656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,195300,675373400,28750,28750,28750,28750,259
|
|
20231121,195200,675373400,28750,28750,28750,28750,0
|
|
20231121,195100,675373400,28750,28750,28750,28750,0
|
|
20231121,195000,675373400,28750,28750,28750,28750,0
|
|
20231121,194900,675373400,28750,28750,28750,28750,0
|
|
20231121,194800,675373400,28750,28750,28750,28750,0
|
|
20231121,194700,675373400,28750,28750,28750,28750,0
|
|
20231121,194600,675373400,28750,28750,28750,28750,0
|
|
20231121,194500,675373400,28750,28750,28750,28750,0
|
|
20231121,194400,675373400,28750,28750,28750,28750,0
|
|
20231121,194300,675373400,28750,28750,28750,28750,0
|
|
20231121,194200,675373400,28750,28750,28750,28750,0
|
|
20231121,194100,675373400,28750,28750,28750,28750,0
|
|
20231121,194000,675373400,28750,28750,28750,28750,0
|
|
20231121,193900,675373400,28750,28750,28750,28750,0
|
|
20231121,193800,675373400,28750,28750,28750,28750,0
|
|
20231121,193700,675373400,28750,28750,28750,28750,0
|
|
20231121,193600,675373400,28750,28750,28750,28750,0
|
|
20231121,193500,675373400,28750,28750,28750,28750,0
|
|
20231121,193400,675373400,28750,28750,28750,28750,0
|
|
20231121,193300,675373400,28750,28750,28750,28750,0
|
|
20231121,193200,675373400,28750,28750,28750,28750,0
|
|
20231121,193100,675373400,28750,28750,28750,28750,0
|
|
20231121,193000,675373400,28750,28750,28750,28750,0
|
|
20231121,192900,675373400,28750,28750,28750,28750,0
|
|
20231121,192800,675373400,28750,28750,28750,28750,0
|
|
20231121,192700,675373400,28750,28750,28750,28750,0
|
|
20231121,192600,675373400,28750,28750,28750,28750,0
|
|
20231121,192500,675373400,28750,28750,28750,28750,0
|
|
20231121,192400,675373400,28750,28750,28750,28750,0
|
|
20231121,192300,675373400,28750,28750,28750,28750,259
|
|
20231121,192200,675373400,28750,28750,28750,28750,0
|
|
20231121,192100,675373400,28750,28750,28750,28750,0
|
|
20231121,192000,675373400,28750,28750,28750,28750,0
|
|
20231121,191900,675373400,28750,28750,28750,28750,0
|
|
20231121,191800,675373400,28750,28750,28750,28750,0
|
|
20231121,191700,675373400,28750,28750,28750,28750,0
|
|
20231121,191600,675373400,28750,28750,28750,28750,0
|
|
20231121,191500,675373400,28750,28750,28750,28750,0
|
|
20231121,191400,675373400,28750,28750,28750,28750,0
|
|
20231121,191300,675373400,28750,28750,28750,28750,0
|
|
20231121,191200,675373400,28750,28750,28750,28750,0
|
|
20231121,191100,675373400,28750,28750,28750,28750,0
|
|
20231121,191000,675373400,28750,28750,28750,28750,0
|
|
20231121,190900,675373400,28750,28750,28750,28750,0
|
|
20231121,190800,675373400,28750,28750,28750,28750,0
|
|
20231121,190700,675373400,28750,28750,28750,28750,0
|
|
20231121,190600,675373400,28750,28750,28750,28750,0
|
|
20231121,190500,675373400,28750,28750,28750,28750,0
|
|
20231121,190400,675373400,28750,28750,28750,28750,0
|
|
20231121,190300,675373400,28750,28750,28750,28750,0
|
|
20231121,190200,675373400,28750,28750,28750,28750,0
|
|
20231121,190100,675373400,28750,28750,28750,28750,0
|
|
20231121,190000,675373400,28750,28750,28750,28750,0
|
|
20231121,185900,675373400,28750,28750,28750,28750,0
|
|
20231121,185800,675373400,28750,28750,28750,28750,0
|
|
20231121,185700,675373400,28750,28750,28750,28750,0
|
|
20231121,185600,675373400,28750,28750,28750,28750,0
|
|
20231121,185500,675373400,28750,28750,28750,28750,0
|
|
20231121,185400,675373400,28750,28750,28750,28750,0
|
|
20231121,185300,675373400,28750,28750,28750,28750,259
|
|
20231121,185200,675373400,28750,28750,28750,28750,0
|
|
20231121,185100,675373400,28750,28750,28750,28750,0
|
|
20231121,185000,675373400,28750,28750,28750,28750,0
|
|
20231121,184900,675373400,28750,28750,28750,28750,0
|
|
20231121,184800,675373400,28750,28750,28750,28750,0
|
|
20231121,184700,675373400,28750,28750,28750,28750,0
|
|
20231121,184600,675373400,28750,28750,28750,28750,0
|
|
20231121,184500,675373400,28750,28750,28750,28750,0
|
|
20231121,184400,675373400,28750,28750,28750,28750,0
|
|
20231121,184300,675373400,28750,28750,28750,28750,0
|
|
20231121,184200,675373400,28750,28750,28750,28750,0
|
|
20231121,184100,675373400,28750,28750,28750,28750,0
|
|
20231121,184000,675373400,28750,28750,28750,28750,0
|
|
20231121,183900,675373400,28750,28750,28750,28750,0
|
|
20231121,183800,675373400,28750,28750,28750,28750,0
|
|
20231121,183700,675373400,28750,28750,28750,28750,0
|
|
20231121,183600,675373400,28750,28750,28750,28750,0
|
|
20231121,183500,675373400,28750,28750,28750,28750,0
|
|
20231121,183400,675373400,28750,28750,28750,28750,0
|
|
20231121,183300,675373400,28750,28750,28750,28750,0
|
|
20231121,183200,675373400,28750,28750,28750,28750,0
|
|
20231121,183100,675373400,28750,28750,28750,28750,0
|
|
20231121,183000,675373400,28750,28750,28750,28750,0
|
|
20231121,182900,675373400,28750,28750,28750,28750,0
|
|
20231121,182800,675373400,28750,28750,28750,28750,0
|
|
20231121,182700,675373400,28750,28750,28750,28750,0
|
|
20231121,182600,675373400,28750,28750,28750,28750,0
|
|
20231121,182500,675373400,28750,28750,28750,28750,0
|
|
20231121,182400,675373400,28750,28750,28750,28750,0
|
|
20231121,182300,675373400,28750,28750,28750,28750,259
|
|
20231121,182200,675373400,28750,28750,28750,28750,0
|
|
20231121,182100,675373400,28750,28750,28750,28750,0
|
|
20231121,182000,675373400,28750,28750,28750,28750,0
|
|
20231121,181900,675373400,28750,28750,28750,28750,0
|
|
20231121,181800,675373400,28750,28750,28750,28750,0
|
|
20231121,181700,675373400,28750,28750,28750,28750,0
|
|
20231121,181600,675373400,28750,28750,28750,28750,0
|
|
20231121,181500,675373400,28750,28750,28750,28750,0
|
|
20231121,181400,675373400,28750,28750,28750,28750,0
|
|
20231121,181300,675373400,28750,28750,28750,28750,0
|
|
20231121,181200,675373400,28750,28750,28750,28750,0
|
|
20231121,181100,675373400,28750,28750,28750,28750,0
|
|
20231121,181000,675373400,28750,28750,28750,28750,0
|
|
20231121,180900,675373400,28750,28750,28750,28750,0
|
|
20231121,180800,675373400,28750,28750,28750,28750,0
|
|
20231121,180700,675373400,28750,28750,28750,28750,0
|
|
20231121,180600,675373400,28750,28750,28750,28750,0
|
|
20231121,180500,675373400,28750,28750,28750,28750,0
|
|
20231121,180400,675373400,28750,28750,28750,28750,0
|
|
20231121,180300,675373400,28750,28750,28750,28750,0
|
|
20231121,180200,675373400,28750,28750,28750,28750,0
|
|
20231121,180100,675373400,28750,28750,28750,28750,0
|
|
20231121,180000,675373400,28750,28750,28750,28750,0
|
|
20231121,175900,675373400,28750,28750,28750,28750,0
|
|
20231121,175800,675373400,28750,28750,28750,28750,0
|
|
20231121,175700,675373400,28750,28750,28750,28750,0
|
|
20231121,175600,675373400,28750,28750,28750,28750,0
|
|
20231121,175500,675373400,28750,28750,28750,28750,0
|
|
20231121,175400,675373400,28750,28750,28750,28750,0
|
|
20231121,175300,675373400,28750,28750,28750,28750,259
|
|
20231121,175200,675373400,28750,28750,28750,28750,0
|
|
20231121,175100,675373400,28750,28750,28750,28750,0
|
|
20231121,175000,675373400,28750,28750,28750,28750,0
|
|
20231121,174900,675373400,28750,28750,28750,28750,0
|
|
20231121,174800,675373400,28750,28750,28750,28750,0
|
|
20231121,174700,675373400,28750,28750,28750,28750,0
|
|
20231121,174600,675373400,28750,28750,28750,28750,0
|
|
20231121,174500,675373400,28750,28750,28750,28750,0
|
|
20231121,174400,675373400,28750,28750,28750,28750,0
|
|
20231121,174300,675373400,28750,28750,28750,28750,0
|
|
20231121,174200,675373400,28750,28750,28750,28750,0
|
|
20231121,174100,675373400,28750,28750,28750,28750,0
|
|
20231121,174000,675373400,28750,28750,28750,28750,0
|
|
20231121,173900,675373400,28750,28750,28750,28750,0
|
|
20231121,173800,675373400,28750,28750,28750,28750,0
|
|
20231121,173700,675373400,28750,28750,28750,28750,0
|
|
20231121,173600,675373400,28750,28750,28750,28750,0
|
|
20231121,173500,675373400,28750,28750,28750,28750,0
|
|
20231121,173400,675373400,28750,28750,28750,28750,0
|
|
20231121,173300,675373400,28750,28750,28750,28750,0
|
|
20231121,173200,675373400,28750,28750,28750,28750,0
|
|
20231121,173100,675373400,28750,28750,28750,28750,0
|
|
20231121,173000,675373400,28750,28750,28750,28750,0
|
|
20231121,172900,675373400,28750,28750,28750,28750,0
|
|
20231121,172800,675373400,28750,28750,28750,28750,0
|
|
20231121,172700,675373400,28750,28750,28750,28750,0
|
|
20231121,172600,675373400,28750,28750,28750,28750,0
|
|
20231121,172500,675373400,28750,28750,28750,28750,0
|
|
20231121,172400,675373400,28750,28750,28750,28750,0
|
|
20231121,172300,675373400,28750,28750,28750,28750,259
|
|
20231121,172200,675373400,28750,28750,28750,28750,0
|
|
20231121,172100,675373400,28750,28750,28750,28750,0
|
|
20231121,172000,675373400,28750,28750,28750,28750,0
|
|
20231121,171900,675373400,28750,28750,28750,28750,0
|
|
20231121,171800,675373400,28750,28750,28750,28750,0
|
|
20231121,171700,675373400,28750,28750,28750,28750,0
|
|
20231121,171600,675373400,28750,28750,28750,28750,0
|
|
20231121,171500,675373400,28750,28750,28750,28750,0
|
|
20231121,171400,675373400,28750,28750,28750,28750,0
|
|
20231121,171300,675373400,28750,28750,28750,28750,0
|
|
20231121,171200,675373400,28750,28750,28750,28750,0
|
|
20231121,171100,675373400,28750,28750,28750,28750,0
|
|
20231121,171000,675373400,28750,28750,28750,28750,0
|
|
20231121,170900,675373400,28750,28750,28750,28750,0
|
|
20231121,170800,675373400,28750,28750,28750,28750,0
|
|
20231121,170700,675373400,28750,28750,28750,28750,0
|
|
20231121,170600,675373400,28750,28750,28750,28750,0
|
|
20231121,170500,675373400,28750,28750,28750,28750,0
|
|
20231121,170400,675373400,28750,28750,28750,28750,0
|
|
20231121,170300,675373400,28750,28750,28750,28750,0
|
|
20231121,170200,675373400,28750,28750,28750,28750,0
|
|
20231121,170100,675373400,28750,28750,28750,28750,0
|
|
20231121,170000,675373400,28750,28750,28750,28750,0
|
|
20231121,165900,675373400,28750,28750,28750,28750,0
|
|
20231121,165800,675373400,28750,28750,28750,28750,0
|
|
20231121,165700,675373400,28750,28750,28750,28750,0
|
|
20231121,165600,675373400,28750,28750,28750,28750,0
|
|
20231121,165500,675373400,28750,28750,28750,28750,0
|
|
20231121,165400,675373400,28750,28750,28750,28750,0
|
|
20231121,165300,675373400,28750,28750,28750,28750,259
|
|
20231121,165200,675373400,28750,28750,28750,28750,0
|
|
20231121,165100,675373400,28750,28750,28750,28750,0
|
|
20231121,165000,675373400,28750,28750,28750,28750,0
|
|
20231121,164900,675373400,28750,28750,28750,28750,0
|
|
20231121,164800,675373400,28750,28750,28750,28750,0
|
|
20231121,164700,675373400,28750,28750,28750,28750,0
|
|
20231121,164600,675373400,28750,28750,28750,28750,0
|
|
20231121,164500,675373400,28750,28750,28750,28750,0
|
|
20231121,164400,675373400,28750,28750,28750,28750,0
|
|
20231121,164300,675373400,28750,28750,28750,28750,0
|
|
20231121,164200,675373400,28750,28750,28750,28750,0
|
|
20231121,164100,675373400,28750,28750,28750,28750,0
|
|
20231121,164000,675373400,28750,28750,28750,28750,0
|
|
20231121,163900,675373400,28750,28750,28750,28750,0
|
|
20231121,163800,675373400,28750,28750,28750,28750,0
|
|
20231121,163700,675373400,28750,28750,28750,28750,0
|
|
20231121,163600,675373400,28750,28750,28750,28750,0
|
|
20231121,163500,675373400,28750,28750,28750,28750,0
|
|
20231121,163400,675373400,28750,28750,28750,28750,0
|
|
20231121,163300,675373400,28750,28750,28750,28750,0
|
|
20231121,163200,675373400,28750,28750,28750,28750,0
|
|
20231121,163100,675373400,28750,28750,28750,28750,0
|
|
20231121,163000,675373400,28750,28750,28750,28750,0
|
|
20231121,162900,675373400,28750,28750,28750,28750,0
|
|
20231121,162800,675373400,28750,28750,28750,28750,0
|
|
20231121,162700,675373400,28750,28750,28750,28750,0
|
|
20231121,162600,675373400,28750,28750,28750,28750,0
|
|
20231121,162500,675373400,28750,28750,28750,28750,0
|
|
20231121,162400,675373400,28750,28750,28750,28750,0
|
|
20231121,162300,675373400,28750,28750,28750,28750,259
|
|
20231121,162200,675373400,28750,28750,28750,28750,0
|
|
20231121,162100,675373400,28750,28750,28750,28750,0
|
|
20231121,162000,675373400,28750,28750,28750,28750,0
|
|
20231121,161900,675373400,28750,28750,28750,28750,0
|
|
20231121,161800,675373400,28750,28750,28750,28750,0
|
|
20231121,161700,675373400,28750,28750,28750,28750,0
|
|
20231121,161600,675373400,28750,28750,28750,28750,0
|
|
20231121,161500,675373400,28750,28750,28750,28750,0
|
|
20231121,161400,675373400,28750,28750,28750,28750,0
|
|
20231121,161300,675373400,28750,28750,28750,28750,0
|
|
20231121,161200,675373400,28750,28750,28750,28750,0
|
|
20231121,161100,675373400,28750,28750,28750,28750,0
|
|
20231121,161000,675373400,28750,28750,28750,28750,0
|
|
20231121,160900,675373400,28750,28750,28750,28750,0
|
|
20231121,160800,675373400,28750,28750,28750,28750,0
|
|
20231121,160700,675373400,28750,28750,28750,28750,0
|
|
20231121,160600,675373400,28750,28750,28750,28750,0
|
|
20231121,160500,675373400,28750,28750,28750,28750,0
|
|
20231121,160400,675373400,28750,28750,28750,28750,0
|
|
20231121,160300,675373400,28750,28750,28750,28750,0
|
|
20231121,160200,675373400,28750,28750,28750,28750,0
|
|
20231121,160100,675373400,28750,28750,28750,28750,0
|
|
20231121,160000,675373400,28750,28750,28750,28750,0
|
|
20231121,155900,675373400,28750,28750,28750,28750,0
|
|
20231121,155800,675373400,28750,28750,28750,28750,0
|
|
20231121,155700,675373400,28750,28750,28750,28750,0
|
|
20231121,155600,675373400,28750,28750,28750,28750,0
|
|
20231121,155500,675373400,28750,28750,28750,28750,0
|
|
20231121,155400,675373400,28750,28750,28750,28750,0
|
|
20231121,155300,675373400,28750,28750,28750,28750,259
|
|
20231121,155200,675373400,28750,28750,28750,28750,0
|
|
20231121,155100,675373400,28750,28750,28750,28750,0
|
|
20231121,155000,675373400,28750,28750,28750,28750,0
|
|
20231121,154900,675373400,28750,28750,28750,28750,0
|
|
20231121,154800,675373400,28750,28750,28750,28750,0
|
|
20231121,154700,675373400,28750,28750,28750,28750,0
|
|
20231121,154600,675373400,28750,28750,28750,28750,0
|
|
20231121,154500,675373400,28750,28750,28750,28750,0
|
|
20231121,154400,675373400,28750,28750,28750,28750,0
|
|
20231121,154300,675373400,28750,28750,28750,28750,0
|
|
20231121,154200,675373400,28750,28750,28750,28750,0
|
|
20231121,154100,675373400,28750,28750,28750,28750,0
|
|
20231121,154000,675373400,28750,28750,28750,28750,0
|
|
20231121,153900,675373400,28750,28750,28750,28750,0
|
|
20231121,153800,675373400,28750,28750,28750,28750,0
|
|
20231121,153700,675373400,28750,28750,28750,28750,0
|
|
20231121,153600,675373400,28750,28750,28750,28750,0
|
|
20231121,153500,675373400,28750,28750,28750,28750,0
|
|
20231121,153400,675373400,28750,28750,28750,28750,0
|
|
20231121,153300,675373400,28750,28750,28750,28750,0
|
|
20231121,153200,675373400,28750,28750,28750,28750,0
|
|
20231121,153100,675373400,28750,28750,28750,28750,0
|
|
20231121,153000,675373400,28750,28750,28750,28750,259
|
|
20231121,152900,667927150,28700,28700,28700,28700,0
|
|
20231121,152800,667927150,28700,28700,28700,28700,0
|
|
20231121,152700,667927150,28700,28700,28700,28700,0
|
|
20231121,152600,667927150,28700,28700,28700,28700,0
|
|
20231121,152500,667927150,28700,28700,28700,28700,0
|
|
20231121,152400,667927150,28700,28700,28700,28700,0
|
|
20231121,152300,667927150,28700,28700,28700,28700,0
|
|
20231121,152200,667927150,28700,28700,28700,28700,0
|
|
20231121,152100,667927150,28700,28700,28700,28700,0
|
|
20231121,152000,667927150,28700,28700,28700,28700,0
|
|
20231121,151900,667927150,28700,28700,28700,28550,7
|
|
20231121,151800,667726400,28700,28700,28700,28550,8
|
|
20231121,151700,667497550,28700,28550,28700,28550,141
|
|
20231121,151600,663458600,28550,28550,28550,28550,53
|
|
20231121,151500,661945450,28550,28550,28550,28550,2
|
|
20231121,151400,661888350,28550,28550,28600,28550,63
|
|
20231121,151300,660087300,28550,28550,28550,28550,38
|
|
20231121,151200,659002400,28550,28600,28600,28550,13
|
|
20231121,151100,658631200,28550,28550,28550,28550,36
|
|
20231121,151000,657603400,28550,28550,28550,28550,2
|
|
20231121,150900,657546300,28550,28600,28600,28550,41
|
|
20231121,150800,656375700,28550,28550,28550,28550,3
|
|
20231121,150700,656290050,28550,28550,28550,28550,14
|
|
20231121,150600,655890350,28550,28550,28550,28550,30
|
|
20231121,150500,655033850,28550,28550,28550,28550,2
|
|
20231121,150400,654976750,28550,28550,28550,28550,12
|
|
20231121,150300,654634150,28550,28550,28550,28550,2
|
|
20231121,150200,654577050,28650,28500,28650,28500,260
|
|
20231121,150100,647154150,28500,28500,28500,28500,0
|
|
20231121,150000,647154150,28500,28600,28750,28500,13
|
|
20231121,145900,646782250,28500,28500,28650,28500,134
|
|
20231121,145800,642950900,28500,28500,28500,28500,2
|
|
20231121,145700,642893900,28550,28500,28550,28500,67
|
|
20231121,145600,640984350,28500,28500,28500,28500,3
|
|
20231121,145500,640898850,28500,28500,28500,28500,0
|
|
20231121,145400,640898850,28500,28500,28500,28500,11
|
|
20231121,145300,640585350,28600,28550,28600,28500,249
|
|
20231121,145200,633476300,28550,28500,28550,28500,51
|
|
20231121,145100,632022250,28500,28500,28500,28500,3
|
|
20231121,145000,631936750,28550,28500,28550,28500,3
|
|
20231121,144900,631851200,28500,28500,28500,28500,11
|
|
20231121,144800,631537700,28500,28550,28550,28500,102
|
|
20231121,144700,628625700,28500,28500,28500,28500,15
|
|
20231121,144600,628198200,28500,28500,28500,28500,3
|
|
20231121,144500,628112700,28500,28500,28500,28500,24
|
|
20231121,144400,627428700,28500,28500,28500,28500,11
|
|
20231121,144300,627115200,28500,28500,28500,28500,2
|
|
20231121,144200,627058200,28500,28550,28550,28500,18
|
|
20231121,144100,626545150,28500,28500,28500,28500,48
|
|
20231121,144000,625177150,28500,28500,28500,28500,6
|
|
20231121,143900,625006150,28500,28500,28500,28500,4
|
|
20231121,143800,624892150,28500,28500,28500,28500,26
|
|
20231121,143700,624151150,28550,28500,28550,28500,21
|
|
20231121,143600,623552450,28550,28500,28550,28500,3
|
|
20231121,143500,623466900,28500,28500,28500,28500,10
|
|
20231121,143400,623181900,28500,28500,28500,28500,3
|
|
20231121,143300,623096400,28550,28550,28550,28550,63
|
|
20231121,143200,621297750,28450,28500,28550,28450,20
|
|
20231121,143100,620727650,28450,28550,28550,28450,22
|
|
20231121,143000,620099750,28650,28400,28650,28400,117
|
|
20231121,142900,616762750,28400,28550,28550,28400,2003
|
|
20231121,142800,559830850,28550,28550,28550,28550,0
|
|
20231121,142700,559830850,28550,28600,28600,28550,15
|
|
20231121,142600,559402550,28550,28550,28550,28550,2
|
|
20231121,142500,559345450,28550,28450,28550,28450,62
|
|
20231121,142400,557576550,28450,28450,28450,28450,2
|
|
20231121,142300,557519650,28450,28450,28500,28450,58
|
|
20231121,142200,555868350,28450,28450,28450,28450,13
|
|
20231121,142100,555498500,28450,28450,28450,28450,2
|
|
20231121,142000,555441600,28550,28500,28600,28400,1514
|
|
20231121,141900,512324750,28550,28550,28550,28550,2
|
|
20231121,141800,512267650,28500,28650,28650,28500,4502
|
|
20231121,141700,383744400,28650,28700,28700,28650,14
|
|
20231121,141600,383343250,28650,28650,28650,28650,2
|
|
20231121,141500,383285950,28650,28650,28650,28650,13
|
|
20231121,141400,382913500,28650,28650,28650,28650,2
|
|
20231121,141300,382856200,28650,28650,28650,28650,2
|
|
20231121,141200,382798900,28650,28650,28650,28650,12
|
|
20231121,141100,382455100,28650,28650,28650,28650,3
|
|
20231121,141000,382369150,28700,28650,28700,28650,54
|
|
20231121,140900,380819900,28650,28700,28700,28650,3
|
|
20231121,140800,380733900,28650,28600,28650,28600,7
|
|
20231121,140700,380533600,28600,28600,28750,28600,1180
|
|
20231121,140600,346721950,28600,28600,28600,28600,25
|
|
20231121,140500,346006950,28600,28650,28650,28600,16
|
|
20231121,140400,345549100,28600,28600,28600,28600,2
|
|
20231121,140300,345491900,28600,28600,28600,28600,8
|
|
20231121,140200,345263100,28600,28600,28600,28600,32
|
|
20231121,140100,344347900,28600,28600,28600,28600,0
|
|
20231121,140000,344347900,28600,28600,28600,28600,10
|
|
20231121,135900,344061900,28600,28600,28600,28600,27
|
|
20231121,135800,343289700,28600,28600,28600,28600,12
|
|
20231121,135700,342946500,28600,28650,28650,28600,8
|
|
20231121,135600,342717650,28650,28600,28650,28600,32
|
|
20231121,135500,341800950,28600,28600,28600,28600,32
|
|
20231121,135400,340885750,28600,28600,28600,28600,3
|
|
20231121,135300,340799950,28600,28600,28600,28600,11
|
|
20231121,135200,340485350,28600,28600,28600,28600,6
|
|
20231121,135100,340313750,28600,28650,28650,28600,208
|
|
20231121,135000,334355850,28650,28650,28700,28650,9
|
|
20231121,134900,334097950,28650,28700,28700,28650,29
|
|
20231121,134800,333265800,28700,28700,28750,28700,38
|
|
20231121,134700,332175100,28700,28700,28700,28700,6
|
|
20231121,134600,332002900,28700,28700,28700,28700,2
|
|
20231121,134500,331945500,28700,28700,28700,28700,12
|
|
20231121,134400,331601100,28700,28700,28700,28700,23
|
|
20231121,134300,330941000,28700,28700,28700,28700,10
|
|
20231121,134200,330654000,28700,28650,28700,28650,8
|
|
20231121,134100,330424750,28650,28650,28650,28650,29
|
|
20231121,134000,329593900,28650,28650,28650,28650,11
|
|
20231121,133900,329278750,28650,28650,28650,28650,0
|
|
20231121,133800,329278750,28650,28650,28650,28650,11
|
|
20231121,133700,328963600,28650,28650,28700,28650,29
|
|
20231121,133600,328132700,28650,28650,28650,28650,8
|
|
20231121,133500,327903500,28650,28650,28650,28650,6
|
|
20231121,133400,327731600,28650,28650,28650,28650,25
|
|
20231121,133300,327015350,28650,28650,28650,28650,8
|
|
20231121,133200,326786150,28700,28650,28700,28650,6
|
|
20231121,133100,326614150,28750,28650,28750,28650,10
|
|
20231121,133000,326327450,28650,28650,28650,28650,29
|
|
20231121,132900,325496600,28650,28650,28650,28650,2
|
|
20231121,132800,325439300,28650,28650,28650,28650,9
|
|
20231121,132700,325181450,28700,28650,28700,28650,31
|
|
20231121,132600,324293200,28650,28650,28650,28650,7
|
|
20231121,132500,324092650,28650,28750,28750,28650,6
|
|
20231121,132400,323920600,28750,28650,28750,28650,24
|
|
20231121,132300,323231900,28650,28700,28700,28650,13
|
|
20231121,132200,322859050,28700,28700,28700,28700,0
|
|
20231121,132100,322859050,28700,28700,28700,28700,17
|
|
20231121,132000,322371150,28700,28700,28700,28700,27
|
|
20231121,131900,321596250,28700,28700,28700,28700,3
|
|
20231121,131800,321510150,28700,28700,28700,28700,11
|
|
20231121,131700,321194450,28700,28700,28700,28700,0
|
|
20231121,131600,321194450,28700,28700,28700,28700,37
|
|
20231121,131500,320132550,28700,28700,28700,28700,2
|
|
20231121,131400,320075150,28700,28700,28700,28700,3
|
|
20231121,131300,319989050,28700,28700,28700,28700,14
|
|
20231121,131200,319587250,28700,28700,28700,28700,23
|
|
20231121,131100,318927150,28700,28700,28750,28700,25
|
|
20231121,131000,318209150,28700,28700,28700,28700,11
|
|
20231121,130900,317893450,28650,28650,28650,28650,24
|
|
20231121,130800,317205850,28650,28650,28650,28650,11
|
|
20231121,130700,316890700,28650,28650,28650,28650,2
|
|
20231121,130600,316833400,28650,28650,28650,28650,12
|
|
20231121,130500,316489600,28700,28700,28700,28700,50
|
|
20231121,130400,315054600,28650,28650,28650,28650,7
|
|
20231121,130300,314854050,28700,28650,28700,28650,7
|
|
20231121,130200,314653450,28650,28650,28650,28650,3
|
|
20231121,130100,314567500,28650,28650,28700,28650,16
|
|
20231121,130000,314109050,28650,28650,28650,28650,2
|
|
20231121,125900,314051750,28650,28650,28650,28650,6
|
|
20231121,125800,313879850,28650,28650,28650,28650,30
|
|
20231121,125700,313020350,28650,28600,28650,28600,4
|
|
20231121,125600,312905900,28600,28650,28650,28600,14
|
|
20231121,125500,312505450,28600,28600,28600,28600,46
|
|
20231121,125400,311189850,28600,28600,28600,28600,6
|
|
20231121,125300,311018250,28600,28600,28600,28600,8
|
|
20231121,125200,310789450,28600,28600,28600,28600,2
|
|
20231121,125100,310732250,28600,28600,28600,28600,40
|
|
20231121,125000,309588250,28650,28650,28650,28650,2
|
|
20231121,124900,309530950,28600,28600,28600,28600,6
|
|
20231121,124800,309359350,28600,28600,28600,28600,12
|
|
20231121,124700,309016150,28600,28600,28600,28600,2
|
|
20231121,124600,308958950,28600,28650,28650,28600,45
|
|
20231121,124500,307670450,28600,28600,28600,28600,2
|
|
20231121,124400,307613250,28600,28600,28600,28600,27
|
|
20231121,124300,306841050,28600,28600,28600,28600,8
|
|
20231121,124200,306612250,28600,28600,28600,28600,2
|
|
20231121,124100,306555050,28600,28600,28600,28600,42
|
|
20231121,124000,305353850,28600,28600,28600,28600,4
|
|
20231121,123900,305239450,28600,28600,28600,28600,9
|
|
20231121,123800,304982050,28600,28600,28600,28600,2
|
|
20231121,123700,304924850,28600,28600,28650,28600,38
|
|
20231121,123600,303837550,28600,28650,28650,28600,15
|
|
20231121,123500,303408500,28600,28600,28600,28600,3
|
|
20231121,123400,303322700,28600,28600,28600,28600,37
|
|
20231121,123300,302264500,28600,28600,28600,28600,0
|
|
20231121,123200,302264500,28600,28600,28600,28600,2
|
|
20231121,123100,302207300,28600,28600,28600,28600,15
|
|
20231121,123000,301778300,28600,28600,28600,28600,25
|
|
20231121,122900,301063300,28600,28600,28600,28600,11
|
|
20231121,122800,300748700,28600,28600,28600,28600,11
|
|
20231121,122700,300434100,28600,28600,28600,28600,6
|
|
20231121,122600,300262500,28600,28600,28600,28600,36
|
|
20231121,122500,299232900,28600,28550,28600,28550,81
|
|
20231121,122400,296916400,28550,28550,28550,28550,11
|
|
20231121,122300,296602350,28550,28550,28550,28550,23
|
|
20231121,122200,295945700,28550,28550,28550,28550,7
|
|
20231121,122100,295745850,28550,28550,28550,28550,10
|
|
20231121,122000,295460350,28550,28550,28550,28550,2
|
|
20231121,121900,295403250,28550,28550,28550,28550,33
|
|
20231121,121800,294461100,28550,28550,28550,28550,703
|
|
20231121,121700,274390450,28550,28550,28550,28550,5
|
|
20231121,121600,274247700,28600,28600,28600,28600,32
|
|
20231121,121500,273332500,28600,28600,28600,28600,5
|
|
20231121,121400,273189500,28600,28550,28600,28550,7
|
|
20231121,121300,272989600,28550,28600,28600,28550,31
|
|
20231121,121200,272103150,28600,28600,28600,28600,26
|
|
20231121,121100,271359550,28600,28600,28650,28600,11
|
|
20231121,121000,271044900,28600,28600,28600,28600,27
|
|
20231121,120900,270272700,28550,28550,28600,28550,92
|
|
20231121,120800,267643200,28600,28550,28600,28550,3
|
|
20231121,120700,267557500,28600,28550,28600,28550,17
|
|
20231121,120600,267071650,28550,28550,28550,28550,10
|
|
20231121,120500,266786150,28550,28650,28650,28550,643
|
|
20231121,120400,248406400,28600,28650,28650,28600,511
|
|
20231121,120300,233784750,28650,28650,28650,28650,2
|
|
20231121,120200,233727450,28650,28650,28650,28650,11
|
|
20231121,120100,233412300,28650,28650,28650,28650,4
|
|
20231121,120000,233297700,28650,28650,28650,28650,3
|
|
20231121,115900,233211750,28650,28650,28650,28650,12
|
|
20231121,115800,232867950,28650,28650,28650,28650,32
|
|
20231121,115700,231951150,28650,28650,28650,28650,11
|
|
20231121,115600,231636000,28650,28650,28650,28650,7
|
|
20231121,115500,231435450,28650,28650,28650,28650,70
|
|
20231121,115400,229429950,28650,28650,28650,28650,7
|
|
20231121,115300,229229400,28650,28650,28650,28650,2
|
|
20231121,115200,229172100,28650,28650,28650,28650,11
|
|
20231121,115100,228856950,28700,28700,28700,28700,26
|
|
20231121,115000,228110750,28700,28700,28700,28700,5
|
|
20231121,114900,227967250,28700,28700,28700,28700,7
|
|
20231121,114800,227766350,28700,28700,28700,28700,2
|
|
20231121,114700,227708950,28700,28700,28750,28700,59
|
|
20231121,114600,226014400,28700,28700,28700,28700,8
|
|
20231121,114500,225784800,28700,28700,28700,28700,7
|
|
20231121,114400,225583900,28700,28700,28700,28700,4
|
|
20231121,114300,225469100,28700,28800,28800,28700,3
|
|
20231121,114200,225382900,28700,28800,28800,28700,15
|
|
20231121,114100,224952100,28700,28700,28700,28700,6
|
|
20231121,114000,224779900,28700,28700,28700,28700,7
|
|
20231121,113900,224579000,28700,28650,28850,28650,9
|
|
20231121,113800,224320500,28650,28650,28650,28650,3
|
|
20231121,113700,224234550,28650,28650,28650,28650,56
|
|
20231121,113600,222630150,28650,28650,28650,28650,6
|
|
20231121,113500,222458250,28650,28650,28650,28650,8
|
|
20231121,113400,222229050,28650,28650,28650,28650,8
|
|
20231121,113300,221999850,28650,28650,28650,28650,78
|
|
20231121,113200,219765150,28650,28650,28650,28650,12
|
|
20231121,113100,219421350,28650,28650,28650,28650,7
|
|
20231121,113000,219220800,28650,28650,28650,28650,18
|
|
20231121,112900,218705100,28650,28650,28750,28650,24
|
|
20231121,112800,218015750,28650,28650,28650,28650,0
|
|
20231121,112700,218015750,28650,28650,28650,28650,12
|
|
20231121,112600,217671950,28650,28650,28650,28650,2
|
|
20231121,112500,217614650,28650,28700,28700,28650,15
|
|
20231121,112400,217184700,28700,28650,28700,28650,12
|
|
20231121,112300,216840400,28650,28650,28650,28650,29
|
|
20231121,112200,216009550,28650,28650,28650,28650,7
|
|
20231121,112100,215809000,28650,28650,28700,28650,20
|
|
20231121,112000,215235200,28650,28650,28650,28650,75
|
|
20231121,111900,213086450,28650,28650,28650,28650,2
|
|
20231121,111800,213029150,28700,28600,28700,28600,22
|
|
20231121,111700,212398550,28600,28600,28600,28600,4
|
|
20231121,111600,212284150,28600,28650,28650,28600,28
|
|
20231121,111500,211482100,28650,28650,28650,28650,15
|
|
20231121,111400,211052350,28650,28650,28650,28600,705
|
|
20231121,111300,190875850,28700,28650,28700,28650,18
|
|
20231121,111200,190359600,28700,28650,28700,28650,6
|
|
20231121,111100,190187650,28650,28650,28650,28650,1
|
|
20231121,111000,190159000,28650,28650,28650,28650,5
|
|
20231121,110900,190015750,28700,28700,28700,28700,23
|
|
20231121,110800,189355650,28700,28700,28700,28700,8
|
|
20231121,110700,189126050,28700,28700,28700,28700,0
|
|
20231121,110600,189126050,28700,28700,28700,28700,1
|
|
20231121,110500,189097350,28700,28700,28700,28700,26
|
|
20231121,110400,188351150,28700,28700,28700,28700,0
|
|
20231121,110300,188351150,28700,28700,28700,28700,0
|
|
20231121,110200,188351150,28700,28700,28700,28700,1
|
|
20231121,110100,188322450,28700,28700,28700,28700,408
|
|
20231121,110000,176612850,28700,28700,28700,28700,0
|
|
20231121,105900,176612850,28700,28700,28700,28700,1
|
|
20231121,105800,176584150,28700,28700,28700,28700,24
|
|
20231121,105700,175895350,28700,28750,28750,28700,5
|
|
20231121,105600,175751650,28750,28750,28750,28750,9
|
|
20231121,105500,175492900,28700,28700,28700,28700,0
|
|
20231121,105400,175492900,28700,28700,28700,28700,26
|
|
20231121,105300,174746700,28700,28700,28700,28700,0
|
|
20231121,105200,174746700,28700,28700,28700,28700,0
|
|
20231121,105100,174746700,28700,28700,28700,28700,30
|
|
20231121,105000,173885700,28700,28700,28700,28700,1
|
|
20231121,104900,173857000,28700,28700,28700,28700,0
|
|
20231121,104800,173857000,28700,28700,28700,28700,0
|
|
20231121,104700,173857000,28700,28700,28700,28700,65
|
|
20231121,104600,171991500,28700,28700,28700,28700,0
|
|
20231121,104500,171991500,28700,28700,28700,28700,0
|
|
20231121,104400,171991500,28700,28700,28700,28700,48
|
|
20231121,104300,170613900,28700,28750,28750,28700,27
|
|
20231121,104200,169837700,28750,28750,28750,28750,0
|
|
20231121,104100,169837700,28750,28750,28750,28750,0
|
|
20231121,104000,169837700,28750,28800,28800,28750,28
|
|
20231121,103900,169032600,28750,28750,28750,28750,0
|
|
20231121,103800,169032600,28750,28750,28750,28750,0
|
|
20231121,103700,169032600,28750,28750,28750,28750,33
|
|
20231121,103600,168083850,28750,28750,28750,28750,0
|
|
20231121,103500,168083850,28750,28750,28750,28750,0
|
|
20231121,103400,168083850,28750,28750,28750,28750,0
|
|
20231121,103300,168083850,28750,28750,28750,28750,34
|
|
20231121,103200,167106350,28850,28850,28850,28850,1
|
|
20231121,103100,167077500,28750,28750,28750,28750,0
|
|
20231121,103000,167077500,28750,28750,28750,28750,23
|
|
20231121,102900,166416250,28700,28700,28700,28700,26
|
|
20231121,102800,165670050,28700,28700,28700,28700,0
|
|
20231121,102700,165670050,28700,28700,28700,28700,0
|
|
20231121,102600,165670050,28700,28700,28700,28700,47
|
|
20231121,102500,164321150,28700,28700,28700,28700,0
|
|
20231121,102400,164321150,28700,28700,28700,28700,0
|
|
20231121,102300,164321150,28700,28700,28700,28700,5
|
|
20231121,102200,164177650,28750,28750,28750,28750,24
|
|
20231121,102100,163487650,28800,28800,28800,28800,0
|
|
20231121,102000,163487650,28800,28800,28800,28800,0
|
|
20231121,101900,163487650,28800,28800,28800,28800,1
|
|
20231121,101800,163458850,28750,28750,28750,28750,0
|
|
20231121,101700,163458850,28750,28750,28750,28750,0
|
|
20231121,101600,163458850,28750,28750,28750,28750,0
|
|
20231121,101500,163458850,28750,28750,28750,28750,0
|
|
20231121,101400,163458850,28750,28750,28750,28750,0
|
|
20231121,101300,163458850,28750,28700,28750,28700,145
|
|
20231121,101200,159291300,28700,28700,28700,28700,0
|
|
20231121,101100,159291300,28700,28700,28700,28700,30
|
|
20231121,101000,158430300,28650,28650,28650,28650,0
|
|
20231121,100900,158430300,28650,28650,28650,28650,0
|
|
20231121,100800,158430300,28650,28650,28650,28650,25
|
|
20231121,100700,157714050,28650,28650,28650,28650,0
|
|
20231121,100600,157714050,28650,28650,28650,28650,0
|
|
20231121,100500,157714050,28650,28650,28650,28650,23
|
|
20231121,100400,157055100,28600,28650,28650,28600,124
|
|
20231121,100300,153507550,28600,28600,28600,28600,0
|
|
20231121,100200,153507550,28600,28600,28600,28600,71
|
|
20231121,100100,151476950,28600,28650,28650,28600,258
|
|
20231121,100000,144096700,28650,28650,28650,28650,181
|
|
20231121,095900,138911050,28700,28700,28750,28650,764
|
|
20231121,095800,117002000,28700,28750,28750,28700,674
|
|
20231121,095700,97656600,28750,28750,28750,28750,0
|
|
20231121,095600,97656600,28750,28750,28750,28750,270
|
|
20231121,095500,89894100,28750,28750,28750,28750,250
|
|
20231121,095400,82706600,28750,28800,28800,28750,254
|
|
20231121,095300,75402000,28800,28800,28800,28800,0
|
|
20231121,095200,75402000,28800,28800,28800,28800,0
|
|
20231121,095100,75402000,28800,28800,28800,28800,23
|
|
20231121,095000,74739600,28850,28850,28850,28850,2
|
|
20231121,094900,74681900,28850,28850,28850,28850,0
|
|
20231121,094800,74681900,28850,28850,28850,28850,0
|
|
20231121,094700,74681900,28850,28850,28850,28850,11
|
|
20231121,094600,74364550,28900,28900,28900,28900,1
|
|
20231121,094500,74335650,28900,28900,28900,28900,0
|
|
20231121,094400,74335650,28900,28900,28900,28900,5
|
|
20231121,094300,74191150,28850,28850,28850,28850,25
|
|
20231121,094200,73469900,28900,28900,28900,28900,0
|
|
20231121,094100,73469900,28900,28900,28900,28900,2
|
|
20231121,094000,73412100,28900,28900,28900,28900,9
|
|
20231121,093900,73152000,28900,28900,28900,28900,0
|
|
20231121,093800,73152000,28900,28900,28900,28900,10
|
|
20231121,093700,72863000,28900,28900,28900,28900,0
|
|
20231121,093600,72863000,28900,28950,28950,28900,180
|
|
20231121,093500,67660050,28950,28950,28950,28950,107
|
|
20231121,093400,64562400,28950,28950,28950,28950,0
|
|
20231121,093300,64562400,28950,28950,28950,28950,22
|
|
20231121,093200,63925500,29000,29000,29000,29000,0
|
|
20231121,093100,63925500,29000,29000,29000,29000,12
|
|
20231121,093000,63577500,28950,28950,28950,28950,321
|
|
20231121,092900,54284550,28950,29000,29000,28950,216
|
|
20231121,092800,48028150,29000,29000,29000,29000,135
|
|
20231121,092700,44113150,29100,29000,29100,29000,39
|
|
20231121,092600,42979350,29000,29000,29000,29000,25
|
|
20231121,092500,42254350,29000,29000,29000,29000,0
|
|
20231121,092400,42254350,29000,29000,29000,29000,137
|
|
20231121,092300,38281350,28900,29000,29000,28900,321
|
|
20231121,092200,28987150,29000,28950,29000,28950,101
|
|
20231121,092100,26058200,28950,29000,29000,28950,323
|
|
20231121,092000,16691300,28950,28950,28950,28950,89
|
|
20231121,091900,14114750,29000,28850,29000,28850,143
|
|
20231121,091800,9978500,28850,28850,28850,28850,30
|
|
20231121,091700,9113000,28850,28850,28850,28850,0
|
|
20231121,091600,9113000,28850,28850,28850,28850,1
|
|
20231121,091500,9084150,28650,28650,28650,28650,0
|
|
20231121,091400,9084150,28650,28650,28650,28650,0
|
|
20231121,091300,9084150,28650,28650,28650,28650,0
|
|
20231121,091200,9084150,28650,28650,28650,28650,0
|
|
20231121,091100,9084150,28650,28650,28650,28650,0
|
|
20231121,091000,9084150,28650,28650,28650,28650,0
|
|
20231121,090900,9084150,28650,28650,28650,28650,0
|
|
20231121,090800,9084150,28650,28650,28650,28650,0
|
|
20231121,090700,9084150,28650,28650,28650,28650,0
|
|
20231121,090600,9084150,28650,28650,28650,28650,0
|
|
20231121,090500,9084150,28650,28700,28700,28650,96
|
|
20231121,090400,6333450,28850,28800,28850,28750,75
|
|
20231121,090300,4176100,28800,28800,28800,28800,117
|
|
20231121,090200,806500,28800,28800,28800,28800,4
|
|
20231121,090100,691300,28800,28800,28800,28800,0
|
|
20231121,090000,691300,28800,28850,28850,28800,24
|