698 lines
36 KiB
CSV
698 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,203500,892439050,28350,28350,28350,28350,385
|
|
20231120,203400,892439050,28350,28350,28350,28350,0
|
|
20231120,203300,892439050,28350,28350,28350,28350,0
|
|
20231120,203200,892439050,28350,28350,28350,28350,0
|
|
20231120,203100,892439050,28350,28350,28350,28350,0
|
|
20231120,203000,892439050,28350,28350,28350,28350,0
|
|
20231120,202900,892439050,28350,28350,28350,28350,0
|
|
20231120,202800,892439050,28350,28350,28350,28350,0
|
|
20231120,202700,892439050,28350,28350,28350,28350,0
|
|
20231120,202600,892439050,28350,28350,28350,28350,0
|
|
20231120,202500,892439050,28350,28350,28350,28350,0
|
|
20231120,202400,892439050,28350,28350,28350,28350,0
|
|
20231120,202300,892439050,28350,28350,28350,28350,0
|
|
20231120,202200,892439050,28350,28350,28350,28350,0
|
|
20231120,202100,892439050,28350,28350,28350,28350,0
|
|
20231120,202000,892439050,28350,28350,28350,28350,0
|
|
20231120,201900,892439050,28350,28350,28350,28350,0
|
|
20231120,201800,892439050,28350,28350,28350,28350,0
|
|
20231120,201700,892439050,28350,28350,28350,28350,0
|
|
20231120,201600,892439050,28350,28350,28350,28350,0
|
|
20231120,201500,892439050,28350,28350,28350,28350,0
|
|
20231120,201400,892439050,28350,28350,28350,28350,0
|
|
20231120,201300,892439050,28350,28350,28350,28350,0
|
|
20231120,201200,892439050,28350,28350,28350,28350,0
|
|
20231120,201100,892439050,28350,28350,28350,28350,0
|
|
20231120,201000,892439050,28350,28350,28350,28350,0
|
|
20231120,200900,892439050,28350,28350,28350,28350,0
|
|
20231120,200800,892439050,28350,28350,28350,28350,0
|
|
20231120,200700,892439050,28350,28350,28350,28350,0
|
|
20231120,200600,892439050,28350,28350,28350,28350,0
|
|
20231120,200500,892439050,28350,28350,28350,28350,385
|
|
20231120,200400,892439050,28350,28350,28350,28350,0
|
|
20231120,200300,892439050,28350,28350,28350,28350,0
|
|
20231120,200200,892439050,28350,28350,28350,28350,0
|
|
20231120,200100,892439050,28350,28350,28350,28350,0
|
|
20231120,200000,892439050,28350,28350,28350,28350,0
|
|
20231120,195900,892439050,28350,28350,28350,28350,0
|
|
20231120,195800,892439050,28350,28350,28350,28350,0
|
|
20231120,195700,892439050,28350,28350,28350,28350,0
|
|
20231120,195600,892439050,28350,28350,28350,28350,0
|
|
20231120,195500,892439050,28350,28350,28350,28350,0
|
|
20231120,195400,892439050,28350,28350,28350,28350,0
|
|
20231120,195300,892439050,28350,28350,28350,28350,0
|
|
20231120,195200,892439050,28350,28350,28350,28350,0
|
|
20231120,195100,892439050,28350,28350,28350,28350,0
|
|
20231120,195000,892439050,28350,28350,28350,28350,0
|
|
20231120,194900,892439050,28350,28350,28350,28350,0
|
|
20231120,194800,892439050,28350,28350,28350,28350,0
|
|
20231120,194700,892439050,28350,28350,28350,28350,0
|
|
20231120,194600,892439050,28350,28350,28350,28350,0
|
|
20231120,194500,892439050,28350,28350,28350,28350,0
|
|
20231120,194400,892439050,28350,28350,28350,28350,0
|
|
20231120,194300,892439050,28350,28350,28350,28350,0
|
|
20231120,194200,892439050,28350,28350,28350,28350,0
|
|
20231120,194100,892439050,28350,28350,28350,28350,0
|
|
20231120,194000,892439050,28350,28350,28350,28350,0
|
|
20231120,193900,892439050,28350,28350,28350,28350,0
|
|
20231120,193800,892439050,28350,28350,28350,28350,0
|
|
20231120,193700,892439050,28350,28350,28350,28350,0
|
|
20231120,193600,892439050,28350,28350,28350,28350,0
|
|
20231120,193500,892439050,28350,28350,28350,28350,385
|
|
20231120,193400,892439050,28350,28350,28350,28350,0
|
|
20231120,193300,892439050,28350,28350,28350,28350,0
|
|
20231120,193200,892439050,28350,28350,28350,28350,0
|
|
20231120,193100,892439050,28350,28350,28350,28350,0
|
|
20231120,193000,892439050,28350,28350,28350,28350,0
|
|
20231120,192900,892439050,28350,28350,28350,28350,0
|
|
20231120,192800,892439050,28350,28350,28350,28350,0
|
|
20231120,192700,892439050,28350,28350,28350,28350,0
|
|
20231120,192600,892439050,28350,28350,28350,28350,0
|
|
20231120,192500,892439050,28350,28350,28350,28350,0
|
|
20231120,192400,892439050,28350,28350,28350,28350,0
|
|
20231120,192300,892439050,28350,28350,28350,28350,0
|
|
20231120,192200,892439050,28350,28350,28350,28350,0
|
|
20231120,192100,892439050,28350,28350,28350,28350,0
|
|
20231120,192000,892439050,28350,28350,28350,28350,0
|
|
20231120,191900,892439050,28350,28350,28350,28350,0
|
|
20231120,191800,892439050,28350,28350,28350,28350,0
|
|
20231120,191700,892439050,28350,28350,28350,28350,0
|
|
20231120,191600,892439050,28350,28350,28350,28350,0
|
|
20231120,191500,892439050,28350,28350,28350,28350,0
|
|
20231120,191400,892439050,28350,28350,28350,28350,0
|
|
20231120,191300,892439050,28350,28350,28350,28350,0
|
|
20231120,191200,892439050,28350,28350,28350,28350,0
|
|
20231120,191100,892439050,28350,28350,28350,28350,0
|
|
20231120,191000,892439050,28350,28350,28350,28350,0
|
|
20231120,190900,892439050,28350,28350,28350,28350,0
|
|
20231120,190800,892439050,28350,28350,28350,28350,0
|
|
20231120,190700,892439050,28350,28350,28350,28350,0
|
|
20231120,190600,892439050,28350,28350,28350,28350,0
|
|
20231120,190500,892439050,28350,28350,28350,28350,385
|
|
20231120,190400,892439050,28350,28350,28350,28350,0
|
|
20231120,190300,892439050,28350,28350,28350,28350,0
|
|
20231120,190200,892439050,28350,28350,28350,28350,0
|
|
20231120,190100,892439050,28350,28350,28350,28350,0
|
|
20231120,190000,892439050,28350,28350,28350,28350,0
|
|
20231120,185900,892439050,28350,28350,28350,28350,0
|
|
20231120,185800,892439050,28350,28350,28350,28350,0
|
|
20231120,185700,892439050,28350,28350,28350,28350,0
|
|
20231120,185600,892439050,28350,28350,28350,28350,0
|
|
20231120,185500,892439050,28350,28350,28350,28350,0
|
|
20231120,185400,892439050,28350,28350,28350,28350,0
|
|
20231120,185300,892439050,28350,28350,28350,28350,0
|
|
20231120,185200,892439050,28350,28350,28350,28350,0
|
|
20231120,185100,892439050,28350,28350,28350,28350,0
|
|
20231120,185000,892439050,28350,28350,28350,28350,0
|
|
20231120,184900,892439050,28350,28350,28350,28350,0
|
|
20231120,184800,892439050,28350,28350,28350,28350,0
|
|
20231120,184700,892439050,28350,28350,28350,28350,0
|
|
20231120,184600,892439050,28350,28350,28350,28350,0
|
|
20231120,184500,892439050,28350,28350,28350,28350,0
|
|
20231120,184400,892439050,28350,28350,28350,28350,0
|
|
20231120,184300,892439050,28350,28350,28350,28350,0
|
|
20231120,184200,892439050,28350,28350,28350,28350,0
|
|
20231120,184100,892439050,28350,28350,28350,28350,0
|
|
20231120,184000,892439050,28350,28350,28350,28350,0
|
|
20231120,183900,892439050,28350,28350,28350,28350,0
|
|
20231120,183800,892439050,28350,28350,28350,28350,0
|
|
20231120,183700,892439050,28350,28350,28350,28350,0
|
|
20231120,183600,892439050,28350,28350,28350,28350,0
|
|
20231120,183500,892439050,28350,28350,28350,28350,385
|
|
20231120,183400,892439050,28350,28350,28350,28350,0
|
|
20231120,183300,892439050,28350,28350,28350,28350,0
|
|
20231120,183200,892439050,28350,28350,28350,28350,0
|
|
20231120,183100,892439050,28350,28350,28350,28350,0
|
|
20231120,183000,892439050,28350,28350,28350,28350,0
|
|
20231120,182900,892439050,28350,28350,28350,28350,0
|
|
20231120,182800,892439050,28350,28350,28350,28350,0
|
|
20231120,182700,892439050,28350,28350,28350,28350,0
|
|
20231120,182600,892439050,28350,28350,28350,28350,0
|
|
20231120,182500,892439050,28350,28350,28350,28350,0
|
|
20231120,182400,892439050,28350,28350,28350,28350,0
|
|
20231120,182300,892439050,28350,28350,28350,28350,0
|
|
20231120,182200,892439050,28350,28350,28350,28350,0
|
|
20231120,182100,892439050,28350,28350,28350,28350,0
|
|
20231120,182000,892439050,28350,28350,28350,28350,0
|
|
20231120,181900,892439050,28350,28350,28350,28350,0
|
|
20231120,181800,892439050,28350,28350,28350,28350,0
|
|
20231120,181700,892439050,28350,28350,28350,28350,0
|
|
20231120,181600,892439050,28350,28350,28350,28350,0
|
|
20231120,181500,892439050,28350,28350,28350,28350,0
|
|
20231120,181400,892439050,28350,28350,28350,28350,0
|
|
20231120,181300,892439050,28350,28350,28350,28350,0
|
|
20231120,181200,892439050,28350,28350,28350,28350,0
|
|
20231120,181100,892439050,28350,28350,28350,28350,0
|
|
20231120,181000,892439050,28350,28350,28350,28350,0
|
|
20231120,180900,892439050,28350,28350,28350,28350,0
|
|
20231120,180800,892439050,28350,28350,28350,28350,0
|
|
20231120,180700,892439050,28350,28350,28350,28350,0
|
|
20231120,180600,892439050,28350,28350,28350,28350,0
|
|
20231120,180500,892439050,28350,28350,28350,28350,385
|
|
20231120,180400,892439050,28350,28350,28350,28350,0
|
|
20231120,180300,892439050,28350,28350,28350,28350,0
|
|
20231120,180200,892439050,28350,28350,28350,28350,0
|
|
20231120,180100,892439050,28350,28350,28350,28350,0
|
|
20231120,180000,892439050,28350,28350,28350,28350,0
|
|
20231120,175900,892439050,28350,28350,28350,28350,0
|
|
20231120,175800,892439050,28350,28350,28350,28350,0
|
|
20231120,175700,892439050,28350,28350,28350,28350,0
|
|
20231120,175600,892439050,28350,28350,28350,28350,0
|
|
20231120,175500,892439050,28350,28350,28350,28350,0
|
|
20231120,175400,892439050,28350,28350,28350,28350,0
|
|
20231120,175300,892439050,28350,28350,28350,28350,0
|
|
20231120,175200,892439050,28350,28350,28350,28350,0
|
|
20231120,175100,892439050,28350,28350,28350,28350,0
|
|
20231120,175000,892439050,28350,28350,28350,28350,0
|
|
20231120,174900,892439050,28350,28350,28350,28350,0
|
|
20231120,174800,892439050,28350,28350,28350,28350,0
|
|
20231120,174700,892439050,28350,28350,28350,28350,0
|
|
20231120,174600,892439050,28350,28350,28350,28350,0
|
|
20231120,174500,892439050,28350,28350,28350,28350,0
|
|
20231120,174400,892439050,28350,28350,28350,28350,0
|
|
20231120,174300,892439050,28350,28350,28350,28350,0
|
|
20231120,174200,892439050,28350,28350,28350,28350,0
|
|
20231120,174100,892439050,28350,28350,28350,28350,0
|
|
20231120,174000,892439050,28350,28350,28350,28350,0
|
|
20231120,173900,892439050,28350,28350,28350,28350,0
|
|
20231120,173800,892439050,28350,28350,28350,28350,0
|
|
20231120,173700,892439050,28350,28350,28350,28350,0
|
|
20231120,173600,892439050,28350,28350,28350,28350,0
|
|
20231120,173500,892439050,28350,28350,28350,28350,385
|
|
20231120,173400,892439050,28350,28350,28350,28350,0
|
|
20231120,173300,892439050,28350,28350,28350,28350,0
|
|
20231120,173200,892439050,28350,28350,28350,28350,0
|
|
20231120,173100,892439050,28350,28350,28350,28350,0
|
|
20231120,173000,892439050,28350,28350,28350,28350,0
|
|
20231120,172900,892439050,28350,28350,28350,28350,0
|
|
20231120,172800,892439050,28350,28350,28350,28350,0
|
|
20231120,172700,892439050,28350,28350,28350,28350,0
|
|
20231120,172600,892439050,28350,28350,28350,28350,0
|
|
20231120,172500,892439050,28350,28350,28350,28350,0
|
|
20231120,172400,892439050,28350,28350,28350,28350,0
|
|
20231120,172300,892439050,28350,28350,28350,28350,0
|
|
20231120,172200,892439050,28350,28350,28350,28350,0
|
|
20231120,172100,892439050,28350,28350,28350,28350,0
|
|
20231120,172000,892439050,28350,28350,28350,28350,0
|
|
20231120,171900,892439050,28350,28350,28350,28350,0
|
|
20231120,171800,892439050,28350,28350,28350,28350,0
|
|
20231120,171700,892439050,28350,28350,28350,28350,0
|
|
20231120,171600,892439050,28350,28350,28350,28350,0
|
|
20231120,171500,892439050,28350,28350,28350,28350,0
|
|
20231120,171400,892439050,28350,28350,28350,28350,0
|
|
20231120,171300,892439050,28350,28350,28350,28350,0
|
|
20231120,171200,892439050,28350,28350,28350,28350,0
|
|
20231120,171100,892439050,28350,28350,28350,28350,0
|
|
20231120,171000,892439050,28350,28350,28350,28350,0
|
|
20231120,170900,892439050,28350,28350,28350,28350,0
|
|
20231120,170800,892439050,28350,28350,28350,28350,0
|
|
20231120,170700,892439050,28350,28350,28350,28350,0
|
|
20231120,170600,892439050,28350,28350,28350,28350,0
|
|
20231120,170500,892439050,28350,28350,28350,28350,385
|
|
20231120,170400,892439050,28350,28350,28350,28350,0
|
|
20231120,170300,892439050,28350,28350,28350,28350,0
|
|
20231120,170200,892439050,28350,28350,28350,28350,0
|
|
20231120,170100,892439050,28350,28350,28350,28350,0
|
|
20231120,170000,892439050,28350,28350,28350,28350,0
|
|
20231120,165900,892439050,28350,28350,28350,28350,0
|
|
20231120,165800,892439050,28350,28350,28350,28350,0
|
|
20231120,165700,892439050,28350,28350,28350,28350,0
|
|
20231120,165600,892439050,28350,28350,28350,28350,0
|
|
20231120,165500,892439050,28350,28350,28350,28350,0
|
|
20231120,165400,892439050,28350,28350,28350,28350,0
|
|
20231120,165300,892439050,28350,28350,28350,28350,0
|
|
20231120,165200,892439050,28350,28350,28350,28350,0
|
|
20231120,165100,892439050,28350,28350,28350,28350,0
|
|
20231120,165000,892439050,28350,28350,28350,28350,0
|
|
20231120,164900,892439050,28350,28350,28350,28350,0
|
|
20231120,164800,892439050,28350,28350,28350,28350,0
|
|
20231120,164700,892439050,28350,28350,28350,28350,0
|
|
20231120,164600,892439050,28350,28350,28350,28350,0
|
|
20231120,164500,892439050,28350,28350,28350,28350,0
|
|
20231120,164400,892439050,28350,28350,28350,28350,0
|
|
20231120,164300,892439050,28350,28350,28350,28350,0
|
|
20231120,164200,892439050,28350,28350,28350,28350,0
|
|
20231120,164100,892439050,28350,28350,28350,28350,0
|
|
20231120,164000,892439050,28350,28350,28350,28350,0
|
|
20231120,163900,892439050,28350,28350,28350,28350,0
|
|
20231120,163800,892439050,28350,28350,28350,28350,0
|
|
20231120,163700,892439050,28350,28350,28350,28350,0
|
|
20231120,163600,892439050,28350,28350,28350,28350,0
|
|
20231120,163500,892439050,28350,28350,28350,28350,385
|
|
20231120,163400,892439050,28350,28350,28350,28350,0
|
|
20231120,163300,892439050,28350,28350,28350,28350,0
|
|
20231120,163200,892439050,28350,28350,28350,28350,0
|
|
20231120,163100,892439050,28350,28350,28350,28350,0
|
|
20231120,163000,892439050,28350,28350,28350,28350,0
|
|
20231120,162900,892439050,28350,28350,28350,28350,0
|
|
20231120,162800,892439050,28350,28350,28350,28350,0
|
|
20231120,162700,892439050,28350,28350,28350,28350,0
|
|
20231120,162600,892439050,28350,28350,28350,28350,0
|
|
20231120,162500,892439050,28350,28350,28350,28350,0
|
|
20231120,162400,892439050,28350,28350,28350,28350,0
|
|
20231120,162300,892439050,28350,28350,28350,28350,0
|
|
20231120,162200,892439050,28350,28350,28350,28350,0
|
|
20231120,162100,892439050,28350,28350,28350,28350,0
|
|
20231120,162000,892439050,28350,28350,28350,28350,0
|
|
20231120,161900,892439050,28350,28350,28350,28350,0
|
|
20231120,161800,892439050,28350,28350,28350,28350,0
|
|
20231120,161700,892439050,28350,28350,28350,28350,0
|
|
20231120,161600,892439050,28350,28350,28350,28350,0
|
|
20231120,161500,892439050,28350,28350,28350,28350,0
|
|
20231120,161400,892439050,28350,28350,28350,28350,0
|
|
20231120,161300,892439050,28350,28350,28350,28350,0
|
|
20231120,161200,892439050,28350,28350,28350,28350,0
|
|
20231120,161100,892439050,28350,28350,28350,28350,0
|
|
20231120,161000,892439050,28350,28350,28350,28350,0
|
|
20231120,160900,892439050,28350,28350,28350,28350,0
|
|
20231120,160800,892439050,28350,28350,28350,28350,0
|
|
20231120,160700,892439050,28350,28350,28350,28350,0
|
|
20231120,160600,892439050,28350,28350,28350,28350,0
|
|
20231120,160500,892439050,28350,28350,28350,28350,385
|
|
20231120,160400,892439050,28350,28350,28350,28350,0
|
|
20231120,160300,892439050,28350,28350,28350,28350,0
|
|
20231120,160200,892439050,28350,28350,28350,28350,0
|
|
20231120,160100,892439050,28350,28350,28350,28350,0
|
|
20231120,160000,892439050,28350,28350,28350,28350,0
|
|
20231120,155900,892439050,28350,28350,28350,28350,0
|
|
20231120,155800,892439050,28350,28350,28350,28350,0
|
|
20231120,155700,892439050,28350,28350,28350,28350,0
|
|
20231120,155600,892439050,28350,28350,28350,28350,0
|
|
20231120,155500,892439050,28350,28350,28350,28350,0
|
|
20231120,155400,892439050,28350,28350,28350,28350,0
|
|
20231120,155300,892439050,28350,28350,28350,28350,0
|
|
20231120,155200,892439050,28350,28350,28350,28350,0
|
|
20231120,155100,892439050,28350,28350,28350,28350,0
|
|
20231120,155000,892439050,28350,28350,28350,28350,0
|
|
20231120,154900,892439050,28350,28350,28350,28350,0
|
|
20231120,154800,892439050,28350,28350,28350,28350,0
|
|
20231120,154700,892439050,28350,28350,28350,28350,0
|
|
20231120,154600,892439050,28350,28350,28350,28350,0
|
|
20231120,154500,892439050,28350,28350,28350,28350,0
|
|
20231120,154400,892439050,28350,28350,28350,28350,0
|
|
20231120,154300,892439050,28350,28350,28350,28350,0
|
|
20231120,154200,892439050,28350,28350,28350,28350,0
|
|
20231120,154100,892439050,28350,28350,28350,28350,0
|
|
20231120,154000,892439050,28350,28350,28350,28350,0
|
|
20231120,153900,892439050,28350,28350,28350,28350,0
|
|
20231120,153800,892439050,28350,28350,28350,28350,0
|
|
20231120,153700,892439050,28350,28350,28350,28350,0
|
|
20231120,153600,892439050,28350,28350,28350,28350,0
|
|
20231120,153500,892439050,28350,28350,28350,28350,385
|
|
20231120,153400,892439050,28350,28350,28350,28350,0
|
|
20231120,153300,892439050,28350,28350,28350,28350,0
|
|
20231120,153200,892439050,28350,28350,28350,28350,0
|
|
20231120,153100,892439050,28350,28350,28350,28350,0
|
|
20231120,153000,892439050,28350,28350,28350,28350,385
|
|
20231120,152900,881524300,28100,28100,28100,28100,0
|
|
20231120,152800,881524300,28100,28100,28100,28100,0
|
|
20231120,152700,881524300,28100,28100,28100,28100,0
|
|
20231120,152600,881524300,28100,28100,28100,28100,0
|
|
20231120,152500,881524300,28100,28100,28100,28100,0
|
|
20231120,152400,881524300,28100,28100,28100,28100,0
|
|
20231120,152300,881524300,28100,28100,28100,28100,0
|
|
20231120,152200,881524300,28100,28100,28100,28100,0
|
|
20231120,152100,881524300,28100,28100,28100,28100,0
|
|
20231120,152000,881524300,28100,28100,28100,28100,0
|
|
20231120,151900,881524300,28100,28150,28300,28100,107
|
|
20231120,151800,878513800,28100,28150,28150,28100,159
|
|
20231120,151700,874039350,28200,28250,28300,28200,167
|
|
20231120,151600,869322100,28200,28200,28250,28150,134
|
|
20231120,151500,865538950,28250,28250,28250,28200,105
|
|
20231120,151400,862573850,28200,28250,28250,28200,101
|
|
20231120,151300,859721700,28300,28300,28350,28150,281
|
|
20231120,151200,851784750,28250,28250,28300,28200,92
|
|
20231120,151100,849186800,28200,28150,28200,28100,1023
|
|
20231120,151000,820341100,28200,28200,28250,28150,533
|
|
20231120,150900,805318150,28250,28250,28300,28250,141
|
|
20231120,150800,801332250,28250,28300,28350,28250,109
|
|
20231120,150700,798247250,28300,28250,28300,28250,114
|
|
20231120,150600,795022750,28250,28300,28350,28250,341
|
|
20231120,150500,785381700,28250,28300,28300,28250,133
|
|
20231120,150400,781620000,28250,28300,28300,28250,115
|
|
20231120,150300,778366650,28300,28300,28350,28300,174
|
|
20231120,150200,773438950,28350,28350,28350,28350,157
|
|
20231120,150100,768988000,28300,28300,28350,28300,91
|
|
20231120,150000,766408700,28300,28350,28350,28300,111
|
|
20231120,145900,763266800,28300,28300,28400,28300,82
|
|
20231120,145800,760940150,28350,28350,28400,28350,177
|
|
20231120,145700,755914250,28400,28350,28400,28350,68
|
|
20231120,145600,753983500,28400,28400,28400,28350,99
|
|
20231120,145500,751172450,28400,28400,28400,28350,125
|
|
20231120,145400,747622900,28350,28350,28350,28350,105
|
|
20231120,145300,744646150,28300,28300,28300,28300,120
|
|
20231120,145200,741250150,28350,28300,28350,28300,90
|
|
20231120,145100,738699200,28300,28300,28300,28300,192
|
|
20231120,145000,733265600,28300,28300,28300,28300,72
|
|
20231120,144900,731228000,28300,28350,28350,28300,116
|
|
20231120,144800,727940700,28350,28400,28400,28350,104
|
|
20231120,144700,724987550,28350,28300,28350,28300,293
|
|
20231120,144600,716692300,28350,28350,28350,28300,111
|
|
20231120,144500,713546450,28350,28350,28350,28300,78
|
|
20231120,144400,711335550,28350,28300,28350,28300,122
|
|
20231120,144300,707877000,28300,28350,28350,28250,82
|
|
20231120,144200,705553950,28350,28350,28350,28300,87
|
|
20231120,144100,703088000,28350,28300,28350,28300,67
|
|
20231120,144000,701188950,28300,28250,28300,28250,152
|
|
20231120,143900,696888650,28350,28300,28350,28300,97
|
|
20231120,143800,694139100,28300,28350,28350,28300,80
|
|
20231120,143700,691871150,28350,28300,28350,28300,170
|
|
20231120,143600,687059800,28250,28350,28350,28250,610
|
|
20231120,143500,669796600,28350,28400,28400,28350,152
|
|
20231120,143400,665486650,28400,28300,28400,28300,102
|
|
20231120,143300,662590950,28350,28350,28400,28350,371
|
|
20231120,143200,652069200,28350,28350,28350,28350,107
|
|
20231120,143100,649035750,28350,28350,28350,28300,87
|
|
20231120,143000,646569350,28350,28350,28350,28350,86
|
|
20231120,142900,644131250,28350,28300,28350,28300,159
|
|
20231120,142800,639624100,28300,28300,28300,28250,271
|
|
20231120,142700,631954850,28300,28300,28300,28300,89
|
|
20231120,142600,629436150,28300,28350,28350,28300,283
|
|
20231120,142500,621424250,28300,28350,28350,28300,137
|
|
20231120,142400,617542000,28350,28350,28350,28300,97
|
|
20231120,142300,614792550,28350,28300,28350,28300,750
|
|
20231120,142200,593562350,28300,28300,28300,28250,135
|
|
20231120,142100,589742450,28300,28300,28350,28250,452
|
|
20231120,142000,576965550,28350,28350,28350,28350,104
|
|
20231120,141900,574017150,28350,28350,28350,28350,53
|
|
20231120,141800,572514600,28350,28300,28350,28300,224
|
|
20231120,141700,566170650,28350,28350,28350,28350,100
|
|
20231120,141600,563335650,28350,28350,28350,28300,98
|
|
20231120,141500,560557400,28350,28350,28350,28350,131
|
|
20231120,141400,556843550,28350,28350,28350,28350,115
|
|
20231120,141300,553583300,28350,28300,28350,28300,92
|
|
20231120,141200,550978950,28350,28300,28350,28250,156
|
|
20231120,141100,546561550,28350,28300,28350,28300,114
|
|
20231120,141000,543333750,28300,28300,28350,28300,145
|
|
20231120,140900,539229850,28300,28300,28300,28300,420
|
|
20231120,140800,527343850,28350,28300,28350,28300,296
|
|
20231120,140700,518962900,28300,28250,28300,28250,214
|
|
20231120,140600,512909250,28250,28250,28300,28250,305
|
|
20231120,140500,504288650,28300,28300,28300,28250,483
|
|
20231120,140400,490622250,28300,28250,28300,28250,740
|
|
20231120,140300,469687600,28250,28250,28250,28200,128
|
|
20231120,140200,466074400,28300,28250,28300,28250,97
|
|
20231120,140100,463334050,28250,28250,28250,28250,76
|
|
20231120,140000,461187050,28250,28250,28300,28250,151
|
|
20231120,135900,456918150,28300,28300,28300,28300,122
|
|
20231120,135800,453465550,28250,28300,28300,28250,87
|
|
20231120,135700,451003850,28200,28300,28300,28200,109
|
|
20231120,135600,447922650,28300,28300,28300,28250,152
|
|
20231120,135500,443621600,28300,28300,28300,28300,75
|
|
20231120,135400,441499100,28300,28300,28300,28250,96
|
|
20231120,135300,438782450,28300,28350,28350,28250,166
|
|
20231120,135200,434083300,28300,28300,28350,28300,88
|
|
20231120,135100,431589500,28350,28300,28350,28300,86
|
|
20231120,135000,429155300,28300,28250,28300,28250,165
|
|
20231120,134900,424486050,28300,28300,28300,28250,211
|
|
20231120,134800,418515150,28250,28200,28250,28200,991
|
|
20231120,134700,390528300,28250,28200,28250,28200,158
|
|
20231120,134600,386071950,28200,28200,28200,28200,140
|
|
20231120,134500,382123950,28200,28200,28200,28200,106
|
|
20231120,134400,379134750,28200,28200,28200,28200,116
|
|
20231120,134300,375863550,28200,28200,28200,28200,78
|
|
20231120,134200,373663950,28200,28200,28200,28200,173
|
|
20231120,134100,368785350,28200,28200,28200,28200,72
|
|
20231120,134000,366754950,28200,28150,28200,28150,100
|
|
20231120,133900,363939550,28150,28200,28200,28100,141
|
|
20231120,133800,359969950,28200,28200,28200,28200,173
|
|
20231120,133700,355091350,28200,28200,28200,28200,278
|
|
20231120,133600,347251750,28200,28150,28200,28150,116
|
|
20231120,133500,343981500,28200,28150,28200,28150,184
|
|
20231120,133400,338796350,28150,28150,28150,28150,94
|
|
20231120,133300,336150250,28150,28150,28150,28150,85
|
|
20231120,133200,333757500,28150,28150,28150,28150,73
|
|
20231120,133100,331702550,28150,28150,28150,28100,179
|
|
20231120,133000,326664100,28150,28150,28150,28150,87
|
|
20231120,132900,324215050,28150,28150,28150,28100,158
|
|
20231120,132800,319767800,28150,28150,28150,28150,119
|
|
20231120,132700,316417950,28150,28150,28200,28050,179
|
|
20231120,132600,311377200,28150,28200,28200,28150,125
|
|
20231120,132500,307853050,28200,28200,28200,28100,74
|
|
20231120,132400,305769300,28200,28100,28200,28100,366
|
|
20231120,132300,295470900,28100,27950,28100,27950,427
|
|
20231120,132200,283511100,27950,27850,27950,27850,591
|
|
20231120,132100,267022900,27850,27750,27850,27750,299
|
|
20231120,132000,258714150,27750,27750,27750,27750,219
|
|
20231120,131900,252636900,27750,27750,27750,27700,45
|
|
20231120,131800,251389600,27750,27750,27750,27750,0
|
|
20231120,131700,251389600,27750,27750,27750,27750,13
|
|
20231120,131600,251028850,27700,27700,27700,27700,34
|
|
20231120,131500,250087050,27750,27750,27750,27750,9
|
|
20231120,131400,249837300,27750,27750,27750,27750,0
|
|
20231120,131300,249837300,27750,27750,27750,27750,10
|
|
20231120,131200,249559800,27750,27750,27750,27750,9
|
|
20231120,131100,249310050,27700,27700,27700,27700,37
|
|
20231120,131000,248285150,27750,27750,27750,27750,8
|
|
20231120,130900,248063150,27750,27750,27750,27750,0
|
|
20231120,130800,248063150,27750,27750,27750,27750,9
|
|
20231120,130700,247813400,27750,27750,27750,27750,0
|
|
20231120,130600,247813400,27750,27700,27750,27700,33
|
|
20231120,130500,246898850,27700,27750,27750,27700,42
|
|
20231120,130400,245735050,27750,27750,27750,27750,1
|
|
20231120,130300,245707300,27700,27700,27750,27700,416
|
|
20231120,130200,234183650,27700,27700,27700,27700,4
|
|
20231120,130100,234072850,27700,27750,27750,27700,33
|
|
20231120,130000,233158250,27750,27750,27750,27750,10
|
|
20231120,125900,232880750,27750,27750,27750,27750,0
|
|
20231120,125800,232880750,27750,27750,27750,27750,18
|
|
20231120,125700,232381250,27750,27750,27750,27750,7
|
|
20231120,125600,232187000,27750,27700,27750,27700,48
|
|
20231120,125500,230856700,27700,27700,27700,27700,11
|
|
20231120,125400,230552000,27750,27750,27750,27750,9
|
|
20231120,125300,230302250,27750,27750,27750,27750,10
|
|
20231120,125200,230024750,27750,27750,27750,27750,0
|
|
20231120,125100,230024750,27750,27750,27750,27700,207
|
|
20231120,125000,224285500,27700,27700,27700,27700,1000
|
|
20231120,124900,196585500,27750,27750,27750,27750,10
|
|
20231120,124800,196308000,27750,27750,27750,27750,0
|
|
20231120,124700,196308000,27750,27750,27750,27750,729
|
|
20231120,124600,176078250,27800,27800,27800,27800,13
|
|
20231120,124500,175716850,27800,27800,27800,27800,0
|
|
20231120,124400,175716850,27800,27800,27800,27800,10
|
|
20231120,124300,175438850,27800,27800,27800,27800,0
|
|
20231120,124200,175438850,27800,27800,27800,27800,34
|
|
20231120,124100,174493650,27800,27800,27800,27800,0
|
|
20231120,124000,174493650,27800,27800,27800,27800,9
|
|
20231120,123900,174243450,27800,27800,27800,27800,21
|
|
20231120,123800,173659650,27800,27800,27800,27800,4
|
|
20231120,123700,173548450,27800,27800,27800,27800,9
|
|
20231120,123600,173298250,27800,27800,27800,27800,17
|
|
20231120,123500,172825650,27800,27800,27800,27800,9
|
|
20231120,123400,172575450,27800,27800,27800,27800,0
|
|
20231120,123300,172575450,27800,27800,27800,27800,10
|
|
20231120,123200,172297450,27800,27800,27800,27800,9
|
|
20231120,123100,172047250,27800,27800,27800,27800,0
|
|
20231120,123000,172047250,27800,27800,27800,27800,10
|
|
20231120,122900,171769250,27800,27800,27800,27800,0
|
|
20231120,122800,171769250,27800,27800,27800,27800,8
|
|
20231120,122700,171546850,27800,27800,27800,27800,9
|
|
20231120,122600,171296650,27750,27750,27750,27750,35
|
|
20231120,122500,170325400,27800,27800,27800,27800,8
|
|
20231120,122400,170103000,27800,27800,27800,27800,0
|
|
20231120,122300,170103000,27800,27800,27800,27800,9
|
|
20231120,122200,169852800,27800,27800,27800,27800,49
|
|
20231120,122100,168490600,27850,27800,27850,27800,101
|
|
20231120,122000,165682750,27850,27850,27850,27850,8
|
|
20231120,121900,165459950,27800,27800,27800,27800,22
|
|
20231120,121800,164848350,27850,27850,27850,27850,6
|
|
20231120,121700,164681250,27850,27800,27850,27800,52
|
|
20231120,121600,163235350,27800,27800,27800,27800,8
|
|
20231120,121500,163012950,27800,27800,27800,27800,0
|
|
20231120,121400,163012950,27800,27800,27800,27800,9
|
|
20231120,121300,162762750,27800,27800,27800,27800,8
|
|
20231120,121200,162540350,27800,27750,27800,27750,109
|
|
20231120,121100,159515150,27800,27800,27800,27800,8
|
|
20231120,121000,159292750,27800,27800,27800,27800,34
|
|
20231120,120900,158347550,27800,27800,27800,27800,10
|
|
20231120,120800,158069550,27800,27800,27800,27800,11
|
|
20231120,120700,157763750,27800,27800,27800,27800,18
|
|
20231120,120600,157263350,27750,27750,27750,27750,31
|
|
20231120,120500,156403100,27750,27750,27750,27750,1
|
|
20231120,120400,156375350,27700,27750,27750,27700,42
|
|
20231120,120300,155211500,27750,27750,27750,27750,0
|
|
20231120,120200,155211500,27750,27750,27750,27750,9
|
|
20231120,120100,154961750,27750,27750,27750,27750,0
|
|
20231120,120000,154961750,27750,27800,27800,27750,18
|
|
20231120,115900,154461900,27750,27750,27750,27750,43
|
|
20231120,115800,153268650,27750,27700,27750,27700,28
|
|
20231120,115700,152493000,27750,27750,27750,27750,9
|
|
20231120,115600,152243250,27700,27700,27700,27700,50
|
|
20231120,115500,150858250,27750,27700,27750,27700,9
|
|
20231120,115400,150608550,27750,27750,27750,27750,1
|
|
20231120,115300,150580800,27750,27750,27750,27750,9
|
|
20231120,115200,150331050,27750,27750,27750,27750,10
|
|
20231120,115100,150053550,27750,27750,27750,27750,2
|
|
20231120,115000,149998050,27750,27750,27750,27700,45
|
|
20231120,114900,148750450,27700,27700,27700,27700,34
|
|
20231120,114800,147808650,27750,27750,27750,27750,18
|
|
20231120,114700,147309150,27750,27800,27800,27750,140
|
|
20231120,114600,143422850,27750,27750,27750,27750,0
|
|
20231120,114500,143422850,27750,27750,27750,27750,9
|
|
20231120,114400,143173100,27750,27750,27750,27750,9
|
|
20231120,114300,142923350,27750,27750,27750,27750,10
|
|
20231120,114200,142645850,27800,27800,27800,27800,10
|
|
20231120,114100,142367850,27800,27800,27800,27800,0
|
|
20231120,114000,142367850,27800,27800,27800,27700,248
|
|
20231120,113900,135489400,27800,27800,27800,27800,0
|
|
20231120,113800,135489400,27800,27800,27800,27800,17
|
|
20231120,113700,135016800,27800,27750,27800,27700,235
|
|
20231120,113600,128492200,27800,27800,27800,27800,14
|
|
20231120,113500,128103000,27750,27750,27750,27750,10
|
|
20231120,113400,127825500,27800,27800,27800,27800,10
|
|
20231120,113300,127547500,27800,27800,27800,27750,23
|
|
20231120,113200,126908500,27700,27750,27800,27700,140
|
|
20231120,113100,123024700,27750,27750,27750,27750,14
|
|
20231120,113000,122636200,27800,27800,27800,27800,0
|
|
20231120,112900,122636200,27800,27800,27800,27800,12
|
|
20231120,112800,122302600,27750,27750,27750,27750,43
|
|
20231120,112700,121109350,27850,27750,27850,27750,141
|
|
20231120,112600,117195600,27750,27750,27750,27750,10
|
|
20231120,112500,116918100,27700,27750,27750,27700,16
|
|
20231120,112400,116474200,27800,27850,27850,27800,21
|
|
20231120,112300,115889400,27850,27850,27850,27850,0
|
|
20231120,112200,115889400,27850,27850,27850,27850,10
|
|
20231120,112100,115610900,27850,27800,27850,27800,3
|
|
20231120,112000,115527400,27750,27750,27750,27750,0
|
|
20231120,111900,115527400,27750,27850,27850,27750,159
|
|
20231120,111800,111113750,27850,27850,27850,27850,0
|
|
20231120,111700,111113750,27850,27850,27850,27850,0
|
|
20231120,111600,111113750,27850,27850,27850,27850,1
|
|
20231120,111500,111085900,27850,27850,27850,27800,22
|
|
20231120,111400,110473250,27850,27850,27850,27850,0
|
|
20231120,111300,110473250,27850,27850,27850,27850,10
|
|
20231120,111200,110194750,27850,27850,27850,27850,1
|
|
20231120,111100,110166900,27850,27850,27850,27850,14
|
|
20231120,111000,109777000,27800,27800,27800,27800,73
|
|
20231120,110900,107747600,27800,27800,27800,27800,0
|
|
20231120,110800,107747600,27800,27800,27800,27800,14
|
|
20231120,110700,107358400,27800,27800,27800,27800,20
|
|
20231120,110600,106802400,27750,27800,27800,27750,49
|
|
20231120,110500,105441650,27800,27800,27800,27800,9
|
|
20231120,110400,105191450,27800,27800,27800,27800,0
|
|
20231120,110300,105191450,27800,27800,27800,27800,8
|
|
20231120,110200,104969050,27800,27800,27800,27800,0
|
|
20231120,110100,104969050,27800,27800,27800,27800,13
|
|
20231120,110000,104607650,27800,27800,27800,27800,9
|
|
20231120,105900,104357450,27800,27750,27800,27750,181
|
|
20231120,105800,99334200,27750,27750,27750,27750,10
|
|
20231120,105700,99056700,27750,27750,27750,27750,57
|
|
20231120,105600,97474950,27800,27800,27800,27800,11
|
|
20231120,105500,97169150,27800,27800,27800,27800,3
|
|
20231120,105400,97085750,27800,27800,27800,27800,10
|
|
20231120,105300,96807750,27850,27850,27850,27850,10
|
|
20231120,105200,96529250,27850,27850,27850,27850,0
|
|
20231120,105100,96529250,27850,27800,27850,27800,28
|
|
20231120,105000,95750800,27750,27750,27750,27750,0
|
|
20231120,104900,95750800,27750,27750,27750,27750,0
|
|
20231120,104800,95750800,27750,27750,27750,27750,0
|
|
20231120,104700,95750800,27750,27800,27850,27750,13
|
|
20231120,104600,95389700,27850,27850,27850,27850,12
|
|
20231120,104500,95055500,27800,27800,27800,27800,0
|
|
20231120,104400,95055500,27800,27850,27850,27800,11
|
|
20231120,104300,94749550,27750,27750,27750,27750,104
|
|
20231120,104200,91863550,27750,27800,27800,27750,37
|
|
20231120,104100,90836300,27800,27800,27800,27800,7
|
|
20231120,104000,90641700,27850,27850,27850,27800,17
|
|
20231120,103900,90168600,27800,27850,27850,27800,114
|
|
20231120,103800,86999000,27850,27850,27850,27850,2
|
|
20231120,103700,86943300,27850,27850,27850,27850,8
|
|
20231120,103600,86720500,27850,27850,27850,27850,0
|
|
20231120,103500,86720500,27850,27850,27850,27850,15
|
|
20231120,103400,86302750,27850,27850,27850,27850,0
|
|
20231120,103300,86302750,27850,27850,27850,27850,8
|
|
20231120,103200,86079950,27850,27850,27850,27850,8
|
|
20231120,103100,85857150,27850,27850,27850,27850,7
|
|
20231120,103000,85662200,27850,27850,27850,27800,30
|
|
20231120,102900,84827550,27850,27850,27850,27850,0
|
|
20231120,102800,84827550,27850,27850,27850,27850,9
|
|
20231120,102700,84576900,27850,27850,27850,27850,10
|
|
20231120,102600,84298400,27850,27850,27850,27850,0
|
|
20231120,102500,84298400,27850,27850,27850,27850,10
|
|
20231120,102400,84019900,27850,27850,27850,27850,0
|
|
20231120,102300,84019900,27850,27850,27850,27850,10
|
|
20231120,102200,83741400,27850,27850,27850,27850,0
|
|
20231120,102100,83741400,27850,27850,27850,27850,9
|
|
20231120,102000,83490750,27850,27850,27850,27850,11
|
|
20231120,101900,83184400,27850,27850,27850,27850,0
|
|
20231120,101800,83184400,27850,27850,27850,27850,23
|
|
20231120,101700,82543850,27850,27800,27850,27800,3
|
|
20231120,101600,82460350,27850,27850,27850,27800,43
|
|
20231120,101500,81264250,27800,27850,27850,27800,17
|
|
20231120,101400,80791550,27850,27850,27850,27850,11
|
|
20231120,101300,80485200,27850,27850,27850,27850,23
|
|
20231120,101200,79844650,27850,27850,27850,27850,21
|
|
20231120,101100,79259800,27850,27800,27850,27800,140
|
|
20231120,101000,75364600,27800,27800,27800,27800,30
|
|
20231120,100900,74530600,27850,27850,27850,27850,56
|
|
20231120,100800,72971000,27850,27850,27850,27850,0
|
|
20231120,100700,72971000,27850,27800,27850,27800,90
|
|
20231120,100600,70468550,27850,27850,27850,27850,55
|
|
20231120,100500,68936800,27850,27850,27850,27850,0
|
|
20231120,100400,68936800,27850,27850,27850,27850,8
|
|
20231120,100300,68714000,27850,27850,27850,27850,14
|
|
20231120,100200,68324100,27850,27800,27850,27800,21
|
|
20231120,100100,67739850,27800,27800,27800,27800,2
|
|
20231120,100000,67684250,27850,27850,27850,27800,14
|
|
20231120,095900,67294550,27850,27850,27850,27850,10
|
|
20231120,095800,67016050,27850,27850,27850,27850,4
|
|
20231120,095700,66904650,27850,27850,27850,27850,9
|
|
20231120,095600,66654000,27850,27850,27850,27850,0
|
|
20231120,095500,66654000,27850,27850,27850,27850,10
|
|
20231120,095400,66375500,27850,27900,27900,27850,41
|
|
20231120,095300,65232750,27900,27900,27900,27900,0
|
|
20231120,095200,65232750,27900,27900,27900,27900,9
|
|
20231120,095100,64981650,27900,27900,27900,27900,0
|
|
20231120,095000,64981650,27900,27900,27900,27900,0
|
|
20231120,094900,64981650,27900,27900,27900,27900,0
|
|
20231120,094800,64981650,27900,27850,27900,27850,48
|
|
20231120,094700,63644400,27900,27900,27900,27850,47
|
|
20231120,094600,62334600,27900,27900,27900,27900,2
|
|
20231120,094500,62278800,27900,27900,27900,27850,375
|
|
20231120,094400,51832250,27900,27900,27900,27900,0
|
|
20231120,094300,51832250,27900,27900,27900,27900,11
|
|
20231120,094200,51525350,27850,27900,27900,27850,56
|
|
20231120,094100,49963250,27900,27900,27900,27900,20
|
|
20231120,094000,49405250,27900,27850,27900,27850,12
|
|
20231120,093900,49070950,27850,27850,27850,27850,1
|
|
20231120,093800,49043100,27900,27900,27900,27900,10
|
|
20231120,093700,48764100,27900,27900,27900,27900,0
|
|
20231120,093600,48764100,27900,27900,27900,27900,10
|
|
20231120,093500,48485100,27900,27900,27900,27900,10
|
|
20231120,093400,48206100,27850,27850,27900,27850,20
|
|
20231120,093300,47649050,27850,27850,27850,27850,0
|
|
20231120,093200,47649050,27850,27850,27850,27850,0
|
|
20231120,093100,47649050,27850,27900,27900,27850,135
|
|
20231120,093000,43888800,27900,27900,27900,27900,0
|
|
20231120,092900,43888800,27900,27900,27900,27900,15
|
|
20231120,092800,43470300,27900,27850,27900,27850,8
|
|
20231120,092700,43247300,27900,27900,27900,27900,10
|
|
20231120,092600,42968300,27900,27900,27900,27900,9
|
|
20231120,092500,42717200,27900,27900,27900,27900,2
|
|
20231120,092400,42661400,27850,27900,27900,27850,20
|
|
20231120,092300,42103450,27950,27950,27950,27950,4
|
|
20231120,092200,41991650,27950,27900,27950,27900,20
|
|
20231120,092100,41433600,27900,27900,27900,27900,1
|
|
20231120,092000,41405700,27900,27900,27900,27900,1
|
|
20231120,091900,41377800,27900,27850,27900,27850,17
|
|
20231120,091800,40903950,27850,27750,27850,27750,48
|
|
20231120,091700,39571600,27850,27750,27850,27750,84
|
|
20231120,091600,37235100,27750,27750,27750,27750,0
|
|
20231120,091500,37235100,27750,27700,27750,27700,23
|
|
20231120,091400,36597000,27650,27750,27750,27650,222
|
|
20231120,091300,30455450,27800,27750,27800,27750,29
|
|
20231120,091200,29649650,27750,27750,27750,27750,0
|
|
20231120,091100,29649650,27750,27850,27850,27750,212
|
|
20231120,091000,23756750,27800,27800,27800,27800,0
|
|
20231120,090900,23756750,27800,27800,27800,27800,122
|
|
20231120,090800,20365150,27800,27800,27800,27800,0
|
|
20231120,090700,20365150,27800,27800,27800,27800,2
|
|
20231120,090600,20309550,27800,27750,27800,27750,75
|
|
20231120,090500,18228250,27750,27700,27750,27650,188
|
|
20231120,090400,13016050,27650,27650,27650,27600,78
|
|
20231120,090300,10862200,27650,27800,27800,27600,170
|
|
20231120,090200,6160500,27750,27750,27750,27750,29
|
|
20231120,090100,5355750,27750,27750,27750,27750,3
|
|
20231120,090000,5272500,27750,27750,27750,27750,10
|