0
|
|
20231120,120200,547992100,64700,64800,64800,64700,102
|
|
20231120,120100,541390400,64800,64800,64800,64800,1
|
|
20231120,120000,541325600,64700,64700,64700,64700,0
|
|
20231120,115900,541325600,64700,64700,64700,64700,0
|
|
20231120,115800,541325600,64700,64700,64700,64700,0
|
|
20231120,115700,541325600,64700,64700,64700,64700,0
|
|
20231120,115600,541325600,64700,64700,64700,64700,0
|
|
20231120,115500,541325600,64700,64700,64700,64700,0
|
|
20231120,115400,541325600,64700,64700,64700,64700,4
|
|
20231120,115300,541066800,64700,64700,64700,64700,0
|
|
20231120,115200,541066800,64700,64700,64700,64700,0
|
|
20231120,115100,541066800,64700,64700,64700,64700,0
|
|
20231120,115000,541066800,64700,64700,64700,64700,0
|
|
20231120,114900,541066800,64700,65000,65000,64700,298
|
|
20231120,114800,521697100,64900,64800,64900,64800,434
|
|
20231120,114700,493542900,64800,64800,64800,64800,0
|
|
20231120,114600,493542900,64800,64800,64800,64800,1
|
|
20231120,114500,493478100,64800,64800,64800,64800,1
|
|
20231120,114400,493413300,64700,64700,64700,64700,2
|
|
20231120,114300,493283900,64700,64700,64700,64700,1
|
|
20231120,114200,493219200,64700,64700,64700,64700,2
|
|
20231120,114100,493089800,64700,64700,64700,64700,4
|
|
20231120,114000,492831000,64700,64700,64700,64700,2
|
|
20231120,113900,492701600,64500,64700,64700,64500,825
|
|
20231120,113800,439441000,64700,64800,64800,64700,33
|
|
20231120,113700,437305400,64700,64700,64700,64700,0
|
|
20231120,113600,437305400,64700,64700,64700,64700,0
|
|
20231120,113500,437305400,64700,64800,64800,64700,15
|
|
20231120,113400,436334800,64700,64700,64700,64700,0
|
|
20231120,113300,436334800,64700,64700,64700,64700,0
|
|
20231120,113200,436334800,64700,64700,64700,64700,90
|
|
20231120,113100,430511800,64700,64700,64700,64700,0
|
|
20231120,113000,430511800,64700,64700,64700,64700,0
|
|
20231120,112900,430511800,64700,64700,64700,64700,0
|
|
20231120,112800,430511800,64700,64700,64700,64700,0
|
|
20231120,112700,430511800,64700,64700,64700,64700,223
|
|
20231120,112600,416083700,64700,64800,64800,64700,67
|
|
20231120,112500,411748400,64900,64900,64900,64900,0
|
|
20231120,112400,411748400,64900,64900,64900,64900,87
|
|
20231120,112300,406102100,64900,64900,64900,64900,0
|
|
20231120,112200,406102100,64900,64900,64900,64900,1
|
|
20231120,112100,406037200,64700,64700,64700,64700,0
|
|
20231120,112000,406037200,64700,64700,64700,64700,0
|
|
20231120,111900,406037200,64700,64800,64900,64700,8
|
|
20231120,111800,405518400,64800,64800,64800,64800,2
|
|
20231120,111700,405388800,64700,64700,64700,64700,150
|
|
20231120,111600,395683800,64900,64900,64900,64900,0
|
|
20231120,111500,395683800,64900,64900,64900,64900,2
|
|
20231120,111400,395554000,64900,64800,64900,64800,4
|
|
20231120,111300,395294500,64900,64900,64900,64900,2
|
|
20231120,111200,395164700,64700,64700,64700,64700,0
|
|
20231120,111100,395164700,64700,64900,64900,64700,49
|
|
20231120,111000,391994000,64700,64900,64900,64700,39
|
|
20231120,110900,389470400,64900,64900,65000,64900,27
|
|
20231120,110800,387717900,64900,64700,64900,64700,133
|
|
20231120,110700,379111800,64700,64700,64700,64700,0
|
|
20231120,110600,379111800,64700,64900,64900,64700,40
|
|
20231120,110500,376520600,64900,64900,64900,64900,0
|
|
20231120,110400,376520600,64900,64900,64900,64900,2
|
|
20231120,110300,376390800,64900,64800,64900,64700,106
|
|
20231120,110200,369532100,64700,64700,64700,64700,0
|
|
20231120,110100,369532100,64700,64700,64700,64700,0
|
|
20231120,110000,369532100,64700,64700,64700,64700,0
|
|
20231120,105900,369532100,64700,64700,64700,64700,0
|
|
20231120,105800,369532100,64700,64700,64700,64700,0
|
|
20231120,105700,369532100,64700,64700,64700,64700,2
|
|
20231120,105600,369402700,64700,64700,64700,64700,0
|
|
20231120,105500,369402700,64700,64700,64700,64700,0
|
|
20231120,105400,369402700,64700,64800,64800,64700,592
|
|
20231120,105300,331099800,64800,64800,64800,64800,26
|
|
20231120,105200,329415000,65000,65000,65000,65000,0
|
|
20231120,105100,329415000,65000,65000,65000,65000,0
|
|
20231120,105000,329415000,65000,65000,65000,65000,0
|
|
20231120,104900,329415000,65000,65000,65000,65000,0
|
|
20231120,104800,329415000,65000,65000,65000,65000,0
|
|
20231120,104700,329415000,65000,65000,65000,65000,0
|
|
20231120,104600,329415000,65000,65000,65000,65000,1
|
|
20231120,104500,329350000,65000,65000,65000,65000,1
|
|
20231120,104400,329285000,64900,64900,64900,64900,0
|
|
20231120,104300,329285000,64900,64900,64900,64900,1
|
|
20231120,104200,329220100,64900,64900,64900,64900,1
|
|
20231120,104100,329155200,64700,64700,64700,64700,0
|
|
20231120,104000,329155200,64700,64800,64800,64700,100
|
|
20231120,103900,322685100,64900,64900,64900,64900,0
|
|
20231120,103800,322685100,64900,64900,64900,64900,0
|
|
20231120,103700,322685100,64900,64900,64900,64900,1
|
|
20231120,103600,322620200,64900,64900,64900,64900,0
|
|
20231120,103500,322620200,64900,64900,64900,64900,0
|
|
20231120,103400,322620200,64900,64900,64900,64900,47
|
|
20231120,103300,319569900,64900,64900,64900,64900,0
|
|
20231120,103200,319569900,64900,64900,64900,64900,50
|
|
20231120,103100,316324900,64900,64900,64900,64900,2
|
|
20231120,103000,316195100,64700,64800,64800,64700,149
|
|
20231120,102900,306554600,65000,65000,65000,65000,0
|
|
20231120,102800,306554600,65000,65000,65000,65000,1
|
|
20231120,102700,306489600,65000,65000,65000,65000,0
|
|
20231120,102600,306489600,65000,65000,65000,65000,0
|
|
20231120,102500,306489600,65000,65000,65000,65000,1
|
|
20231120,102400,306424600,64800,64800,64800,64800,4
|
|
20231120,102300,306165400,64700,64700,64700,64700,0
|
|
20231120,102200,306165400,64700,64700,64700,64700,0
|
|
20231120,102100,306165400,64700,64900,64900,64700,200
|
|
20231120,102000,293222300,65000,65000,65000,65000,0
|
|
20231120,101900,293222300,65000,65000,65000,65000,0
|
|
20231120,101800,293222300,65000,65000,65000,65000,0
|
|
20231120,101700,293222300,65000,65000,65000,65000,2
|
|
20231120,101600,293092300,65000,65000,65000,65000,0
|
|
20231120,101500,293092300,65000,65000,65000,65000,1
|
|
20231120,101400,293027300,65000,65000,65000,65000,0
|
|
20231120,101300,293027300,65000,65000,65000,65000,0
|
|
20231120,101200,293027300,65000,65000,65000,65000,0
|
|
20231120,101100,293027300,65000,65000,65000,65000,1
|
|
20231120,101000,292962300,65000,65000,65000,65000,1
|
|
20231120,100900,292897300,64700,64700,64700,64700,0
|
|
20231120,100800,292897300,64700,64700,64700,64700,0
|
|
20231120,100700,292897300,64700,64700,64700,64700,0
|
|
20231120,100600,292897300,64700,64800,64800,64700,330
|
|
20231120,100500,271546000,64700,64800,64800,64700,440
|
|
20231120,100400,243040000,65000,65000,65000,65000,1
|
|
20231120,100300,242975000,65000,65000,65000,65000,1
|
|
20231120,100200,242910000,65000,65000,65000,65000,2
|
|
20231120,100100,242780000,64700,64800,64800,64700,215
|
|
20231120,100000,228862400,65000,64800,65000,64800,30
|
|
20231120,095900,226918000,64700,64700,64700,64700,0
|
|
20231120,095800,226918000,64700,64700,64700,64700,0
|
|
20231120,095700,226918000,64700,64700,64700,64700,50
|
|
20231120,095600,223683000,64700,64700,64700,64700,0
|
|
20231120,095500,223683000,64700,64900,64900,64700,209
|
|
20231120,095400,210149100,65000,65000,65000,65000,0
|
|
20231120,095300,210149100,65000,65000,65000,65000,20
|
|
20231120,095200,208849100,65000,65000,65000,65000,0
|
|
20231120,095100,208849100,65000,65000,65000,65000,5
|
|
20231120,095000,208524100,64800,64800,64800,64800,0
|
|
20231120,094900,208524100,64800,64900,64900,64800,28
|
|
20231120,094800,206709000,64800,64800,64800,64800,0
|
|
20231120,094700,206709000,64800,64800,64800,64800,0
|
|
20231120,094600,206709000,64800,64800,64800,64800,4
|
|
20231120,094500,206449800,64700,64900,64900,64700,120
|
|
20231120,094400,198677300,64800,65000,65000,64800,75
|
|
20231120,094300,193813400,65000,65000,65000,65000,1
|
|
20231120,094200,193748400,65000,65000,65000,65000,0
|
|
20231120,094100,193748400,65000,65000,65000,65000,1
|
|
20231120,094000,193683400,64900,64900,64900,64900,5
|
|
20231120,093900,193358900,65000,65000,65000,65000,0
|
|
20231120,093800,193358900,65000,65000,65000,65000,6
|
|
20231120,093700,192968900,64700,64700,64700,64700,0
|
|
20231120,093600,192968900,64700,64700,64700,64700,0
|
|
20231120,093500,192968900,64700,64700,64700,64700,0
|
|
20231120,093400,192968900,64700,64700,64700,64700,0
|
|
20231120,093300,192968900,64700,64700,64700,64700,0
|
|
20231120,093200,192968900,64700,64700,64700,64700,0
|
|
20231120,093100,192968900,64700,64700,64700,64700,87
|
|
20231120,093000,187340000,64700,64800,64800,64700,199
|
|
20231120,092900,174450800,64700,64700,64700,64700,1
|
|
20231120,092800,174386100,64700,64700,64700,64700,202
|
|
20231120,092700,161316700,64700,64700,64700,64700,21
|
|
20231120,092600,159958000,64700,64800,64800,64700,128
|
|
20231120,092500,151673400,64700,64900,65200,64700,656
|
|
20231120,092400,109206700,65200,64700,65200,64700,517
|
|
20231120,092300,75755800,64700,65200,65200,64700,621
|
|
20231120,092200,35517400,65100,65100,65100,65100,0
|
|
20231120,092100,35517400,65100,65100,65100,65100,6
|
|
20231120,092000,35126800,65100,65100,65100,65100,0
|
|
20231120,091900,35126800,65100,65100,65100,65100,1
|
|
20231120,091800,35061700,65100,65100,65100,65100,2
|
|
20231120,091700,34931500,65100,65100,65100,65100,1
|
|
20231120,091600,34866400,64900,64900,64900,64900,0
|
|
20231120,091500,34866400,64900,64900,64900,64900,0
|
|
20231120,091400,34866400,64900,64900,64900,64900,0
|
|
20231120,091300,34866400,64900,64900,64900,64900,86
|
|
20231120,091200,29285000,65000,65000,65000,65000,15
|
|
20231120,091100,28310000,65100,65100,65100,65100,0
|
|
20231120,091000,28310000,65100,65100,65100,65100,5
|
|
20231120,090900,27984500,65000,65000,65000,65000,0
|
|
20231120,090800,27984500,65000,65000,65000,65000,0
|
|
20231120,090700,27984500,65000,65000,65000,65000,30
|
|
20231120,090600,26034500,65000,65000,65000,65000,50
|
|
20231120,090500,22784500,65000,65200,65200,65000,51
|
|
20231120,090400,19469200,65200,65200,65200,65000,57
|
|
20231120,090300,15762800,65000,65100,65200,65000,53
|
|
20231120,090200,12317400,65200,65100,65200,65100,17
|
|
20231120,090100,11210600,65100,65200,65200,65100,21
|
|
20231120,090000,9842400,65000,65200,65200,65000,151
|