653 lines
34 KiB
CSV
653 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,195000,1389439550,29550,29550,29550,29550,2807
|
|
20231122,194900,1389439550,29550,29550,29550,29550,0
|
|
20231122,194800,1389439550,29550,29550,29550,29550,0
|
|
20231122,194700,1389439550,29550,29550,29550,29550,0
|
|
20231122,194600,1389439550,29550,29550,29550,29550,0
|
|
20231122,194500,1389439550,29550,29550,29550,29550,0
|
|
20231122,194400,1389439550,29550,29550,29550,29550,0
|
|
20231122,194300,1389439550,29550,29550,29550,29550,0
|
|
20231122,194200,1389439550,29550,29550,29550,29550,0
|
|
20231122,194100,1389439550,29550,29550,29550,29550,0
|
|
20231122,194000,1389439550,29550,29550,29550,29550,0
|
|
20231122,193900,1389439550,29550,29550,29550,29550,0
|
|
20231122,193800,1389439550,29550,29550,29550,29550,0
|
|
20231122,193700,1389439550,29550,29550,29550,29550,0
|
|
20231122,193600,1389439550,29550,29550,29550,29550,0
|
|
20231122,193500,1389439550,29550,29550,29550,29550,0
|
|
20231122,193400,1389439550,29550,29550,29550,29550,0
|
|
20231122,193300,1389439550,29550,29550,29550,29550,0
|
|
20231122,193200,1389439550,29550,29550,29550,29550,0
|
|
20231122,193100,1389439550,29550,29550,29550,29550,0
|
|
20231122,193000,1389439550,29550,29550,29550,29550,0
|
|
20231122,192900,1389439550,29550,29550,29550,29550,0
|
|
20231122,192800,1389439550,29550,29550,29550,29550,0
|
|
20231122,192700,1389439550,29550,29550,29550,29550,0
|
|
20231122,192600,1389439550,29550,29550,29550,29550,0
|
|
20231122,192500,1389439550,29550,29550,29550,29550,0
|
|
20231122,192400,1389439550,29550,29550,29550,29550,0
|
|
20231122,192300,1389439550,29550,29550,29550,29550,0
|
|
20231122,192200,1389439550,29550,29550,29550,29550,0
|
|
20231122,192100,1389439550,29550,29550,29550,29550,0
|
|
20231122,192000,1389439550,29550,29550,29550,29550,2807
|
|
20231122,191900,1389439550,29550,29550,29550,29550,0
|
|
20231122,191800,1389439550,29550,29550,29550,29550,0
|
|
20231122,191700,1389439550,29550,29550,29550,29550,0
|
|
20231122,191600,1389439550,29550,29550,29550,29550,0
|
|
20231122,191500,1389439550,29550,29550,29550,29550,0
|
|
20231122,191400,1389439550,29550,29550,29550,29550,0
|
|
20231122,191300,1389439550,29550,29550,29550,29550,0
|
|
20231122,191200,1389439550,29550,29550,29550,29550,0
|
|
20231122,191100,1389439550,29550,29550,29550,29550,0
|
|
20231122,191000,1389439550,29550,29550,29550,29550,0
|
|
20231122,190900,1389439550,29550,29550,29550,29550,0
|
|
20231122,190800,1389439550,29550,29550,29550,29550,0
|
|
20231122,190700,1389439550,29550,29550,29550,29550,0
|
|
20231122,190600,1389439550,29550,29550,29550,29550,0
|
|
20231122,190500,1389439550,29550,29550,29550,29550,0
|
|
20231122,190400,1389439550,29550,29550,29550,29550,0
|
|
20231122,190300,1389439550,29550,29550,29550,29550,0
|
|
20231122,190200,1389439550,29550,29550,29550,29550,0
|
|
20231122,190100,1389439550,29550,29550,29550,29550,0
|
|
20231122,190000,1389439550,29550,29550,29550,29550,0
|
|
20231122,185900,1389439550,29550,29550,29550,29550,0
|
|
20231122,185800,1389439550,29550,29550,29550,29550,0
|
|
20231122,185700,1389439550,29550,29550,29550,29550,0
|
|
20231122,185600,1389439550,29550,29550,29550,29550,0
|
|
20231122,185500,1389439550,29550,29550,29550,29550,0
|
|
20231122,185400,1389439550,29550,29550,29550,29550,0
|
|
20231122,185300,1389439550,29550,29550,29550,29550,0
|
|
20231122,185200,1389439550,29550,29550,29550,29550,0
|
|
20231122,185100,1389439550,29550,29550,29550,29550,0
|
|
20231122,185000,1389439550,29550,29550,29550,29550,2807
|
|
20231122,184900,1389439550,29550,29550,29550,29550,0
|
|
20231122,184800,1389439550,29550,29550,29550,29550,0
|
|
20231122,184700,1389439550,29550,29550,29550,29550,0
|
|
20231122,184600,1389439550,29550,29550,29550,29550,0
|
|
20231122,184500,1389439550,29550,29550,29550,29550,0
|
|
20231122,184400,1389439550,29550,29550,29550,29550,0
|
|
20231122,184300,1389439550,29550,29550,29550,29550,0
|
|
20231122,184200,1389439550,29550,29550,29550,29550,0
|
|
20231122,184100,1389439550,29550,29550,29550,29550,0
|
|
20231122,184000,1389439550,29550,29550,29550,29550,0
|
|
20231122,183900,1389439550,29550,29550,29550,29550,0
|
|
20231122,183800,1389439550,29550,29550,29550,29550,0
|
|
20231122,183700,1389439550,29550,29550,29550,29550,0
|
|
20231122,183600,1389439550,29550,29550,29550,29550,0
|
|
20231122,183500,1389439550,29550,29550,29550,29550,0
|
|
20231122,183400,1389439550,29550,29550,29550,29550,0
|
|
20231122,183300,1389439550,29550,29550,29550,29550,0
|
|
20231122,183200,1389439550,29550,29550,29550,29550,0
|
|
20231122,183100,1389439550,29550,29550,29550,29550,0
|
|
20231122,183000,1389439550,29550,29550,29550,29550,0
|
|
20231122,182900,1389439550,29550,29550,29550,29550,0
|
|
20231122,182800,1389439550,29550,29550,29550,29550,0
|
|
20231122,182700,1389439550,29550,29550,29550,29550,0
|
|
20231122,182600,1389439550,29550,29550,29550,29550,0
|
|
20231122,182500,1389439550,29550,29550,29550,29550,0
|
|
20231122,182400,1389439550,29550,29550,29550,29550,0
|
|
20231122,182300,1389439550,29550,29550,29550,29550,0
|
|
20231122,182200,1389439550,29550,29550,29550,29550,0
|
|
20231122,182100,1389439550,29550,29550,29550,29550,0
|
|
20231122,182000,1389439550,29550,29550,29550,29550,2807
|
|
20231122,181900,1389439550,29550,29550,29550,29550,0
|
|
20231122,181800,1389439550,29550,29550,29550,29550,0
|
|
20231122,181700,1389439550,29550,29550,29550,29550,0
|
|
20231122,181600,1389439550,29550,29550,29550,29550,0
|
|
20231122,181500,1389439550,29550,29550,29550,29550,0
|
|
20231122,181400,1389439550,29550,29550,29550,29550,0
|
|
20231122,181300,1389439550,29550,29550,29550,29550,0
|
|
20231122,181200,1389439550,29550,29550,29550,29550,0
|
|
20231122,181100,1389439550,29550,29550,29550,29550,0
|
|
20231122,181000,1389439550,29550,29550,29550,29550,0
|
|
20231122,180900,1389439550,29550,29550,29550,29550,0
|
|
20231122,180800,1389439550,29550,29550,29550,29550,0
|
|
20231122,180700,1389439550,29550,29550,29550,29550,0
|
|
20231122,180600,1389439550,29550,29550,29550,29550,0
|
|
20231122,180500,1389439550,29550,29550,29550,29550,0
|
|
20231122,180400,1389439550,29550,29550,29550,29550,0
|
|
20231122,180300,1389439550,29550,29550,29550,29550,0
|
|
20231122,180200,1389439550,29550,29550,29550,29550,0
|
|
20231122,180100,1389439550,29550,29550,29550,29550,0
|
|
20231122,180000,1389439550,29550,29550,29550,29550,0
|
|
20231122,175900,1389439550,29550,29550,29550,29550,0
|
|
20231122,175800,1389439550,29550,29550,29550,29550,0
|
|
20231122,175700,1389439550,29550,29550,29550,29550,0
|
|
20231122,175600,1389439550,29550,29550,29550,29550,0
|
|
20231122,175500,1389439550,29550,29550,29550,29550,0
|
|
20231122,175400,1389439550,29550,29550,29550,29550,0
|
|
20231122,175300,1389439550,29550,29550,29550,29550,0
|
|
20231122,175200,1389439550,29550,29550,29550,29550,0
|
|
20231122,175100,1389439550,29550,29550,29550,29550,0
|
|
20231122,175000,1389439550,29550,29550,29550,29550,2807
|
|
20231122,174900,1389439550,29550,29550,29550,29550,0
|
|
20231122,174800,1389439550,29550,29550,29550,29550,0
|
|
20231122,174700,1389439550,29550,29550,29550,29550,0
|
|
20231122,174600,1389439550,29550,29550,29550,29550,0
|
|
20231122,174500,1389439550,29550,29550,29550,29550,0
|
|
20231122,174400,1389439550,29550,29550,29550,29550,0
|
|
20231122,174300,1389439550,29550,29550,29550,29550,0
|
|
20231122,174200,1389439550,29550,29550,29550,29550,0
|
|
20231122,174100,1389439550,29550,29550,29550,29550,0
|
|
20231122,174000,1389439550,29550,29550,29550,29550,0
|
|
20231122,173900,1389439550,29550,29550,29550,29550,0
|
|
20231122,173800,1389439550,29550,29550,29550,29550,0
|
|
20231122,173700,1389439550,29550,29550,29550,29550,0
|
|
20231122,173600,1389439550,29550,29550,29550,29550,0
|
|
20231122,173500,1389439550,29550,29550,29550,29550,0
|
|
20231122,173400,1389439550,29550,29550,29550,29550,0
|
|
20231122,173300,1389439550,29550,29550,29550,29550,0
|
|
20231122,173200,1389439550,29550,29550,29550,29550,0
|
|
20231122,173100,1389439550,29550,29550,29550,29550,0
|
|
20231122,173000,1389439550,29550,29550,29550,29550,0
|
|
20231122,172900,1389439550,29550,29550,29550,29550,0
|
|
20231122,172800,1389439550,29550,29550,29550,29550,0
|
|
20231122,172700,1389439550,29550,29550,29550,29550,0
|
|
20231122,172600,1389439550,29550,29550,29550,29550,0
|
|
20231122,172500,1389439550,29550,29550,29550,29550,0
|
|
20231122,172400,1389439550,29550,29550,29550,29550,0
|
|
20231122,172300,1389439550,29550,29550,29550,29550,0
|
|
20231122,172200,1389439550,29550,29550,29550,29550,0
|
|
20231122,172100,1389439550,29550,29550,29550,29550,0
|
|
20231122,172000,1389439550,29550,29550,29550,29550,2807
|
|
20231122,171900,1389439550,29550,29550,29550,29550,0
|
|
20231122,171800,1389439550,29550,29550,29550,29550,0
|
|
20231122,171700,1389439550,29550,29550,29550,29550,0
|
|
20231122,171600,1389439550,29550,29550,29550,29550,0
|
|
20231122,171500,1389439550,29550,29550,29550,29550,0
|
|
20231122,171400,1389439550,29550,29550,29550,29550,0
|
|
20231122,171300,1389439550,29550,29550,29550,29550,0
|
|
20231122,171200,1389439550,29550,29550,29550,29550,0
|
|
20231122,171100,1389439550,29550,29550,29550,29550,0
|
|
20231122,171000,1389439550,29550,29550,29550,29550,0
|
|
20231122,170900,1389439550,29550,29550,29550,29550,0
|
|
20231122,170800,1389439550,29550,29550,29550,29550,0
|
|
20231122,170700,1389439550,29550,29550,29550,29550,0
|
|
20231122,170600,1389439550,29550,29550,29550,29550,0
|
|
20231122,170500,1389439550,29550,29550,29550,29550,0
|
|
20231122,170400,1389439550,29550,29550,29550,29550,0
|
|
20231122,170300,1389439550,29550,29550,29550,29550,0
|
|
20231122,170200,1389439550,29550,29550,29550,29550,0
|
|
20231122,170100,1389439550,29550,29550,29550,29550,0
|
|
20231122,170000,1389439550,29550,29550,29550,29550,0
|
|
20231122,165900,1389439550,29550,29550,29550,29550,0
|
|
20231122,165800,1389439550,29550,29550,29550,29550,0
|
|
20231122,165700,1389439550,29550,29550,29550,29550,0
|
|
20231122,165600,1389439550,29550,29550,29550,29550,0
|
|
20231122,165500,1389439550,29550,29550,29550,29550,0
|
|
20231122,165400,1389439550,29550,29550,29550,29550,0
|
|
20231122,165300,1389439550,29550,29550,29550,29550,0
|
|
20231122,165200,1389439550,29550,29550,29550,29550,0
|
|
20231122,165100,1389439550,29550,29550,29550,29550,0
|
|
20231122,165000,1389439550,29550,29550,29550,29550,2807
|
|
20231122,164900,1389439550,29550,29550,29550,29550,0
|
|
20231122,164800,1389439550,29550,29550,29550,29550,0
|
|
20231122,164700,1389439550,29550,29550,29550,29550,0
|
|
20231122,164600,1389439550,29550,29550,29550,29550,0
|
|
20231122,164500,1389439550,29550,29550,29550,29550,0
|
|
20231122,164400,1389439550,29550,29550,29550,29550,0
|
|
20231122,164300,1389439550,29550,29550,29550,29550,0
|
|
20231122,164200,1389439550,29550,29550,29550,29550,0
|
|
20231122,164100,1389439550,29550,29550,29550,29550,0
|
|
20231122,164000,1389439550,29550,29550,29550,29550,0
|
|
20231122,163900,1389439550,29550,29550,29550,29550,0
|
|
20231122,163800,1389439550,29550,29550,29550,29550,0
|
|
20231122,163700,1389439550,29550,29550,29550,29550,0
|
|
20231122,163600,1389439550,29550,29550,29550,29550,0
|
|
20231122,163500,1389439550,29550,29550,29550,29550,0
|
|
20231122,163400,1389439550,29550,29550,29550,29550,0
|
|
20231122,163300,1389439550,29550,29550,29550,29550,0
|
|
20231122,163200,1389439550,29550,29550,29550,29550,0
|
|
20231122,163100,1389439550,29550,29550,29550,29550,0
|
|
20231122,163000,1389439550,29550,29550,29550,29550,0
|
|
20231122,162900,1389439550,29550,29550,29550,29550,0
|
|
20231122,162800,1389439550,29550,29550,29550,29550,0
|
|
20231122,162700,1389439550,29550,29550,29550,29550,0
|
|
20231122,162600,1389439550,29550,29550,29550,29550,0
|
|
20231122,162500,1389439550,29550,29550,29550,29550,0
|
|
20231122,162400,1389439550,29550,29550,29550,29550,0
|
|
20231122,162300,1389439550,29550,29550,29550,29550,0
|
|
20231122,162200,1389439550,29550,29550,29550,29550,0
|
|
20231122,162100,1389439550,29550,29550,29550,29550,0
|
|
20231122,162000,1389439550,29550,29550,29550,29550,2807
|
|
20231122,161900,1389439550,29550,29550,29550,29550,0
|
|
20231122,161800,1389439550,29550,29550,29550,29550,0
|
|
20231122,161700,1389439550,29550,29550,29550,29550,0
|
|
20231122,161600,1389439550,29550,29550,29550,29550,0
|
|
20231122,161500,1389439550,29550,29550,29550,29550,0
|
|
20231122,161400,1389439550,29550,29550,29550,29550,0
|
|
20231122,161300,1389439550,29550,29550,29550,29550,0
|
|
20231122,161200,1389439550,29550,29550,29550,29550,0
|
|
20231122,161100,1389439550,29550,29550,29550,29550,0
|
|
20231122,161000,1389439550,29550,29550,29550,29550,0
|
|
20231122,160900,1389439550,29550,29550,29550,29550,0
|
|
20231122,160800,1389439550,29550,29550,29550,29550,0
|
|
20231122,160700,1389439550,29550,29550,29550,29550,0
|
|
20231122,160600,1389439550,29550,29550,29550,29550,0
|
|
20231122,160500,1389439550,29550,29550,29550,29550,0
|
|
20231122,160400,1389439550,29550,29550,29550,29550,0
|
|
20231122,160300,1389439550,29550,29550,29550,29550,0
|
|
20231122,160200,1389439550,29550,29550,29550,29550,0
|
|
20231122,160100,1389439550,29550,29550,29550,29550,0
|
|
20231122,160000,1389439550,29550,29550,29550,29550,0
|
|
20231122,155900,1389439550,29550,29550,29550,29550,0
|
|
20231122,155800,1389439550,29550,29550,29550,29550,0
|
|
20231122,155700,1389439550,29550,29550,29550,29550,0
|
|
20231122,155600,1389439550,29550,29550,29550,29550,0
|
|
20231122,155500,1389439550,29550,29550,29550,29550,0
|
|
20231122,155400,1389439550,29550,29550,29550,29550,0
|
|
20231122,155300,1389439550,29550,29550,29550,29550,0
|
|
20231122,155200,1389439550,29550,29550,29550,29550,0
|
|
20231122,155100,1389439550,29550,29550,29550,29550,0
|
|
20231122,155000,1389439550,29550,29550,29550,29550,2807
|
|
20231122,154900,1389439550,29550,29550,29550,29550,0
|
|
20231122,154800,1389439550,29550,29550,29550,29550,0
|
|
20231122,154700,1389439550,29550,29550,29550,29550,0
|
|
20231122,154600,1389439550,29550,29550,29550,29550,0
|
|
20231122,154500,1389439550,29550,29550,29550,29550,0
|
|
20231122,154400,1389439550,29550,29550,29550,29550,0
|
|
20231122,154300,1389439550,29550,29550,29550,29550,0
|
|
20231122,154200,1389439550,29550,29550,29550,29550,0
|
|
20231122,154100,1389439550,29550,29550,29550,29550,0
|
|
20231122,154000,1389439550,29550,29550,29550,29550,0
|
|
20231122,153900,1389439550,29550,29550,29550,29550,0
|
|
20231122,153800,1389439550,29550,29550,29550,29550,0
|
|
20231122,153700,1389439550,29550,29550,29550,29550,0
|
|
20231122,153600,1389439550,29550,29550,29550,29550,0
|
|
20231122,153500,1389439550,29550,29550,29550,29550,0
|
|
20231122,153400,1389439550,29550,29550,29550,29550,0
|
|
20231122,153300,1389439550,29550,29550,29550,29550,0
|
|
20231122,153200,1389439550,29550,29550,29550,29550,0
|
|
20231122,153100,1389439550,29550,29550,29550,29550,0
|
|
20231122,153000,1389439550,29550,29550,29550,29550,2807
|
|
20231122,152900,1306492700,29550,29550,29550,29550,0
|
|
20231122,152800,1306492700,29550,29550,29550,29550,0
|
|
20231122,152700,1306492700,29550,29550,29550,29550,0
|
|
20231122,152600,1306492700,29550,29550,29550,29550,0
|
|
20231122,152500,1306492700,29550,29550,29550,29550,0
|
|
20231122,152400,1306492700,29550,29550,29550,29550,0
|
|
20231122,152300,1306492700,29550,29550,29550,29550,0
|
|
20231122,152200,1306492700,29550,29550,29550,29550,0
|
|
20231122,152100,1306492700,29550,29550,29550,29550,0
|
|
20231122,152000,1306492700,29550,29550,29550,29550,0
|
|
20231122,151900,1306492700,29550,29550,29550,29500,284
|
|
20231122,151800,1298105400,29550,29550,29550,29550,1
|
|
20231122,151700,1298075850,29550,29500,29550,29500,23
|
|
20231122,151600,1297396850,29550,29500,29550,29450,1076
|
|
20231122,151500,1265651500,29450,29450,29500,29450,594
|
|
20231122,151400,1248138650,29500,29500,29500,29450,30
|
|
20231122,151300,1247254250,29500,29500,29500,29450,24
|
|
20231122,151200,1246546350,29450,29450,29500,29400,105
|
|
20231122,151100,1243454500,29500,29450,29500,29450,1153
|
|
20231122,151000,1209492800,29450,29450,29450,29400,192
|
|
20231122,150900,1203838550,29450,29450,29450,29400,568
|
|
20231122,150800,1187112750,29450,29400,29450,29400,84
|
|
20231122,150700,1184639550,29400,29400,29400,29400,38
|
|
20231122,150600,1183522350,29400,29450,29450,29400,504
|
|
20231122,150500,1168679750,29400,29450,29450,29400,71
|
|
20231122,150400,1166590800,29400,29400,29450,29350,663
|
|
20231122,150300,1147104350,29400,29350,29400,29350,16
|
|
20231122,150200,1146634100,29350,29400,29400,29350,4
|
|
20231122,150100,1146516650,29350,29350,29350,29350,2
|
|
20231122,150000,1146457950,29400,29350,29400,29350,48
|
|
20231122,145900,1145048450,29350,29400,29400,29350,12
|
|
20231122,145800,1144695700,29350,29400,29400,29350,303
|
|
20231122,145700,1135787550,29350,29350,29400,29350,44
|
|
20231122,145600,1134495650,29350,29350,29400,29350,9
|
|
20231122,145500,1134231150,29350,29350,29400,29350,131
|
|
20231122,145400,1130381350,29350,29350,29350,29350,17
|
|
20231122,145300,1129882400,29400,29350,29400,29300,767
|
|
20231122,145200,1107366000,29300,29300,29300,29300,101
|
|
20231122,145100,1104406700,29300,29300,29300,29250,334
|
|
20231122,145000,1094622100,29250,29250,29300,29250,149
|
|
20231122,144900,1090263350,29250,29300,29300,29250,12
|
|
20231122,144800,1089911800,29250,29300,29300,29250,59
|
|
20231122,144700,1088183150,29250,29200,29250,29200,308
|
|
20231122,144600,1079175750,29200,29200,29200,29200,2
|
|
20231122,144500,1079117350,29200,29250,29250,29200,118
|
|
20231122,144400,1075665900,29250,29250,29250,29250,1
|
|
20231122,144300,1075636650,29300,29250,29300,29250,34
|
|
20231122,144200,1074642050,29250,29250,29300,29250,56
|
|
20231122,144100,1073003550,29250,29250,29250,29250,1
|
|
20231122,144000,1072974300,29250,29250,29250,29250,1
|
|
20231122,143900,1072945050,29250,29300,29300,29250,42
|
|
20231122,143800,1071716500,29250,29250,29250,29250,35
|
|
20231122,143700,1070692750,29250,29250,29250,29250,1
|
|
20231122,143600,1070663500,29250,29200,29250,29200,17
|
|
20231122,143500,1070166300,29200,29250,29250,29200,186
|
|
20231122,143400,1064727600,29200,29200,29300,29200,333
|
|
20231122,143300,1055003850,29300,29250,29300,29200,474
|
|
20231122,143200,1041137750,29250,29300,29300,29250,108
|
|
20231122,143100,1037973650,29300,29300,29300,29300,42
|
|
20231122,143000,1036743050,29300,29300,29300,29250,38
|
|
20231122,142900,1035629800,29350,29250,29350,29250,5
|
|
20231122,142800,1035483150,29250,29300,29300,29250,432
|
|
20231122,142700,1022841350,29300,29300,29300,29300,193
|
|
20231122,142600,1017186450,29300,29300,29300,29300,137
|
|
20231122,142500,1013172350,29300,29300,29300,29300,5
|
|
20231122,142400,1013025850,29300,29300,29300,29300,1
|
|
20231122,142300,1012996550,29300,29300,29300,29300,178
|
|
20231122,142200,1007781150,29350,29300,29350,29300,160
|
|
20231122,142100,1003086850,29300,29300,29350,29300,6
|
|
20231122,142000,1002911000,29300,29300,29300,29300,1
|
|
20231122,141900,1002881700,29300,29300,29300,29300,151
|
|
20231122,141800,998457400,29300,29300,29300,29300,16
|
|
20231122,141700,997988600,29300,29300,29300,29300,602
|
|
20231122,141600,980350000,29300,29300,29350,29300,3
|
|
20231122,141500,980262050,29300,29300,29300,29300,5
|
|
20231122,141400,980115550,29300,29300,29300,29300,1
|
|
20231122,141300,980086250,29300,29300,29350,29300,42
|
|
20231122,141200,978855150,29300,29350,29350,29300,18
|
|
20231122,141100,978327000,29300,29350,29350,29300,86
|
|
20231122,141000,975806450,29300,29300,29300,29300,83
|
|
20231122,140900,973374550,29300,29350,29350,29300,33
|
|
20231122,140800,972407600,29300,29300,29300,29300,1
|
|
20231122,140700,972378300,29300,29300,29300,29300,24
|
|
20231122,140600,971675100,29300,29300,29300,29300,11
|
|
20231122,140500,971352800,29300,29300,29300,29300,52
|
|
20231122,140400,969829200,29300,29300,29300,29300,5
|
|
20231122,140300,969682700,29350,29300,29350,29300,87
|
|
20231122,140200,967130300,29300,29300,29300,29300,35
|
|
20231122,140100,966104800,29350,29300,29350,29300,36
|
|
20231122,140000,965049800,29300,29350,29350,29300,351
|
|
20231122,135900,954765000,29300,29300,29300,29300,1
|
|
20231122,135800,954735700,29300,29300,29300,29300,157
|
|
20231122,135700,950135600,29300,29300,29300,29300,1
|
|
20231122,135600,950106300,29300,29300,29300,29300,49
|
|
20231122,135500,948670600,29300,29350,29350,29300,2
|
|
20231122,135400,948611950,29350,29300,29350,29300,201
|
|
20231122,135300,942712650,29300,29300,29300,29300,36
|
|
20231122,135200,941657850,29300,29300,29300,29300,93
|
|
20231122,135100,938932950,29300,29300,29300,29300,1
|
|
20231122,135000,938903650,29300,29300,29350,29300,29
|
|
20231122,134900,938053800,29300,29350,29350,29300,5
|
|
20231122,134800,937907100,29350,29350,29350,29300,51
|
|
20231122,134700,936411950,29300,29350,29350,29300,5
|
|
20231122,134600,936265350,29300,29300,29300,29300,2
|
|
20231122,134500,936206750,29300,29300,29300,29300,1
|
|
20231122,134400,936177450,29300,29300,29300,29300,32
|
|
20231122,134300,935239850,29300,29300,29300,29300,1
|
|
20231122,134200,935210550,29300,29300,29300,29300,2
|
|
20231122,134100,935151950,29300,29350,29350,29300,12
|
|
20231122,134000,934799800,29350,29300,29350,29300,33
|
|
20231122,133900,933832850,29300,29300,29300,29300,1
|
|
20231122,133800,933803550,29300,29300,29300,29300,2
|
|
20231122,133700,933744950,29300,29300,29300,29300,1
|
|
20231122,133600,933715650,29300,29300,29300,29300,2
|
|
20231122,133500,933657050,29300,29300,29300,29300,63
|
|
20231122,133400,931811150,29300,29350,29350,29300,29
|
|
20231122,133300,930960050,29300,29250,29350,29250,34
|
|
20231122,133200,929964950,29250,29250,29300,29250,95
|
|
20231122,133100,927185450,29250,29250,29250,29250,172
|
|
20231122,133000,922154450,29250,29250,29250,29250,1
|
|
20231122,132900,922125200,29250,29250,29250,29250,166
|
|
20231122,132800,917269700,29250,29250,29250,29250,1
|
|
20231122,132700,917240450,29250,29250,29250,29250,102
|
|
20231122,132600,914256950,29300,29250,29350,29250,115
|
|
20231122,132500,910891850,29350,29250,29350,29250,2
|
|
20231122,132400,910833250,29250,29250,29250,29250,1
|
|
20231122,132300,910804000,29250,29350,29350,29250,49
|
|
20231122,132200,909369050,29350,29250,29350,29250,2
|
|
20231122,132100,909310450,29250,29250,29250,29250,1
|
|
20231122,132000,909281200,29300,29250,29300,29250,502
|
|
20231122,131900,894573150,29250,29250,29250,29250,1
|
|
20231122,131800,894543900,29250,29250,29300,29250,236
|
|
20231122,131700,887630900,29300,29250,29300,29250,35
|
|
20231122,131600,886605450,29250,29250,29300,29250,4
|
|
20231122,131500,886488400,29250,29250,29250,29250,2
|
|
20231122,131400,886429900,29250,29250,29250,29250,36
|
|
20231122,131300,885376900,29250,29300,29300,29250,3
|
|
20231122,131200,885289050,29300,29250,29300,29250,6
|
|
20231122,131100,885113300,29300,29250,29300,29250,17
|
|
20231122,131000,884615550,29250,29300,29300,29250,231
|
|
20231122,130900,877857800,29250,29250,29250,29250,51
|
|
20231122,130800,876366050,29250,29250,29250,29250,4
|
|
20231122,130700,876249050,29250,29250,29250,29250,0
|
|
20231122,130600,876249050,29250,29250,29250,29250,31
|
|
20231122,130500,875342300,29250,29250,29250,29250,0
|
|
20231122,130400,875342300,29250,29300,29300,29250,16
|
|
20231122,130300,874873700,29250,29250,29250,29250,0
|
|
20231122,130200,874873700,29250,29250,29250,29250,36
|
|
20231122,130100,873820700,29300,29300,29300,29300,7
|
|
20231122,130000,873615600,29300,29300,29300,29300,1
|
|
20231122,125900,873586300,29300,29300,29300,29250,11
|
|
20231122,125800,873264350,29250,29250,29250,29250,2
|
|
20231122,125700,873205850,29250,29250,29250,29250,31
|
|
20231122,125600,872299100,29300,29300,29300,29300,0
|
|
20231122,125500,872299100,29300,29300,29300,29300,36
|
|
20231122,125400,871244300,29250,29300,29300,29250,65
|
|
20231122,125300,869343000,29200,29200,29200,29200,51
|
|
20231122,125200,867853800,29300,29300,29300,29300,0
|
|
20231122,125100,867853800,29300,29300,29300,29300,0
|
|
20231122,125000,867853800,29300,29300,29300,29300,10
|
|
20231122,124900,867560800,29200,29300,29300,29200,32
|
|
20231122,124800,866626300,29250,29250,29250,29250,4
|
|
20231122,124700,866509300,29250,29250,29250,29250,17
|
|
20231122,124600,866012050,29250,29250,29250,29250,2
|
|
20231122,124500,865953550,29250,29250,29250,29250,23
|
|
20231122,124400,865280800,29250,29250,29250,29250,38
|
|
20231122,124300,864169300,29250,29250,29250,29250,1
|
|
20231122,124200,864140050,29250,29250,29250,29250,1
|
|
20231122,124100,864110800,29200,29200,29200,29200,31
|
|
20231122,124000,863205600,29200,29200,29200,29200,0
|
|
20231122,123900,863205600,29200,29200,29200,29200,8
|
|
20231122,123800,862972000,29200,29200,29200,29200,9
|
|
20231122,123700,862709200,29200,29200,29200,29200,5
|
|
20231122,123600,862563200,29250,29300,29300,29250,12
|
|
20231122,123500,862212150,29250,29250,29250,29250,0
|
|
20231122,123400,862212150,29250,29250,29250,29250,129
|
|
20231122,123300,858438900,29250,29250,29250,29250,99
|
|
20231122,123200,855543150,29200,29200,29200,29200,33
|
|
20231122,123100,854579550,29250,29250,29250,29250,1
|
|
20231122,123000,854550300,29250,29250,29250,29250,0
|
|
20231122,122900,854550300,29250,29250,29250,29250,183
|
|
20231122,122800,849197550,29200,29200,29250,29200,45
|
|
20231122,122700,847883050,29250,29250,29250,29250,8
|
|
20231122,122600,847649050,29250,29250,29250,29250,1
|
|
20231122,122500,847619800,29250,29250,29250,29250,1
|
|
20231122,122400,847590550,29200,29200,29200,29200,31
|
|
20231122,122300,846685350,29250,29250,29250,29250,20
|
|
20231122,122200,846100350,29200,29250,29250,29200,15
|
|
20231122,122100,845662100,29250,29200,29250,29200,39
|
|
20231122,122000,844521650,29200,29200,29200,29200,31
|
|
20231122,121900,843616450,29250,29250,29250,29250,10
|
|
20231122,121800,843323950,29250,29250,29250,29250,30
|
|
20231122,121700,842446450,29250,29250,29250,29250,10
|
|
20231122,121600,842153950,29200,29200,29200,29200,0
|
|
20231122,121500,842153950,29200,29200,29200,29200,34
|
|
20231122,121400,841161150,29200,29200,29200,29200,5
|
|
20231122,121300,841015150,29200,29200,29200,29200,3
|
|
20231122,121200,840927550,29200,29200,29200,29150,52
|
|
20231122,121100,839410000,29200,29200,29200,29200,31
|
|
20231122,121000,838504800,29200,29200,29200,29200,1
|
|
20231122,120900,838475600,29200,29200,29200,29200,35
|
|
20231122,120800,837453600,29200,29200,29200,29200,0
|
|
20231122,120700,837453600,29200,29200,29200,29200,31
|
|
20231122,120600,836548400,29250,29250,29250,29250,10
|
|
20231122,120500,836255900,29250,29250,29250,29250,3
|
|
20231122,120400,836168150,29250,29250,29250,29250,20
|
|
20231122,120300,835583150,29200,29250,29250,29200,116
|
|
20231122,120200,832195900,29250,29250,29250,29250,5
|
|
20231122,120100,832049650,29250,29250,29250,29250,0
|
|
20231122,120000,832049650,29250,29250,29250,29250,2
|
|
20231122,115900,831991150,29250,29200,29250,29200,33
|
|
20231122,115800,831027450,29250,29250,29250,29250,2
|
|
20231122,115700,830968950,29250,29250,29250,29250,2
|
|
20231122,115600,830910450,29200,29200,29200,29200,0
|
|
20231122,115500,830910450,29200,29150,29200,29150,429
|
|
20231122,115400,818383700,29150,29200,29200,29150,42
|
|
20231122,115300,817158850,29200,29150,29200,29150,15
|
|
20231122,115200,816721500,29150,29150,29150,29150,0
|
|
20231122,115100,816721500,29150,29200,29200,29150,42
|
|
20231122,115000,815495150,29150,29200,29200,29150,51
|
|
20231122,114900,814007500,29200,29200,29200,29200,5
|
|
20231122,114800,813861500,29150,29150,29150,29150,4
|
|
20231122,114700,813744900,29150,29150,29150,29150,3
|
|
20231122,114600,813657450,29150,29150,29150,29150,33
|
|
20231122,114500,812695500,29150,29150,29150,29150,0
|
|
20231122,114400,812695500,29150,29150,29150,29150,0
|
|
20231122,114300,812695500,29150,29150,29150,29150,6
|
|
20231122,114200,812520600,29150,29150,29150,29150,31
|
|
20231122,114100,811616950,29150,29150,29150,29150,461
|
|
20231122,114000,798178800,29150,29150,29150,29150,10
|
|
20231122,113900,797887300,29150,29150,29150,29150,257
|
|
20231122,113800,790395750,29150,29150,29150,29150,4
|
|
20231122,113700,790279150,29150,29200,29200,29150,33
|
|
20231122,113600,789317100,29150,29150,29150,29150,55
|
|
20231122,113500,787713850,29150,29150,29150,29150,1
|
|
20231122,113400,787684700,29150,29150,29150,29150,4
|
|
20231122,113300,787568100,29150,29150,29150,29150,45
|
|
20231122,113200,786256350,29150,29150,29150,29150,0
|
|
20231122,113100,786256350,29150,29150,29150,29150,0
|
|
20231122,113000,786256350,29150,29150,29150,29150,31
|
|
20231122,112900,785352700,29200,29150,29200,29150,40
|
|
20231122,112800,784186650,29150,29150,29150,29150,0
|
|
20231122,112700,784186650,29150,29150,29150,29150,81
|
|
20231122,112600,781825500,29150,29150,29150,29150,74
|
|
20231122,112500,779668400,29150,29200,29200,29150,37
|
|
20231122,112400,778589800,29150,29150,29150,29150,48
|
|
20231122,112300,777190600,29150,29150,29150,29150,0
|
|
20231122,112200,777190600,29150,29150,29150,29150,10
|
|
20231122,112100,776899100,29150,29100,29150,29100,206
|
|
20231122,112000,770895750,29100,29150,29150,29100,100
|
|
20231122,111900,767984000,29150,29150,29150,29150,5
|
|
20231122,111800,767838250,29150,29150,29150,29150,53
|
|
20231122,111700,766293300,29150,29150,29150,29150,10
|
|
20231122,111600,766001800,29150,29200,29200,29150,32
|
|
20231122,111500,765068950,29200,29150,29200,29150,14
|
|
20231122,111400,764660350,29150,29150,29150,29150,0
|
|
20231122,111300,764660350,29150,29150,29150,29150,0
|
|
20231122,111200,764660350,29150,29150,29150,29100,279
|
|
20231122,111100,756529650,29150,29150,29150,29150,5
|
|
20231122,111000,756383900,29150,29150,29150,29150,94
|
|
20231122,110900,753643800,29150,29150,29150,29100,245
|
|
20231122,110800,746504350,29150,29100,29150,29100,46
|
|
20231122,110700,745165000,29100,29100,29100,29100,0
|
|
20231122,110600,745165000,29100,29100,29100,29100,4
|
|
20231122,110500,745048600,29100,29100,29100,29100,2
|
|
20231122,110400,744990400,29100,29100,29100,29100,31
|
|
20231122,110300,744088300,29150,29150,29150,29150,15
|
|
20231122,110200,743651050,29100,29150,29150,29100,7
|
|
20231122,110100,743447200,29100,29100,29100,29100,157
|
|
20231122,110000,738878500,29100,29100,29100,29100,231
|
|
20231122,105900,732156400,29150,29100,29150,29100,225
|
|
20231122,105800,725608100,29100,29150,29150,29100,60
|
|
20231122,105700,723861600,29150,29100,29150,29100,585
|
|
20231122,105600,706823450,29100,29150,29150,29100,48
|
|
20231122,105500,705426450,29100,29150,29150,29100,104
|
|
20231122,105400,702396350,29150,29150,29150,29150,3097
|
|
20231122,105300,612118800,29150,29200,29200,29150,2
|
|
20231122,105200,612060450,29200,29200,29200,29200,35
|
|
20231122,105100,611038450,29150,29200,29200,29150,41
|
|
20231122,105000,609842800,29200,29200,29200,29200,21
|
|
20231122,104900,609229600,29200,29200,29200,29200,132
|
|
20231122,104800,605375200,29200,29200,29200,29200,0
|
|
20231122,104700,605375200,29200,29200,29200,29200,30
|
|
20231122,104600,604499200,29200,29200,29200,29200,0
|
|
20231122,104500,604499200,29200,29200,29200,29200,1
|
|
20231122,104400,604470000,29250,29200,29250,29200,38
|
|
20231122,104300,603360250,29200,29200,29250,29200,94
|
|
20231122,104200,600615250,29200,29200,29200,29200,31
|
|
20231122,104100,599710050,29200,29200,29200,29200,640
|
|
20231122,104000,581022050,29200,29200,29200,29200,350
|
|
20231122,103900,570802050,29200,29200,29200,29200,30
|
|
20231122,103800,569926050,29200,29250,29250,29200,3
|
|
20231122,103700,569838400,29250,29250,29250,29250,1
|
|
20231122,103600,569809150,29200,29200,29200,29200,0
|
|
20231122,103500,569809150,29200,29200,29200,29200,138
|
|
20231122,103400,565779550,29200,29200,29200,29200,31
|
|
20231122,103300,564874350,29200,29200,29200,29200,10
|
|
20231122,103200,564582350,29250,29250,29250,29250,55
|
|
20231122,103100,562973600,29250,29250,29250,29250,0
|
|
20231122,103000,562973600,29250,29250,29250,29250,30
|
|
20231122,102900,562096100,29250,29250,29250,29250,55
|
|
20231122,102800,560487350,29250,29250,29250,29250,5
|
|
20231122,102700,560341100,29250,29250,29250,29250,2
|
|
20231122,102600,560282600,29200,29250,29250,29200,46
|
|
20231122,102500,558939250,29250,29250,29250,29250,1
|
|
20231122,102400,558910000,29200,29200,29200,29200,0
|
|
20231122,102300,558910000,29200,29200,29200,29200,0
|
|
20231122,102200,558910000,29200,29250,29250,29200,33
|
|
20231122,102100,557946300,29200,29250,29250,29200,239
|
|
20231122,102000,550967000,29250,29250,29250,29250,1
|
|
20231122,101900,550937750,29200,29200,29200,29200,413
|
|
20231122,101800,538878150,29250,29250,29250,29250,102
|
|
20231122,101700,535894650,29250,29250,29250,29250,0
|
|
20231122,101600,535894650,29250,29250,29300,29250,24
|
|
20231122,101500,535192150,29200,29250,29250,29200,1200
|
|
20231122,101400,500149050,29300,29200,29300,29200,60
|
|
20231122,101300,498396050,29200,29200,29200,29200,30
|
|
20231122,101200,497520050,29200,29200,29200,29200,0
|
|
20231122,101100,497520050,29200,29200,29200,29200,10
|
|
20231122,101000,497228050,29200,29200,29200,29200,410
|
|
20231122,100900,485256050,29200,29200,29200,29200,126
|
|
20231122,100800,481576850,29200,29300,29300,29200,76
|
|
20231122,100700,479356050,29300,29300,29300,29300,10
|
|
20231122,100600,479063050,29200,29200,29200,29200,1
|
|
20231122,100500,479033850,29200,29200,29200,29200,45
|
|
20231122,100400,477719850,29250,29300,29300,29250,222
|
|
20231122,100300,471215300,29300,29300,29300,29300,559
|
|
20231122,100200,454836600,29300,29200,29300,29200,657
|
|
20231122,100100,435641300,29150,29150,29200,29150,681
|
|
20231122,100000,415769100,29200,29250,29250,29200,933
|
|
20231122,095900,388525450,29250,29250,29250,29200,218
|
|
20231122,095800,382156450,29250,29250,29250,29250,11
|
|
20231122,095700,381834700,29250,29200,29250,29200,233
|
|
20231122,095600,375019950,29200,29250,29250,29200,346
|
|
20231122,095500,364901450,29250,29250,29250,29250,187
|
|
20231122,095400,359431700,29250,29250,29250,29250,10
|
|
20231122,095300,359139200,29200,29200,29200,29200,45
|
|
20231122,095200,357825200,29200,29200,29200,29200,35
|
|
20231122,095100,356803200,29200,29200,29200,29200,33
|
|
20231122,095000,355839600,29200,29200,29250,29200,122
|
|
20231122,094900,352276700,29200,29250,29250,29200,328
|
|
20231122,094800,342698500,29250,29250,29250,29200,142
|
|
20231122,094700,338551500,29200,29200,29200,29200,373
|
|
20231122,094600,327659900,29200,29200,29200,29200,1308
|
|
20231122,094500,289466300,29200,29300,29300,29200,807
|
|
20231122,094400,265853550,29300,29350,29350,29300,755
|
|
20231122,094300,243724250,29350,29350,29350,29350,83
|
|
20231122,094200,241288200,29350,29350,29350,29350,124
|
|
20231122,094100,237648800,29350,29350,29350,29350,12
|
|
20231122,094000,237296600,29350,29250,29350,29250,153
|
|
20231122,093900,232809050,29250,29300,29300,29250,319
|
|
20231122,093800,223465800,29300,29300,29300,29300,291
|
|
20231122,093700,214939500,29300,29300,29350,29300,453
|
|
20231122,093600,201666050,29350,29300,29350,29300,31
|
|
20231122,093500,200756750,29300,29300,29300,29300,54
|
|
20231122,093400,199174550,29350,29350,29350,29350,0
|
|
20231122,093300,199174550,29350,29400,29400,29300,156
|
|
20231122,093200,194600900,29300,29350,29400,29300,495
|
|
20231122,093100,180072300,29350,29400,29400,29350,110
|
|
20231122,093000,176839800,29350,29350,29350,29350,1
|
|
20231122,092900,176810450,29350,29400,29400,29350,56
|
|
20231122,092800,175164150,29400,29400,29400,29400,30
|
|
20231122,092700,174282150,29400,29400,29400,29350,73
|
|
20231122,092600,172138450,29350,29400,29400,29350,295
|
|
20231122,092500,163478450,29400,29400,29400,29400,127
|
|
20231122,092400,159744650,29400,29400,29400,29350,34
|
|
20231122,092300,158745300,29400,29400,29400,29400,65
|
|
20231122,092200,156834300,29450,29400,29450,29400,101
|
|
20231122,092100,153864850,29400,29400,29400,29400,96
|
|
20231122,092000,151042450,29350,29350,29350,29350,5
|
|
20231122,091900,150895700,29350,29350,29350,29350,349
|
|
20231122,091800,140652550,29350,29350,29350,29350,106
|
|
20231122,091700,137541450,29300,29300,29300,29300,2
|
|
20231122,091600,137482850,29300,29300,29300,29300,111
|
|
20231122,091500,134230550,29300,29300,29300,29300,0
|
|
20231122,091400,134230550,29300,29250,29300,29250,196
|
|
20231122,091300,128497050,29300,29300,29300,29300,70
|
|
20231122,091200,126446050,29300,29300,29300,29300,157
|
|
20231122,091100,121845950,29350,29350,29350,29300,183
|
|
20231122,091000,116479900,29350,29300,29350,29300,63
|
|
20231122,090900,114633600,29300,29300,29300,29300,133
|
|
20231122,090800,110736700,29350,29300,29350,29300,233
|
|
20231122,090700,103909150,29350,29400,29400,29350,348
|
|
20231122,090600,93678650,29400,29400,29400,29400,309
|
|
20231122,090500,84594050,29400,29350,29400,29350,42
|
|
20231122,090400,83359300,29350,29400,29400,29300,85
|
|
20231122,090300,80862950,29400,29400,29400,29350,15
|
|
20231122,090200,80422000,29200,29200,29200,29200,151
|
|
20231122,090100,76012800,29150,29250,29250,29100,526
|
|
20231122,090000,60665550,29250,29450,29450,29250,2059
|