584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,184100,209609000,47400,47400,47400,47400,110
|
|
20231122,184000,209609000,47400,47400,47400,47400,0
|
|
20231122,183900,209609000,47400,47400,47400,47400,0
|
|
20231122,183800,209609000,47400,47400,47400,47400,0
|
|
20231122,183700,209609000,47400,47400,47400,47400,0
|
|
20231122,183600,209609000,47400,47400,47400,47400,0
|
|
20231122,183500,209609000,47400,47400,47400,47400,0
|
|
20231122,183400,209609000,47400,47400,47400,47400,0
|
|
20231122,183300,209609000,47400,47400,47400,47400,0
|
|
20231122,183200,209609000,47400,47400,47400,47400,0
|
|
20231122,183100,209609000,47400,47400,47400,47400,0
|
|
20231122,183000,209609000,47400,47400,47400,47400,0
|
|
20231122,182900,209609000,47400,47400,47400,47400,0
|
|
20231122,182800,209609000,47400,47400,47400,47400,0
|
|
20231122,182700,209609000,47400,47400,47400,47400,0
|
|
20231122,182600,209609000,47400,47400,47400,47400,0
|
|
20231122,182500,209609000,47400,47400,47400,47400,0
|
|
20231122,182400,209609000,47400,47400,47400,47400,0
|
|
20231122,182300,209609000,47400,47400,47400,47400,0
|
|
20231122,182200,209609000,47400,47400,47400,47400,0
|
|
20231122,182100,209609000,47400,47400,47400,47400,0
|
|
20231122,182000,209609000,47400,47400,47400,47400,0
|
|
20231122,181900,209609000,47400,47400,47400,47400,0
|
|
20231122,181800,209609000,47400,47400,47400,47400,0
|
|
20231122,181700,209609000,47400,47400,47400,47400,0
|
|
20231122,181600,209609000,47400,47400,47400,47400,0
|
|
20231122,181500,209609000,47400,47400,47400,47400,0
|
|
20231122,181400,209609000,47400,47400,47400,47400,0
|
|
20231122,181300,209609000,47400,47400,47400,47400,0
|
|
20231122,181200,209609000,47400,47400,47400,47400,0
|
|
20231122,181100,209609000,47400,47400,47400,47400,110
|
|
20231122,181000,209609000,47400,47400,47400,47400,0
|
|
20231122,180900,209609000,47400,47400,47400,47400,0
|
|
20231122,180800,209609000,47400,47400,47400,47400,0
|
|
20231122,180700,209609000,47400,47400,47400,47400,0
|
|
20231122,180600,209609000,47400,47400,47400,47400,0
|
|
20231122,180500,209609000,47400,47400,47400,47400,0
|
|
20231122,180400,209609000,47400,47400,47400,47400,0
|
|
20231122,180300,209609000,47400,47400,47400,47400,0
|
|
20231122,180200,209609000,47400,47400,47400,47400,0
|
|
20231122,180100,209609000,47400,47400,47400,47400,0
|
|
20231122,180000,209609000,47400,47400,47400,47400,0
|
|
20231122,175900,209609000,47400,47400,47400,47400,0
|
|
20231122,175800,209609000,47400,47400,47400,47400,0
|
|
20231122,175700,209609000,47400,47400,47400,47400,0
|
|
20231122,175600,209609000,47400,47400,47400,47400,0
|
|
20231122,175500,209609000,47400,47400,47400,47400,0
|
|
20231122,175400,209609000,47400,47400,47400,47400,0
|
|
20231122,175300,209609000,47400,47400,47400,47400,0
|
|
20231122,175200,209609000,47400,47400,47400,47400,0
|
|
20231122,175100,209609000,47400,47400,47400,47400,0
|
|
20231122,175000,209609000,47400,47400,47400,47400,0
|
|
20231122,174900,209609000,47400,47400,47400,47400,0
|
|
20231122,174800,209609000,47400,47400,47400,47400,0
|
|
20231122,174700,209609000,47400,47400,47400,47400,0
|
|
20231122,174600,209609000,47400,47400,47400,47400,0
|
|
20231122,174500,209609000,47400,47400,47400,47400,0
|
|
20231122,174400,209609000,47400,47400,47400,47400,0
|
|
20231122,174300,209609000,47400,47400,47400,47400,0
|
|
20231122,174200,209609000,47400,47400,47400,47400,0
|
|
20231122,174100,209609000,47400,47400,47400,47400,110
|
|
20231122,174000,209609000,47400,47400,47400,47400,0
|
|
20231122,173900,209609000,47400,47400,47400,47400,0
|
|
20231122,173800,209609000,47400,47400,47400,47400,0
|
|
20231122,173700,209609000,47400,47400,47400,47400,0
|
|
20231122,173600,209609000,47400,47400,47400,47400,0
|
|
20231122,173500,209609000,47400,47400,47400,47400,0
|
|
20231122,173400,209609000,47400,47400,47400,47400,0
|
|
20231122,173300,209609000,47400,47400,47400,47400,0
|
|
20231122,173200,209609000,47400,47400,47400,47400,0
|
|
20231122,173100,209609000,47400,47400,47400,47400,0
|
|
20231122,173000,209609000,47400,47400,47400,47400,0
|
|
20231122,172900,209609000,47400,47400,47400,47400,0
|
|
20231122,172800,209609000,47400,47400,47400,47400,0
|
|
20231122,172700,209609000,47400,47400,47400,47400,0
|
|
20231122,172600,209609000,47400,47400,47400,47400,0
|
|
20231122,172500,209609000,47400,47400,47400,47400,0
|
|
20231122,172400,209609000,47400,47400,47400,47400,0
|
|
20231122,172300,209609000,47400,47400,47400,47400,0
|
|
20231122,172200,209609000,47400,47400,47400,47400,0
|
|
20231122,172100,209609000,47400,47400,47400,47400,0
|
|
20231122,172000,209609000,47400,47400,47400,47400,0
|
|
20231122,171900,209609000,47400,47400,47400,47400,0
|
|
20231122,171800,209609000,47400,47400,47400,47400,0
|
|
20231122,171700,209609000,47400,47400,47400,47400,0
|
|
20231122,171600,209609000,47400,47400,47400,47400,0
|
|
20231122,171500,209609000,47400,47400,47400,47400,0
|
|
20231122,171400,209609000,47400,47400,47400,47400,0
|
|
20231122,171300,209609000,47400,47400,47400,47400,0
|
|
20231122,171200,209609000,47400,47400,47400,47400,0
|
|
20231122,171100,209609000,47400,47400,47400,47400,110
|
|
20231122,171000,209609000,47400,47400,47400,47400,0
|
|
20231122,170900,209609000,47400,47400,47400,47400,0
|
|
20231122,170800,209609000,47400,47400,47400,47400,0
|
|
20231122,170700,209609000,47400,47400,47400,47400,0
|
|
20231122,170600,209609000,47400,47400,47400,47400,0
|
|
20231122,170500,209609000,47400,47400,47400,47400,0
|
|
20231122,170400,209609000,47400,47400,47400,47400,0
|
|
20231122,170300,209609000,47400,47400,47400,47400,0
|
|
20231122,170200,209609000,47400,47400,47400,47400,0
|
|
20231122,170100,209609000,47400,47400,47400,47400,0
|
|
20231122,170000,209609000,47400,47400,47400,47400,0
|
|
20231122,165900,209609000,47400,47400,47400,47400,0
|
|
20231122,165800,209609000,47400,47400,47400,47400,0
|
|
20231122,165700,209609000,47400,47400,47400,47400,0
|
|
20231122,165600,209609000,47400,47400,47400,47400,0
|
|
20231122,165500,209609000,47400,47400,47400,47400,0
|
|
20231122,165400,209609000,47400,47400,47400,47400,0
|
|
20231122,165300,209609000,47400,47400,47400,47400,0
|
|
20231122,165200,209609000,47400,47400,47400,47400,0
|
|
20231122,165100,209609000,47400,47400,47400,47400,0
|
|
20231122,165000,209609000,47400,47400,47400,47400,0
|
|
20231122,164900,209609000,47400,47400,47400,47400,0
|
|
20231122,164800,209609000,47400,47400,47400,47400,0
|
|
20231122,164700,209609000,47400,47400,47400,47400,0
|
|
20231122,164600,209609000,47400,47400,47400,47400,0
|
|
20231122,164500,209609000,47400,47400,47400,47400,0
|
|
20231122,164400,209609000,47400,47400,47400,47400,0
|
|
20231122,164300,209609000,47400,47400,47400,47400,0
|
|
20231122,164200,209609000,47400,47400,47400,47400,0
|
|
20231122,164100,209609000,47400,47400,47400,47400,110
|
|
20231122,164000,209609000,47400,47400,47400,47400,0
|
|
20231122,163900,209609000,47400,47400,47400,47400,0
|
|
20231122,163800,209609000,47400,47400,47400,47400,0
|
|
20231122,163700,209609000,47400,47400,47400,47400,0
|
|
20231122,163600,209609000,47400,47400,47400,47400,0
|
|
20231122,163500,209609000,47400,47400,47400,47400,0
|
|
20231122,163400,209609000,47400,47400,47400,47400,0
|
|
20231122,163300,209609000,47400,47400,47400,47400,0
|
|
20231122,163200,209609000,47400,47400,47400,47400,0
|
|
20231122,163100,209609000,47400,47400,47400,47400,0
|
|
20231122,163000,209609000,47400,47400,47400,47400,0
|
|
20231122,162900,209609000,47400,47400,47400,47400,0
|
|
20231122,162800,209609000,47400,47400,47400,47400,0
|
|
20231122,162700,209609000,47400,47400,47400,47400,0
|
|
20231122,162600,209609000,47400,47400,47400,47400,0
|
|
20231122,162500,209609000,47400,47400,47400,47400,0
|
|
20231122,162400,209609000,47400,47400,47400,47400,0
|
|
20231122,162300,209609000,47400,47400,47400,47400,0
|
|
20231122,162200,209609000,47400,47400,47400,47400,0
|
|
20231122,162100,209609000,47400,47400,47400,47400,0
|
|
20231122,162000,209609000,47400,47400,47400,47400,0
|
|
20231122,161900,209609000,47400,47400,47400,47400,0
|
|
20231122,161800,209609000,47400,47400,47400,47400,0
|
|
20231122,161700,209609000,47400,47400,47400,47400,0
|
|
20231122,161600,209609000,47400,47400,47400,47400,0
|
|
20231122,161500,209609000,47400,47400,47400,47400,0
|
|
20231122,161400,209609000,47400,47400,47400,47400,0
|
|
20231122,161300,209609000,47400,47400,47400,47400,0
|
|
20231122,161200,209609000,47400,47400,47400,47400,0
|
|
20231122,161100,209609000,47400,47400,47400,47400,110
|
|
20231122,161000,209609000,47400,47400,47400,47400,0
|
|
20231122,160900,209609000,47400,47400,47400,47400,0
|
|
20231122,160800,209609000,47400,47400,47400,47400,0
|
|
20231122,160700,209609000,47400,47400,47400,47400,0
|
|
20231122,160600,209609000,47400,47400,47400,47400,0
|
|
20231122,160500,209609000,47400,47400,47400,47400,0
|
|
20231122,160400,209609000,47400,47400,47400,47400,0
|
|
20231122,160300,209609000,47400,47400,47400,47400,0
|
|
20231122,160200,209609000,47400,47400,47400,47400,0
|
|
20231122,160100,209609000,47400,47400,47400,47400,0
|
|
20231122,160000,209609000,47400,47400,47400,47400,0
|
|
20231122,155900,209609000,47400,47400,47400,47400,0
|
|
20231122,155800,209609000,47400,47400,47400,47400,0
|
|
20231122,155700,209609000,47400,47400,47400,47400,0
|
|
20231122,155600,209609000,47400,47400,47400,47400,0
|
|
20231122,155500,209609000,47400,47400,47400,47400,0
|
|
20231122,155400,209609000,47400,47400,47400,47400,0
|
|
20231122,155300,209609000,47400,47400,47400,47400,0
|
|
20231122,155200,209609000,47400,47400,47400,47400,0
|
|
20231122,155100,209609000,47400,47400,47400,47400,0
|
|
20231122,155000,209609000,47400,47400,47400,47400,0
|
|
20231122,154900,209609000,47400,47400,47400,47400,0
|
|
20231122,154800,209609000,47400,47400,47400,47400,0
|
|
20231122,154700,209609000,47400,47400,47400,47400,0
|
|
20231122,154600,209609000,47400,47400,47400,47400,0
|
|
20231122,154500,209609000,47400,47400,47400,47400,0
|
|
20231122,154400,209609000,47400,47400,47400,47400,0
|
|
20231122,154300,209609000,47400,47400,47400,47400,0
|
|
20231122,154200,209609000,47400,47400,47400,47400,0
|
|
20231122,154100,209609000,47400,47400,47400,47400,110
|
|
20231122,154000,209609000,47400,47400,47400,47400,0
|
|
20231122,153900,209609000,47400,47400,47400,47400,0
|
|
20231122,153800,209609000,47400,47400,47400,47400,0
|
|
20231122,153700,209609000,47400,47400,47400,47400,0
|
|
20231122,153600,209609000,47400,47400,47400,47400,0
|
|
20231122,153500,209609000,47400,47400,47400,47400,0
|
|
20231122,153400,209609000,47400,47400,47400,47400,0
|
|
20231122,153300,209609000,47400,47400,47400,47400,0
|
|
20231122,153200,209609000,47400,47400,47400,47400,0
|
|
20231122,153100,209609000,47400,47400,47400,47400,0
|
|
20231122,153000,209609000,47400,47400,47400,47400,110
|
|
20231122,152900,204395000,47500,47500,47500,47500,0
|
|
20231122,152800,204395000,47500,47500,47500,47500,0
|
|
20231122,152700,204395000,47500,47500,47500,47500,0
|
|
20231122,152600,204395000,47500,47500,47500,47500,0
|
|
20231122,152500,204395000,47500,47500,47500,47500,0
|
|
20231122,152400,204395000,47500,47500,47500,47500,0
|
|
20231122,152300,204395000,47500,47500,47500,47500,0
|
|
20231122,152200,204395000,47500,47500,47500,47500,0
|
|
20231122,152100,204395000,47500,47500,47500,47500,0
|
|
20231122,152000,204395000,47500,47500,47500,47500,0
|
|
20231122,151900,204395000,47500,47500,47500,47500,6
|
|
20231122,151800,204110000,47450,47450,47450,47450,0
|
|
20231122,151700,204110000,47450,47450,47450,47450,0
|
|
20231122,151600,204110000,47450,47450,47450,47450,0
|
|
20231122,151500,204110000,47450,47450,47450,47450,10
|
|
20231122,151400,203635500,47450,47450,47450,47450,0
|
|
20231122,151300,203635500,47450,47500,47500,47450,4
|
|
20231122,151200,203445550,47400,47400,47400,47400,0
|
|
20231122,151100,203445550,47400,47400,47400,47400,0
|
|
20231122,151000,203445550,47400,47400,47400,47400,1
|
|
20231122,150900,203398150,47500,47500,47500,47500,3
|
|
20231122,150800,203255650,47500,47500,47500,47500,2
|
|
20231122,150700,203160650,47500,47400,47500,47400,6
|
|
20231122,150600,202876050,47500,47500,47500,47500,5
|
|
20231122,150500,202638550,47500,47500,47500,47500,23
|
|
20231122,150400,201546050,47450,47400,47450,47400,5
|
|
20231122,150300,201308850,47500,47400,47500,47400,27
|
|
20231122,150200,200028850,47500,47500,47500,47500,1
|
|
20231122,150100,199981350,47500,47500,47500,47500,0
|
|
20231122,150000,199981350,47500,47500,47500,47500,0
|
|
20231122,145900,199981350,47500,47500,47500,47500,0
|
|
20231122,145800,199981350,47500,47500,47500,47500,0
|
|
20231122,145700,199981350,47500,47500,47500,47500,0
|
|
20231122,145600,199981350,47500,47500,47500,47500,0
|
|
20231122,145500,199981350,47500,47500,47500,47500,0
|
|
20231122,145400,199981350,47500,47500,47500,47500,0
|
|
20231122,145300,199981350,47500,47500,47500,47500,0
|
|
20231122,145200,199981350,47500,47500,47500,47500,0
|
|
20231122,145100,199981350,47500,47500,47500,47500,0
|
|
20231122,145000,199981350,47500,47500,47500,47500,0
|
|
20231122,144900,199981350,47500,47500,47500,47500,0
|
|
20231122,144800,199981350,47500,47500,47500,47500,10
|
|
20231122,144700,199506350,47500,47500,47500,47500,0
|
|
20231122,144600,199506350,47500,47500,47500,47500,0
|
|
20231122,144500,199506350,47500,47500,47500,47500,0
|
|
20231122,144400,199506350,47500,47500,47500,47500,0
|
|
20231122,144300,199506350,47500,47500,47500,47500,0
|
|
20231122,144200,199506350,47500,47500,47500,47500,0
|
|
20231122,144100,199506350,47500,47500,47500,47500,0
|
|
20231122,144000,199506350,47500,47500,47500,47500,0
|
|
20231122,143900,199506350,47500,47500,47500,47500,0
|
|
20231122,143800,199506350,47500,47500,47500,47500,1
|
|
20231122,143700,199458850,47400,47400,47400,47400,0
|
|
20231122,143600,199458850,47400,47400,47400,47400,0
|
|
20231122,143500,199458850,47400,47400,47400,47400,0
|
|
20231122,143400,199458850,47400,47400,47400,47400,0
|
|
20231122,143300,199458850,47400,47400,47400,47400,52
|
|
20231122,143200,196994050,47400,47400,47400,47400,0
|
|
20231122,143100,196994050,47400,47400,47400,47400,0
|
|
20231122,143000,196994050,47400,47400,47400,47400,0
|
|
20231122,142900,196994050,47400,47400,47400,47400,0
|
|
20231122,142800,196994050,47400,47400,47400,47400,0
|
|
20231122,142700,196994050,47400,47400,47400,47400,0
|
|
20231122,142600,196994050,47400,47400,47400,47400,10
|
|
20231122,142500,196520050,47400,47400,47400,47400,50
|
|
20231122,142400,194150050,47400,47400,47400,47400,0
|
|
20231122,142300,194150050,47400,47400,47400,47400,0
|
|
20231122,142200,194150050,47400,47400,47400,47400,0
|
|
20231122,142100,194150050,47400,47400,47400,47400,0
|
|
20231122,142000,194150050,47400,47400,47400,47400,38
|
|
20231122,141900,192348850,47450,47450,47450,47450,0
|
|
20231122,141800,192348850,47450,47450,47450,47450,78
|
|
20231122,141700,188647750,47450,47400,47450,47400,25
|
|
20231122,141600,187461550,47400,47400,47400,47400,128
|
|
20231122,141500,181394350,47500,47500,47500,47500,0
|
|
20231122,141400,181394350,47500,47500,47500,47500,0
|
|
20231122,141300,181394350,47500,47500,47500,47500,0
|
|
20231122,141200,181394350,47500,47500,47500,47500,0
|
|
20231122,141100,181394350,47500,47500,47500,47500,1
|
|
20231122,141000,181346850,47500,47500,47500,47500,7
|
|
20231122,140900,181014350,47450,47450,47450,47450,0
|
|
20231122,140800,181014350,47450,47450,47450,47450,1
|
|
20231122,140700,180966900,47450,47450,47450,47450,0
|
|
20231122,140600,180966900,47450,47450,47450,47450,0
|
|
20231122,140500,180966900,47450,47450,47450,47450,1
|
|
20231122,140400,180919450,47450,47450,47450,47450,0
|
|
20231122,140300,180919450,47450,47450,47450,47450,0
|
|
20231122,140200,180919450,47450,47450,47450,47450,1
|
|
20231122,140100,180872000,47450,47450,47450,47450,0
|
|
20231122,140000,180872000,47450,47500,47500,47450,276
|
|
20231122,135900,167769050,47550,47550,47550,47550,0
|
|
20231122,135800,167769050,47550,47550,47550,47550,7
|
|
20231122,135700,167436200,47550,47550,47550,47550,0
|
|
20231122,135600,167436200,47550,47550,47550,47550,9
|
|
20231122,135500,167008250,47550,47550,47550,47550,0
|
|
20231122,135400,167008250,47550,47550,47550,47550,1
|
|
20231122,135300,166960700,47500,47500,47500,47500,0
|
|
20231122,135200,166960700,47500,47500,47500,47500,0
|
|
20231122,135100,166960700,47500,47450,47500,47450,125
|
|
20231122,135000,161026150,47450,47450,47450,47450,22
|
|
20231122,134900,159982250,47400,47400,47400,47400,0
|
|
20231122,134800,159982250,47400,47400,47400,47400,0
|
|
20231122,134700,159982250,47400,47400,47400,47400,297
|
|
20231122,134600,145904450,47350,47350,47350,47350,0
|
|
20231122,134500,145904450,47350,47350,47350,47350,0
|
|
20231122,134400,145904450,47350,47350,47350,47350,1
|
|
20231122,134300,145857100,47350,47350,47350,47350,0
|
|
20231122,134200,145857100,47350,47350,47350,47350,0
|
|
20231122,134100,145857100,47350,47350,47350,47350,30
|
|
20231122,134000,144436600,47300,47300,47300,47300,0
|
|
20231122,133900,144436600,47300,47300,47300,47300,0
|
|
20231122,133800,144436600,47300,47300,47300,47300,0
|
|
20231122,133700,144436600,47300,47300,47300,47300,0
|
|
20231122,133600,144436600,47300,47300,47300,47300,3
|
|
20231122,133500,144294700,47350,47350,47350,47350,0
|
|
20231122,133400,144294700,47350,47350,47350,47350,0
|
|
20231122,133300,144294700,47350,47350,47350,47350,8
|
|
20231122,133200,143915900,47350,47350,47350,47350,0
|
|
20231122,133100,143915900,47350,47350,47350,47350,0
|
|
20231122,133000,143915900,47350,47350,47350,47350,0
|
|
20231122,132900,143915900,47350,47350,47350,47350,0
|
|
20231122,132800,143915900,47350,47350,47350,47350,2
|
|
20231122,132700,143821200,47400,47400,47400,47400,0
|
|
20231122,132600,143821200,47400,47400,47400,47400,0
|
|
20231122,132500,143821200,47400,47400,47400,47400,0
|
|
20231122,132400,143821200,47400,47400,47400,47400,0
|
|
20231122,132300,143821200,47400,47400,47400,47400,0
|
|
20231122,132200,143821200,47400,47400,47400,47400,2
|
|
20231122,132100,143726400,47350,47350,47350,47350,0
|
|
20231122,132000,143726400,47350,47350,47350,47350,1
|
|
20231122,131900,143679050,47300,47300,47300,47300,0
|
|
20231122,131800,143679050,47300,47300,47300,47300,0
|
|
20231122,131700,143679050,47300,47300,47300,47300,2
|
|
20231122,131600,143584450,47300,47350,47350,47300,18
|
|
20231122,131500,142733000,47300,47350,47350,47300,100
|
|
20231122,131400,138002900,47350,47350,47350,47350,0
|
|
20231122,131300,138002900,47350,47350,47350,47350,0
|
|
20231122,131200,138002900,47350,47350,47350,47350,0
|
|
20231122,131100,138002900,47350,47350,47350,47350,0
|
|
20231122,131000,138002900,47350,47350,47350,47350,19
|
|
20231122,130900,137103250,47350,47350,47350,47350,60
|
|
20231122,130800,134262250,47350,47350,47350,47350,0
|
|
20231122,130700,134262250,47350,47350,47350,47350,0
|
|
20231122,130600,134262250,47350,47350,47350,47350,0
|
|
20231122,130500,134262250,47350,47350,47350,47350,0
|
|
20231122,130400,134262250,47350,47350,47350,47350,32
|
|
20231122,130300,132747050,47350,47350,47350,47350,0
|
|
20231122,130200,132747050,47350,47350,47350,47350,20
|
|
20231122,130100,131800050,47350,47350,47350,47350,0
|
|
20231122,130000,131800050,47350,47350,47350,47350,1
|
|
20231122,125900,131752700,47350,47350,47350,47350,3
|
|
20231122,125800,131610650,47300,47300,47300,47300,0
|
|
20231122,125700,131610650,47300,47300,47300,47300,137
|
|
20231122,125600,125130550,47350,47350,47350,47350,1
|
|
20231122,125500,125083200,47350,47350,47350,47350,1
|
|
20231122,125400,125035850,47350,47350,47350,47350,53
|
|
20231122,125300,122526300,47350,47350,47350,47350,15
|
|
20231122,125200,121816050,47350,47350,47350,47350,50
|
|
20231122,125100,119448550,47350,47300,47350,47300,50
|
|
20231122,125000,117082300,47350,47350,47350,47350,107
|
|
20231122,124900,112015850,47350,47350,47350,47350,0
|
|
20231122,124800,112015850,47350,47350,47350,47350,0
|
|
20231122,124700,112015850,47350,47350,47350,47350,0
|
|
20231122,124600,112015850,47350,47350,47350,47350,0
|
|
20231122,124500,112015850,47350,47350,47350,47350,2
|
|
20231122,124400,111921150,47300,47300,47300,47300,0
|
|
20231122,124300,111921150,47300,47300,47300,47300,0
|
|
20231122,124200,111921150,47300,47350,47350,47300,230
|
|
20231122,124100,101033450,47400,47400,47400,47400,0
|
|
20231122,124000,101033450,47400,47400,47400,47400,4
|
|
20231122,123900,100843850,47400,47400,47400,47400,4
|
|
20231122,123800,100654250,47400,47400,47400,47400,0
|
|
20231122,123700,100654250,47400,47400,47400,47400,0
|
|
20231122,123600,100654250,47400,47400,47400,47400,0
|
|
20231122,123500,100654250,47400,47400,47400,47400,0
|
|
20231122,123400,100654250,47400,47400,47400,47400,0
|
|
20231122,123300,100654250,47400,47400,47400,47400,0
|
|
20231122,123200,100654250,47400,47400,47400,47400,3
|
|
20231122,123100,100512050,47400,47400,47400,47400,0
|
|
20231122,123000,100512050,47400,47400,47400,47400,0
|
|
20231122,122900,100512050,47400,47400,47400,47400,5
|
|
20231122,122800,100275050,47400,47400,47400,47400,0
|
|
20231122,122700,100275050,47400,47400,47400,47400,82
|
|
20231122,122600,96388250,47450,47450,47450,47450,0
|
|
20231122,122500,96388250,47450,47450,47450,47450,0
|
|
20231122,122400,96388250,47450,47450,47450,47450,0
|
|
20231122,122300,96388250,47450,47450,47450,47450,0
|
|
20231122,122200,96388250,47450,47450,47450,47450,0
|
|
20231122,122100,96388250,47450,47450,47450,47450,0
|
|
20231122,122000,96388250,47450,47450,47450,47450,0
|
|
20231122,121900,96388250,47450,47450,47450,47450,0
|
|
20231122,121800,96388250,47450,47450,47450,47450,0
|
|
20231122,121700,96388250,47450,47450,47450,47450,46
|
|
20231122,121600,94205550,47450,47450,47450,47450,0
|
|
20231122,121500,94205550,47450,47450,47450,47450,1
|
|
20231122,121400,94158100,47450,47450,47450,47450,2
|
|
20231122,121300,94063200,47450,47450,47450,47450,0
|
|
20231122,121200,94063200,47450,47450,47450,47450,0
|
|
20231122,121100,94063200,47450,47450,47450,47450,2
|
|
20231122,121000,93968300,47450,47450,47450,47450,5
|
|
20231122,120900,93731050,47450,47450,47450,47450,1
|
|
20231122,120800,93683600,47450,47400,47450,47400,11
|
|
20231122,120700,93162150,47400,47400,47400,47400,0
|
|
20231122,120600,93162150,47400,47400,47400,47400,0
|
|
20231122,120500,93162150,47400,47400,47400,47400,0
|
|
20231122,120400,93162150,47400,47400,47400,47400,0
|
|
20231122,120300,93162150,47400,47400,47400,47400,0
|
|
20231122,120200,93162150,47400,47400,47400,47400,0
|
|
20231122,120100,93162150,47400,47400,47400,47400,0
|
|
20231122,120000,93162150,47400,47400,47400,47400,0
|
|
20231122,115900,93162150,47400,47400,47400,47400,0
|
|
20231122,115800,93162150,47400,47400,47400,47400,1
|
|
20231122,115700,93114750,47350,47400,47400,47350,7
|
|
20231122,115600,92783250,47350,47550,47550,47350,590
|
|
20231122,115500,64795150,47600,47600,47600,47600,0
|
|
20231122,115400,64795150,47600,47600,47600,47600,0
|
|
20231122,115300,64795150,47600,47600,47600,47600,0
|
|
20231122,115200,64795150,47600,47600,47600,47600,1
|
|
20231122,115100,64747550,47600,47600,47600,47600,50
|
|
20231122,115000,62367550,47600,47600,47600,47600,1
|
|
20231122,114900,62319950,47600,47600,47600,47600,0
|
|
20231122,114800,62319950,47600,47600,47600,47600,2
|
|
20231122,114700,62224750,47550,47550,47550,47550,0
|
|
20231122,114600,62224750,47550,47550,47550,47550,0
|
|
20231122,114500,62224750,47550,47550,47550,47550,5
|
|
20231122,114400,61987000,47550,47550,47550,47550,7
|
|
20231122,114300,61654150,47550,47550,47550,47550,0
|
|
20231122,114200,61654150,47550,47600,47600,47550,44
|
|
20231122,114100,59561850,47650,47650,47650,47650,0
|
|
20231122,114000,59561850,47650,47650,47650,47650,20
|
|
20231122,113900,58608850,47650,47650,47650,47650,0
|
|
20231122,113800,58608850,47650,47650,47650,47650,0
|
|
20231122,113700,58608850,47650,47650,47650,47650,0
|
|
20231122,113600,58608850,47650,47650,47650,47650,0
|
|
20231122,113500,58608850,47650,47650,47650,47650,18
|
|
20231122,113400,57751150,47600,47600,47600,47600,0
|
|
20231122,113300,57751150,47600,47600,47600,47600,0
|
|
20231122,113200,57751150,47600,47600,47600,47600,0
|
|
20231122,113100,57751150,47600,47600,47600,47600,0
|
|
20231122,113000,57751150,47600,47600,47600,47600,0
|
|
20231122,112900,57751150,47600,47600,47600,47600,0
|
|
20231122,112800,57751150,47600,47650,47650,47600,697
|
|
20231122,112700,24551600,47700,47700,47700,47700,0
|
|
20231122,112600,24551600,47700,47700,47700,47700,0
|
|
20231122,112500,24551600,47700,47700,47700,47700,0
|
|
20231122,112400,24551600,47700,47700,47700,47700,0
|
|
20231122,112300,24551600,47700,47700,47700,47700,0
|
|
20231122,112200,24551600,47700,47700,47700,47700,0
|
|
20231122,112100,24551600,47700,47700,47700,47700,0
|
|
20231122,112000,24551600,47700,47700,47700,47700,0
|
|
20231122,111900,24551600,47700,47700,47700,47700,0
|
|
20231122,111800,24551600,47700,47700,47700,47700,0
|
|
20231122,111700,24551600,47700,47700,47700,47700,0
|
|
20231122,111600,24551600,47700,47700,47700,47700,9
|
|
20231122,111500,24122300,47700,47700,47700,47700,0
|
|
20231122,111400,24122300,47700,47700,47700,47700,0
|
|
20231122,111300,24122300,47700,47700,47700,47700,0
|
|
20231122,111200,24122300,47700,47700,47700,47700,0
|
|
20231122,111100,24122300,47700,47700,47700,47700,66
|
|
20231122,111000,20974100,47700,47700,47700,47700,0
|
|
20231122,110900,20974100,47700,47700,47700,47700,0
|
|
20231122,110800,20974100,47700,47700,47700,47700,0
|
|
20231122,110700,20974100,47700,47700,47700,47700,0
|
|
20231122,110600,20974100,47700,47700,47700,47700,0
|
|
20231122,110500,20974100,47700,47700,47700,47700,0
|
|
20231122,110400,20974100,47700,47700,47700,47700,0
|
|
20231122,110300,20974100,47700,47700,47700,47700,0
|
|
20231122,110200,20974100,47700,47700,47700,47700,0
|
|
20231122,110100,20974100,47700,47700,47700,47700,0
|
|
20231122,110000,20974100,47700,47700,47700,47700,0
|
|
20231122,105900,20974100,47700,47700,47700,47700,0
|
|
20231122,105800,20974100,47700,47700,47700,47700,0
|
|
20231122,105700,20974100,47700,47700,47700,47700,0
|
|
20231122,105600,20974100,47700,47700,47700,47700,0
|
|
20231122,105500,20974100,47700,47700,47700,47700,0
|
|
20231122,105400,20974100,47700,47700,47700,47700,0
|
|
20231122,105300,20974100,47700,47700,47700,47700,0
|
|
20231122,105200,20974100,47700,47700,47700,47700,0
|
|
20231122,105100,20974100,47700,47700,47700,47700,0
|
|
20231122,105000,20974100,47700,47700,47700,47700,0
|
|
20231122,104900,20974100,47700,47700,47700,47700,0
|
|
20231122,104800,20974100,47700,47700,47700,47700,0
|
|
20231122,104700,20974100,47700,47700,47700,47700,0
|
|
20231122,104600,20974100,47700,47700,47700,47700,0
|
|
20231122,104500,20974100,47700,47700,47700,47700,0
|
|
20231122,104400,20974100,47700,47700,47700,47700,0
|
|
20231122,104300,20974100,47700,47700,47700,47700,0
|
|
20231122,104200,20974100,47700,47700,47700,47700,0
|
|
20231122,104100,20974100,47700,47700,47700,47700,0
|
|
20231122,104000,20974100,47700,47700,47700,47700,0
|
|
20231122,103900,20974100,47700,47700,47700,47700,0
|
|
20231122,103800,20974100,47700,47700,47700,47700,0
|
|
20231122,103700,20974100,47700,47700,47700,47700,0
|
|
20231122,103600,20974100,47700,47700,47700,47700,0
|
|
20231122,103500,20974100,47700,47700,47700,47700,0
|
|
20231122,103400,20974100,47700,47700,47700,47700,0
|
|
20231122,103300,20974100,47700,47700,47700,47700,0
|
|
20231122,103200,20974100,47700,47700,47700,47700,0
|
|
20231122,103100,20974100,47700,47700,47700,47700,0
|
|
20231122,103000,20974100,47700,47700,47700,47700,0
|
|
20231122,102900,20974100,47700,47700,47700,47700,0
|
|
20231122,102800,20974100,47700,47700,47700,47700,0
|
|
20231122,102700,20974100,47700,47700,47700,47700,0
|
|
20231122,102600,20974100,47700,47700,47700,47700,0
|
|
20231122,102500,20974100,47700,47700,47700,47700,0
|
|
20231122,102400,20974100,47700,47700,47700,47700,4
|
|
20231122,102300,20783300,47700,47700,47700,47700,0
|
|
20231122,102200,20783300,47700,47700,47700,47700,1
|
|
20231122,102100,20735600,47700,47700,47700,47700,1
|
|
20231122,102000,20687900,47700,47700,47700,47700,2
|
|
20231122,101900,20592500,47700,47700,47700,47700,0
|
|
20231122,101800,20592500,47700,47700,47700,47700,10
|
|
20231122,101700,20115500,47850,47850,47850,47850,0
|
|
20231122,101600,20115500,47850,47850,47850,47850,0
|
|
20231122,101500,20115500,47850,47700,47850,47700,2
|
|
20231122,101400,20019950,47700,47700,47700,47700,0
|
|
20231122,101300,20019950,47700,47700,47700,47700,0
|
|
20231122,101200,20019950,47700,47700,47700,47700,0
|
|
20231122,101100,20019950,47700,47700,47700,47700,2
|
|
20231122,101000,19924550,47650,47650,47650,47650,0
|
|
20231122,100900,19924550,47650,47650,47650,47650,0
|
|
20231122,100800,19924550,47650,47650,47650,47650,2
|
|
20231122,100700,19829250,47700,47700,47700,47700,0
|
|
20231122,100600,19829250,47700,47700,47700,47700,46
|
|
20231122,100500,17635050,47750,47750,47750,47750,2
|
|
20231122,100400,17539550,47750,47750,47750,47750,0
|
|
20231122,100300,17539550,47750,47750,47750,47750,0
|
|
20231122,100200,17539550,47750,47800,47800,47750,162
|
|
20231122,100100,9804000,47800,47800,47800,47800,0
|
|
20231122,100000,9804000,47800,47800,47800,47800,0
|
|
20231122,095900,9804000,47800,47800,47800,47800,0
|
|
20231122,095800,9804000,47800,47800,47800,47800,0
|
|
20231122,095700,9804000,47800,47800,47800,47800,0
|
|
20231122,095600,9804000,47800,47800,47800,47800,0
|
|
20231122,095500,9804000,47800,47800,47800,47800,0
|
|
20231122,095400,9804000,47800,47800,47800,47800,0
|
|
20231122,095300,9804000,47800,47800,47800,47800,0
|
|
20231122,095200,9804000,47800,47800,47800,47800,0
|
|
20231122,095100,9804000,47800,47800,47800,47800,0
|
|
20231122,095000,9804000,47800,47800,47800,47800,0
|
|
20231122,094900,9804000,47800,47800,47800,47800,0
|
|
20231122,094800,9804000,47800,47800,47800,47800,0
|
|
20231122,094700,9804000,47800,47800,47800,47800,0
|
|
20231122,094600,9804000,47800,47800,47800,47800,0
|
|
20231122,094500,9804000,47800,47800,47800,47800,0
|
|
20231122,094400,9804000,47800,47800,47800,47800,30
|
|
20231122,094300,8370000,47800,47800,47800,47800,0
|
|
20231122,094200,8370000,47800,47800,47800,47800,0
|
|
20231122,094100,8370000,47800,47800,47800,47800,100
|
|
20231122,094000,3590000,47900,47900,47900,47900,0
|
|
20231122,093900,3590000,47900,47900,47900,47900,0
|
|
20231122,093800,3590000,47900,47900,47900,47900,0
|
|
20231122,093700,3590000,47900,47900,47900,47900,0
|
|
20231122,093600,3590000,47900,47900,47900,47900,0
|
|
20231122,093500,3590000,47900,47900,47900,47900,0
|
|
20231122,093400,3590000,47900,47900,47900,47900,1
|
|
20231122,093300,3542100,47900,47900,47900,47900,1
|
|
20231122,093200,3494200,47850,47850,47850,47850,0
|
|
20231122,093100,3494200,47850,47850,47850,47850,21
|
|
20231122,093000,2489350,47850,47850,47850,47850,0
|
|
20231122,092900,2489350,47850,47850,47850,47850,0
|
|
20231122,092800,2489350,47850,47850,47850,47850,0
|
|
20231122,092700,2489350,47850,47850,47850,47850,0
|
|
20231122,092600,2489350,47850,47850,47850,47850,12
|
|
20231122,092500,1915150,47850,47850,47850,47850,0
|
|
20231122,092400,1915150,47850,47850,47850,47850,0
|
|
20231122,092300,1915150,47850,47850,47850,47850,0
|
|
20231122,092200,1915150,47850,47850,47850,47850,0
|
|
20231122,092100,1915150,47850,47850,47850,47850,0
|
|
20231122,092000,1915150,47850,47850,47850,47850,1
|
|
20231122,091900,1867300,47850,47850,47850,47850,0
|
|
20231122,091800,1867300,47850,47850,47850,47850,19
|
|
20231122,091700,958150,47850,47850,47850,47850,0
|
|
20231122,091600,958150,47850,47850,47850,47850,0
|
|
20231122,091500,958150,47850,47850,47850,47850,8
|
|
20231122,091400,575350,47850,47850,47850,47850,0
|
|
20231122,091300,575350,47850,47850,47850,47850,0
|
|
20231122,091200,575350,47850,47850,47850,47850,0
|
|
20231122,091100,575350,47850,47850,47850,47850,0
|
|
20231122,091000,575350,47850,47850,47850,47850,1
|
|
20231122,090900,527500,47900,48000,48000,47900,9
|
|
20231122,090800,0,47950,47950,47950,47950,0
|
|
20231122,090700,0,47950,47950,47950,47950,0
|
|
20231122,090600,0,47950,47950,47950,47950,0
|
|
20231122,090500,0,47950,47950,47950,47950,0
|
|
20231122,090400,0,47950,47950,47950,47950,0
|
|
20231122,090300,0,47950,47950,47950,47950,0
|
|
20231122,090200,0,47950,47950,47950,47950,0
|
|
20231122,090100,0,47950,47950,47950,47950,0
|
|
20231122,090000,0,47950,47950,47950,47950,0
|