667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,200400,926598050,27700,27700,27700,27700,1108
|
|
20231124,200300,926598050,27700,27700,27700,27700,0
|
|
20231124,200200,926598050,27700,27700,27700,27700,0
|
|
20231124,200100,926598050,27700,27700,27700,27700,0
|
|
20231124,200000,926598050,27700,27700,27700,27700,0
|
|
20231124,195900,926598050,27700,27700,27700,27700,0
|
|
20231124,195800,926598050,27700,27700,27700,27700,0
|
|
20231124,195700,926598050,27700,27700,27700,27700,0
|
|
20231124,195600,926598050,27700,27700,27700,27700,0
|
|
20231124,195500,926598050,27700,27700,27700,27700,0
|
|
20231124,195400,926598050,27700,27700,27700,27700,0
|
|
20231124,195300,926598050,27700,27700,27700,27700,0
|
|
20231124,195200,926598050,27700,27700,27700,27700,0
|
|
20231124,195100,926598050,27700,27700,27700,27700,0
|
|
20231124,195000,926598050,27700,27700,27700,27700,0
|
|
20231124,194900,926598050,27700,27700,27700,27700,0
|
|
20231124,194800,926598050,27700,27700,27700,27700,0
|
|
20231124,194700,926598050,27700,27700,27700,27700,0
|
|
20231124,194600,926598050,27700,27700,27700,27700,0
|
|
20231124,194500,926598050,27700,27700,27700,27700,0
|
|
20231124,194400,926598050,27700,27700,27700,27700,0
|
|
20231124,194300,926598050,27700,27700,27700,27700,0
|
|
20231124,194200,926598050,27700,27700,27700,27700,0
|
|
20231124,194100,926598050,27700,27700,27700,27700,0
|
|
20231124,194000,926598050,27700,27700,27700,27700,0
|
|
20231124,193900,926598050,27700,27700,27700,27700,0
|
|
20231124,193800,926598050,27700,27700,27700,27700,0
|
|
20231124,193700,926598050,27700,27700,27700,27700,0
|
|
20231124,193600,926598050,27700,27700,27700,27700,0
|
|
20231124,193500,926598050,27700,27700,27700,27700,0
|
|
20231124,193400,926598050,27700,27700,27700,27700,1108
|
|
20231124,193300,926598050,27700,27700,27700,27700,0
|
|
20231124,193200,926598050,27700,27700,27700,27700,0
|
|
20231124,193100,926598050,27700,27700,27700,27700,0
|
|
20231124,193000,926598050,27700,27700,27700,27700,0
|
|
20231124,192900,926598050,27700,27700,27700,27700,0
|
|
20231124,192800,926598050,27700,27700,27700,27700,0
|
|
20231124,192700,926598050,27700,27700,27700,27700,0
|
|
20231124,192600,926598050,27700,27700,27700,27700,0
|
|
20231124,192500,926598050,27700,27700,27700,27700,0
|
|
20231124,192400,926598050,27700,27700,27700,27700,0
|
|
20231124,192300,926598050,27700,27700,27700,27700,0
|
|
20231124,192200,926598050,27700,27700,27700,27700,0
|
|
20231124,192100,926598050,27700,27700,27700,27700,0
|
|
20231124,192000,926598050,27700,27700,27700,27700,0
|
|
20231124,191900,926598050,27700,27700,27700,27700,0
|
|
20231124,191800,926598050,27700,27700,27700,27700,0
|
|
20231124,191700,926598050,27700,27700,27700,27700,0
|
|
20231124,191600,926598050,27700,27700,27700,27700,0
|
|
20231124,191500,926598050,27700,27700,27700,27700,0
|
|
20231124,191400,926598050,27700,27700,27700,27700,0
|
|
20231124,191300,926598050,27700,27700,27700,27700,0
|
|
20231124,191200,926598050,27700,27700,27700,27700,0
|
|
20231124,191100,926598050,27700,27700,27700,27700,0
|
|
20231124,191000,926598050,27700,27700,27700,27700,0
|
|
20231124,190900,926598050,27700,27700,27700,27700,0
|
|
20231124,190800,926598050,27700,27700,27700,27700,0
|
|
20231124,190700,926598050,27700,27700,27700,27700,0
|
|
20231124,190600,926598050,27700,27700,27700,27700,0
|
|
20231124,190500,926598050,27700,27700,27700,27700,0
|
|
20231124,190400,926598050,27700,27700,27700,27700,1108
|
|
20231124,190300,926598050,27700,27700,27700,27700,0
|
|
20231124,190200,926598050,27700,27700,27700,27700,0
|
|
20231124,190100,926598050,27700,27700,27700,27700,0
|
|
20231124,190000,926598050,27700,27700,27700,27700,0
|
|
20231124,185900,926598050,27700,27700,27700,27700,0
|
|
20231124,185800,926598050,27700,27700,27700,27700,0
|
|
20231124,185700,926598050,27700,27700,27700,27700,0
|
|
20231124,185600,926598050,27700,27700,27700,27700,0
|
|
20231124,185500,926598050,27700,27700,27700,27700,0
|
|
20231124,185400,926598050,27700,27700,27700,27700,0
|
|
20231124,185300,926598050,27700,27700,27700,27700,0
|
|
20231124,185200,926598050,27700,27700,27700,27700,0
|
|
20231124,185100,926598050,27700,27700,27700,27700,0
|
|
20231124,185000,926598050,27700,27700,27700,27700,0
|
|
20231124,184900,926598050,27700,27700,27700,27700,0
|
|
20231124,184800,926598050,27700,27700,27700,27700,0
|
|
20231124,184700,926598050,27700,27700,27700,27700,0
|
|
20231124,184600,926598050,27700,27700,27700,27700,0
|
|
20231124,184500,926598050,27700,27700,27700,27700,0
|
|
20231124,184400,926598050,27700,27700,27700,27700,0
|
|
20231124,184300,926598050,27700,27700,27700,27700,0
|
|
20231124,184200,926598050,27700,27700,27700,27700,0
|
|
20231124,184100,926598050,27700,27700,27700,27700,0
|
|
20231124,184000,926598050,27700,27700,27700,27700,0
|
|
20231124,183900,926598050,27700,27700,27700,27700,0
|
|
20231124,183800,926598050,27700,27700,27700,27700,0
|
|
20231124,183700,926598050,27700,27700,27700,27700,0
|
|
20231124,183600,926598050,27700,27700,27700,27700,0
|
|
20231124,183500,926598050,27700,27700,27700,27700,0
|
|
20231124,183400,926598050,27700,27700,27700,27700,1108
|
|
20231124,183300,926598050,27700,27700,27700,27700,0
|
|
20231124,183200,926598050,27700,27700,27700,27700,0
|
|
20231124,183100,926598050,27700,27700,27700,27700,0
|
|
20231124,183000,926598050,27700,27700,27700,27700,0
|
|
20231124,182900,926598050,27700,27700,27700,27700,0
|
|
20231124,182800,926598050,27700,27700,27700,27700,0
|
|
20231124,182700,926598050,27700,27700,27700,27700,0
|
|
20231124,182600,926598050,27700,27700,27700,27700,0
|
|
20231124,182500,926598050,27700,27700,27700,27700,0
|
|
20231124,182400,926598050,27700,27700,27700,27700,0
|
|
20231124,182300,926598050,27700,27700,27700,27700,0
|
|
20231124,182200,926598050,27700,27700,27700,27700,0
|
|
20231124,182100,926598050,27700,27700,27700,27700,0
|
|
20231124,182000,926598050,27700,27700,27700,27700,0
|
|
20231124,181900,926598050,27700,27700,27700,27700,0
|
|
20231124,181800,926598050,27700,27700,27700,27700,0
|
|
20231124,181700,926598050,27700,27700,27700,27700,0
|
|
20231124,181600,926598050,27700,27700,27700,27700,0
|
|
20231124,181500,926598050,27700,27700,27700,27700,0
|
|
20231124,181400,926598050,27700,27700,27700,27700,0
|
|
20231124,181300,926598050,27700,27700,27700,27700,0
|
|
20231124,181200,926598050,27700,27700,27700,27700,0
|
|
20231124,181100,926598050,27700,27700,27700,27700,0
|
|
20231124,181000,926598050,27700,27700,27700,27700,0
|
|
20231124,180900,926598050,27700,27700,27700,27700,0
|
|
20231124,180800,926598050,27700,27700,27700,27700,0
|
|
20231124,180700,926598050,27700,27700,27700,27700,0
|
|
20231124,180600,926598050,27700,27700,27700,27700,0
|
|
20231124,180500,926598050,27700,27700,27700,27700,0
|
|
20231124,180400,926598050,27700,27700,27700,27700,1108
|
|
20231124,180300,926598050,27700,27700,27700,27700,0
|
|
20231124,180200,926598050,27700,27700,27700,27700,0
|
|
20231124,180100,926598050,27700,27700,27700,27700,0
|
|
20231124,180000,926598050,27700,27700,27700,27700,0
|
|
20231124,175900,926598050,27700,27700,27700,27700,0
|
|
20231124,175800,926598050,27700,27700,27700,27700,0
|
|
20231124,175700,926598050,27700,27700,27700,27700,0
|
|
20231124,175600,926598050,27700,27700,27700,27700,0
|
|
20231124,175500,926598050,27700,27700,27700,27700,0
|
|
20231124,175400,926598050,27700,27700,27700,27700,0
|
|
20231124,175300,926598050,27700,27700,27700,27700,0
|
|
20231124,175200,926598050,27700,27700,27700,27700,0
|
|
20231124,175100,926598050,27700,27700,27700,27700,0
|
|
20231124,175000,926598050,27700,27700,27700,27700,0
|
|
20231124,174900,926598050,27700,27700,27700,27700,0
|
|
20231124,174800,926598050,27700,27700,27700,27700,0
|
|
20231124,174700,926598050,27700,27700,27700,27700,0
|
|
20231124,174600,926598050,27700,27700,27700,27700,0
|
|
20231124,174500,926598050,27700,27700,27700,27700,0
|
|
20231124,174400,926598050,27700,27700,27700,27700,0
|
|
20231124,174300,926598050,27700,27700,27700,27700,0
|
|
20231124,174200,926598050,27700,27700,27700,27700,0
|
|
20231124,174100,926598050,27700,27700,27700,27700,0
|
|
20231124,174000,926598050,27700,27700,27700,27700,0
|
|
20231124,173900,926598050,27700,27700,27700,27700,0
|
|
20231124,173800,926598050,27700,27700,27700,27700,0
|
|
20231124,173700,926598050,27700,27700,27700,27700,0
|
|
20231124,173600,926598050,27700,27700,27700,27700,0
|
|
20231124,173500,926598050,27700,27700,27700,27700,0
|
|
20231124,173400,926598050,27700,27700,27700,27700,1108
|
|
20231124,173300,926598050,27700,27700,27700,27700,0
|
|
20231124,173200,926598050,27700,27700,27700,27700,0
|
|
20231124,173100,926598050,27700,27700,27700,27700,0
|
|
20231124,173000,926598050,27700,27700,27700,27700,0
|
|
20231124,172900,926598050,27700,27700,27700,27700,0
|
|
20231124,172800,926598050,27700,27700,27700,27700,0
|
|
20231124,172700,926598050,27700,27700,27700,27700,0
|
|
20231124,172600,926598050,27700,27700,27700,27700,0
|
|
20231124,172500,926598050,27700,27700,27700,27700,0
|
|
20231124,172400,926598050,27700,27700,27700,27700,0
|
|
20231124,172300,926598050,27700,27700,27700,27700,0
|
|
20231124,172200,926598050,27700,27700,27700,27700,0
|
|
20231124,172100,926598050,27700,27700,27700,27700,0
|
|
20231124,172000,926598050,27700,27700,27700,27700,0
|
|
20231124,171900,926598050,27700,27700,27700,27700,0
|
|
20231124,171800,926598050,27700,27700,27700,27700,0
|
|
20231124,171700,926598050,27700,27700,27700,27700,0
|
|
20231124,171600,926598050,27700,27700,27700,27700,0
|
|
20231124,171500,926598050,27700,27700,27700,27700,0
|
|
20231124,171400,926598050,27700,27700,27700,27700,0
|
|
20231124,171300,926598050,27700,27700,27700,27700,0
|
|
20231124,171200,926598050,27700,27700,27700,27700,0
|
|
20231124,171100,926598050,27700,27700,27700,27700,0
|
|
20231124,171000,926598050,27700,27700,27700,27700,0
|
|
20231124,170900,926598050,27700,27700,27700,27700,0
|
|
20231124,170800,926598050,27700,27700,27700,27700,0
|
|
20231124,170700,926598050,27700,27700,27700,27700,0
|
|
20231124,170600,926598050,27700,27700,27700,27700,0
|
|
20231124,170500,926598050,27700,27700,27700,27700,0
|
|
20231124,170400,926598050,27700,27700,27700,27700,1108
|
|
20231124,170300,926598050,27700,27700,27700,27700,0
|
|
20231124,170200,926598050,27700,27700,27700,27700,0
|
|
20231124,170100,926598050,27700,27700,27700,27700,0
|
|
20231124,170000,926598050,27700,27700,27700,27700,0
|
|
20231124,165900,926598050,27700,27700,27700,27700,0
|
|
20231124,165800,926598050,27700,27700,27700,27700,0
|
|
20231124,165700,926598050,27700,27700,27700,27700,0
|
|
20231124,165600,926598050,27700,27700,27700,27700,0
|
|
20231124,165500,926598050,27700,27700,27700,27700,0
|
|
20231124,165400,926598050,27700,27700,27700,27700,0
|
|
20231124,165300,926598050,27700,27700,27700,27700,0
|
|
20231124,165200,926598050,27700,27700,27700,27700,0
|
|
20231124,165100,926598050,27700,27700,27700,27700,0
|
|
20231124,165000,926598050,27700,27700,27700,27700,0
|
|
20231124,164900,926598050,27700,27700,27700,27700,0
|
|
20231124,164800,926598050,27700,27700,27700,27700,0
|
|
20231124,164700,926598050,27700,27700,27700,27700,0
|
|
20231124,164600,926598050,27700,27700,27700,27700,0
|
|
20231124,164500,926598050,27700,27700,27700,27700,0
|
|
20231124,164400,926598050,27700,27700,27700,27700,0
|
|
20231124,164300,926598050,27700,27700,27700,27700,0
|
|
20231124,164200,926598050,27700,27700,27700,27700,0
|
|
20231124,164100,926598050,27700,27700,27700,27700,0
|
|
20231124,164000,926598050,27700,27700,27700,27700,0
|
|
20231124,163900,926598050,27700,27700,27700,27700,0
|
|
20231124,163800,926598050,27700,27700,27700,27700,0
|
|
20231124,163700,926598050,27700,27700,27700,27700,0
|
|
20231124,163600,926598050,27700,27700,27700,27700,0
|
|
20231124,163500,926598050,27700,27700,27700,27700,0
|
|
20231124,163400,926598050,27700,27700,27700,27700,1108
|
|
20231124,163300,926598050,27700,27700,27700,27700,0
|
|
20231124,163200,926598050,27700,27700,27700,27700,0
|
|
20231124,163100,926598050,27700,27700,27700,27700,0
|
|
20231124,163000,926598050,27700,27700,27700,27700,0
|
|
20231124,162900,926598050,27700,27700,27700,27700,0
|
|
20231124,162800,926598050,27700,27700,27700,27700,0
|
|
20231124,162700,926598050,27700,27700,27700,27700,0
|
|
20231124,162600,926598050,27700,27700,27700,27700,0
|
|
20231124,162500,926598050,27700,27700,27700,27700,0
|
|
20231124,162400,926598050,27700,27700,27700,27700,0
|
|
20231124,162300,926598050,27700,27700,27700,27700,0
|
|
20231124,162200,926598050,27700,27700,27700,27700,0
|
|
20231124,162100,926598050,27700,27700,27700,27700,0
|
|
20231124,162000,926598050,27700,27700,27700,27700,0
|
|
20231124,161900,926598050,27700,27700,27700,27700,0
|
|
20231124,161800,926598050,27700,27700,27700,27700,0
|
|
20231124,161700,926598050,27700,27700,27700,27700,0
|
|
20231124,161600,926598050,27700,27700,27700,27700,0
|
|
20231124,161500,926598050,27700,27700,27700,27700,0
|
|
20231124,161400,926598050,27700,27700,27700,27700,0
|
|
20231124,161300,926598050,27700,27700,27700,27700,0
|
|
20231124,161200,926598050,27700,27700,27700,27700,0
|
|
20231124,161100,926598050,27700,27700,27700,27700,0
|
|
20231124,161000,926598050,27700,27700,27700,27700,0
|
|
20231124,160900,926598050,27700,27700,27700,27700,0
|
|
20231124,160800,926598050,27700,27700,27700,27700,0
|
|
20231124,160700,926598050,27700,27700,27700,27700,0
|
|
20231124,160600,926598050,27700,27700,27700,27700,0
|
|
20231124,160500,926598050,27700,27700,27700,27700,0
|
|
20231124,160400,926598050,27700,27700,27700,27700,1108
|
|
20231124,160300,926598050,27700,27700,27700,27700,0
|
|
20231124,160200,926598050,27700,27700,27700,27700,0
|
|
20231124,160100,926598050,27700,27700,27700,27700,0
|
|
20231124,160000,926598050,27700,27700,27700,27700,0
|
|
20231124,155900,926598050,27700,27700,27700,27700,0
|
|
20231124,155800,926598050,27700,27700,27700,27700,0
|
|
20231124,155700,926598050,27700,27700,27700,27700,0
|
|
20231124,155600,926598050,27700,27700,27700,27700,0
|
|
20231124,155500,926598050,27700,27700,27700,27700,0
|
|
20231124,155400,926598050,27700,27700,27700,27700,0
|
|
20231124,155300,926598050,27700,27700,27700,27700,0
|
|
20231124,155200,926598050,27700,27700,27700,27700,0
|
|
20231124,155100,926598050,27700,27700,27700,27700,0
|
|
20231124,155000,926598050,27700,27700,27700,27700,0
|
|
20231124,154900,926598050,27700,27700,27700,27700,0
|
|
20231124,154800,926598050,27700,27700,27700,27700,0
|
|
20231124,154700,926598050,27700,27700,27700,27700,0
|
|
20231124,154600,926598050,27700,27700,27700,27700,0
|
|
20231124,154500,926598050,27700,27700,27700,27700,0
|
|
20231124,154400,926598050,27700,27700,27700,27700,0
|
|
20231124,154300,926598050,27700,27700,27700,27700,0
|
|
20231124,154200,926598050,27700,27700,27700,27700,0
|
|
20231124,154100,926598050,27700,27700,27700,27700,0
|
|
20231124,154000,926598050,27700,27700,27700,27700,0
|
|
20231124,153900,926598050,27700,27700,27700,27700,0
|
|
20231124,153800,926598050,27700,27700,27700,27700,0
|
|
20231124,153700,926598050,27700,27700,27700,27700,0
|
|
20231124,153600,926598050,27700,27700,27700,27700,0
|
|
20231124,153500,926598050,27700,27700,27700,27700,0
|
|
20231124,153400,926598050,27700,27700,27700,27700,1108
|
|
20231124,153300,926598050,27700,27700,27700,27700,0
|
|
20231124,153200,926598050,27700,27700,27700,27700,0
|
|
20231124,153100,926598050,27700,27700,27700,27700,0
|
|
20231124,153000,926598050,27700,27700,27700,27700,1108
|
|
20231124,152900,895906450,27750,27750,27750,27750,0
|
|
20231124,152800,895906450,27750,27750,27750,27750,0
|
|
20231124,152700,895906450,27750,27750,27750,27750,0
|
|
20231124,152600,895906450,27750,27750,27750,27750,0
|
|
20231124,152500,895906450,27750,27750,27750,27750,0
|
|
20231124,152400,895906450,27750,27750,27750,27750,0
|
|
20231124,152300,895906450,27750,27750,27750,27750,0
|
|
20231124,152200,895906450,27750,27750,27750,27750,0
|
|
20231124,152100,895906450,27750,27750,27750,27750,0
|
|
20231124,152000,895906450,27750,27750,27750,27750,0
|
|
20231124,151900,895906450,27750,27650,27750,27650,6
|
|
20231124,151800,895740050,27650,27650,27650,27650,9
|
|
20231124,151700,895491200,27650,27700,27750,27650,147
|
|
20231124,151600,891421900,27650,27650,27650,27650,314
|
|
20231124,151500,882739800,27650,27750,27750,27650,216
|
|
20231124,151400,876764400,27750,27600,27750,27600,44
|
|
20231124,151300,875549850,27750,27600,27750,27600,453
|
|
20231124,151200,863046900,27650,27650,27650,27650,157
|
|
20231124,151100,858705850,27750,27650,27750,27650,39
|
|
20231124,151000,857627200,27650,27600,27650,27600,65
|
|
20231124,150900,855830000,27650,27650,27650,27650,89
|
|
20231124,150800,853369150,27650,27650,27650,27650,225
|
|
20231124,150700,847147900,27650,27650,27650,27600,480
|
|
20231124,150600,833876300,27650,27650,27650,27650,131
|
|
20231124,150500,830254150,27650,27650,27650,27650,0
|
|
20231124,150400,830254150,27650,27650,27650,27650,217
|
|
20231124,150300,824254100,27650,27700,27700,27650,499
|
|
20231124,150200,810454300,27700,27700,27700,27700,101
|
|
20231124,150100,807656600,27650,27650,27650,27650,0
|
|
20231124,150000,807656600,27650,27650,27650,27650,1
|
|
20231124,145900,807628950,27650,27700,27700,27650,136
|
|
20231124,145800,803863550,27700,27700,27700,27700,200
|
|
20231124,145700,798323550,27750,27750,27750,27750,40
|
|
20231124,145600,797213550,27750,27700,27750,27700,123
|
|
20231124,145500,793803700,27650,27650,27650,27650,0
|
|
20231124,145400,793803700,27650,27650,27650,27650,0
|
|
20231124,145300,793803700,27650,27650,27650,27650,0
|
|
20231124,145200,793803700,27650,27700,27700,27650,65
|
|
20231124,145100,792003600,27700,27700,27700,27700,75
|
|
20231124,145000,789926100,27750,27800,27800,27750,148
|
|
20231124,144900,785816600,27750,27750,27750,27750,57
|
|
20231124,144800,784234850,27800,27800,27800,27800,0
|
|
20231124,144700,784234850,27800,27800,27800,27800,3
|
|
20231124,144600,784151450,27750,27750,27750,27750,0
|
|
20231124,144500,784151450,27750,27750,27750,27750,62
|
|
20231124,144400,782430950,27750,27750,27750,27750,8
|
|
20231124,144300,782208950,27750,27750,27750,27750,21
|
|
20231124,144200,781626200,27750,27750,27750,27750,53
|
|
20231124,144100,780155450,27750,27750,27750,27750,10
|
|
20231124,144000,779877950,27750,27750,27750,27750,72
|
|
20231124,143900,777879950,27800,27800,27800,27800,44
|
|
20231124,143800,776656750,27800,27800,27800,27800,0
|
|
20231124,143700,776656750,27800,27800,27800,27800,36
|
|
20231124,143600,775655950,27800,27800,27800,27800,50
|
|
20231124,143500,774265950,27800,27800,27800,27800,0
|
|
20231124,143400,774265950,27800,27750,27800,27750,36
|
|
20231124,143300,773265700,27750,27750,27750,27750,18
|
|
20231124,143200,772766200,27800,27800,27800,27800,46
|
|
20231124,143100,771487400,27800,27800,27800,27800,0
|
|
20231124,143000,771487400,27800,27750,27800,27750,55
|
|
20231124,142900,769958450,27800,27800,27800,27800,6
|
|
20231124,142800,769791650,27750,27800,27800,27750,63
|
|
20231124,142700,768041200,27800,27800,27800,27800,0
|
|
20231124,142600,768041200,27800,27800,27800,27800,0
|
|
20231124,142500,768041200,27800,27750,27800,27750,56
|
|
20231124,142400,766484500,27800,27800,27800,27800,0
|
|
20231124,142300,766484500,27800,27800,27800,27800,47
|
|
20231124,142200,765177900,27750,27750,27750,27750,11
|
|
20231124,142100,764872650,27800,27800,27800,27800,0
|
|
20231124,142000,764872650,27800,27800,27800,27750,60
|
|
20231124,141900,763207100,27750,27800,27800,27750,124
|
|
20231124,141800,759763450,27800,27800,27800,27800,31
|
|
20231124,141700,758901650,27750,27750,27750,27750,1
|
|
20231124,141600,758873900,27800,27800,27800,27750,57
|
|
20231124,141500,757289350,27750,27800,27800,27750,6
|
|
20231124,141400,757122750,27800,27800,27800,27800,53
|
|
20231124,141300,755649350,27800,27800,27800,27800,0
|
|
20231124,141200,755649350,27800,27800,27800,27800,54
|
|
20231124,141100,754148150,27800,27800,27800,27800,0
|
|
20231124,141000,754148150,27800,27800,27800,27800,56
|
|
20231124,140900,752591350,27750,27800,27800,27750,55
|
|
20231124,140800,751064300,27800,27800,27800,27800,82
|
|
20231124,140700,748784700,27800,27800,27800,27800,1
|
|
20231124,140600,748756900,27800,27800,27800,27800,7
|
|
20231124,140500,748562300,27800,27800,27800,27800,84
|
|
20231124,140400,746227100,27750,27750,27750,27750,60
|
|
20231124,140300,744562100,27800,27800,27800,27800,55
|
|
20231124,140200,743033100,27800,27800,27800,27800,4
|
|
20231124,140100,742921900,27850,27800,27850,27800,53
|
|
20231124,140000,741448450,27850,27850,27850,27800,125
|
|
20231124,135900,737971050,27850,27850,27850,27850,1
|
|
20231124,135800,737943200,27800,27800,27800,27800,9
|
|
20231124,135700,737693000,27850,27850,27850,27850,0
|
|
20231124,135600,737693000,27850,27850,27850,27850,135
|
|
20231124,135500,733933250,27850,27850,27850,27850,273
|
|
20231124,135400,726330200,27850,27850,27850,27850,70
|
|
20231124,135300,724380700,27800,27800,27800,27800,120
|
|
20231124,135200,721044700,27750,27750,27750,27750,0
|
|
20231124,135100,721044700,27750,27750,27750,27750,1
|
|
20231124,135000,721016950,27800,27850,27850,27800,45
|
|
20231124,134900,719763750,27850,27850,27850,27850,0
|
|
20231124,134800,719763750,27850,27850,27850,27850,54
|
|
20231124,134700,718259850,27800,27800,27800,27800,1
|
|
20231124,134600,718232050,27800,27800,27800,27800,20
|
|
20231124,134500,717676050,27850,27850,27850,27800,88
|
|
20231124,134400,715226750,27800,27800,27800,27800,20
|
|
20231124,134300,714670750,27800,27800,27850,27800,166
|
|
20231124,134200,710053350,27850,27850,27850,27850,0
|
|
20231124,134100,710053350,27850,27850,27850,27850,45
|
|
20231124,134000,708800100,27850,27850,27850,27850,188
|
|
20231124,133900,703564300,27850,27850,27850,27850,43
|
|
20231124,133800,702366750,27800,27850,27850,27800,101
|
|
20231124,133700,699553950,27850,27850,27850,27850,1
|
|
20231124,133600,699526100,27850,27800,27850,27800,827
|
|
20231124,133500,676511750,27800,27750,27800,27700,5
|
|
20231124,133400,676373000,27800,27750,27800,27750,52
|
|
20231124,133300,674927450,27750,27750,27750,27750,1
|
|
20231124,133200,674899700,27750,27750,27750,27700,119
|
|
20231124,133100,671597500,27750,27750,27750,27750,0
|
|
20231124,133000,671597500,27750,27750,27750,27750,203
|
|
20231124,132900,665964250,27750,27750,27750,27750,0
|
|
20231124,132800,665964250,27750,27750,27750,27750,9
|
|
20231124,132700,665714500,27750,27750,27750,27750,65
|
|
20231124,132600,663910750,27750,27750,27750,27750,0
|
|
20231124,132500,663910750,27750,27700,27750,27700,56
|
|
20231124,132400,662356800,27700,27700,27700,27700,95
|
|
20231124,132300,659725300,27750,27750,27750,27750,55
|
|
20231124,132200,658199050,27750,27750,27750,27750,72
|
|
20231124,132100,656201050,27700,27700,27700,27700,16
|
|
20231124,132000,655757850,27700,27700,27700,27700,70
|
|
20231124,131900,653818850,27750,27750,27750,27750,48
|
|
20231124,131800,652486850,27750,27750,27750,27750,0
|
|
20231124,131700,652486850,27750,27750,27750,27750,0
|
|
20231124,131600,652486850,27750,27750,27750,27750,57
|
|
20231124,131500,650905100,27700,27700,27700,27700,22
|
|
20231124,131400,650295700,27750,27750,27750,27750,54
|
|
20231124,131300,648797200,27700,27700,27700,27700,37
|
|
20231124,131200,647772300,27650,27700,27700,27650,46
|
|
20231124,131100,646498150,27700,27700,27700,27700,2
|
|
20231124,131000,646442750,27700,27700,27700,27700,49
|
|
20231124,130900,645085450,27700,27700,27700,27700,0
|
|
20231124,130800,645085450,27700,27700,27700,27700,58
|
|
20231124,130700,643478850,27700,27700,27700,27700,0
|
|
20231124,130600,643478850,27700,27700,27700,27700,44
|
|
20231124,130500,642260050,27700,27700,27700,27700,51
|
|
20231124,130400,640847350,27700,27700,27700,27700,72
|
|
20231124,130300,638852950,27700,27650,27700,27650,53
|
|
20231124,130200,637385350,27700,27700,27700,27700,0
|
|
20231124,130100,637385350,27700,27700,27700,27700,43
|
|
20231124,130000,636194250,27700,27700,27700,27700,20
|
|
20231124,125900,635640250,27700,27700,27700,27700,59
|
|
20231124,125800,634005950,27700,27700,27700,27700,0
|
|
20231124,125700,634005950,27700,27650,27700,27650,13
|
|
20231124,125600,633646200,27700,27650,27700,27650,2
|
|
20231124,125500,633590850,27700,27650,27700,27650,1157
|
|
20231124,125400,601592500,27650,27600,27650,27600,818
|
|
20231124,125300,578999850,27650,27650,27650,27650,0
|
|
20231124,125200,578999850,27650,27650,27650,27650,54
|
|
20231124,125100,577506750,27650,27650,27650,27650,0
|
|
20231124,125000,577506750,27650,27650,27650,27650,43
|
|
20231124,124900,576317800,27650,27650,27650,27650,0
|
|
20231124,124800,576317800,27650,27650,27650,27650,100
|
|
20231124,124700,573552800,27650,27650,27650,27650,47
|
|
20231124,124600,572253250,27650,27650,27650,27650,0
|
|
20231124,124500,572253250,27650,27600,27650,27600,56
|
|
20231124,124400,570705250,27600,27600,27600,27600,1
|
|
20231124,124300,570677650,27600,27600,27600,27600,49
|
|
20231124,124200,569325250,27600,27600,27600,27600,0
|
|
20231124,124100,569325250,27600,27600,27600,27600,48
|
|
20231124,124000,568000450,27600,27600,27600,27600,1
|
|
20231124,123900,567972850,27600,27550,27600,27550,52
|
|
20231124,123800,566540150,27600,27600,27600,27600,3
|
|
20231124,123700,566457350,27600,27600,27600,27600,0
|
|
20231124,123600,566457350,27600,27600,27600,27600,100
|
|
20231124,123500,563697350,27650,27650,27650,27650,0
|
|
20231124,123400,563697350,27650,27650,27650,27650,56
|
|
20231124,123300,562148950,27600,27600,27600,27600,0
|
|
20231124,123200,562148950,27600,27600,27600,27600,5
|
|
20231124,123100,562010950,27600,27600,27600,27600,61
|
|
20231124,123000,560327350,27600,27600,27600,27600,54
|
|
20231124,122900,558836950,27600,27600,27600,27600,0
|
|
20231124,122800,558836950,27600,27600,27600,27600,1
|
|
20231124,122700,558809350,27600,27550,27600,27550,45
|
|
20231124,122600,557567450,27600,27600,27600,27600,0
|
|
20231124,122500,557567450,27600,27600,27600,27600,46
|
|
20231124,122400,556297850,27600,27600,27600,27600,0
|
|
20231124,122300,556297850,27600,27600,27600,27600,43
|
|
20231124,122200,555111050,27600,27600,27600,27600,3
|
|
20231124,122100,555028250,27600,27600,27600,27600,49
|
|
20231124,122000,553675850,27600,27600,27600,27600,1
|
|
20231124,121900,553648250,27600,27600,27600,27600,49
|
|
20231124,121800,552295850,27550,27550,27550,27550,5
|
|
20231124,121700,552158100,27600,27600,27600,27600,0
|
|
20231124,121600,552158100,27600,27600,27600,27600,58
|
|
20231124,121500,550557300,27550,27550,27550,27550,100
|
|
20231124,121400,547802300,27600,27600,27600,27600,57
|
|
20231124,121300,546229100,27600,27600,27600,27600,0
|
|
20231124,121200,546229100,27600,27600,27600,27600,54
|
|
20231124,121100,544738700,27600,27600,27600,27600,0
|
|
20231124,121000,544738700,27600,27600,27600,27600,47
|
|
20231124,120900,543441500,27600,27600,27600,27600,3
|
|
20231124,120800,543358700,27600,27600,27600,27600,0
|
|
20231124,120700,543358700,27600,27600,27600,27600,51
|
|
20231124,120600,541951100,27600,27600,27600,27600,0
|
|
20231124,120500,541951100,27600,27600,27600,27600,51
|
|
20231124,120400,540543500,27600,27600,27600,27600,0
|
|
20231124,120300,540543500,27600,27600,27600,27600,45
|
|
20231124,120200,539301500,27550,27550,27550,27550,0
|
|
20231124,120100,539301500,27550,27600,27600,27550,49
|
|
20231124,120000,537949350,27600,27600,27600,27600,1
|
|
20231124,115900,537921750,27600,27600,27600,27600,48
|
|
20231124,115800,536596950,27550,27550,27550,27550,0
|
|
20231124,115700,536596950,27550,27550,27550,27550,2
|
|
20231124,115600,536541850,27550,27550,27550,27550,0
|
|
20231124,115500,536541850,27550,27550,27550,27550,100
|
|
20231124,115400,533786850,27600,27600,27600,27600,55
|
|
20231124,115300,532268850,27650,27650,27650,27650,0
|
|
20231124,115200,532268850,27650,27600,27650,27600,230
|
|
20231124,115100,525911450,27600,27600,27600,27600,88
|
|
20231124,115000,523482650,27600,27600,27600,27600,57
|
|
20231124,114900,521909450,27600,27600,27600,27600,42
|
|
20231124,114800,520750250,27600,27550,27600,27550,722
|
|
20231124,114700,500845500,27550,27500,27550,27500,67
|
|
20231124,114600,499000150,27500,27500,27500,27500,5
|
|
20231124,114500,498862650,27550,27550,27550,27550,10
|
|
20231124,114400,498587150,27500,27500,27500,27500,100
|
|
20231124,114300,495837150,27500,27500,27500,27500,0
|
|
20231124,114200,495837150,27500,27500,27500,27500,109
|
|
20231124,114100,492839650,27500,27500,27500,27500,80
|
|
20231124,114000,490639650,27500,27550,27550,27500,23
|
|
20231124,113900,490007100,27550,27550,27550,27550,43
|
|
20231124,113800,488822450,27500,27500,27500,27500,0
|
|
20231124,113700,488822450,27500,27500,27500,27500,37
|
|
20231124,113600,487804950,27550,27500,27550,27500,50
|
|
20231124,113500,486427700,27550,27550,27550,27550,0
|
|
20231124,113400,486427700,27550,27500,27550,27500,152
|
|
20231124,113300,482245100,27500,27500,27500,27500,0
|
|
20231124,113200,482245100,27500,27500,27500,27500,0
|
|
20231124,113100,482245100,27500,27500,27500,27500,0
|
|
20231124,113000,482245100,27500,27550,27550,27500,145
|
|
20231124,112900,478252850,27550,27550,27550,27550,0
|
|
20231124,112800,478252850,27550,27550,27550,27550,0
|
|
20231124,112700,478252850,27550,27550,27550,27550,43
|
|
20231124,112600,477068200,27500,27500,27500,27500,5
|
|
20231124,112500,476930700,27550,27500,27550,27500,60
|
|
20231124,112400,475277950,27500,27500,27500,27500,0
|
|
20231124,112300,475277950,27500,27500,27500,27500,36
|
|
20231124,112200,474287950,27500,27500,27500,27500,49
|
|
20231124,112100,472940450,27450,27450,27450,27450,0
|
|
20231124,112000,472940450,27450,27500,27500,27450,37
|
|
20231124,111900,471923200,27500,27550,27550,27500,58
|
|
20231124,111800,470325800,27500,27500,27500,27500,0
|
|
20231124,111700,470325800,27500,27500,27500,27500,0
|
|
20231124,111600,470325800,27500,27500,27500,27500,0
|
|
20231124,111500,470325800,27500,27500,27500,27500,0
|
|
20231124,111400,470325800,27500,27500,27500,27500,68
|
|
20231124,111300,468455800,27500,27500,27500,27500,35
|
|
20231124,111200,467493300,27500,27500,27500,27500,10
|
|
20231124,111100,467218300,27450,27500,27500,27450,18
|
|
20231124,111000,466723650,27550,27550,27550,27550,44
|
|
20231124,110900,465511450,27500,27500,27500,27500,0
|
|
20231124,110800,465511450,27500,27500,27500,27500,0
|
|
20231124,110700,465511450,27500,27500,27500,27500,51
|
|
20231124,110600,464108950,27500,27500,27500,27500,50
|
|
20231124,110500,462733950,27500,27500,27500,27500,6
|
|
20231124,110400,462568950,27500,27500,27500,27500,0
|
|
20231124,110300,462568950,27500,27500,27500,27500,51
|
|
20231124,110200,461166450,27500,27500,27500,27500,43
|
|
20231124,110100,459983950,27500,27500,27500,27500,1
|
|
20231124,110000,459956450,27550,27550,27550,27550,3
|
|
20231124,105900,459873800,27500,27550,27550,27500,141
|
|
20231124,105800,455994150,27550,27550,27550,27550,0
|
|
20231124,105700,455994150,27550,27550,27550,27550,36
|
|
20231124,105600,455002350,27550,27600,27600,27550,50
|
|
20231124,105500,453622450,27550,27550,27550,27550,48
|
|
20231124,105400,452300050,27600,27600,27600,27600,4
|
|
20231124,105300,452189650,27550,27550,27550,27550,0
|
|
20231124,105200,452189650,27550,27600,27600,27550,157
|
|
20231124,105100,447861450,27600,27600,27600,27600,10
|
|
20231124,105000,447585450,27600,27600,27600,27600,53
|
|
20231124,104900,446122650,27550,27550,27550,27550,0
|
|
20231124,104800,446122650,27550,27550,27550,27550,0
|
|
20231124,104700,446122650,27550,27550,27550,27550,200
|
|
20231124,104600,440612650,27600,27600,27600,27600,0
|
|
20231124,104500,440612650,27600,27600,27600,27600,54
|
|
20231124,104400,439122250,27550,27550,27550,27550,11
|
|
20231124,104300,438819200,27550,27550,27550,27550,1
|
|
20231124,104200,438791650,27550,27550,27550,27550,0
|
|
20231124,104100,438791650,27550,27550,27550,27550,24
|
|
20231124,104000,438130450,27450,27450,27450,27450,0
|
|
20231124,103900,438130450,27450,27450,27450,27450,4
|
|
20231124,103800,438020650,27500,27500,27500,27500,953
|
|
20231124,103700,411813150,27500,27500,27500,27500,0
|
|
20231124,103600,411813150,27500,27500,27500,27500,54
|
|
20231124,103500,410328150,27500,27550,27550,27500,157
|
|
20231124,103400,406010600,27550,27550,27550,27550,49
|
|
20231124,103300,404660650,27550,27550,27550,27550,59
|
|
20231124,103200,403035200,27550,27550,27550,27550,68
|
|
20231124,103100,401161800,27550,27550,27550,27550,73
|
|
20231124,103000,399150650,27600,27600,27600,27600,74
|
|
20231124,102900,397108250,27550,27550,27550,27550,45
|
|
20231124,102800,395868500,27550,27550,27550,27550,35
|
|
20231124,102700,394904250,27550,27550,27550,27550,21
|
|
20231124,102600,394325700,27550,27550,27550,27550,54
|
|
20231124,102500,392838000,27550,27550,27550,27550,1
|
|
20231124,102400,392810450,27600,27550,27600,27550,255
|
|
20231124,102300,385775400,27550,27550,27550,27550,51
|
|
20231124,102200,384370350,27550,27600,27600,27500,18
|
|
20231124,102100,383874250,27600,27550,27650,27550,792
|
|
20231124,102000,362035100,27500,27500,27500,27500,43
|
|
20231124,101900,360852600,27500,27500,27500,27500,100
|
|
20231124,101800,358102600,27550,27500,27550,27500,63
|
|
20231124,101700,356367450,27500,27500,27500,27500,0
|
|
20231124,101600,356367450,27500,27500,27500,27500,136
|
|
20231124,101500,352627450,27500,27500,27500,27500,0
|
|
20231124,101400,352627450,27500,27500,27500,27500,438
|
|
20231124,101300,340582450,27500,27500,27500,27500,51
|
|
20231124,101200,339179950,27500,27450,27500,27450,77
|
|
20231124,101100,337063250,27500,27500,27500,27500,0
|
|
20231124,101000,337063250,27500,27500,27500,27500,48
|
|
20231124,100900,335743250,27500,27500,27500,27500,3
|
|
20231124,100800,335660750,27500,27500,27500,27500,0
|
|
20231124,100700,335660750,27500,27500,27500,27500,42
|
|
20231124,100600,334505750,27450,27450,27450,27450,16
|
|
20231124,100500,334066550,27450,27450,27450,27450,27
|
|
20231124,100400,333325400,27500,27500,27500,27500,5
|
|
20231124,100300,333187900,27450,27500,27500,27450,57
|
|
20231124,100200,331620600,27500,27500,27500,27500,1
|
|
20231124,100100,331593100,27450,27500,27500,27450,55
|
|
20231124,100000,330080900,27500,27500,27500,27500,0
|
|
20231124,095900,330080900,27500,27500,27500,27500,42
|
|
20231124,095800,328925900,27500,27450,27500,27450,16
|
|
20231124,095700,328486200,27500,27500,27500,27500,232
|
|
20231124,095600,322106200,27500,27500,27500,27500,121
|
|
20231124,095500,318778700,27450,27450,27450,27450,34
|
|
20231124,095400,317845400,27450,27400,27450,27400,25
|
|
20231124,095300,317159400,27450,27450,27450,27450,0
|
|
20231124,095200,317159400,27450,27450,27450,27450,326
|
|
20231124,095100,308210700,27400,27400,27400,27400,0
|
|
20231124,095000,308210700,27400,27400,27400,27400,30
|
|
20231124,094900,307388700,27400,27400,27400,27400,0
|
|
20231124,094800,307388700,27400,27400,27400,27400,85
|
|
20231124,094700,305059700,27350,27450,27450,27350,332
|
|
20231124,094600,295977950,27450,27450,27450,27450,2
|
|
20231124,094500,295923050,27450,27400,27450,27400,63
|
|
20231124,094400,294193900,27450,27450,27450,27450,0
|
|
20231124,094300,294193900,27450,27400,27450,27400,147
|
|
20231124,094200,290161350,27400,27400,27400,27400,100
|
|
20231124,094100,287421350,27450,27450,27450,27450,47
|
|
20231124,094000,286131200,27450,27400,27450,27400,4
|
|
20231124,093900,286021550,27400,27450,27450,27400,101
|
|
20231124,093800,283254100,27450,27400,27450,27400,46
|
|
20231124,093700,281991450,27450,27450,27450,27450,18
|
|
20231124,093600,281497350,27450,27450,27450,27450,78
|
|
20231124,093500,279356250,27450,27450,27450,27450,1
|
|
20231124,093400,279328800,27450,27500,27500,27450,82
|
|
20231124,093300,277075750,27450,27450,27500,27450,568
|
|
20231124,093200,261476950,27450,27500,27500,27450,65
|
|
20231124,093100,259689950,27500,27550,27550,27500,2
|
|
20231124,093000,259634900,27550,27450,27550,27450,387
|
|
20231124,092900,248997250,27400,27400,27400,27400,300
|
|
20231124,092800,240777250,27400,27400,27400,27400,30
|
|
20231124,092700,239955250,27450,27400,27450,27400,57
|
|
20231124,092600,238391500,27400,27500,27500,27400,392
|
|
20231124,092500,227647750,27500,27500,27500,27500,104
|
|
20231124,092400,224787750,27550,27450,27550,27450,595
|
|
20231124,092300,208421050,27400,27400,27400,27400,49
|
|
20231124,092200,207078450,27350,27300,27350,27300,1005
|
|
20231124,092100,179641700,27350,27350,27350,27350,250
|
|
20231124,092000,172804200,27400,27400,27400,27400,83
|
|
20231124,091900,170530000,27400,27400,27400,27400,10
|
|
20231124,091800,170256000,27400,27400,27400,27400,107
|
|
20231124,091700,167324200,27450,27400,27450,27400,77
|
|
20231124,091600,165214200,27450,27400,27450,27400,46
|
|
20231124,091500,163951550,27400,27500,27500,27400,124
|
|
20231124,091400,160547300,27450,27300,27500,27300,932
|
|
20231124,091300,134984450,27350,27250,27350,27250,187
|
|
20231124,091200,129878700,27250,27250,27250,27250,1
|
|
20231124,091100,129851450,27200,27200,27200,27200,4
|
|
20231124,091000,129742650,27200,27250,27250,27050,548
|
|
20231124,090900,114886700,27300,27300,27300,27100,659
|
|
20231124,090800,96990050,27200,27300,27300,27200,351
|
|
20231124,090700,87438450,27300,27300,27300,27300,50
|
|
20231124,090600,86073450,27350,27200,27350,27200,255
|
|
20231124,090500,79124100,27200,27250,27250,27200,222
|
|
20231124,090400,73078250,27250,27350,27350,27250,33
|
|
20231124,090300,72175800,27400,27350,27400,27150,113
|
|
20231124,090200,69090650,27350,27250,27350,27250,1060
|
|
20231124,090100,40137900,27250,27350,27350,27150,552
|
|
20231124,090000,25115750,27400,27350,27400,27350,918
|