654 lines
35 KiB
CSV
654 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,195100,6251558600,20600,20600,20600,20600,3615
|
|
20231128,195000,6251558600,20600,20600,20600,20600,0
|
|
20231128,194900,6251558600,20600,20600,20600,20600,0
|
|
20231128,194800,6251558600,20600,20600,20600,20600,0
|
|
20231128,194700,6251558600,20600,20600,20600,20600,0
|
|
20231128,194600,6251558600,20600,20600,20600,20600,0
|
|
20231128,194500,6251558600,20600,20600,20600,20600,0
|
|
20231128,194400,6251558600,20600,20600,20600,20600,0
|
|
20231128,194300,6251558600,20600,20600,20600,20600,0
|
|
20231128,194200,6251558600,20600,20600,20600,20600,0
|
|
20231128,194100,6251558600,20600,20600,20600,20600,0
|
|
20231128,194000,6251558600,20600,20600,20600,20600,0
|
|
20231128,193900,6251558600,20600,20600,20600,20600,0
|
|
20231128,193800,6251558600,20600,20600,20600,20600,0
|
|
20231128,193700,6251558600,20600,20600,20600,20600,0
|
|
20231128,193600,6251558600,20600,20600,20600,20600,0
|
|
20231128,193500,6251558600,20600,20600,20600,20600,0
|
|
20231128,193400,6251558600,20600,20600,20600,20600,0
|
|
20231128,193300,6251558600,20600,20600,20600,20600,0
|
|
20231128,193200,6251558600,20600,20600,20600,20600,0
|
|
20231128,193100,6251558600,20600,20600,20600,20600,0
|
|
20231128,193000,6251558600,20600,20600,20600,20600,0
|
|
20231128,192900,6251558600,20600,20600,20600,20600,0
|
|
20231128,192800,6251558600,20600,20600,20600,20600,0
|
|
20231128,192700,6251558600,20600,20600,20600,20600,0
|
|
20231128,192600,6251558600,20600,20600,20600,20600,0
|
|
20231128,192500,6251558600,20600,20600,20600,20600,0
|
|
20231128,192400,6251558600,20600,20600,20600,20600,0
|
|
20231128,192300,6251558600,20600,20600,20600,20600,0
|
|
20231128,192200,6251558600,20600,20600,20600,20600,0
|
|
20231128,192100,6251558600,20600,20600,20600,20600,3615
|
|
20231128,192000,6251558600,20600,20600,20600,20600,0
|
|
20231128,191900,6251558600,20600,20600,20600,20600,0
|
|
20231128,191800,6251558600,20600,20600,20600,20600,0
|
|
20231128,191700,6251558600,20600,20600,20600,20600,0
|
|
20231128,191600,6251558600,20600,20600,20600,20600,0
|
|
20231128,191500,6251558600,20600,20600,20600,20600,0
|
|
20231128,191400,6251558600,20600,20600,20600,20600,0
|
|
20231128,191300,6251558600,20600,20600,20600,20600,0
|
|
20231128,191200,6251558600,20600,20600,20600,20600,0
|
|
20231128,191100,6251558600,20600,20600,20600,20600,0
|
|
20231128,191000,6251558600,20600,20600,20600,20600,0
|
|
20231128,190900,6251558600,20600,20600,20600,20600,0
|
|
20231128,190800,6251558600,20600,20600,20600,20600,0
|
|
20231128,190700,6251558600,20600,20600,20600,20600,0
|
|
20231128,190600,6251558600,20600,20600,20600,20600,0
|
|
20231128,190500,6251558600,20600,20600,20600,20600,0
|
|
20231128,190400,6251558600,20600,20600,20600,20600,0
|
|
20231128,190300,6251558600,20600,20600,20600,20600,0
|
|
20231128,190200,6251558600,20600,20600,20600,20600,0
|
|
20231128,190100,6251558600,20600,20600,20600,20600,0
|
|
20231128,190000,6251558600,20600,20600,20600,20600,0
|
|
20231128,185900,6251558600,20600,20600,20600,20600,0
|
|
20231128,185800,6251558600,20600,20600,20600,20600,0
|
|
20231128,185700,6251558600,20600,20600,20600,20600,0
|
|
20231128,185600,6251558600,20600,20600,20600,20600,0
|
|
20231128,185500,6251558600,20600,20600,20600,20600,0
|
|
20231128,185400,6251558600,20600,20600,20600,20600,0
|
|
20231128,185300,6251558600,20600,20600,20600,20600,0
|
|
20231128,185200,6251558600,20600,20600,20600,20600,0
|
|
20231128,185100,6251558600,20600,20600,20600,20600,3615
|
|
20231128,185000,6251558600,20600,20600,20600,20600,0
|
|
20231128,184900,6251558600,20600,20600,20600,20600,0
|
|
20231128,184800,6251558600,20600,20600,20600,20600,0
|
|
20231128,184700,6251558600,20600,20600,20600,20600,0
|
|
20231128,184600,6251558600,20600,20600,20600,20600,0
|
|
20231128,184500,6251558600,20600,20600,20600,20600,0
|
|
20231128,184400,6251558600,20600,20600,20600,20600,0
|
|
20231128,184300,6251558600,20600,20600,20600,20600,0
|
|
20231128,184200,6251558600,20600,20600,20600,20600,0
|
|
20231128,184100,6251558600,20600,20600,20600,20600,0
|
|
20231128,184000,6251558600,20600,20600,20600,20600,0
|
|
20231128,183900,6251558600,20600,20600,20600,20600,0
|
|
20231128,183800,6251558600,20600,20600,20600,20600,0
|
|
20231128,183700,6251558600,20600,20600,20600,20600,0
|
|
20231128,183600,6251558600,20600,20600,20600,20600,0
|
|
20231128,183500,6251558600,20600,20600,20600,20600,0
|
|
20231128,183400,6251558600,20600,20600,20600,20600,0
|
|
20231128,183300,6251558600,20600,20600,20600,20600,0
|
|
20231128,183200,6251558600,20600,20600,20600,20600,0
|
|
20231128,183100,6251558600,20600,20600,20600,20600,0
|
|
20231128,183000,6251558600,20600,20600,20600,20600,0
|
|
20231128,182900,6251558600,20600,20600,20600,20600,0
|
|
20231128,182800,6251558600,20600,20600,20600,20600,0
|
|
20231128,182700,6251558600,20600,20600,20600,20600,0
|
|
20231128,182600,6251558600,20600,20600,20600,20600,0
|
|
20231128,182500,6251558600,20600,20600,20600,20600,0
|
|
20231128,182400,6251558600,20600,20600,20600,20600,0
|
|
20231128,182300,6251558600,20600,20600,20600,20600,0
|
|
20231128,182200,6251558600,20600,20600,20600,20600,0
|
|
20231128,182100,6251558600,20600,20600,20600,20600,3615
|
|
20231128,182000,6251558600,20600,20600,20600,20600,0
|
|
20231128,181900,6251558600,20600,20600,20600,20600,0
|
|
20231128,181800,6251558600,20600,20600,20600,20600,0
|
|
20231128,181700,6251558600,20600,20600,20600,20600,0
|
|
20231128,181600,6251558600,20600,20600,20600,20600,0
|
|
20231128,181500,6251558600,20600,20600,20600,20600,0
|
|
20231128,181400,6251558600,20600,20600,20600,20600,0
|
|
20231128,181300,6251558600,20600,20600,20600,20600,0
|
|
20231128,181200,6251558600,20600,20600,20600,20600,0
|
|
20231128,181100,6251558600,20600,20600,20600,20600,0
|
|
20231128,181000,6251558600,20600,20600,20600,20600,0
|
|
20231128,180900,6251558600,20600,20600,20600,20600,0
|
|
20231128,180800,6251558600,20600,20600,20600,20600,0
|
|
20231128,180700,6251558600,20600,20600,20600,20600,0
|
|
20231128,180600,6251558600,20600,20600,20600,20600,0
|
|
20231128,180500,6251558600,20600,20600,20600,20600,0
|
|
20231128,180400,6251558600,20600,20600,20600,20600,0
|
|
20231128,180300,6251558600,20600,20600,20600,20600,0
|
|
20231128,180200,6251558600,20600,20600,20600,20600,0
|
|
20231128,180100,6251558600,20600,20600,20600,20600,0
|
|
20231128,180000,6251558600,20600,20600,20600,20600,0
|
|
20231128,175900,6251558600,20600,20600,20600,20600,0
|
|
20231128,175800,6251558600,20600,20600,20600,20600,0
|
|
20231128,175700,6251558600,20600,20600,20600,20600,0
|
|
20231128,175600,6251558600,20600,20600,20600,20600,0
|
|
20231128,175500,6251558600,20600,20600,20600,20600,0
|
|
20231128,175400,6251558600,20600,20600,20600,20600,0
|
|
20231128,175300,6251558600,20600,20600,20600,20600,0
|
|
20231128,175200,6251558600,20600,20600,20600,20600,0
|
|
20231128,175100,6251558600,20600,20600,20600,20600,3615
|
|
20231128,175000,6251558600,20600,20600,20600,20600,0
|
|
20231128,174900,6251558600,20600,20600,20600,20600,0
|
|
20231128,174800,6251558600,20600,20600,20600,20600,0
|
|
20231128,174700,6251558600,20600,20600,20600,20600,0
|
|
20231128,174600,6251558600,20600,20600,20600,20600,0
|
|
20231128,174500,6251558600,20600,20600,20600,20600,0
|
|
20231128,174400,6251558600,20600,20600,20600,20600,0
|
|
20231128,174300,6251558600,20600,20600,20600,20600,0
|
|
20231128,174200,6251558600,20600,20600,20600,20600,0
|
|
20231128,174100,6251558600,20600,20600,20600,20600,0
|
|
20231128,174000,6251558600,20600,20600,20600,20600,0
|
|
20231128,173900,6251558600,20600,20600,20600,20600,0
|
|
20231128,173800,6251558600,20600,20600,20600,20600,0
|
|
20231128,173700,6251558600,20600,20600,20600,20600,0
|
|
20231128,173600,6251558600,20600,20600,20600,20600,0
|
|
20231128,173500,6251558600,20600,20600,20600,20600,0
|
|
20231128,173400,6251558600,20600,20600,20600,20600,0
|
|
20231128,173300,6251558600,20600,20600,20600,20600,0
|
|
20231128,173200,6251558600,20600,20600,20600,20600,0
|
|
20231128,173100,6251558600,20600,20600,20600,20600,0
|
|
20231128,173000,6251558600,20600,20600,20600,20600,0
|
|
20231128,172900,6251558600,20600,20600,20600,20600,0
|
|
20231128,172800,6251558600,20600,20600,20600,20600,0
|
|
20231128,172700,6251558600,20600,20600,20600,20600,0
|
|
20231128,172600,6251558600,20600,20600,20600,20600,0
|
|
20231128,172500,6251558600,20600,20600,20600,20600,0
|
|
20231128,172400,6251558600,20600,20600,20600,20600,0
|
|
20231128,172300,6251558600,20600,20600,20600,20600,0
|
|
20231128,172200,6251558600,20600,20600,20600,20600,0
|
|
20231128,172100,6251558600,20600,20600,20600,20600,3615
|
|
20231128,172000,6251558600,20600,20600,20600,20600,0
|
|
20231128,171900,6251558600,20600,20600,20600,20600,0
|
|
20231128,171800,6251558600,20600,20600,20600,20600,0
|
|
20231128,171700,6251558600,20600,20600,20600,20600,0
|
|
20231128,171600,6251558600,20600,20600,20600,20600,0
|
|
20231128,171500,6251558600,20600,20600,20600,20600,0
|
|
20231128,171400,6251558600,20600,20600,20600,20600,0
|
|
20231128,171300,6251558600,20600,20600,20600,20600,0
|
|
20231128,171200,6251558600,20600,20600,20600,20600,0
|
|
20231128,171100,6251558600,20600,20600,20600,20600,0
|
|
20231128,171000,6251558600,20600,20600,20600,20600,0
|
|
20231128,170900,6251558600,20600,20600,20600,20600,0
|
|
20231128,170800,6251558600,20600,20600,20600,20600,0
|
|
20231128,170700,6251558600,20600,20600,20600,20600,0
|
|
20231128,170600,6251558600,20600,20600,20600,20600,0
|
|
20231128,170500,6251558600,20600,20600,20600,20600,0
|
|
20231128,170400,6251558600,20600,20600,20600,20600,0
|
|
20231128,170300,6251558600,20600,20600,20600,20600,0
|
|
20231128,170200,6251558600,20600,20600,20600,20600,0
|
|
20231128,170100,6251558600,20600,20600,20600,20600,0
|
|
20231128,170000,6251558600,20600,20600,20600,20600,0
|
|
20231128,165900,6251558600,20600,20600,20600,20600,0
|
|
20231128,165800,6251558600,20600,20600,20600,20600,0
|
|
20231128,165700,6251558600,20600,20600,20600,20600,0
|
|
20231128,165600,6251558600,20600,20600,20600,20600,0
|
|
20231128,165500,6251558600,20600,20600,20600,20600,0
|
|
20231128,165400,6251558600,20600,20600,20600,20600,0
|
|
20231128,165300,6251558600,20600,20600,20600,20600,0
|
|
20231128,165200,6251558600,20600,20600,20600,20600,0
|
|
20231128,165100,6251558600,20600,20600,20600,20600,3615
|
|
20231128,165000,6251558600,20600,20600,20600,20600,0
|
|
20231128,164900,6251558600,20600,20600,20600,20600,0
|
|
20231128,164800,6251558600,20600,20600,20600,20600,0
|
|
20231128,164700,6251558600,20600,20600,20600,20600,0
|
|
20231128,164600,6251558600,20600,20600,20600,20600,0
|
|
20231128,164500,6251558600,20600,20600,20600,20600,0
|
|
20231128,164400,6251558600,20600,20600,20600,20600,0
|
|
20231128,164300,6251558600,20600,20600,20600,20600,0
|
|
20231128,164200,6251558600,20600,20600,20600,20600,0
|
|
20231128,164100,6251558600,20600,20600,20600,20600,0
|
|
20231128,164000,6251558600,20600,20600,20600,20600,0
|
|
20231128,163900,6251558600,20600,20600,20600,20600,0
|
|
20231128,163800,6251558600,20600,20600,20600,20600,0
|
|
20231128,163700,6251558600,20600,20600,20600,20600,0
|
|
20231128,163600,6251558600,20600,20600,20600,20600,0
|
|
20231128,163500,6251558600,20600,20600,20600,20600,0
|
|
20231128,163400,6251558600,20600,20600,20600,20600,0
|
|
20231128,163300,6251558600,20600,20600,20600,20600,0
|
|
20231128,163200,6251558600,20600,20600,20600,20600,0
|
|
20231128,163100,6251558600,20600,20600,20600,20600,0
|
|
20231128,163000,6251558600,20600,20600,20600,20600,0
|
|
20231128,162900,6251558600,20600,20600,20600,20600,0
|
|
20231128,162800,6251558600,20600,20600,20600,20600,0
|
|
20231128,162700,6251558600,20600,20600,20600,20600,0
|
|
20231128,162600,6251558600,20600,20600,20600,20600,0
|
|
20231128,162500,6251558600,20600,20600,20600,20600,0
|
|
20231128,162400,6251558600,20600,20600,20600,20600,0
|
|
20231128,162300,6251558600,20600,20600,20600,20600,0
|
|
20231128,162200,6251558600,20600,20600,20600,20600,0
|
|
20231128,162100,6251558600,20600,20600,20600,20600,3615
|
|
20231128,162000,6251558600,20600,20600,20600,20600,0
|
|
20231128,161900,6251558600,20600,20600,20600,20600,0
|
|
20231128,161800,6251558600,20600,20600,20600,20600,0
|
|
20231128,161700,6251558600,20600,20600,20600,20600,0
|
|
20231128,161600,6251558600,20600,20600,20600,20600,0
|
|
20231128,161500,6251558600,20600,20600,20600,20600,0
|
|
20231128,161400,6251558600,20600,20600,20600,20600,0
|
|
20231128,161300,6251558600,20600,20600,20600,20600,0
|
|
20231128,161200,6251558600,20600,20600,20600,20600,0
|
|
20231128,161100,6251558600,20600,20600,20600,20600,0
|
|
20231128,161000,6251558600,20600,20600,20600,20600,0
|
|
20231128,160900,6251558600,20600,20600,20600,20600,0
|
|
20231128,160800,6251558600,20600,20600,20600,20600,0
|
|
20231128,160700,6251558600,20600,20600,20600,20600,0
|
|
20231128,160600,6251558600,20600,20600,20600,20600,0
|
|
20231128,160500,6251558600,20600,20600,20600,20600,0
|
|
20231128,160400,6251558600,20600,20600,20600,20600,0
|
|
20231128,160300,6251558600,20600,20600,20600,20600,0
|
|
20231128,160200,6251558600,20600,20600,20600,20600,0
|
|
20231128,160100,6251558600,20600,20600,20600,20600,0
|
|
20231128,160000,6251558600,20600,20600,20600,20600,0
|
|
20231128,155900,6251558600,20600,20600,20600,20600,0
|
|
20231128,155800,6251558600,20600,20600,20600,20600,0
|
|
20231128,155700,6251558600,20600,20600,20600,20600,0
|
|
20231128,155600,6251558600,20600,20600,20600,20600,0
|
|
20231128,155500,6251558600,20600,20600,20600,20600,0
|
|
20231128,155400,6251558600,20600,20600,20600,20600,0
|
|
20231128,155300,6251558600,20600,20600,20600,20600,0
|
|
20231128,155200,6251558600,20600,20600,20600,20600,0
|
|
20231128,155100,6251558600,20600,20600,20600,20600,3615
|
|
20231128,155000,6251558600,20600,20600,20600,20600,0
|
|
20231128,154900,6251558600,20600,20600,20600,20600,0
|
|
20231128,154800,6251558600,20600,20600,20600,20600,0
|
|
20231128,154700,6251558600,20600,20600,20600,20600,0
|
|
20231128,154600,6251558600,20600,20600,20600,20600,0
|
|
20231128,154500,6251558600,20600,20600,20600,20600,0
|
|
20231128,154400,6251558600,20600,20600,20600,20600,0
|
|
20231128,154300,6251558600,20600,20600,20600,20600,0
|
|
20231128,154200,6251558600,20600,20600,20600,20600,0
|
|
20231128,154100,6251558600,20600,20600,20600,20600,0
|
|
20231128,154000,6251558600,20600,20600,20600,20600,0
|
|
20231128,153900,6251558600,20600,20600,20600,20600,0
|
|
20231128,153800,6251558600,20600,20600,20600,20600,0
|
|
20231128,153700,6251558600,20600,20600,20600,20600,0
|
|
20231128,153600,6251558600,20600,20600,20600,20600,0
|
|
20231128,153500,6251558600,20600,20600,20600,20600,0
|
|
20231128,153400,6251558600,20600,20600,20600,20600,0
|
|
20231128,153300,6251558600,20600,20600,20600,20600,0
|
|
20231128,153200,6251558600,20600,20600,20600,20600,0
|
|
20231128,153100,6251558600,20600,20600,20600,20600,0
|
|
20231128,153000,6251558600,20600,20600,20600,20600,3615
|
|
20231128,152900,6177089600,20650,20650,20650,20650,0
|
|
20231128,152800,6177089600,20650,20650,20650,20650,0
|
|
20231128,152700,6177089600,20650,20650,20650,20650,0
|
|
20231128,152600,6177089600,20650,20650,20650,20650,0
|
|
20231128,152500,6177089600,20650,20650,20650,20650,0
|
|
20231128,152400,6177089600,20650,20650,20650,20650,0
|
|
20231128,152300,6177089600,20650,20650,20650,20650,0
|
|
20231128,152200,6177089600,20650,20650,20650,20650,0
|
|
20231128,152100,6177089600,20650,20650,20650,20650,0
|
|
20231128,152000,6177089600,20650,20650,20650,20650,0
|
|
20231128,151900,6177089600,20650,20600,20650,20550,1454
|
|
20231128,151800,6147152500,20650,20650,20650,20600,554
|
|
20231128,151700,6135738050,20650,20650,20650,20600,129
|
|
20231128,151600,6133077400,20650,20600,20650,20550,1476
|
|
20231128,151500,6102673850,20600,20600,20650,20550,291
|
|
20231128,151400,6096677350,20600,20600,20650,20550,1359
|
|
20231128,151300,6068692100,20550,20600,20600,20550,178
|
|
20231128,151200,6065025500,20550,20550,20550,20500,501
|
|
20231128,151100,6054733550,20550,20600,20600,20500,325
|
|
20231128,151000,6048058450,20600,20500,20600,20500,1631
|
|
20231128,150900,6014573650,20500,20500,20550,20500,505
|
|
20231128,150800,6004216350,20500,20500,20550,20500,110
|
|
20231128,150700,6001958400,20500,20550,20550,20500,170
|
|
20231128,150600,5998469450,20550,20500,20550,20500,375
|
|
20231128,150500,5990774750,20550,20550,20550,20500,363
|
|
20231128,150400,5983327000,20550,20550,20600,20500,120
|
|
20231128,150300,5980858950,20550,20600,20600,20500,1597
|
|
20231128,150200,5948086900,20550,20500,20550,20500,794
|
|
20231128,150100,5931795600,20500,20450,20500,20450,474
|
|
20231128,150000,5922090300,20550,20550,20550,20450,921
|
|
20231128,145900,5903206050,20550,20500,20550,20500,146
|
|
20231128,145800,5900209250,20500,20550,20550,20500,1095
|
|
20231128,145700,5877718000,20500,20500,20550,20500,455
|
|
20231128,145600,5868387250,20550,20550,20550,20500,643
|
|
20231128,145500,5855184750,20550,20500,20550,20500,349
|
|
20231128,145400,5848026500,20550,20550,20550,20500,168
|
|
20231128,145300,5844577200,20500,20500,20550,20500,433
|
|
20231128,145200,5835695950,20550,20550,20550,20550,204
|
|
20231128,145100,5831503750,20550,20550,20550,20500,131
|
|
20231128,145000,5828814900,20550,20550,20550,20450,1963
|
|
20231128,144900,5788579300,20500,20500,20550,20500,332
|
|
20231128,144800,5781769700,20500,20500,20550,20500,359
|
|
20231128,144700,5774406500,20550,20550,20550,20500,181
|
|
20231128,144600,5770687000,20550,20550,20550,20500,579
|
|
20231128,144500,5758814000,20550,20500,20550,20500,401
|
|
20231128,144400,5750589800,20550,20550,20550,20500,444
|
|
20231128,144300,5741484650,20550,20550,20550,20500,412
|
|
20231128,144200,5733031150,20550,20550,20550,20500,72
|
|
20231128,144100,5731552200,20550,20550,20550,20500,530
|
|
20231128,144000,5720682900,20550,20550,20550,20500,254
|
|
20231128,143900,5715466450,20500,20500,20550,20500,253
|
|
20231128,143800,5710272700,20500,20550,20600,20500,273
|
|
20231128,143700,5704662150,20600,20550,20600,20500,354
|
|
20231128,143600,5697385350,20600,20550,20600,20550,286
|
|
20231128,143500,5691503750,20550,20550,20600,20550,423
|
|
20231128,143400,5682810550,20550,20550,20600,20550,305
|
|
20231128,143300,5676542300,20600,20600,20600,20550,842
|
|
20231128,143200,5659207450,20600,20550,20600,20500,1409
|
|
20231128,143100,5630258650,20500,20550,20550,20500,185
|
|
20231128,143000,5626460150,20500,20550,20550,20500,565
|
|
20231128,142900,5614869450,20500,20600,20600,20500,652
|
|
20231128,142800,5601464300,20600,20550,20600,20550,155
|
|
20231128,142700,5598275850,20600,20500,20600,20500,922
|
|
20231128,142600,5579331700,20550,20550,20550,20500,101
|
|
20231128,142500,5577256850,20550,20550,20550,20500,152
|
|
20231128,142400,5574136950,20550,20550,20600,20550,81
|
|
20231128,142300,5572472200,20550,20500,20600,20500,80
|
|
20231128,142200,5570828250,20550,20500,20550,20450,722
|
|
20231128,142100,5556030300,20500,20500,20500,20500,444
|
|
20231128,142000,5546928300,20450,20500,20550,20450,1550
|
|
20231128,141900,5515154100,20500,20500,20550,20500,633
|
|
20231128,141800,5502174350,20500,20550,20550,20500,2439
|
|
20231128,141700,5452169050,20550,20500,20550,20500,743
|
|
20231128,141600,5436928800,20550,20550,20550,20550,659
|
|
20231128,141500,5423386350,20550,20600,20600,20550,1475
|
|
20231128,141400,5393072150,20600,20600,20600,20550,1185
|
|
20231128,141300,5368664350,20650,20600,20650,20600,341
|
|
20231128,141200,5361636300,20650,20650,20650,20600,182
|
|
20231128,141100,5357881150,20650,20650,20650,20600,144
|
|
20231128,141000,5354907600,20600,20650,20650,20600,133
|
|
20231128,140900,5352164350,20600,20600,20650,20600,331
|
|
20231128,140800,5345342750,20600,20600,20650,20600,344
|
|
20231128,140700,5338253650,20600,20650,20650,20600,294
|
|
20231128,140600,5332192300,20650,20600,20650,20600,563
|
|
20231128,140500,5320590900,20600,20650,20650,20600,169
|
|
20231128,140400,5317104150,20650,20600,20650,20600,330
|
|
20231128,140300,5310303450,20650,20650,20650,20600,152
|
|
20231128,140200,5307167750,20650,20650,20650,20600,126
|
|
20231128,140100,5304569100,20650,20650,20650,20600,2357
|
|
20231128,140000,5256006650,20700,20650,20700,20650,579
|
|
20231128,135900,5244049350,20650,20650,20650,20650,74
|
|
20231128,135800,5242521250,20650,20650,20650,20600,619
|
|
20231128,135700,5229742000,20650,20550,20650,20550,1175
|
|
20231128,135600,5205533450,20600,20550,20650,20550,1206
|
|
20231128,135500,5180715050,20550,20600,20600,20550,86
|
|
20231128,135400,5178943750,20600,20550,20600,20550,983
|
|
20231128,135300,5158740050,20600,20600,20600,20550,333
|
|
20231128,135200,5151880350,20650,20600,20650,20600,1313
|
|
20231128,135100,5124829600,20650,20600,20650,20600,373
|
|
20231128,135000,5117142450,20650,20650,20650,20600,145
|
|
20231128,134900,5114148250,20600,20650,20650,20600,145
|
|
20231128,134800,5111157300,20650,20650,20650,20650,592
|
|
20231128,134700,5098932500,20650,20650,20650,20600,300
|
|
20231128,134600,5092740600,20650,20600,20650,20600,156
|
|
20231128,134500,5089522450,20600,20650,20650,20600,87
|
|
20231128,134400,5087725950,20650,20700,20700,20650,73
|
|
20231128,134300,5086218250,20650,20650,20650,20650,222
|
|
20231128,134200,5081633950,20650,20650,20650,20650,345
|
|
20231128,134100,5074509700,20700,20650,20700,20650,95
|
|
20231128,134000,5072546300,20650,20650,20700,20650,24
|
|
20231128,133900,5072050250,20650,20650,20650,20650,65
|
|
20231128,133800,5070708000,20650,20700,20700,20650,173
|
|
20231128,133700,5067135000,20700,20600,20700,20600,2121
|
|
20231128,133600,5023274650,20650,20650,20650,20600,916
|
|
20231128,133500,5004362400,20650,20600,20650,20600,84
|
|
20231128,133400,5002631000,20600,20650,20650,20600,42
|
|
20231128,133300,5001765600,20600,20600,20650,20600,177
|
|
20231128,133200,4998114150,20600,20600,20600,20600,573
|
|
20231128,133100,4986310350,20600,20600,20650,20600,1521
|
|
20231128,133000,4954947550,20650,20600,20650,20600,76
|
|
20231128,132900,4953381400,20650,20600,20650,20600,7
|
|
20231128,132800,4953236900,20650,20650,20650,20650,48
|
|
20231128,132700,4952245700,20650,20700,20700,20650,69
|
|
20231128,132600,4950820750,20650,20650,20700,20600,391
|
|
20231128,132500,4942746650,20700,20650,20700,20600,117
|
|
20231128,132400,4940332700,20650,20600,20650,20600,297
|
|
20231128,132300,4934199700,20600,20650,20700,20600,2033
|
|
20231128,132200,4892268950,20600,20650,20700,20600,598
|
|
20231128,132100,4879915350,20650,20650,20650,20650,127
|
|
20231128,132000,4877292800,20650,20600,20650,20600,1078
|
|
20231128,131900,4855035250,20650,20600,20650,20600,108
|
|
20231128,131800,4852810200,20600,20600,20650,20600,115
|
|
20231128,131700,4850441150,20600,20550,20650,20550,144
|
|
20231128,131600,4847474300,20650,20600,20650,20600,114
|
|
20231128,131500,4845123900,20600,20650,20700,20450,7237
|
|
20231128,131400,4696585900,20650,20650,20650,20600,544
|
|
20231128,131300,4685377350,20600,20700,20700,20600,598
|
|
20231128,131200,4673030750,20700,20700,20700,20650,124
|
|
20231128,131100,4670467050,20650,20700,20700,20650,128
|
|
20231128,131000,4667820700,20700,20700,20700,20650,99
|
|
20231128,130900,4665774800,20700,20650,20700,20650,118
|
|
20231128,130800,4663335300,20700,20700,20700,20650,752
|
|
20231128,130700,4647779950,20700,20650,20700,20650,620
|
|
20231128,130600,4634974900,20700,20700,20700,20650,127
|
|
20231128,130500,4632349200,20700,20650,20700,20650,86
|
|
20231128,130400,4630572150,20650,20650,20700,20650,97
|
|
20231128,130300,4628567450,20700,20700,20750,20700,1262
|
|
20231128,130200,4602444000,20700,20650,20700,20650,1306
|
|
20231128,130100,4575415800,20650,20650,20700,20650,77
|
|
20231128,130000,4573825150,20700,20700,20700,20650,234
|
|
20231128,125900,4568985000,20650,20650,20700,20650,58
|
|
20231128,125800,4567786050,20700,20700,20700,20650,2182
|
|
20231128,125700,4522619200,20700,20700,20750,20700,98
|
|
20231128,125600,4520590550,20750,20750,20800,20700,481
|
|
20231128,125500,4510612800,20800,20750,20800,20700,1050
|
|
20231128,125400,4488828350,20750,20750,20750,20700,109
|
|
20231128,125300,4486570850,20700,20700,20750,20700,27
|
|
20231128,125200,4486010850,20700,20700,20750,20700,77
|
|
20231128,125100,4484416450,20700,20700,20750,20700,169
|
|
20231128,125000,4480917400,20700,20700,20750,20700,78
|
|
20231128,124900,4479302350,20750,20700,20750,20700,63
|
|
20231128,124800,4477998200,20700,20750,20800,20700,1183
|
|
20231128,124700,4453459300,20750,20750,20800,20750,182
|
|
20231128,124600,4449682200,20750,20800,20800,20750,795
|
|
20231128,124500,4433184500,20750,20800,20800,20750,282
|
|
20231128,124400,4427330500,20750,20750,20750,20750,211
|
|
20231128,124300,4422952250,20750,20750,20750,20750,65
|
|
20231128,124200,4421603500,20750,20800,20800,20750,363
|
|
20231128,124100,4414060250,20750,20800,20800,20750,201
|
|
20231128,124000,4409882650,20800,20800,20800,20750,73
|
|
20231128,123900,4408367450,20800,20750,20800,20700,726
|
|
20231128,123800,4393305000,20750,20700,20750,20700,287
|
|
20231128,123700,4387360000,20750,20800,20850,20750,3206
|
|
20231128,123600,4320677800,20800,20850,20850,20800,2041
|
|
20231128,123500,4278126150,20800,20800,20800,20800,494
|
|
20231128,123400,4267850950,20800,20800,20800,20800,1489
|
|
20231128,123300,4236879750,20800,20750,20800,20750,800
|
|
20231128,123200,4220274850,20750,20850,20850,20750,1652
|
|
20231128,123100,4185876050,20800,20800,20850,20800,749
|
|
20231128,123000,4170267700,20800,20750,20850,20700,5546
|
|
20231128,122900,4054801750,20750,20700,20750,20650,3304
|
|
20231128,122800,3986320750,20700,20700,20700,20650,72
|
|
20231128,122700,3984833550,20700,20700,20700,20700,40
|
|
20231128,122600,3984005550,20700,20700,20700,20650,76
|
|
20231128,122500,3982435500,20650,20650,20650,20650,198
|
|
20231128,122400,3978346800,20650,20650,20650,20650,1203
|
|
20231128,122300,3953504850,20600,20600,20600,20600,63
|
|
20231128,122200,3952207050,20600,20650,20650,20600,1185
|
|
20231128,122100,3927736900,20600,20600,20650,20600,77
|
|
20231128,122000,3926150050,20650,20600,20650,20600,89
|
|
20231128,121900,3924315350,20600,20600,20650,20600,66
|
|
20231128,121800,3922955700,20650,20600,20650,20600,100
|
|
20231128,121700,3920893800,20650,20600,20650,20600,572
|
|
20231128,121600,3909085200,20650,20650,20650,20650,33
|
|
20231128,121500,3908403750,20650,20650,20650,20600,130
|
|
20231128,121400,3905722450,20650,20550,20650,20550,595
|
|
20231128,121300,3893469150,20550,20600,20600,20550,72
|
|
20231128,121200,3891986050,20600,20550,20600,20550,89
|
|
20231128,121100,3890157050,20650,20600,20650,20600,158
|
|
20231128,121000,3886901050,20600,20550,20600,20550,496
|
|
20231128,120900,3876683650,20600,20600,20650,20550,2995
|
|
20231128,120800,3815057950,20600,20650,20700,20600,1604
|
|
20231128,120700,3781915000,20700,20650,20700,20650,133
|
|
20231128,120600,3779168250,20650,20700,20700,20650,132
|
|
20231128,120500,3776438350,20700,20700,20700,20650,153
|
|
20231128,120400,3773276350,20650,20700,20700,20650,862
|
|
20231128,120300,3755433000,20750,20700,20750,20700,167
|
|
20231128,120200,3751970950,20750,20700,20750,20700,611
|
|
20231128,120100,3739295850,20750,20750,20750,20700,90
|
|
20231128,120000,3737428450,20700,20750,20750,20700,157
|
|
20231128,115900,3734177950,20750,20700,20750,20700,66
|
|
20231128,115800,3732811650,20750,20750,20750,20700,101
|
|
20231128,115700,3730719050,20700,20750,20750,20700,122
|
|
20231128,115600,3728193450,20750,20750,20750,20700,20
|
|
20231128,115500,3727778500,20700,20700,20750,20700,75
|
|
20231128,115400,3726225950,20700,20700,20750,20700,75
|
|
20231128,115300,3724673100,20700,20700,20700,20700,77
|
|
20231128,115200,3723079200,20750,20750,20750,20700,79
|
|
20231128,115100,3721443100,20700,20750,20750,20700,222
|
|
20231128,115000,3716846600,20700,20750,20750,20700,42
|
|
20231128,114900,3715976250,20750,20700,20750,20700,64
|
|
20231128,114800,3714651350,20700,20700,20700,20700,109
|
|
20231128,114700,3712395050,20700,20650,20750,20650,1168
|
|
20231128,114600,3688218950,20700,20650,20700,20650,110
|
|
20231128,114500,3685945200,20650,20650,20650,20650,223
|
|
20231128,114400,3681340250,20650,20700,20700,20650,108
|
|
20231128,114300,3679107850,20650,20650,20700,20650,381
|
|
20231128,114200,3671239200,20700,20700,20700,20650,180
|
|
20231128,114100,3667516300,20650,20700,20750,20650,219
|
|
20231128,114000,3662982600,20750,20700,20750,20650,377
|
|
20231128,113900,3655178150,20750,20700,20750,20700,587
|
|
20231128,113800,3643024400,20700,20700,20700,20650,87
|
|
20231128,113700,3641227450,20700,20700,20700,20650,636
|
|
20231128,113600,3628087950,20700,20700,20750,20700,1441
|
|
20231128,113500,3598256450,20700,20750,20750,20700,143
|
|
20231128,113400,3595289300,20750,20800,20800,20700,4432
|
|
20231128,113300,3503175950,20800,20850,20850,20800,271
|
|
20231128,113200,3497529700,20850,20850,20850,20800,453
|
|
20231128,113100,3488088150,20850,20800,20850,20750,1480
|
|
20231128,113000,3457305050,20800,20750,20800,20750,26
|
|
20231128,112900,3456764550,20750,20750,20800,20750,87
|
|
20231128,112800,3454958350,20800,20800,20800,20750,224
|
|
20231128,112700,3450302300,20750,20800,20800,20750,744
|
|
20231128,112600,3434832700,20800,20800,20800,20750,379
|
|
20231128,112500,3426952800,20800,20750,20850,20750,705
|
|
20231128,112400,3412292100,20750,20850,20850,20750,1491
|
|
20231128,112300,3381272550,20800,20750,20850,20750,2758
|
|
20231128,112200,3323901500,20750,20750,20800,20750,4725
|
|
20231128,112100,3225805150,20700,20750,20750,20700,671
|
|
20231128,112000,3211889550,20700,20700,20750,20700,319
|
|
20231128,111900,3205285650,20750,20700,20750,20700,418
|
|
20231128,111800,3196632450,20750,20700,20750,20700,937
|
|
20231128,111700,3177236300,20700,20750,20750,20700,544
|
|
20231128,111600,3165974450,20700,20700,20750,20700,1216
|
|
20231128,111500,3140802250,20700,20750,20750,20700,740
|
|
20231128,111400,3125458050,20750,20700,20750,20700,117
|
|
20231128,111300,3123031100,20700,20750,20750,20700,206
|
|
20231128,111200,3118763600,20700,20750,20750,20700,147
|
|
20231128,111100,3115716950,20750,20750,20750,20750,1414
|
|
20231128,111000,3086376450,20700,20750,20750,20700,266
|
|
20231128,110900,3080857650,20750,20750,20750,20750,175
|
|
20231128,110800,3077226400,20750,20750,20750,20700,283
|
|
20231128,110700,3071362700,20750,20700,20750,20700,3003
|
|
20231128,110600,3009050850,20750,20750,20750,20700,244
|
|
20231128,110500,3003994150,20700,20700,20750,20700,326
|
|
20231128,110400,2997234350,20700,20700,20750,20700,80
|
|
20231128,110300,2995577000,20750,20700,20750,20700,118
|
|
20231128,110200,2993132650,20750,20700,20800,20700,1757
|
|
20231128,110100,2956674900,20700,20700,20750,20700,553
|
|
20231128,110000,2945227050,20700,20750,20750,20700,1034
|
|
20231128,105900,2923821600,20700,20700,20750,20700,93
|
|
20231128,105800,2921896400,20750,20750,20800,20700,2197
|
|
20231128,105700,2876307300,20750,20800,20800,20750,517
|
|
20231128,105600,2865572200,20800,20800,20850,20750,7721
|
|
20231128,105500,2704999650,20800,20750,20800,20750,6827
|
|
20231128,105400,2563111950,20750,20700,20750,20700,2079
|
|
20231128,105300,2520025700,20700,20650,20700,20650,1383
|
|
20231128,105200,2491399100,20700,20700,20700,20650,385
|
|
20231128,105100,2483430700,20700,20700,20750,20650,1963
|
|
20231128,105000,2442778300,20700,20700,20700,20650,2700
|
|
20231128,104900,2386888700,20650,20600,20700,20600,3855
|
|
20231128,104800,2307237000,20600,20650,20650,20600,686
|
|
20231128,104700,2293071250,20650,20650,20650,20600,1194
|
|
20231128,104600,2268429650,20600,20600,20650,20550,2322
|
|
20231128,104500,2220612550,20600,20600,20650,20600,1654
|
|
20231128,104400,2186539750,20650,20600,20650,20600,674
|
|
20231128,104300,2172631200,20600,20500,20600,20450,10662
|
|
20231128,104200,1953352700,20500,20500,20500,20450,1335
|
|
20231128,104100,1925994000,20500,20550,20550,20450,83
|
|
20231128,104000,1924292300,20500,20450,20500,20450,1789
|
|
20231128,103900,1887648600,20450,20500,20500,20450,698
|
|
20231128,103800,1873339750,20500,20450,20500,20450,3972
|
|
20231128,103700,1791918750,20450,20450,20500,20400,2420
|
|
20231128,103600,1742429800,20500,20450,20500,20450,206
|
|
20231128,103500,1738216400,20450,20450,20500,20450,2252
|
|
20231128,103400,1692155700,20450,20450,20450,20400,572
|
|
20231128,103300,1680458400,20400,20400,20400,20400,623
|
|
20231128,103200,1667749200,20400,20400,20450,20400,528
|
|
20231128,103100,1656972000,20450,20300,20450,20300,17392
|
|
20231128,103000,1303086250,20200,20200,20300,20150,2221
|
|
20231128,102900,1258134000,20200,20250,20250,20200,690
|
|
20231128,102800,1244195000,20250,20200,20250,20200,559
|
|
20231128,102700,1232900300,20200,20200,20250,20200,86
|
|
20231128,102600,1231163050,20200,20250,20250,20200,497
|
|
20231128,102500,1221121850,20250,20250,20250,20200,41
|
|
20231128,102400,1220291700,20250,20250,20250,20250,40
|
|
20231128,102300,1219481700,20250,20250,20250,20200,504
|
|
20231128,102200,1209275800,20200,20200,20250,20200,241
|
|
20231128,102100,1204406600,20200,20300,20300,20200,15
|
|
20231128,102000,1204102300,20250,20250,20250,20200,1190
|
|
20231128,101900,1180004900,20250,20250,20250,20200,996
|
|
20231128,101800,1159836750,20250,20250,20250,20200,493
|
|
20231128,101700,1149861350,20200,20250,20250,20200,50
|
|
20231128,101600,1148848950,20250,20250,20250,20200,138
|
|
20231128,101500,1146058450,20200,20250,20250,20200,71
|
|
20231128,101400,1144623700,20200,20200,20200,20200,148
|
|
20231128,101300,1141634100,20250,20250,20250,20250,27
|
|
20231128,101200,1141087350,20250,20200,20250,20150,25
|
|
20231128,101100,1140581450,20200,20200,20200,20200,593
|
|
20231128,101000,1128602850,20250,20200,20250,20200,801
|
|
20231128,100900,1112421500,20200,20200,20200,20200,50
|
|
20231128,100800,1111411500,20200,20250,20250,20200,1270
|
|
20231128,100700,1085706400,20250,20200,20250,20200,5
|
|
20231128,100600,1085605250,20200,20250,20250,20200,166
|
|
20231128,100500,1082252000,20250,20200,20250,20200,211
|
|
20231128,100400,1077985000,20250,20250,20250,20250,20
|
|
20231128,100300,1077580000,20250,20250,20250,20200,26
|
|
20231128,100200,1077053600,20250,20250,20250,20150,129
|
|
20231128,100100,1074446150,20250,20200,20250,20150,1057
|
|
20231128,100000,1053094850,20250,20250,20250,20200,1434
|
|
20231128,095900,1024126950,20200,20200,20250,20200,103
|
|
20231128,095800,1022046050,20200,20200,20250,20200,160
|
|
20231128,095700,1018812000,20250,20250,20250,20200,97
|
|
20231128,095600,1016847850,20250,20300,20300,20250,175
|
|
20231128,095500,1013304050,20300,20250,20300,20250,1102
|
|
20231128,095400,990969500,20300,20250,20300,20250,226
|
|
20231128,095300,986392750,20200,20200,20250,20200,400
|
|
20231128,095200,978311550,20200,20300,20300,20200,233
|
|
20231128,095100,973598400,20300,20300,20300,20200,272
|
|
20231128,095000,968087450,20300,20300,20300,20200,263
|
|
20231128,094900,962748750,20250,20250,20250,20200,1505
|
|
20231128,094800,932274850,20250,20250,20250,20200,31
|
|
20231128,094700,931647200,20300,20250,20300,20250,564
|
|
20231128,094600,920226150,20300,20300,20300,20300,28
|
|
20231128,094500,919657750,20300,20200,20300,20200,867
|
|
20231128,094400,902137450,20200,20250,20250,20200,1214
|
|
20231128,094300,877614100,20250,20300,20300,20200,541
|
|
20231128,094200,866660150,20300,20300,20300,20300,14
|
|
20231128,094100,866375950,20250,20250,20250,20250,23
|
|
20231128,094000,865910200,20300,20300,20300,20300,151
|
|
20231128,093900,862844900,20300,20300,20300,20250,47
|
|
20231128,093800,861891000,20300,20300,20300,20300,29
|
|
20231128,093700,861302300,20250,20250,20250,20250,497
|
|
20231128,093600,851238050,20300,20300,20300,20200,12
|
|
20231128,093500,850995000,20250,20300,20300,20250,2327
|
|
20231128,093400,803869100,20300,20300,20350,20300,412
|
|
20231128,093300,795505450,20300,20350,20350,20300,599
|
|
20231128,093200,783344750,20350,20350,20350,20250,42
|
|
20231128,093100,782490300,20350,20300,20350,20300,152
|
|
20231128,093000,779404200,20300,20300,20300,20250,28
|
|
20231128,092900,778835950,20350,20350,20350,20350,28
|
|
20231128,092800,778266150,20200,20250,20350,20200,789
|
|
20231128,092700,762305300,20250,20150,20250,20150,210
|
|
20231128,092600,758063800,20100,20200,20200,20100,2030
|
|
20231128,092500,717147850,20200,20150,20250,20150,1269
|
|
20231128,092400,691569450,20150,20200,20250,20150,1310
|
|
20231128,092300,665124750,20200,20250,20300,20200,570
|
|
20231128,092200,653588400,20250,20300,20350,20200,5220
|
|
20231128,092100,547742550,20350,20300,20400,20300,1225
|
|
20231128,092000,522816050,20350,20350,20350,20300,395
|
|
20231128,091900,514791450,20350,20350,20400,20300,926
|
|
20231128,091800,495950850,20400,20400,20400,20350,228
|
|
20231128,091700,491303450,20400,20400,20450,20400,2266
|
|
20231128,091600,445035700,20400,20400,20450,20350,871
|
|
20231128,091500,427244450,20400,20400,20400,20350,1014
|
|
20231128,091400,406585550,20450,20350,20450,20300,480
|
|
20231128,091300,396817250,20350,20400,20400,20350,482
|
|
20231128,091200,386995450,20400,20350,20400,20300,644
|
|
20231128,091100,373889550,20350,20450,20450,20350,1844
|
|
20231128,091000,336277700,20450,20400,20500,20400,1044
|
|
20231128,090900,314933900,20450,20400,20450,20400,259
|
|
20231128,090800,309644550,20400,20450,20450,20400,406
|
|
20231128,090700,301352150,20450,20450,20450,20400,355
|
|
20231128,090600,294103250,20400,20400,20500,20350,722
|
|
20231128,090500,279382700,20500,20500,20500,20400,873
|
|
20231128,090400,261495350,20500,20500,20550,20450,4944
|
|
20231128,090300,160150050,20500,20400,20500,20400,3783
|
|
20231128,090200,82890700,20350,20300,20350,20300,450
|
|
20231128,090100,73733600,20250,20250,20300,20250,447
|
|
20231128,090000,64677850,20250,20350,20400,20250,3186
|