616 lines
32 KiB
CSV
616 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,191300,522903300,25250,25250,25250,25250,397
|
|
20231128,191200,522903300,25250,25250,25250,25250,0
|
|
20231128,191100,522903300,25250,25250,25250,25250,0
|
|
20231128,191000,522903300,25250,25250,25250,25250,0
|
|
20231128,190900,522903300,25250,25250,25250,25250,0
|
|
20231128,190800,522903300,25250,25250,25250,25250,0
|
|
20231128,190700,522903300,25250,25250,25250,25250,0
|
|
20231128,190600,522903300,25250,25250,25250,25250,0
|
|
20231128,190500,522903300,25250,25250,25250,25250,0
|
|
20231128,190400,522903300,25250,25250,25250,25250,0
|
|
20231128,190300,522903300,25250,25250,25250,25250,0
|
|
20231128,190200,522903300,25250,25250,25250,25250,0
|
|
20231128,190100,522903300,25250,25250,25250,25250,0
|
|
20231128,190000,522903300,25250,25250,25250,25250,0
|
|
20231128,185900,522903300,25250,25250,25250,25250,0
|
|
20231128,185800,522903300,25250,25250,25250,25250,0
|
|
20231128,185700,522903300,25250,25250,25250,25250,0
|
|
20231128,185600,522903300,25250,25250,25250,25250,0
|
|
20231128,185500,522903300,25250,25250,25250,25250,0
|
|
20231128,185400,522903300,25250,25250,25250,25250,0
|
|
20231128,185300,522903300,25250,25250,25250,25250,0
|
|
20231128,185200,522903300,25250,25250,25250,25250,0
|
|
20231128,185100,522903300,25250,25250,25250,25250,0
|
|
20231128,185000,522903300,25250,25250,25250,25250,0
|
|
20231128,184900,522903300,25250,25250,25250,25250,0
|
|
20231128,184800,522903300,25250,25250,25250,25250,0
|
|
20231128,184700,522903300,25250,25250,25250,25250,0
|
|
20231128,184600,522903300,25250,25250,25250,25250,0
|
|
20231128,184500,522903300,25250,25250,25250,25250,0
|
|
20231128,184400,522903300,25250,25250,25250,25250,0
|
|
20231128,184300,522903300,25250,25250,25250,25250,397
|
|
20231128,184200,522903300,25250,25250,25250,25250,0
|
|
20231128,184100,522903300,25250,25250,25250,25250,0
|
|
20231128,184000,522903300,25250,25250,25250,25250,0
|
|
20231128,183900,522903300,25250,25250,25250,25250,0
|
|
20231128,183800,522903300,25250,25250,25250,25250,0
|
|
20231128,183700,522903300,25250,25250,25250,25250,0
|
|
20231128,183600,522903300,25250,25250,25250,25250,0
|
|
20231128,183500,522903300,25250,25250,25250,25250,0
|
|
20231128,183400,522903300,25250,25250,25250,25250,0
|
|
20231128,183300,522903300,25250,25250,25250,25250,0
|
|
20231128,183200,522903300,25250,25250,25250,25250,0
|
|
20231128,183100,522903300,25250,25250,25250,25250,0
|
|
20231128,183000,522903300,25250,25250,25250,25250,0
|
|
20231128,182900,522903300,25250,25250,25250,25250,0
|
|
20231128,182800,522903300,25250,25250,25250,25250,0
|
|
20231128,182700,522903300,25250,25250,25250,25250,0
|
|
20231128,182600,522903300,25250,25250,25250,25250,0
|
|
20231128,182500,522903300,25250,25250,25250,25250,0
|
|
20231128,182400,522903300,25250,25250,25250,25250,0
|
|
20231128,182300,522903300,25250,25250,25250,25250,0
|
|
20231128,182200,522903300,25250,25250,25250,25250,0
|
|
20231128,182100,522903300,25250,25250,25250,25250,0
|
|
20231128,182000,522903300,25250,25250,25250,25250,0
|
|
20231128,181900,522903300,25250,25250,25250,25250,0
|
|
20231128,181800,522903300,25250,25250,25250,25250,0
|
|
20231128,181700,522903300,25250,25250,25250,25250,0
|
|
20231128,181600,522903300,25250,25250,25250,25250,0
|
|
20231128,181500,522903300,25250,25250,25250,25250,0
|
|
20231128,181400,522903300,25250,25250,25250,25250,0
|
|
20231128,181300,522903300,25250,25250,25250,25250,397
|
|
20231128,181200,522903300,25250,25250,25250,25250,0
|
|
20231128,181100,522903300,25250,25250,25250,25250,0
|
|
20231128,181000,522903300,25250,25250,25250,25250,0
|
|
20231128,180900,522903300,25250,25250,25250,25250,0
|
|
20231128,180800,522903300,25250,25250,25250,25250,0
|
|
20231128,180700,522903300,25250,25250,25250,25250,0
|
|
20231128,180600,522903300,25250,25250,25250,25250,0
|
|
20231128,180500,522903300,25250,25250,25250,25250,0
|
|
20231128,180400,522903300,25250,25250,25250,25250,0
|
|
20231128,180300,522903300,25250,25250,25250,25250,0
|
|
20231128,180200,522903300,25250,25250,25250,25250,0
|
|
20231128,180100,522903300,25250,25250,25250,25250,0
|
|
20231128,180000,522903300,25250,25250,25250,25250,0
|
|
20231128,175900,522903300,25250,25250,25250,25250,0
|
|
20231128,175800,522903300,25250,25250,25250,25250,0
|
|
20231128,175700,522903300,25250,25250,25250,25250,0
|
|
20231128,175600,522903300,25250,25250,25250,25250,0
|
|
20231128,175500,522903300,25250,25250,25250,25250,0
|
|
20231128,175400,522903300,25250,25250,25250,25250,0
|
|
20231128,175300,522903300,25250,25250,25250,25250,0
|
|
20231128,175200,522903300,25250,25250,25250,25250,0
|
|
20231128,175100,522903300,25250,25250,25250,25250,0
|
|
20231128,175000,522903300,25250,25250,25250,25250,0
|
|
20231128,174900,522903300,25250,25250,25250,25250,0
|
|
20231128,174800,522903300,25250,25250,25250,25250,0
|
|
20231128,174700,522903300,25250,25250,25250,25250,0
|
|
20231128,174600,522903300,25250,25250,25250,25250,0
|
|
20231128,174500,522903300,25250,25250,25250,25250,0
|
|
20231128,174400,522903300,25250,25250,25250,25250,0
|
|
20231128,174300,522903300,25250,25250,25250,25250,397
|
|
20231128,174200,522903300,25250,25250,25250,25250,0
|
|
20231128,174100,522903300,25250,25250,25250,25250,0
|
|
20231128,174000,522903300,25250,25250,25250,25250,0
|
|
20231128,173900,522903300,25250,25250,25250,25250,0
|
|
20231128,173800,522903300,25250,25250,25250,25250,0
|
|
20231128,173700,522903300,25250,25250,25250,25250,0
|
|
20231128,173600,522903300,25250,25250,25250,25250,0
|
|
20231128,173500,522903300,25250,25250,25250,25250,0
|
|
20231128,173400,522903300,25250,25250,25250,25250,0
|
|
20231128,173300,522903300,25250,25250,25250,25250,0
|
|
20231128,173200,522903300,25250,25250,25250,25250,0
|
|
20231128,173100,522903300,25250,25250,25250,25250,0
|
|
20231128,173000,522903300,25250,25250,25250,25250,0
|
|
20231128,172900,522903300,25250,25250,25250,25250,0
|
|
20231128,172800,522903300,25250,25250,25250,25250,0
|
|
20231128,172700,522903300,25250,25250,25250,25250,0
|
|
20231128,172600,522903300,25250,25250,25250,25250,0
|
|
20231128,172500,522903300,25250,25250,25250,25250,0
|
|
20231128,172400,522903300,25250,25250,25250,25250,0
|
|
20231128,172300,522903300,25250,25250,25250,25250,0
|
|
20231128,172200,522903300,25250,25250,25250,25250,0
|
|
20231128,172100,522903300,25250,25250,25250,25250,0
|
|
20231128,172000,522903300,25250,25250,25250,25250,0
|
|
20231128,171900,522903300,25250,25250,25250,25250,0
|
|
20231128,171800,522903300,25250,25250,25250,25250,0
|
|
20231128,171700,522903300,25250,25250,25250,25250,0
|
|
20231128,171600,522903300,25250,25250,25250,25250,0
|
|
20231128,171500,522903300,25250,25250,25250,25250,0
|
|
20231128,171400,522903300,25250,25250,25250,25250,0
|
|
20231128,171300,522903300,25250,25250,25250,25250,397
|
|
20231128,171200,522903300,25250,25250,25250,25250,0
|
|
20231128,171100,522903300,25250,25250,25250,25250,0
|
|
20231128,171000,522903300,25250,25250,25250,25250,0
|
|
20231128,170900,522903300,25250,25250,25250,25250,0
|
|
20231128,170800,522903300,25250,25250,25250,25250,0
|
|
20231128,170700,522903300,25250,25250,25250,25250,0
|
|
20231128,170600,522903300,25250,25250,25250,25250,0
|
|
20231128,170500,522903300,25250,25250,25250,25250,0
|
|
20231128,170400,522903300,25250,25250,25250,25250,0
|
|
20231128,170300,522903300,25250,25250,25250,25250,0
|
|
20231128,170200,522903300,25250,25250,25250,25250,0
|
|
20231128,170100,522903300,25250,25250,25250,25250,0
|
|
20231128,170000,522903300,25250,25250,25250,25250,0
|
|
20231128,165900,522903300,25250,25250,25250,25250,0
|
|
20231128,165800,522903300,25250,25250,25250,25250,0
|
|
20231128,165700,522903300,25250,25250,25250,25250,0
|
|
20231128,165600,522903300,25250,25250,25250,25250,0
|
|
20231128,165500,522903300,25250,25250,25250,25250,0
|
|
20231128,165400,522903300,25250,25250,25250,25250,0
|
|
20231128,165300,522903300,25250,25250,25250,25250,0
|
|
20231128,165200,522903300,25250,25250,25250,25250,0
|
|
20231128,165100,522903300,25250,25250,25250,25250,0
|
|
20231128,165000,522903300,25250,25250,25250,25250,0
|
|
20231128,164900,522903300,25250,25250,25250,25250,0
|
|
20231128,164800,522903300,25250,25250,25250,25250,0
|
|
20231128,164700,522903300,25250,25250,25250,25250,0
|
|
20231128,164600,522903300,25250,25250,25250,25250,0
|
|
20231128,164500,522903300,25250,25250,25250,25250,0
|
|
20231128,164400,522903300,25250,25250,25250,25250,0
|
|
20231128,164300,522903300,25250,25250,25250,25250,397
|
|
20231128,164200,522903300,25250,25250,25250,25250,0
|
|
20231128,164100,522903300,25250,25250,25250,25250,0
|
|
20231128,164000,522903300,25250,25250,25250,25250,0
|
|
20231128,163900,522903300,25250,25250,25250,25250,0
|
|
20231128,163800,522903300,25250,25250,25250,25250,0
|
|
20231128,163700,522903300,25250,25250,25250,25250,0
|
|
20231128,163600,522903300,25250,25250,25250,25250,0
|
|
20231128,163500,522903300,25250,25250,25250,25250,0
|
|
20231128,163400,522903300,25250,25250,25250,25250,0
|
|
20231128,163300,522903300,25250,25250,25250,25250,0
|
|
20231128,163200,522903300,25250,25250,25250,25250,0
|
|
20231128,163100,522903300,25250,25250,25250,25250,0
|
|
20231128,163000,522903300,25250,25250,25250,25250,0
|
|
20231128,162900,522903300,25250,25250,25250,25250,0
|
|
20231128,162800,522903300,25250,25250,25250,25250,0
|
|
20231128,162700,522903300,25250,25250,25250,25250,0
|
|
20231128,162600,522903300,25250,25250,25250,25250,0
|
|
20231128,162500,522903300,25250,25250,25250,25250,0
|
|
20231128,162400,522903300,25250,25250,25250,25250,0
|
|
20231128,162300,522903300,25250,25250,25250,25250,0
|
|
20231128,162200,522903300,25250,25250,25250,25250,0
|
|
20231128,162100,522903300,25250,25250,25250,25250,0
|
|
20231128,162000,522903300,25250,25250,25250,25250,0
|
|
20231128,161900,522903300,25250,25250,25250,25250,0
|
|
20231128,161800,522903300,25250,25250,25250,25250,0
|
|
20231128,161700,522903300,25250,25250,25250,25250,0
|
|
20231128,161600,522903300,25250,25250,25250,25250,0
|
|
20231128,161500,522903300,25250,25250,25250,25250,0
|
|
20231128,161400,522903300,25250,25250,25250,25250,0
|
|
20231128,161300,522903300,25250,25250,25250,25250,397
|
|
20231128,161200,522903300,25250,25250,25250,25250,0
|
|
20231128,161100,522903300,25250,25250,25250,25250,0
|
|
20231128,161000,522903300,25250,25250,25250,25250,0
|
|
20231128,160900,522903300,25250,25250,25250,25250,0
|
|
20231128,160800,522903300,25250,25250,25250,25250,0
|
|
20231128,160700,522903300,25250,25250,25250,25250,0
|
|
20231128,160600,522903300,25250,25250,25250,25250,0
|
|
20231128,160500,522903300,25250,25250,25250,25250,0
|
|
20231128,160400,522903300,25250,25250,25250,25250,0
|
|
20231128,160300,522903300,25250,25250,25250,25250,0
|
|
20231128,160200,522903300,25250,25250,25250,25250,0
|
|
20231128,160100,522903300,25250,25250,25250,25250,0
|
|
20231128,160000,522903300,25250,25250,25250,25250,0
|
|
20231128,155900,522903300,25250,25250,25250,25250,0
|
|
20231128,155800,522903300,25250,25250,25250,25250,0
|
|
20231128,155700,522903300,25250,25250,25250,25250,0
|
|
20231128,155600,522903300,25250,25250,25250,25250,0
|
|
20231128,155500,522903300,25250,25250,25250,25250,0
|
|
20231128,155400,522903300,25250,25250,25250,25250,0
|
|
20231128,155300,522903300,25250,25250,25250,25250,0
|
|
20231128,155200,522903300,25250,25250,25250,25250,0
|
|
20231128,155100,522903300,25250,25250,25250,25250,0
|
|
20231128,155000,522903300,25250,25250,25250,25250,0
|
|
20231128,154900,522903300,25250,25250,25250,25250,0
|
|
20231128,154800,522903300,25250,25250,25250,25250,0
|
|
20231128,154700,522903300,25250,25250,25250,25250,0
|
|
20231128,154600,522903300,25250,25250,25250,25250,0
|
|
20231128,154500,522903300,25250,25250,25250,25250,0
|
|
20231128,154400,522903300,25250,25250,25250,25250,0
|
|
20231128,154300,522903300,25250,25250,25250,25250,397
|
|
20231128,154200,522903300,25250,25250,25250,25250,0
|
|
20231128,154100,522903300,25250,25250,25250,25250,0
|
|
20231128,154000,522903300,25250,25250,25250,25250,0
|
|
20231128,153900,522903300,25250,25250,25250,25250,0
|
|
20231128,153800,522903300,25250,25250,25250,25250,0
|
|
20231128,153700,522903300,25250,25250,25250,25250,0
|
|
20231128,153600,522903300,25250,25250,25250,25250,0
|
|
20231128,153500,522903300,25250,25250,25250,25250,0
|
|
20231128,153400,522903300,25250,25250,25250,25250,0
|
|
20231128,153300,522903300,25250,25250,25250,25250,0
|
|
20231128,153200,522903300,25250,25250,25250,25250,0
|
|
20231128,153100,522903300,25250,25250,25250,25250,0
|
|
20231128,153000,522903300,25250,25250,25250,25250,397
|
|
20231128,152900,512879050,25250,25250,25250,25250,0
|
|
20231128,152800,512879050,25250,25250,25250,25250,0
|
|
20231128,152700,512879050,25250,25250,25250,25250,0
|
|
20231128,152600,512879050,25250,25250,25250,25250,0
|
|
20231128,152500,512879050,25250,25250,25250,25250,0
|
|
20231128,152400,512879050,25250,25250,25250,25250,0
|
|
20231128,152300,512879050,25250,25250,25250,25250,0
|
|
20231128,152200,512879050,25250,25250,25250,25250,0
|
|
20231128,152100,512879050,25250,25250,25250,25250,0
|
|
20231128,152000,512879050,25250,25250,25250,25250,0
|
|
20231128,151900,512879050,25250,25250,25250,25150,78
|
|
20231128,151800,510913450,25200,25200,25200,25200,31
|
|
20231128,151700,510132250,25200,25200,25200,25150,106
|
|
20231128,151600,507462350,25200,25200,25200,25150,462
|
|
20231128,151500,495821300,25200,25200,25200,25200,29
|
|
20231128,151400,495090500,25200,25200,25200,25200,0
|
|
20231128,151300,495090500,25200,25250,25250,25200,96
|
|
20231128,151200,492671200,25200,25250,25250,25200,21
|
|
20231128,151100,492141900,25200,25250,25250,25200,236
|
|
20231128,151000,486194500,25250,25200,25250,25200,3
|
|
20231128,150900,486118800,25250,25200,25250,25200,86
|
|
20231128,150800,483951450,25200,25200,25200,25200,28
|
|
20231128,150700,483245850,25200,25200,25200,25200,28
|
|
20231128,150600,482540250,25250,25250,25250,25250,1
|
|
20231128,150500,482515000,25200,25200,25250,25200,333
|
|
20231128,150400,474123100,25250,25250,25250,25250,559
|
|
20231128,150300,460008350,25300,25300,25300,25300,0
|
|
20231128,150200,460008350,25300,25300,25300,25300,26
|
|
20231128,150100,459350550,25300,25300,25300,25300,15
|
|
20231128,150000,458971050,25300,25300,25300,25300,18
|
|
20231128,145900,458515650,25350,25300,25350,25300,53
|
|
20231128,145800,457174200,25300,25250,25300,25250,40
|
|
20231128,145700,456162250,25300,25300,25300,25300,36
|
|
20231128,145600,455251450,25350,25300,25350,25300,50
|
|
20231128,145500,453985950,25300,25300,25300,25300,32
|
|
20231128,145400,453176350,25300,25300,25300,25300,151
|
|
20231128,145300,449356050,25250,25300,25300,25250,41
|
|
20231128,145200,448320150,25250,25350,25350,25250,28
|
|
20231128,145100,447613050,25350,25250,25350,25250,56
|
|
20231128,145000,446198100,25250,25250,25250,25250,0
|
|
20231128,144900,446198100,25250,25300,25300,25250,29
|
|
20231128,144800,445465700,25300,25300,25300,25300,12
|
|
20231128,144700,445162100,25350,25350,25350,25350,40
|
|
20231128,144600,444148100,25300,25300,25300,25300,0
|
|
20231128,144500,444148100,25300,25300,25300,25300,18
|
|
20231128,144400,443692700,25300,25300,25300,25300,88
|
|
20231128,144300,441466300,25300,25300,25300,25300,0
|
|
20231128,144200,441466300,25300,25300,25300,25300,242
|
|
20231128,144100,435343700,25300,25300,25300,25300,0
|
|
20231128,144000,435343700,25300,25250,25300,25250,37
|
|
20231128,143900,434409000,25250,25250,25250,25250,6
|
|
20231128,143800,434257500,25300,25250,25300,25250,69
|
|
20231128,143700,432514600,25300,25300,25300,25300,6
|
|
20231128,143600,432362800,25250,25250,25250,25250,28
|
|
20231128,143500,431655800,25300,25300,25300,25300,2
|
|
20231128,143400,431605200,25300,25250,25300,25250,5
|
|
20231128,143300,431478850,25300,25300,25300,25300,7
|
|
20231128,143200,431301750,25300,25300,25300,25300,30
|
|
20231128,143100,430542750,25300,25300,25300,25300,2
|
|
20231128,143000,430492150,25300,25300,25300,25300,0
|
|
20231128,142900,430492150,25300,25300,25300,25300,11
|
|
20231128,142800,430213850,25300,25250,25300,25250,210
|
|
20231128,142700,424908500,25250,25250,25250,25250,0
|
|
20231128,142600,424908500,25250,25300,25300,25250,130
|
|
20231128,142500,421623550,25300,25250,25300,25250,228
|
|
20231128,142400,415856550,25300,25300,25300,25250,66
|
|
20231128,142300,414188550,25300,25250,25300,25250,37
|
|
20231128,142200,413253800,25300,25250,25300,25250,34
|
|
20231128,142100,412394900,25300,25300,25300,25300,15
|
|
20231128,142000,412015400,25250,25250,25250,25250,27
|
|
20231128,141900,411333650,25250,25300,25300,25250,47
|
|
20231128,141800,410146000,25250,25300,25300,25250,84
|
|
20231128,141700,408024300,25300,25250,25300,25250,35
|
|
20231128,141600,407140150,25300,25300,25300,25300,4
|
|
20231128,141500,407038950,25300,25250,25300,25250,35
|
|
20231128,141400,406154850,25300,25300,25300,25300,7
|
|
20231128,141300,405977750,25300,25300,25300,25300,0
|
|
20231128,141200,405977750,25300,25300,25300,25300,25
|
|
20231128,141100,405345250,25300,25300,25300,25300,0
|
|
20231128,141000,405345250,25300,25300,25300,25300,127
|
|
20231128,140900,402132150,25300,25300,25300,25300,27
|
|
20231128,140800,401449050,25300,25250,25300,25250,58
|
|
20231128,140700,399983050,25300,25300,25300,25300,0
|
|
20231128,140600,399983050,25300,25300,25300,25300,0
|
|
20231128,140500,399983050,25300,25300,25300,25300,0
|
|
20231128,140400,399983050,25300,25300,25300,25300,0
|
|
20231128,140300,399983050,25300,25300,25300,25300,1
|
|
20231128,140200,399957750,25300,25300,25300,25300,0
|
|
20231128,140100,399957750,25300,25300,25300,25300,7
|
|
20231128,140000,399780650,25300,25300,25300,25300,1
|
|
20231128,135900,399755350,25300,25300,25300,25300,59
|
|
20231128,135800,398262650,25350,25350,25350,25350,55
|
|
20231128,135700,396868400,25300,25300,25300,25300,0
|
|
20231128,135600,396868400,25300,25300,25300,25300,27
|
|
20231128,135500,396185300,25250,25250,25250,25250,11
|
|
20231128,135400,395907550,25250,25250,25300,25250,293
|
|
20231128,135300,388506500,25250,25300,25300,25250,550
|
|
20231128,135200,374608600,25350,25300,25350,25300,48
|
|
20231128,135100,373393800,25250,25250,25250,25250,0
|
|
20231128,135000,373393800,25250,25250,25250,25250,3
|
|
20231128,134900,373318050,25300,25300,25300,25300,54
|
|
20231128,134800,371951850,25300,25300,25300,25300,26
|
|
20231128,134700,371294050,25300,25350,25350,25300,55
|
|
20231128,134600,369899850,25250,25300,25300,25250,597
|
|
20231128,134500,354820750,25350,25350,25350,25350,2
|
|
20231128,134400,354770050,25350,25350,25350,25350,11
|
|
20231128,134300,354491200,25350,25350,25350,25350,6
|
|
20231128,134200,354339100,25350,25300,25350,25300,263
|
|
20231128,134100,347682800,25300,25300,25300,25300,0
|
|
20231128,134000,347682800,25300,25300,25300,25300,24
|
|
20231128,133900,347075600,25300,25300,25300,25300,107
|
|
20231128,133800,344368500,25300,25300,25300,25300,16
|
|
20231128,133700,343963700,25300,25300,25300,25250,78
|
|
20231128,133600,341993000,25300,25300,25300,25300,0
|
|
20231128,133500,341993000,25300,25300,25300,25300,6
|
|
20231128,133400,341841200,25250,25250,25250,25250,0
|
|
20231128,133300,341841200,25250,25350,25350,25250,31
|
|
20231128,133200,341058200,25300,25300,25300,25300,5
|
|
20231128,133100,340931700,25350,25300,25350,25300,27
|
|
20231128,133000,340248550,25300,25300,25300,25300,7
|
|
20231128,132900,340071450,25350,25300,25350,25300,34
|
|
20231128,132800,339210950,25350,25350,25350,25350,0
|
|
20231128,132700,339210950,25350,25350,25350,25350,0
|
|
20231128,132600,339210950,25350,25300,25350,25300,3
|
|
20231128,132500,339134950,25350,25350,25350,25350,2
|
|
20231128,132400,339084250,25350,25350,25350,25350,8
|
|
20231128,132300,338881450,25350,25350,25350,25350,0
|
|
20231128,132200,338881450,25350,25300,25350,25300,230
|
|
20231128,132100,333060450,25300,25300,25300,25300,6
|
|
20231128,132000,332908650,25300,25300,25300,25300,0
|
|
20231128,131900,332908650,25300,25300,25300,25300,34
|
|
20231128,131800,332048450,25300,25300,25300,25300,0
|
|
20231128,131700,332048450,25300,25300,25300,25300,43
|
|
20231128,131600,330960550,25300,25300,25300,25300,1
|
|
20231128,131500,330935250,25300,25300,25300,25300,43
|
|
20231128,131400,329847350,25250,25300,25300,25250,501
|
|
20231128,131300,317197050,25300,25300,25300,25300,2
|
|
20231128,131200,317146450,25300,25300,25300,25300,5
|
|
20231128,131100,317019950,25300,25300,25300,25300,0
|
|
20231128,131000,317019950,25300,25300,25300,25300,20
|
|
20231128,130900,316513950,25250,25250,25250,25250,28
|
|
20231128,130800,315806950,25300,25300,25300,25300,24
|
|
20231128,130700,315199750,25300,25300,25300,25300,0
|
|
20231128,130600,315199750,25300,25300,25300,25300,1
|
|
20231128,130500,315174450,25300,25300,25300,25300,3
|
|
20231128,130400,315098550,25300,25300,25300,25300,0
|
|
20231128,130300,315098550,25300,25300,25300,25300,61
|
|
20231128,130200,313555250,25300,25300,25300,25300,1
|
|
20231128,130100,313529950,25300,25300,25300,25300,0
|
|
20231128,130000,313529950,25300,25300,25300,25300,0
|
|
20231128,125900,313529950,25300,25300,25300,25300,1
|
|
20231128,125800,313504650,25300,25300,25300,25300,2
|
|
20231128,125700,313454050,25300,25300,25300,25300,0
|
|
20231128,125600,313454050,25300,25300,25300,25300,11
|
|
20231128,125500,313175750,25250,25250,25250,25250,27
|
|
20231128,125400,312494000,25300,25250,25300,25250,138
|
|
20231128,125300,309008050,25250,25300,25300,25250,29
|
|
20231128,125200,308275700,25350,25300,25350,25300,14
|
|
20231128,125100,307921100,25350,25350,25350,25350,31
|
|
20231128,125000,307135250,25300,25300,25300,25300,0
|
|
20231128,124900,307135250,25300,25250,25300,25250,66
|
|
20231128,124800,305466900,25300,25300,25300,25300,48
|
|
20231128,124700,304252500,25300,25300,25300,25300,38
|
|
20231128,124600,303291100,25300,25300,25300,25300,0
|
|
20231128,124500,303291100,25300,25350,25350,25300,378
|
|
20231128,124400,293727550,25350,25350,25350,25350,2
|
|
20231128,124300,293676850,25350,25350,25350,25350,11
|
|
20231128,124200,293398000,25350,25350,25350,25350,1
|
|
20231128,124100,293372650,25350,25350,25350,25350,0
|
|
20231128,124000,293372650,25350,25350,25350,25350,2
|
|
20231128,123900,293321950,25350,25350,25350,25350,0
|
|
20231128,123800,293321950,25350,25300,25350,25300,29
|
|
20231128,123700,292588000,25350,25350,25350,25350,1
|
|
20231128,123600,292562650,25350,25350,25350,25350,0
|
|
20231128,123500,292562650,25350,25350,25350,25350,1
|
|
20231128,123400,292537300,25350,25350,25350,25350,0
|
|
20231128,123300,292537300,25350,25350,25350,25350,1
|
|
20231128,123200,292511950,25350,25350,25350,25350,0
|
|
20231128,123100,292511950,25350,25350,25350,25350,6
|
|
20231128,123000,292359850,25300,25300,25300,25300,26
|
|
20231128,122900,291702050,25350,25350,25350,25350,1
|
|
20231128,122800,291676700,25350,25350,25350,25350,7
|
|
20231128,122700,291499250,25300,25300,25300,25300,28
|
|
20231128,122600,290790850,25350,25350,25350,25350,7
|
|
20231128,122500,290613400,25350,25350,25350,25350,27
|
|
20231128,122400,289928950,25350,25350,25350,25350,1
|
|
20231128,122300,289903600,25350,25350,25350,25350,1
|
|
20231128,122200,289878250,25400,25400,25400,25400,39
|
|
20231128,122100,288887650,25400,25400,25400,25400,2
|
|
20231128,122000,288836850,25400,25400,25400,25400,0
|
|
20231128,121900,288836850,25400,25400,25400,25400,11
|
|
20231128,121800,288557450,25400,25400,25400,25400,0
|
|
20231128,121700,288557450,25400,25400,25400,25400,31
|
|
20231128,121600,287770050,25350,25350,25350,25350,0
|
|
20231128,121500,287770050,25350,25350,25350,25350,29
|
|
20231128,121400,287034900,25350,25350,25350,25350,0
|
|
20231128,121300,287034900,25350,25350,25350,25350,31
|
|
20231128,121200,286249050,25350,25400,25400,25350,162
|
|
20231128,121100,282140800,25350,25350,25350,25350,401
|
|
20231128,121000,271975450,25350,25350,25350,25350,9
|
|
20231128,120900,271747300,25300,25300,25300,25300,27
|
|
20231128,120800,271064200,25350,25350,25350,25350,4
|
|
20231128,120700,270962800,25350,25350,25350,25350,0
|
|
20231128,120600,270962800,25350,25350,25350,25350,10
|
|
20231128,120500,270709300,25350,25350,25350,25350,1
|
|
20231128,120400,270683950,25350,25350,25350,25350,1
|
|
20231128,120300,270658600,25350,25350,25350,25350,0
|
|
20231128,120200,270658600,25350,25350,25350,25350,0
|
|
20231128,120100,270658600,25350,25350,25350,25350,0
|
|
20231128,120000,270658600,25350,25350,25350,25350,0
|
|
20231128,115900,270658600,25350,25350,25350,25350,3
|
|
20231128,115800,270582550,25350,25350,25350,25350,11
|
|
20231128,115700,270303700,25300,25350,25350,25300,34
|
|
20231128,115600,269443200,25400,25400,25400,25400,0
|
|
20231128,115500,269443200,25400,25400,25400,25400,0
|
|
20231128,115400,269443200,25400,25400,25400,25400,1
|
|
20231128,115300,269417800,25400,25400,25400,25400,1
|
|
20231128,115200,269392400,25400,25400,25400,25400,4
|
|
20231128,115100,269290800,25400,25400,25400,25400,7
|
|
20231128,115000,269113000,25400,25400,25400,25400,0
|
|
20231128,114900,269113000,25400,25400,25400,25400,4
|
|
20231128,114800,269011400,25350,25350,25350,25350,32
|
|
20231128,114700,268200200,25400,25400,25400,25400,1
|
|
20231128,114600,268174800,25400,25400,25400,25400,0
|
|
20231128,114500,268174800,25400,25400,25400,25400,4
|
|
20231128,114400,268073200,25350,25350,25350,25350,15
|
|
20231128,114300,267692950,25400,25400,25400,25400,5
|
|
20231128,114200,267565950,25400,25400,25400,25400,23
|
|
20231128,114100,266981750,25400,25400,25400,25400,1
|
|
20231128,114000,266956350,25350,25350,25350,25350,116
|
|
20231128,113900,264015750,25400,25400,25400,25400,1
|
|
20231128,113800,263990350,25400,25400,25400,25400,1
|
|
20231128,113700,263964950,25400,25400,25400,25400,0
|
|
20231128,113600,263964950,25400,25400,25400,25400,3
|
|
20231128,113500,263888750,25400,25400,25400,25400,17
|
|
20231128,113400,263456950,25350,25400,25400,25350,2
|
|
20231128,113300,263406200,25400,25400,25400,25400,52
|
|
20231128,113200,262085400,25400,25400,25400,25400,0
|
|
20231128,113100,262085400,25400,25400,25400,25400,1
|
|
20231128,113000,262060000,25300,25350,25350,25300,288
|
|
20231128,112900,254769200,25400,25400,25400,25400,2
|
|
20231128,112800,254718400,25400,25350,25400,25350,9
|
|
20231128,112700,254489950,25400,25400,25400,25400,0
|
|
20231128,112600,254489950,25400,25400,25400,25400,25
|
|
20231128,112500,253854950,25400,25400,25400,25400,0
|
|
20231128,112400,253854950,25400,25350,25400,25350,125
|
|
20231128,112300,250684950,25400,25400,25400,25400,0
|
|
20231128,112200,250684950,25400,25400,25400,25400,227
|
|
20231128,112100,244919150,25400,25400,25400,25400,26
|
|
20231128,112000,244258750,25400,25400,25400,25400,23
|
|
20231128,111900,243674550,25400,25400,25400,25400,111
|
|
20231128,111800,240855150,25400,25400,25400,25400,4
|
|
20231128,111700,240753550,25400,25400,25400,25400,25
|
|
20231128,111600,240118550,25400,25400,25400,25400,21
|
|
20231128,111500,239585150,25400,25400,25400,25400,26
|
|
20231128,111400,238924750,25400,25400,25400,25400,0
|
|
20231128,111300,238924750,25400,25400,25400,25400,25
|
|
20231128,111200,238289750,25400,25400,25400,25400,25
|
|
20231128,111100,237654750,25350,25350,25350,25350,101
|
|
20231128,111000,235094400,25400,25450,25450,25400,126
|
|
20231128,110900,231892750,25400,25400,25400,25400,177
|
|
20231128,110800,227396950,25400,25400,25400,25400,25
|
|
20231128,110700,226761950,25400,25400,25400,25400,150
|
|
20231128,110600,222951950,25400,25400,25400,25400,26
|
|
20231128,110500,222291550,25400,25400,25400,25400,25
|
|
20231128,110400,221656550,25400,25400,25400,25400,1
|
|
20231128,110300,221631150,25400,25400,25400,25400,25
|
|
20231128,110200,220996150,25400,25400,25400,25400,0
|
|
20231128,110100,220996150,25400,25400,25400,25400,30
|
|
20231128,110000,220234150,25400,25400,25400,25400,0
|
|
20231128,105900,220234150,25400,25400,25400,25400,20
|
|
20231128,105800,219726150,25400,25450,25450,25400,63
|
|
20231128,105700,218124650,25400,25400,25400,25400,13
|
|
20231128,105600,217794450,25400,25400,25400,25400,50
|
|
20231128,105500,216524450,25400,25400,25400,25400,0
|
|
20231128,105400,216524450,25400,25400,25400,25400,25
|
|
20231128,105300,215889450,25400,25400,25400,25400,1
|
|
20231128,105200,215864050,25400,25400,25400,25400,27
|
|
20231128,105100,215178250,25350,25350,25350,25350,6
|
|
20231128,105000,215026150,25400,25400,25400,25400,25
|
|
20231128,104900,214391150,25400,25400,25400,25400,26
|
|
20231128,104800,213730750,25400,25400,25400,25400,0
|
|
20231128,104700,213730750,25400,25350,25400,25350,102
|
|
20231128,104600,211143800,25400,25400,25400,25400,0
|
|
20231128,104500,211143800,25400,25400,25400,25400,25
|
|
20231128,104400,210508800,25400,25400,25400,25400,0
|
|
20231128,104300,210508800,25400,25400,25400,25400,29
|
|
20231128,104200,209772200,25400,25400,25400,25400,154
|
|
20231128,104100,205860600,25450,25350,25450,25350,422
|
|
20231128,104000,195144700,25350,25350,25350,25350,149
|
|
20231128,103900,191367550,25350,25400,25400,25350,122
|
|
20231128,103800,188274700,25350,25400,25400,25350,54
|
|
20231128,103700,186904550,25350,25350,25350,25350,15
|
|
20231128,103600,186524300,25350,25400,25400,25350,32
|
|
20231128,103500,185711550,25400,25400,25400,25400,25
|
|
20231128,103400,185076550,25400,25400,25400,25400,120
|
|
20231128,103300,182028550,25400,25350,25400,25350,45
|
|
20231128,103200,180886550,25400,25400,25400,25400,30
|
|
20231128,103100,180124550,25400,25400,25400,25400,26
|
|
20231128,103000,179464150,25350,25350,25350,25350,0
|
|
20231128,102900,179464150,25350,25400,25400,25350,55
|
|
20231128,102800,178068650,25350,25400,25400,25350,65
|
|
20231128,102700,176419650,25400,25400,25400,25400,0
|
|
20231128,102600,176419650,25400,25400,25400,25400,25
|
|
20231128,102500,175784650,25350,25350,25350,25350,88
|
|
20231128,102400,173553850,25350,25350,25350,25350,35
|
|
20231128,102300,172666600,25350,25350,25350,25350,81
|
|
20231128,102200,170613250,25350,25300,25350,25300,113
|
|
20231128,102100,167751300,25300,25300,25300,25300,2
|
|
20231128,102000,167700700,25300,25300,25300,25300,27
|
|
20231128,101900,167017600,25300,25300,25300,25300,25
|
|
20231128,101800,166385100,25300,25300,25300,25300,110
|
|
20231128,101700,163602100,25300,25300,25300,25300,26
|
|
20231128,101600,162944300,25300,25300,25300,25300,0
|
|
20231128,101500,162944300,25300,25250,25300,25250,28
|
|
20231128,101400,162236050,25300,25300,25300,25300,0
|
|
20231128,101300,162236050,25300,25250,25300,25250,113
|
|
20231128,101200,159381500,25300,25300,25300,25300,25
|
|
20231128,101100,158749000,25300,25300,25300,25300,10
|
|
20231128,101000,158496000,25300,25300,25300,25300,49
|
|
20231128,100900,157256300,25300,25300,25300,25300,0
|
|
20231128,100800,157256300,25300,25300,25300,25300,25
|
|
20231128,100700,156623800,25250,25250,25250,25250,0
|
|
20231128,100600,156623800,25250,25250,25250,25250,1
|
|
20231128,100500,156598550,25200,25300,25300,25200,126
|
|
20231128,100400,153416300,25300,25300,25300,25300,5
|
|
20231128,100300,153289800,25300,25300,25300,25300,44
|
|
20231128,100200,152176600,25300,25300,25300,25300,0
|
|
20231128,100100,152176600,25300,25300,25300,25300,25
|
|
20231128,100000,151544100,25300,25300,25300,25300,1
|
|
20231128,095900,151518800,25300,25350,25350,25300,26
|
|
20231128,095800,150860950,25300,25300,25300,25300,25
|
|
20231128,095700,150228450,25300,25300,25300,25300,50
|
|
20231128,095600,148963450,25300,25300,25300,25300,26
|
|
20231128,095500,148305650,25300,25300,25300,25300,25
|
|
20231128,095400,147673150,25350,25350,25350,25350,4
|
|
20231128,095300,147571750,25350,25350,25350,25350,5
|
|
20231128,095200,147445000,25300,25350,25350,25300,29
|
|
20231128,095100,146710050,25350,25350,25350,25350,2
|
|
20231128,095000,146659350,25350,25350,25350,25300,70
|
|
20231128,094900,144886400,25350,25350,25350,25350,64
|
|
20231128,094800,143264000,25350,25350,25350,25350,141
|
|
20231128,094700,139689650,25350,25350,25400,25350,63
|
|
20231128,094600,138091300,25350,25350,25350,25350,34
|
|
20231128,094500,137229400,25400,25350,25400,25350,71
|
|
20231128,094400,135428000,25350,25400,25400,25350,14
|
|
20231128,094300,135072600,25400,25400,25400,25400,26
|
|
20231128,094200,134412200,25350,25400,25400,25350,26
|
|
20231128,094100,133751850,25350,25300,25350,25300,420
|
|
20231128,094000,123113200,25300,25300,25300,25300,45
|
|
20231128,093900,121974700,25300,25300,25300,25300,51
|
|
20231128,093800,120684400,25300,25300,25300,25300,56
|
|
20231128,093700,119267600,25300,25300,25300,25300,5
|
|
20231128,093600,119141100,25300,25300,25300,25300,23
|
|
20231128,093500,118559200,25350,25300,25350,25300,93
|
|
20231128,093400,116205050,25400,25400,25400,25400,30
|
|
20231128,093300,115443050,25400,25400,25400,25400,1
|
|
20231128,093200,115417650,25400,25350,25400,25350,162
|
|
20231128,093100,111307400,25350,25350,25350,25350,6
|
|
20231128,093000,111155300,25350,25350,25350,25350,30
|
|
20231128,092900,110394800,25350,25300,25350,25300,458
|
|
20231128,092800,98789500,25300,25300,25300,25300,139
|
|
20231128,092700,95272800,25300,25250,25300,25250,1168
|
|
20231128,092600,65760400,25200,25200,25200,25200,159
|
|
20231128,092500,61753600,25200,25200,25200,25200,526
|
|
20231128,092400,48498400,25250,25250,25250,25250,1
|
|
20231128,092300,48473150,25250,25250,25250,25250,49
|
|
20231128,092200,47235900,25250,25250,25250,25250,0
|
|
20231128,092100,47235900,25250,25200,25250,25200,26
|
|
20231128,092000,46579450,25200,25250,25250,25200,26
|
|
20231128,091900,45923000,25250,25200,25250,25200,37
|
|
20231128,091800,44989850,25200,25250,25250,25200,56
|
|
20231128,091700,43575900,25200,25200,25200,25200,102
|
|
20231128,091600,41005500,25200,25200,25200,25200,27
|
|
20231128,091500,40325100,25150,25150,25150,25150,200
|
|
20231128,091400,35295100,25250,25250,25250,25200,164
|
|
20231128,091300,31156100,25250,25250,25250,25250,1
|
|
20231128,091200,31130850,25250,25250,25250,25250,165
|
|
20231128,091100,26964600,25250,25250,25250,25250,242
|
|
20231128,091000,20854100,25200,25200,25200,25200,435
|
|
20231128,090900,9892100,25250,25200,25250,25200,12
|
|
20231128,090800,9589250,25200,25200,25200,25200,44
|
|
20231128,090700,8480450,25200,25200,25200,25200,2
|
|
20231128,090600,8430050,25050,25050,25050,25050,0
|
|
20231128,090500,8430050,25050,25100,25100,25050,70
|
|
20231128,090400,6676450,25050,25100,25100,25050,48
|
|
20231128,090300,5472600,25150,25150,25150,25150,10
|
|
20231128,090200,5221100,25100,25100,25100,25100,45
|
|
20231128,090100,4091600,25250,25250,25250,25250,0
|
|
20231128,090000,4091600,25250,25100,25250,25100,163
|