689 lines
34 KiB
CSV
689 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,202600,88239000,20400,20400,20400,20400,270
|
|
20231122,202500,88239000,20400,20400,20400,20400,0
|
|
20231122,202400,88239000,20400,20400,20400,20400,0
|
|
20231122,202300,88239000,20400,20400,20400,20400,0
|
|
20231122,202200,88239000,20400,20400,20400,20400,0
|
|
20231122,202100,88239000,20400,20400,20400,20400,0
|
|
20231122,202000,88239000,20400,20400,20400,20400,0
|
|
20231122,201900,88239000,20400,20400,20400,20400,0
|
|
20231122,201800,88239000,20400,20400,20400,20400,0
|
|
20231122,201700,88239000,20400,20400,20400,20400,0
|
|
20231122,201600,88239000,20400,20400,20400,20400,0
|
|
20231122,201500,88239000,20400,20400,20400,20400,0
|
|
20231122,201400,88239000,20400,20400,20400,20400,0
|
|
20231122,201300,88239000,20400,20400,20400,20400,0
|
|
20231122,201200,88239000,20400,20400,20400,20400,0
|
|
20231122,201100,88239000,20400,20400,20400,20400,0
|
|
20231122,201000,88239000,20400,20400,20400,20400,0
|
|
20231122,200900,88239000,20400,20400,20400,20400,0
|
|
20231122,200800,88239000,20400,20400,20400,20400,0
|
|
20231122,200700,88239000,20400,20400,20400,20400,0
|
|
20231122,200600,88239000,20400,20400,20400,20400,0
|
|
20231122,200500,88239000,20400,20400,20400,20400,0
|
|
20231122,200400,88239000,20400,20400,20400,20400,0
|
|
20231122,200300,88239000,20400,20400,20400,20400,0
|
|
20231122,200200,88239000,20400,20400,20400,20400,0
|
|
20231122,200100,88239000,20400,20400,20400,20400,0
|
|
20231122,200000,88239000,20400,20400,20400,20400,0
|
|
20231122,195900,88239000,20400,20400,20400,20400,0
|
|
20231122,195800,88239000,20400,20400,20400,20400,0
|
|
20231122,195700,88239000,20400,20400,20400,20400,0
|
|
20231122,195600,88239000,20400,20400,20400,20400,270
|
|
20231122,195500,88239000,20400,20400,20400,20400,0
|
|
20231122,195400,88239000,20400,20400,20400,20400,0
|
|
20231122,195300,88239000,20400,20400,20400,20400,0
|
|
20231122,195200,88239000,20400,20400,20400,20400,0
|
|
20231122,195100,88239000,20400,20400,20400,20400,0
|
|
20231122,195000,88239000,20400,20400,20400,20400,0
|
|
20231122,194900,88239000,20400,20400,20400,20400,0
|
|
20231122,194800,88239000,20400,20400,20400,20400,0
|
|
20231122,194700,88239000,20400,20400,20400,20400,0
|
|
20231122,194600,88239000,20400,20400,20400,20400,0
|
|
20231122,194500,88239000,20400,20400,20400,20400,0
|
|
20231122,194400,88239000,20400,20400,20400,20400,0
|
|
20231122,194300,88239000,20400,20400,20400,20400,0
|
|
20231122,194200,88239000,20400,20400,20400,20400,0
|
|
20231122,194100,88239000,20400,20400,20400,20400,0
|
|
20231122,194000,88239000,20400,20400,20400,20400,0
|
|
20231122,193900,88239000,20400,20400,20400,20400,0
|
|
20231122,193800,88239000,20400,20400,20400,20400,0
|
|
20231122,193700,88239000,20400,20400,20400,20400,0
|
|
20231122,193600,88239000,20400,20400,20400,20400,0
|
|
20231122,193500,88239000,20400,20400,20400,20400,0
|
|
20231122,193400,88239000,20400,20400,20400,20400,0
|
|
20231122,193300,88239000,20400,20400,20400,20400,0
|
|
20231122,193200,88239000,20400,20400,20400,20400,0
|
|
20231122,193100,88239000,20400,20400,20400,20400,0
|
|
20231122,193000,88239000,20400,20400,20400,20400,0
|
|
20231122,192900,88239000,20400,20400,20400,20400,0
|
|
20231122,192800,88239000,20400,20400,20400,20400,0
|
|
20231122,192700,88239000,20400,20400,20400,20400,0
|
|
20231122,192600,88239000,20400,20400,20400,20400,270
|
|
20231122,192500,88239000,20400,20400,20400,20400,0
|
|
20231122,192400,88239000,20400,20400,20400,20400,0
|
|
20231122,192300,88239000,20400,20400,20400,20400,0
|
|
20231122,192200,88239000,20400,20400,20400,20400,0
|
|
20231122,192100,88239000,20400,20400,20400,20400,0
|
|
20231122,192000,88239000,20400,20400,20400,20400,0
|
|
20231122,191900,88239000,20400,20400,20400,20400,0
|
|
20231122,191800,88239000,20400,20400,20400,20400,0
|
|
20231122,191700,88239000,20400,20400,20400,20400,0
|
|
20231122,191600,88239000,20400,20400,20400,20400,0
|
|
20231122,191500,88239000,20400,20400,20400,20400,0
|
|
20231122,191400,88239000,20400,20400,20400,20400,0
|
|
20231122,191300,88239000,20400,20400,20400,20400,0
|
|
20231122,191200,88239000,20400,20400,20400,20400,0
|
|
20231122,191100,88239000,20400,20400,20400,20400,0
|
|
20231122,191000,88239000,20400,20400,20400,20400,0
|
|
20231122,190900,88239000,20400,20400,20400,20400,0
|
|
20231122,190800,88239000,20400,20400,20400,20400,0
|
|
20231122,190700,88239000,20400,20400,20400,20400,0
|
|
20231122,190600,88239000,20400,20400,20400,20400,0
|
|
20231122,190500,88239000,20400,20400,20400,20400,0
|
|
20231122,190400,88239000,20400,20400,20400,20400,0
|
|
20231122,190300,88239000,20400,20400,20400,20400,0
|
|
20231122,190200,88239000,20400,20400,20400,20400,0
|
|
20231122,190100,88239000,20400,20400,20400,20400,0
|
|
20231122,190000,88239000,20400,20400,20400,20400,0
|
|
20231122,185900,88239000,20400,20400,20400,20400,0
|
|
20231122,185800,88239000,20400,20400,20400,20400,0
|
|
20231122,185700,88239000,20400,20400,20400,20400,0
|
|
20231122,185600,88239000,20400,20400,20400,20400,270
|
|
20231122,185500,88239000,20400,20400,20400,20400,0
|
|
20231122,185400,88239000,20400,20400,20400,20400,0
|
|
20231122,185300,88239000,20400,20400,20400,20400,0
|
|
20231122,185200,88239000,20400,20400,20400,20400,0
|
|
20231122,185100,88239000,20400,20400,20400,20400,0
|
|
20231122,185000,88239000,20400,20400,20400,20400,0
|
|
20231122,184900,88239000,20400,20400,20400,20400,0
|
|
20231122,184800,88239000,20400,20400,20400,20400,0
|
|
20231122,184700,88239000,20400,20400,20400,20400,0
|
|
20231122,184600,88239000,20400,20400,20400,20400,0
|
|
20231122,184500,88239000,20400,20400,20400,20400,0
|
|
20231122,184400,88239000,20400,20400,20400,20400,0
|
|
20231122,184300,88239000,20400,20400,20400,20400,0
|
|
20231122,184200,88239000,20400,20400,20400,20400,0
|
|
20231122,184100,88239000,20400,20400,20400,20400,0
|
|
20231122,184000,88239000,20400,20400,20400,20400,0
|
|
20231122,183900,88239000,20400,20400,20400,20400,0
|
|
20231122,183800,88239000,20400,20400,20400,20400,0
|
|
20231122,183700,88239000,20400,20400,20400,20400,0
|
|
20231122,183600,88239000,20400,20400,20400,20400,0
|
|
20231122,183500,88239000,20400,20400,20400,20400,0
|
|
20231122,183400,88239000,20400,20400,20400,20400,0
|
|
20231122,183300,88239000,20400,20400,20400,20400,0
|
|
20231122,183200,88239000,20400,20400,20400,20400,0
|
|
20231122,183100,88239000,20400,20400,20400,20400,0
|
|
20231122,183000,88239000,20400,20400,20400,20400,0
|
|
20231122,182900,88239000,20400,20400,20400,20400,0
|
|
20231122,182800,88239000,20400,20400,20400,20400,0
|
|
20231122,182700,88239000,20400,20400,20400,20400,0
|
|
20231122,182600,88239000,20400,20400,20400,20400,270
|
|
20231122,182500,88239000,20400,20400,20400,20400,0
|
|
20231122,182400,88239000,20400,20400,20400,20400,0
|
|
20231122,182300,88239000,20400,20400,20400,20400,0
|
|
20231122,182200,88239000,20400,20400,20400,20400,0
|
|
20231122,182100,88239000,20400,20400,20400,20400,0
|
|
20231122,182000,88239000,20400,20400,20400,20400,0
|
|
20231122,181900,88239000,20400,20400,20400,20400,0
|
|
20231122,181800,88239000,20400,20400,20400,20400,0
|
|
20231122,181700,88239000,20400,20400,20400,20400,0
|
|
20231122,181600,88239000,20400,20400,20400,20400,0
|
|
20231122,181500,88239000,20400,20400,20400,20400,0
|
|
20231122,181400,88239000,20400,20400,20400,20400,0
|
|
20231122,181300,88239000,20400,20400,20400,20400,0
|
|
20231122,181200,88239000,20400,20400,20400,20400,0
|
|
20231122,181100,88239000,20400,20400,20400,20400,0
|
|
20231122,181000,88239000,20400,20400,20400,20400,0
|
|
20231122,180900,88239000,20400,20400,20400,20400,0
|
|
20231122,180800,88239000,20400,20400,20400,20400,0
|
|
20231122,180700,88239000,20400,20400,20400,20400,0
|
|
20231122,180600,88239000,20400,20400,20400,20400,0
|
|
20231122,180500,88239000,20400,20400,20400,20400,0
|
|
20231122,180400,88239000,20400,20400,20400,20400,0
|
|
20231122,180300,88239000,20400,20400,20400,20400,0
|
|
20231122,180200,88239000,20400,20400,20400,20400,0
|
|
20231122,180100,88239000,20400,20400,20400,20400,0
|
|
20231122,180000,88239000,20400,20400,20400,20400,0
|
|
20231122,175900,88239000,20400,20400,20400,20400,0
|
|
20231122,175800,88239000,20400,20400,20400,20400,0
|
|
20231122,175700,88239000,20400,20400,20400,20400,0
|
|
20231122,175600,88239000,20400,20400,20400,20400,270
|
|
20231122,175500,88239000,20400,20400,20400,20400,0
|
|
20231122,175400,88239000,20400,20400,20400,20400,0
|
|
20231122,175300,88239000,20400,20400,20400,20400,0
|
|
20231122,175200,88239000,20400,20400,20400,20400,0
|
|
20231122,175100,88239000,20400,20400,20400,20400,0
|
|
20231122,175000,88239000,20400,20400,20400,20400,0
|
|
20231122,174900,88239000,20400,20400,20400,20400,0
|
|
20231122,174800,88239000,20400,20400,20400,20400,0
|
|
20231122,174700,88239000,20400,20400,20400,20400,0
|
|
20231122,174600,88239000,20400,20400,20400,20400,0
|
|
20231122,174500,88239000,20400,20400,20400,20400,0
|
|
20231122,174400,88239000,20400,20400,20400,20400,0
|
|
20231122,174300,88239000,20400,20400,20400,20400,0
|
|
20231122,174200,88239000,20400,20400,20400,20400,0
|
|
20231122,174100,88239000,20400,20400,20400,20400,0
|
|
20231122,174000,88239000,20400,20400,20400,20400,0
|
|
20231122,173900,88239000,20400,20400,20400,20400,0
|
|
20231122,173800,88239000,20400,20400,20400,20400,0
|
|
20231122,173700,88239000,20400,20400,20400,20400,0
|
|
20231122,173600,88239000,20400,20400,20400,20400,0
|
|
20231122,173500,88239000,20400,20400,20400,20400,0
|
|
20231122,173400,88239000,20400,20400,20400,20400,0
|
|
20231122,173300,88239000,20400,20400,20400,20400,0
|
|
20231122,173200,88239000,20400,20400,20400,20400,0
|
|
20231122,173100,88239000,20400,20400,20400,20400,0
|
|
20231122,173000,88239000,20400,20400,20400,20400,0
|
|
20231122,172900,88239000,20400,20400,20400,20400,0
|
|
20231122,172800,88239000,20400,20400,20400,20400,0
|
|
20231122,172700,88239000,20400,20400,20400,20400,0
|
|
20231122,172600,88239000,20400,20400,20400,20400,270
|
|
20231122,172500,88239000,20400,20400,20400,20400,0
|
|
20231122,172400,88239000,20400,20400,20400,20400,0
|
|
20231122,172300,88239000,20400,20400,20400,20400,0
|
|
20231122,172200,88239000,20400,20400,20400,20400,0
|
|
20231122,172100,88239000,20400,20400,20400,20400,0
|
|
20231122,172000,88239000,20400,20400,20400,20400,0
|
|
20231122,171900,88239000,20400,20400,20400,20400,0
|
|
20231122,171800,88239000,20400,20400,20400,20400,0
|
|
20231122,171700,88239000,20400,20400,20400,20400,0
|
|
20231122,171600,88239000,20400,20400,20400,20400,0
|
|
20231122,171500,88239000,20400,20400,20400,20400,0
|
|
20231122,171400,88239000,20400,20400,20400,20400,0
|
|
20231122,171300,88239000,20400,20400,20400,20400,0
|
|
20231122,171200,88239000,20400,20400,20400,20400,0
|
|
20231122,171100,88239000,20400,20400,20400,20400,0
|
|
20231122,171000,88239000,20400,20400,20400,20400,0
|
|
20231122,170900,88239000,20400,20400,20400,20400,0
|
|
20231122,170800,88239000,20400,20400,20400,20400,0
|
|
20231122,170700,88239000,20400,20400,20400,20400,0
|
|
20231122,170600,88239000,20400,20400,20400,20400,0
|
|
20231122,170500,88239000,20400,20400,20400,20400,0
|
|
20231122,170400,88239000,20400,20400,20400,20400,0
|
|
20231122,170300,88239000,20400,20400,20400,20400,0
|
|
20231122,170200,88239000,20400,20400,20400,20400,0
|
|
20231122,170100,88239000,20400,20400,20400,20400,0
|
|
20231122,170000,88239000,20400,20400,20400,20400,0
|
|
20231122,165900,88239000,20400,20400,20400,20400,0
|
|
20231122,165800,88239000,20400,20400,20400,20400,0
|
|
20231122,165700,88239000,20400,20400,20400,20400,0
|
|
20231122,165600,88239000,20400,20400,20400,20400,270
|
|
20231122,165500,88239000,20400,20400,20400,20400,0
|
|
20231122,165400,88239000,20400,20400,20400,20400,0
|
|
20231122,165300,88239000,20400,20400,20400,20400,0
|
|
20231122,165200,88239000,20400,20400,20400,20400,0
|
|
20231122,165100,88239000,20400,20400,20400,20400,0
|
|
20231122,165000,88239000,20400,20400,20400,20400,0
|
|
20231122,164900,88239000,20400,20400,20400,20400,0
|
|
20231122,164800,88239000,20400,20400,20400,20400,0
|
|
20231122,164700,88239000,20400,20400,20400,20400,0
|
|
20231122,164600,88239000,20400,20400,20400,20400,0
|
|
20231122,164500,88239000,20400,20400,20400,20400,0
|
|
20231122,164400,88239000,20400,20400,20400,20400,0
|
|
20231122,164300,88239000,20400,20400,20400,20400,0
|
|
20231122,164200,88239000,20400,20400,20400,20400,0
|
|
20231122,164100,88239000,20400,20400,20400,20400,0
|
|
20231122,164000,88239000,20400,20400,20400,20400,0
|
|
20231122,163900,88239000,20400,20400,20400,20400,0
|
|
20231122,163800,88239000,20400,20400,20400,20400,0
|
|
20231122,163700,88239000,20400,20400,20400,20400,0
|
|
20231122,163600,88239000,20400,20400,20400,20400,0
|
|
20231122,163500,88239000,20400,20400,20400,20400,0
|
|
20231122,163400,88239000,20400,20400,20400,20400,0
|
|
20231122,163300,88239000,20400,20400,20400,20400,0
|
|
20231122,163200,88239000,20400,20400,20400,20400,0
|
|
20231122,163100,88239000,20400,20400,20400,20400,0
|
|
20231122,163000,88239000,20400,20400,20400,20400,0
|
|
20231122,162900,88239000,20400,20400,20400,20400,0
|
|
20231122,162800,88239000,20400,20400,20400,20400,0
|
|
20231122,162700,88239000,20400,20400,20400,20400,0
|
|
20231122,162600,88239000,20400,20400,20400,20400,270
|
|
20231122,162500,88239000,20400,20400,20400,20400,0
|
|
20231122,162400,88239000,20400,20400,20400,20400,0
|
|
20231122,162300,88239000,20400,20400,20400,20400,0
|
|
20231122,162200,88239000,20400,20400,20400,20400,0
|
|
20231122,162100,88239000,20400,20400,20400,20400,0
|
|
20231122,162000,88239000,20400,20400,20400,20400,0
|
|
20231122,161900,88239000,20400,20400,20400,20400,0
|
|
20231122,161800,88239000,20400,20400,20400,20400,0
|
|
20231122,161700,88239000,20400,20400,20400,20400,0
|
|
20231122,161600,88239000,20400,20400,20400,20400,0
|
|
20231122,161500,88239000,20400,20400,20400,20400,0
|
|
20231122,161400,88239000,20400,20400,20400,20400,0
|
|
20231122,161300,88239000,20400,20400,20400,20400,0
|
|
20231122,161200,88239000,20400,20400,20400,20400,0
|
|
20231122,161100,88239000,20400,20400,20400,20400,0
|
|
20231122,161000,88239000,20400,20400,20400,20400,0
|
|
20231122,160900,88239000,20400,20400,20400,20400,0
|
|
20231122,160800,88239000,20400,20400,20400,20400,0
|
|
20231122,160700,88239000,20400,20400,20400,20400,0
|
|
20231122,160600,88239000,20400,20400,20400,20400,0
|
|
20231122,160500,88239000,20400,20400,20400,20400,0
|
|
20231122,160400,88239000,20400,20400,20400,20400,0
|
|
20231122,160300,88239000,20400,20400,20400,20400,0
|
|
20231122,160200,88239000,20400,20400,20400,20400,0
|
|
20231122,160100,88239000,20400,20400,20400,20400,0
|
|
20231122,160000,88239000,20400,20400,20400,20400,0
|
|
20231122,155900,88239000,20400,20400,20400,20400,0
|
|
20231122,155800,88239000,20400,20400,20400,20400,0
|
|
20231122,155700,88239000,20400,20400,20400,20400,0
|
|
20231122,155600,88239000,20400,20400,20400,20400,270
|
|
20231122,155500,88239000,20400,20400,20400,20400,0
|
|
20231122,155400,88239000,20400,20400,20400,20400,0
|
|
20231122,155300,88239000,20400,20400,20400,20400,0
|
|
20231122,155200,88239000,20400,20400,20400,20400,0
|
|
20231122,155100,88239000,20400,20400,20400,20400,0
|
|
20231122,155000,88239000,20400,20400,20400,20400,0
|
|
20231122,154900,88239000,20400,20400,20400,20400,0
|
|
20231122,154800,88239000,20400,20400,20400,20400,0
|
|
20231122,154700,88239000,20400,20400,20400,20400,0
|
|
20231122,154600,88239000,20400,20400,20400,20400,0
|
|
20231122,154500,88239000,20400,20400,20400,20400,0
|
|
20231122,154400,88239000,20400,20400,20400,20400,0
|
|
20231122,154300,88239000,20400,20400,20400,20400,0
|
|
20231122,154200,88239000,20400,20400,20400,20400,0
|
|
20231122,154100,88239000,20400,20400,20400,20400,0
|
|
20231122,154000,88239000,20400,20400,20400,20400,0
|
|
20231122,153900,88239000,20400,20400,20400,20400,0
|
|
20231122,153800,88239000,20400,20400,20400,20400,0
|
|
20231122,153700,88239000,20400,20400,20400,20400,0
|
|
20231122,153600,88239000,20400,20400,20400,20400,0
|
|
20231122,153500,88239000,20400,20400,20400,20400,0
|
|
20231122,153400,88239000,20400,20400,20400,20400,0
|
|
20231122,153300,88239000,20400,20400,20400,20400,0
|
|
20231122,153200,88239000,20400,20400,20400,20400,0
|
|
20231122,153100,88239000,20400,20400,20400,20400,0
|
|
20231122,153000,88239000,20400,20400,20400,20400,270
|
|
20231122,152900,82731000,20450,20450,20450,20450,0
|
|
20231122,152800,82731000,20450,20450,20450,20450,0
|
|
20231122,152700,82731000,20450,20450,20450,20450,0
|
|
20231122,152600,82731000,20450,20450,20450,20450,0
|
|
20231122,152500,82731000,20450,20450,20450,20450,0
|
|
20231122,152400,82731000,20450,20450,20450,20450,0
|
|
20231122,152300,82731000,20450,20450,20450,20450,0
|
|
20231122,152200,82731000,20450,20450,20450,20450,0
|
|
20231122,152100,82731000,20450,20450,20450,20450,0
|
|
20231122,152000,82731000,20450,20450,20450,20450,0
|
|
20231122,151900,82731000,20450,20450,20450,20450,5
|
|
20231122,151800,82628750,20350,20350,20350,20350,3
|
|
20231122,151700,82567700,20400,20400,20400,20400,50
|
|
20231122,151600,81547700,20400,20350,20400,20350,8
|
|
20231122,151500,81384650,20400,20400,20400,20400,0
|
|
20231122,151400,81384650,20400,20400,20400,20400,5
|
|
20231122,151300,81282650,20350,20350,20350,20350,15
|
|
20231122,151200,80977400,20350,20350,20350,20350,5
|
|
20231122,151100,80875650,20400,20400,20400,20400,0
|
|
20231122,151000,80875650,20400,20400,20400,20400,2
|
|
20231122,150900,80834850,20400,20400,20400,20400,2
|
|
20231122,150800,80794050,20400,20400,20400,20400,0
|
|
20231122,150700,80794050,20400,20400,20400,20400,0
|
|
20231122,150600,80794050,20400,20400,20400,20400,0
|
|
20231122,150500,80794050,20400,20400,20400,20400,4
|
|
20231122,150400,80712450,20400,20400,20400,20400,5
|
|
20231122,150300,80610450,20350,20350,20350,20350,0
|
|
20231122,150200,80610450,20350,20350,20350,20350,13
|
|
20231122,150100,80345900,20400,20400,20400,20400,0
|
|
20231122,150000,80345900,20400,20400,20400,20400,143
|
|
20231122,145900,77428700,20450,20450,20450,20450,0
|
|
20231122,145800,77428700,20450,20450,20450,20450,0
|
|
20231122,145700,77428700,20450,20450,20450,20450,1
|
|
20231122,145600,77408250,20450,20450,20450,20450,0
|
|
20231122,145500,77408250,20450,20450,20450,20450,0
|
|
20231122,145400,77408250,20450,20450,20450,20450,0
|
|
20231122,145300,77408250,20450,20450,20450,20450,4
|
|
20231122,145200,77326450,20450,20450,20450,20450,1
|
|
20231122,145100,77306000,20450,20450,20450,20450,0
|
|
20231122,145000,77306000,20450,20450,20450,20450,0
|
|
20231122,144900,77306000,20450,20450,20450,20450,0
|
|
20231122,144800,77306000,20450,20450,20450,20450,0
|
|
20231122,144700,77306000,20450,20450,20450,20450,0
|
|
20231122,144600,77306000,20450,20450,20450,20450,39
|
|
20231122,144500,76508450,20400,20400,20400,20400,0
|
|
20231122,144400,76508450,20400,20400,20400,20400,0
|
|
20231122,144300,76508450,20400,20400,20400,20400,0
|
|
20231122,144200,76508450,20400,20400,20400,20400,5
|
|
20231122,144100,76406450,20400,20400,20400,20400,13
|
|
20231122,144000,76141250,20450,20450,20450,20450,0
|
|
20231122,143900,76141250,20450,20450,20450,20450,0
|
|
20231122,143800,76141250,20450,20450,20450,20450,0
|
|
20231122,143700,76141250,20450,20450,20450,20450,0
|
|
20231122,143600,76141250,20450,20450,20450,20450,0
|
|
20231122,143500,76141250,20450,20450,20450,20450,0
|
|
20231122,143400,76141250,20450,20450,20450,20450,0
|
|
20231122,143300,76141250,20450,20450,20450,20450,0
|
|
20231122,143200,76141250,20450,20450,20450,20450,0
|
|
20231122,143100,76141250,20450,20450,20450,20450,0
|
|
20231122,143000,76141250,20450,20450,20450,20450,0
|
|
20231122,142900,76141250,20450,20450,20450,20450,0
|
|
20231122,142800,76141250,20450,20450,20450,20450,0
|
|
20231122,142700,76141250,20450,20450,20450,20450,0
|
|
20231122,142600,76141250,20450,20450,20450,20450,0
|
|
20231122,142500,76141250,20450,20450,20450,20450,0
|
|
20231122,142400,76141250,20450,20450,20450,20450,0
|
|
20231122,142300,76141250,20450,20450,20450,20450,0
|
|
20231122,142200,76141250,20450,20450,20450,20450,0
|
|
20231122,142100,76141250,20450,20450,20450,20450,0
|
|
20231122,142000,76141250,20450,20450,20450,20450,9
|
|
20231122,141900,75957200,20450,20450,20450,20450,0
|
|
20231122,141800,75957200,20450,20450,20450,20450,7
|
|
20231122,141700,75814050,20450,20450,20450,20450,5
|
|
20231122,141600,75711800,20450,20450,20450,20450,51
|
|
20231122,141500,74668850,20500,20500,20500,20500,0
|
|
20231122,141400,74668850,20500,20500,20500,20500,0
|
|
20231122,141300,74668850,20500,20500,20500,20450,95
|
|
20231122,141200,72726000,20450,20450,20450,20450,0
|
|
20231122,141100,72726000,20450,20450,20450,20450,2
|
|
20231122,141000,72685100,20500,20500,20500,20500,0
|
|
20231122,140900,72685100,20500,20500,20500,20500,28
|
|
20231122,140800,72111100,20500,20450,20500,20450,50
|
|
20231122,140700,71088550,20450,20450,20450,20450,0
|
|
20231122,140600,71088550,20450,20450,20450,20450,0
|
|
20231122,140500,71088550,20450,20450,20450,20450,0
|
|
20231122,140400,71088550,20450,20450,20450,20450,429
|
|
20231122,140300,62315500,20450,20450,20450,20450,0
|
|
20231122,140200,62315500,20450,20450,20450,20450,0
|
|
20231122,140100,62315500,20450,20450,20450,20450,0
|
|
20231122,140000,62315500,20450,20450,20450,20450,0
|
|
20231122,135900,62315500,20450,20450,20450,20450,0
|
|
20231122,135800,62315500,20450,20450,20450,20450,0
|
|
20231122,135700,62315500,20450,20450,20450,20450,0
|
|
20231122,135600,62315500,20450,20450,20450,20450,0
|
|
20231122,135500,62315500,20450,20450,20450,20450,0
|
|
20231122,135400,62315500,20450,20450,20450,20450,0
|
|
20231122,135300,62315500,20450,20450,20450,20450,0
|
|
20231122,135200,62315500,20450,20450,20450,20450,1
|
|
20231122,135100,62295050,20400,20400,20400,20400,39
|
|
20231122,135000,61499450,20400,20400,20400,20400,0
|
|
20231122,134900,61499450,20400,20400,20400,20400,0
|
|
20231122,134800,61499450,20400,20400,20400,20400,0
|
|
20231122,134700,61499450,20400,20400,20400,20400,50
|
|
20231122,134600,60479450,20400,20400,20400,20400,0
|
|
20231122,134500,60479450,20400,20400,20400,20400,0
|
|
20231122,134400,60479450,20400,20400,20400,20400,0
|
|
20231122,134300,60479450,20400,20400,20400,20400,0
|
|
20231122,134200,60479450,20400,20400,20400,20400,0
|
|
20231122,134100,60479450,20400,20400,20400,20400,32
|
|
20231122,134000,59826650,20400,20400,20400,20400,1
|
|
20231122,133900,59806250,20400,20400,20400,20400,0
|
|
20231122,133800,59806250,20400,20400,20400,20400,0
|
|
20231122,133700,59806250,20400,20400,20400,20400,0
|
|
20231122,133600,59806250,20400,20400,20400,20400,0
|
|
20231122,133500,59806250,20400,20400,20400,20400,0
|
|
20231122,133400,59806250,20400,20400,20400,20400,0
|
|
20231122,133300,59806250,20400,20400,20400,20400,0
|
|
20231122,133200,59806250,20400,20400,20400,20400,0
|
|
20231122,133100,59806250,20400,20400,20400,20400,0
|
|
20231122,133000,59806250,20400,20400,20400,20400,1
|
|
20231122,132900,59785850,20350,20350,20350,20350,15
|
|
20231122,132800,59480600,20400,20400,20400,20400,0
|
|
20231122,132700,59480600,20400,20400,20400,20400,2
|
|
20231122,132600,59439800,20400,20400,20400,20400,0
|
|
20231122,132500,59439800,20400,20400,20400,20400,0
|
|
20231122,132400,59439800,20400,20400,20400,20400,0
|
|
20231122,132300,59439800,20400,20400,20400,20400,543
|
|
20231122,132200,48362600,20450,20450,20450,20450,1
|
|
20231122,132100,48342150,20400,20400,20400,20400,9
|
|
20231122,132000,48158550,20450,20450,20450,20450,0
|
|
20231122,131900,48158550,20450,20450,20450,20450,0
|
|
20231122,131800,48158550,20450,20450,20450,20450,0
|
|
20231122,131700,48158550,20450,20450,20450,20450,0
|
|
20231122,131600,48158550,20450,20450,20450,20450,0
|
|
20231122,131500,48158550,20450,20450,20450,20450,0
|
|
20231122,131400,48158550,20450,20450,20450,20450,0
|
|
20231122,131300,48158550,20450,20450,20450,20450,0
|
|
20231122,131200,48158550,20450,20450,20450,20450,0
|
|
20231122,131100,48158550,20450,20450,20450,20450,0
|
|
20231122,131000,48158550,20450,20450,20450,20450,0
|
|
20231122,130900,48158550,20450,20450,20450,20450,0
|
|
20231122,130800,48158550,20450,20450,20450,20450,1
|
|
20231122,130700,48138100,20450,20450,20450,20450,1
|
|
20231122,130600,48117650,20400,20400,20400,20400,0
|
|
20231122,130500,48117650,20400,20400,20400,20400,0
|
|
20231122,130400,48117650,20400,20400,20400,20400,13
|
|
20231122,130300,47852450,20450,20450,20450,20450,6
|
|
20231122,130200,47729750,20400,20400,20400,20400,0
|
|
20231122,130100,47729750,20400,20400,20400,20400,0
|
|
20231122,130000,47729750,20400,20400,20400,20400,51
|
|
20231122,125900,46689350,20400,20400,20400,20400,20
|
|
20231122,125800,46281350,20400,20400,20400,20400,0
|
|
20231122,125700,46281350,20400,20400,20400,20400,0
|
|
20231122,125600,46281350,20400,20400,20400,20400,0
|
|
20231122,125500,46281350,20400,20400,20400,20400,0
|
|
20231122,125400,46281350,20400,20400,20400,20400,1
|
|
20231122,125300,46260950,20450,20450,20450,20450,0
|
|
20231122,125200,46260950,20450,20450,20450,20450,0
|
|
20231122,125100,46260950,20450,20450,20450,20450,0
|
|
20231122,125000,46260950,20450,20450,20450,20450,1
|
|
20231122,124900,46240500,20450,20450,20450,20450,0
|
|
20231122,124800,46240500,20450,20450,20450,20450,15
|
|
20231122,124700,45933750,20450,20450,20450,20450,0
|
|
20231122,124600,45933750,20450,20450,20450,20450,0
|
|
20231122,124500,45933750,20450,20450,20450,20450,0
|
|
20231122,124400,45933750,20450,20450,20450,20450,0
|
|
20231122,124300,45933750,20450,20450,20450,20450,1
|
|
20231122,124200,45913300,20450,20450,20450,20450,0
|
|
20231122,124100,45913300,20450,20450,20450,20450,0
|
|
20231122,124000,45913300,20450,20450,20450,20450,0
|
|
20231122,123900,45913300,20450,20450,20450,20450,0
|
|
20231122,123800,45913300,20450,20450,20450,20450,0
|
|
20231122,123700,45913300,20450,20450,20450,20450,0
|
|
20231122,123600,45913300,20450,20450,20450,20450,1
|
|
20231122,123500,45892850,20450,20450,20450,20450,0
|
|
20231122,123400,45892850,20450,20450,20450,20450,0
|
|
20231122,123300,45892850,20450,20450,20450,20450,0
|
|
20231122,123200,45892850,20450,20450,20450,20450,0
|
|
20231122,123100,45892850,20450,20450,20450,20450,0
|
|
20231122,123000,45892850,20450,20450,20450,20450,0
|
|
20231122,122900,45892850,20450,20450,20450,20450,0
|
|
20231122,122800,45892850,20450,20450,20450,20450,0
|
|
20231122,122700,45892850,20450,20450,20450,20450,1
|
|
20231122,122600,45872400,20450,20450,20450,20450,0
|
|
20231122,122500,45872400,20450,20450,20450,20450,0
|
|
20231122,122400,45872400,20450,20450,20450,20450,0
|
|
20231122,122300,45872400,20450,20450,20450,20450,0
|
|
20231122,122200,45872400,20450,20450,20450,20450,0
|
|
20231122,122100,45872400,20450,20450,20450,20450,0
|
|
20231122,122000,45872400,20450,20450,20450,20450,1
|
|
20231122,121900,45851950,20450,20450,20450,20450,13
|
|
20231122,121800,45586100,20450,20450,20450,20450,0
|
|
20231122,121700,45586100,20450,20450,20450,20450,0
|
|
20231122,121600,45586100,20450,20450,20450,20450,0
|
|
20231122,121500,45586100,20450,20450,20450,20450,13
|
|
20231122,121400,45320250,20450,20450,20450,20450,0
|
|
20231122,121300,45320250,20450,20450,20450,20450,0
|
|
20231122,121200,45320250,20450,20450,20450,20450,1
|
|
20231122,121100,45299800,20450,20450,20450,20450,0
|
|
20231122,121000,45299800,20450,20450,20450,20450,2
|
|
20231122,120900,45258900,20400,20400,20400,20400,14
|
|
20231122,120800,44973300,20450,20450,20450,20450,0
|
|
20231122,120700,44973300,20450,20450,20450,20450,0
|
|
20231122,120600,44973300,20450,20450,20450,20450,0
|
|
20231122,120500,44973300,20450,20450,20450,20450,2
|
|
20231122,120400,44932400,20450,20450,20450,20450,0
|
|
20231122,120300,44932400,20450,20450,20450,20450,0
|
|
20231122,120200,44932400,20450,20450,20450,20450,0
|
|
20231122,120100,44932400,20450,20450,20450,20450,0
|
|
20231122,120000,44932400,20450,20450,20450,20450,0
|
|
20231122,115900,44932400,20450,20450,20450,20450,1
|
|
20231122,115800,44911950,20450,20450,20450,20450,1
|
|
20231122,115700,44891500,20450,20450,20450,20450,0
|
|
20231122,115600,44891500,20450,20450,20450,20450,7
|
|
20231122,115500,44748350,20450,20450,20450,20450,33
|
|
20231122,115400,44073500,20450,20450,20450,20450,0
|
|
20231122,115300,44073500,20450,20450,20450,20450,1
|
|
20231122,115200,44053050,20450,20450,20450,20450,0
|
|
20231122,115100,44053050,20450,20450,20450,20450,2
|
|
20231122,115000,44012150,20400,20400,20400,20400,0
|
|
20231122,114900,44012150,20400,20400,20400,20400,210
|
|
20231122,114800,39728150,20450,20450,20450,20450,1
|
|
20231122,114700,39707700,20450,20450,20450,20450,23
|
|
20231122,114600,39237350,20400,20400,20400,20400,0
|
|
20231122,114500,39237350,20400,20400,20400,20400,13
|
|
20231122,114400,38972150,20500,20500,20500,20500,0
|
|
20231122,114300,38972150,20500,20500,20500,20500,0
|
|
20231122,114200,38972150,20500,20500,20500,20500,0
|
|
20231122,114100,38972150,20500,20500,20500,20500,0
|
|
20231122,114000,38972150,20500,20500,20500,20500,1
|
|
20231122,113900,38951650,20450,20450,20450,20450,54
|
|
20231122,113800,37847350,20500,20500,20500,20500,0
|
|
20231122,113700,37847350,20500,20500,20500,20500,0
|
|
20231122,113600,37847350,20500,20500,20500,20500,0
|
|
20231122,113500,37847350,20500,20500,20500,20500,0
|
|
20231122,113400,37847350,20500,20500,20500,20500,0
|
|
20231122,113300,37847350,20500,20500,20500,20500,1
|
|
20231122,113200,37826850,20500,20500,20500,20500,2
|
|
20231122,113100,37785850,20500,20450,20500,20450,18
|
|
20231122,113000,37417700,20450,20450,20450,20450,1
|
|
20231122,112900,37397250,20450,20450,20450,20450,1
|
|
20231122,112800,37376800,20450,20450,20450,20450,0
|
|
20231122,112700,37376800,20450,20450,20450,20450,0
|
|
20231122,112600,37376800,20450,20450,20450,20450,0
|
|
20231122,112500,37376800,20450,20450,20450,20450,2
|
|
20231122,112400,37335900,20450,20450,20450,20450,0
|
|
20231122,112300,37335900,20450,20450,20450,20450,0
|
|
20231122,112200,37335900,20450,20450,20450,20400,247
|
|
20231122,112100,32292900,20500,20450,20500,20450,5
|
|
20231122,112000,32190600,20450,20450,20450,20450,6
|
|
20231122,111900,32067900,20450,20450,20450,20450,0
|
|
20231122,111800,32067900,20450,20450,20450,20450,10
|
|
20231122,111700,31863400,20450,20450,20450,20450,16
|
|
20231122,111600,31536200,20500,20500,20500,20500,0
|
|
20231122,111500,31536200,20500,20500,20500,20500,0
|
|
20231122,111400,31536200,20500,20500,20500,20500,0
|
|
20231122,111300,31536200,20500,20500,20500,20500,0
|
|
20231122,111200,31536200,20500,20500,20500,20500,0
|
|
20231122,111100,31536200,20500,20450,20500,20450,2
|
|
20231122,111000,31495250,20450,20450,20450,20450,22
|
|
20231122,110900,31045350,20450,20450,20450,20450,0
|
|
20231122,110800,31045350,20450,20450,20450,20450,0
|
|
20231122,110700,31045350,20450,20450,20450,20450,0
|
|
20231122,110600,31045350,20450,20450,20450,20450,0
|
|
20231122,110500,31045350,20450,20450,20450,20450,255
|
|
20231122,110400,25830600,20450,20450,20450,20450,1
|
|
20231122,110300,25810150,20400,20400,20400,20400,0
|
|
20231122,110200,25810150,20400,20450,20450,20400,28
|
|
20231122,110100,25238450,20450,20450,20450,20450,1
|
|
20231122,110000,25218000,20450,20450,20450,20450,0
|
|
20231122,105900,25218000,20450,20450,20450,20450,46
|
|
20231122,105800,24277300,20400,20400,20400,20400,0
|
|
20231122,105700,24277300,20400,20400,20400,20400,0
|
|
20231122,105600,24277300,20400,20400,20400,20400,5
|
|
20231122,105500,24175300,20450,20450,20450,20450,1
|
|
20231122,105400,24154850,20400,20400,20450,20400,327
|
|
20231122,105300,17484000,20450,20350,20450,20350,350
|
|
20231122,105200,10348750,20350,20350,20350,20350,0
|
|
20231122,105100,10348750,20350,20350,20350,20350,0
|
|
20231122,105000,10348750,20350,20350,20350,20350,1
|
|
20231122,104900,10328400,20350,20350,20350,20350,1
|
|
20231122,104800,10308050,20350,20350,20350,20350,0
|
|
20231122,104700,10308050,20350,20350,20350,20350,0
|
|
20231122,104600,10308050,20350,20350,20350,20350,0
|
|
20231122,104500,10308050,20350,20350,20350,20350,0
|
|
20231122,104400,10308050,20350,20350,20350,20350,1
|
|
20231122,104300,10287700,20350,20350,20350,20350,0
|
|
20231122,104200,10287700,20350,20350,20350,20350,0
|
|
20231122,104100,10287700,20350,20350,20350,20350,0
|
|
20231122,104000,10287700,20350,20350,20350,20350,0
|
|
20231122,103900,10287700,20350,20350,20350,20350,0
|
|
20231122,103800,10287700,20350,20350,20350,20350,0
|
|
20231122,103700,10287700,20350,20350,20350,20350,0
|
|
20231122,103600,10287700,20350,20350,20350,20350,0
|
|
20231122,103500,10287700,20350,20350,20350,20350,26
|
|
20231122,103400,9758600,20350,20350,20350,20350,0
|
|
20231122,103300,9758600,20350,20350,20350,20350,1
|
|
20231122,103200,9738250,20300,20300,20300,20300,10
|
|
20231122,103100,9535250,20350,20350,20350,20350,0
|
|
20231122,103000,9535250,20350,20350,20350,20350,0
|
|
20231122,102900,9535250,20350,20350,20350,20350,0
|
|
20231122,102800,9535250,20350,20350,20350,20350,11
|
|
20231122,102700,9311400,20350,20350,20350,20350,0
|
|
20231122,102600,9311400,20350,20350,20350,20350,0
|
|
20231122,102500,9311400,20350,20350,20350,20350,0
|
|
20231122,102400,9311400,20350,20350,20350,20350,0
|
|
20231122,102300,9311400,20350,20350,20350,20350,0
|
|
20231122,102200,9311400,20350,20300,20350,20300,51
|
|
20231122,102100,8276050,20300,20300,20300,20300,1
|
|
20231122,102000,8255750,20350,20350,20350,20350,0
|
|
20231122,101900,8255750,20350,20350,20350,20350,0
|
|
20231122,101800,8255750,20350,20350,20350,20350,0
|
|
20231122,101700,8255750,20350,20350,20350,20350,0
|
|
20231122,101600,8255750,20350,20350,20350,20350,1
|
|
20231122,101500,8235400,20350,20350,20350,20350,0
|
|
20231122,101400,8235400,20350,20350,20350,20350,0
|
|
20231122,101300,8235400,20350,20350,20350,20350,0
|
|
20231122,101200,8235400,20350,20350,20350,20350,0
|
|
20231122,101100,8235400,20350,20350,20350,20350,1
|
|
20231122,101000,8215050,20350,20350,20350,20350,0
|
|
20231122,100900,8215050,20350,20350,20350,20350,126
|
|
20231122,100800,5650950,20350,20350,20350,20350,0
|
|
20231122,100700,5650950,20350,20350,20350,20350,1
|
|
20231122,100600,5630600,20350,20350,20350,20350,0
|
|
20231122,100500,5630600,20350,20350,20350,20350,11
|
|
20231122,100400,5406750,20350,20350,20350,20350,0
|
|
20231122,100300,5406750,20350,20350,20350,20350,4
|
|
20231122,100200,5325350,20350,20350,20350,20350,0
|
|
20231122,100100,5325350,20350,20350,20350,20350,1
|
|
20231122,100000,5305000,20350,20350,20350,20350,1
|
|
20231122,095900,5284650,20400,20400,20400,20400,1
|
|
20231122,095800,5264250,20400,20400,20400,20400,0
|
|
20231122,095700,5264250,20400,20400,20400,20400,6
|
|
20231122,095600,5141850,20400,20350,20400,20350,52
|
|
20231122,095500,4082450,20400,20400,20400,20400,0
|
|
20231122,095400,4082450,20400,20400,20400,20400,0
|
|
20231122,095300,4082450,20400,20400,20400,20400,0
|
|
20231122,095200,4082450,20400,20400,20400,20400,0
|
|
20231122,095100,4082450,20400,20400,20400,20400,0
|
|
20231122,095000,4082450,20400,20400,20400,20400,0
|
|
20231122,094900,4082450,20400,20400,20400,20400,0
|
|
20231122,094800,4082450,20400,20400,20400,20400,0
|
|
20231122,094700,4082450,20400,20400,20400,20400,0
|
|
20231122,094600,4082450,20400,20350,20400,20300,7
|
|
20231122,094500,3939950,20300,20300,20300,20300,0
|
|
20231122,094400,3939950,20300,20300,20300,20300,0
|
|
20231122,094300,3939950,20300,20300,20300,20300,73
|
|
20231122,094200,2458050,20300,20300,20300,20300,0
|
|
20231122,094100,2458050,20300,20300,20300,20300,41
|
|
20231122,094000,1625750,20350,20350,20350,20350,0
|
|
20231122,093900,1625750,20350,20350,20350,20350,0
|
|
20231122,093800,1625750,20350,20350,20350,20350,0
|
|
20231122,093700,1625750,20350,20350,20350,20350,0
|
|
20231122,093600,1625750,20350,20350,20350,20350,3
|
|
20231122,093500,1564700,20350,20350,20350,20350,0
|
|
20231122,093400,1564700,20350,20350,20350,20350,1
|
|
20231122,093300,1544350,20400,20400,20400,20400,6
|
|
20231122,093200,1421950,20300,20300,20300,20300,0
|
|
20231122,093100,1421950,20300,20400,20400,20300,33
|
|
20231122,093000,751900,20400,20400,20400,20400,0
|
|
20231122,092900,751900,20400,20400,20400,20400,0
|
|
20231122,092800,751900,20400,20400,20400,20400,0
|
|
20231122,092700,751900,20400,20400,20400,20400,0
|
|
20231122,092600,751900,20400,20400,20400,20400,0
|
|
20231122,092500,751900,20400,20400,20400,20400,0
|
|
20231122,092400,751900,20400,20400,20400,20400,0
|
|
20231122,092300,751900,20400,20400,20400,20400,0
|
|
20231122,092200,751900,20400,20400,20400,20400,0
|
|
20231122,092100,751900,20400,20400,20400,20400,0
|
|
20231122,092000,751900,20400,20400,20400,20400,0
|
|
20231122,091900,751900,20400,20400,20400,20400,0
|
|
20231122,091800,751900,20400,20400,20400,20400,0
|
|
20231122,091700,751900,20400,20400,20400,20400,0
|
|
20231122,091600,751900,20400,20400,20400,20400,0
|
|
20231122,091500,751900,20400,20350,20400,20350,10
|
|
20231122,091400,548150,20350,20350,20350,20350,0
|
|
20231122,091300,548150,20350,20350,20350,20350,0
|
|
20231122,091200,548150,20350,20350,20350,20350,1
|
|
20231122,091100,527800,20400,20400,20400,20400,1
|
|
20231122,091000,507400,20400,20400,20400,20400,1
|
|
20231122,090900,487000,20400,20400,20400,20400,0
|
|
20231122,090800,487000,20400,20400,20400,20400,0
|
|
20231122,090700,487000,20400,20400,20400,20400,0
|
|
20231122,090600,487000,20400,20400,20400,20400,0
|
|
20231122,090500,487000,20400,20400,20400,20400,0
|
|
20231122,090400,487000,20400,20400,20400,20400,0
|
|
20231122,090300,487000,20400,20400,20400,20400,0
|
|
20231122,090200,487000,20400,20200,20400,20200,11
|
|
20231122,090100,263800,20200,20300,20300,20200,8
|
|
20231122,090000,102000,20400,20400,20400,20400,5
|