692 lines
36 KiB
CSV
692 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,202900,954463300,46400,46400,46400,46400,1172
|
|
20231124,202800,954463300,46400,46400,46400,46400,0
|
|
20231124,202700,954463300,46400,46400,46400,46400,0
|
|
20231124,202600,954463300,46400,46400,46400,46400,0
|
|
20231124,202500,954463300,46400,46400,46400,46400,0
|
|
20231124,202400,954463300,46400,46400,46400,46400,0
|
|
20231124,202300,954463300,46400,46400,46400,46400,0
|
|
20231124,202200,954463300,46400,46400,46400,46400,0
|
|
20231124,202100,954463300,46400,46400,46400,46400,0
|
|
20231124,202000,954463300,46400,46400,46400,46400,0
|
|
20231124,201900,954463300,46400,46400,46400,46400,0
|
|
20231124,201800,954463300,46400,46400,46400,46400,0
|
|
20231124,201700,954463300,46400,46400,46400,46400,0
|
|
20231124,201600,954463300,46400,46400,46400,46400,0
|
|
20231124,201500,954463300,46400,46400,46400,46400,0
|
|
20231124,201400,954463300,46400,46400,46400,46400,0
|
|
20231124,201300,954463300,46400,46400,46400,46400,0
|
|
20231124,201200,954463300,46400,46400,46400,46400,0
|
|
20231124,201100,954463300,46400,46400,46400,46400,0
|
|
20231124,201000,954463300,46400,46400,46400,46400,0
|
|
20231124,200900,954463300,46400,46400,46400,46400,0
|
|
20231124,200800,954463300,46400,46400,46400,46400,0
|
|
20231124,200700,954463300,46400,46400,46400,46400,0
|
|
20231124,200600,954463300,46400,46400,46400,46400,0
|
|
20231124,200500,954463300,46400,46400,46400,46400,0
|
|
20231124,200400,954463300,46400,46400,46400,46400,0
|
|
20231124,200300,954463300,46400,46400,46400,46400,0
|
|
20231124,200200,954463300,46400,46400,46400,46400,0
|
|
20231124,200100,954463300,46400,46400,46400,46400,0
|
|
20231124,200000,954463300,46400,46400,46400,46400,0
|
|
20231124,195900,954463300,46400,46400,46400,46400,1172
|
|
20231124,195800,954463300,46400,46400,46400,46400,0
|
|
20231124,195700,954463300,46400,46400,46400,46400,0
|
|
20231124,195600,954463300,46400,46400,46400,46400,0
|
|
20231124,195500,954463300,46400,46400,46400,46400,0
|
|
20231124,195400,954463300,46400,46400,46400,46400,0
|
|
20231124,195300,954463300,46400,46400,46400,46400,0
|
|
20231124,195200,954463300,46400,46400,46400,46400,0
|
|
20231124,195100,954463300,46400,46400,46400,46400,0
|
|
20231124,195000,954463300,46400,46400,46400,46400,0
|
|
20231124,194900,954463300,46400,46400,46400,46400,0
|
|
20231124,194800,954463300,46400,46400,46400,46400,0
|
|
20231124,194700,954463300,46400,46400,46400,46400,0
|
|
20231124,194600,954463300,46400,46400,46400,46400,0
|
|
20231124,194500,954463300,46400,46400,46400,46400,0
|
|
20231124,194400,954463300,46400,46400,46400,46400,0
|
|
20231124,194300,954463300,46400,46400,46400,46400,0
|
|
20231124,194200,954463300,46400,46400,46400,46400,0
|
|
20231124,194100,954463300,46400,46400,46400,46400,0
|
|
20231124,194000,954463300,46400,46400,46400,46400,0
|
|
20231124,193900,954463300,46400,46400,46400,46400,0
|
|
20231124,193800,954463300,46400,46400,46400,46400,0
|
|
20231124,193700,954463300,46400,46400,46400,46400,0
|
|
20231124,193600,954463300,46400,46400,46400,46400,0
|
|
20231124,193500,954463300,46400,46400,46400,46400,0
|
|
20231124,193400,954463300,46400,46400,46400,46400,0
|
|
20231124,193300,954463300,46400,46400,46400,46400,0
|
|
20231124,193200,954463300,46400,46400,46400,46400,0
|
|
20231124,193100,954463300,46400,46400,46400,46400,0
|
|
20231124,193000,954463300,46400,46400,46400,46400,0
|
|
20231124,192900,954463300,46400,46400,46400,46400,1172
|
|
20231124,192800,954463300,46400,46400,46400,46400,0
|
|
20231124,192700,954463300,46400,46400,46400,46400,0
|
|
20231124,192600,954463300,46400,46400,46400,46400,0
|
|
20231124,192500,954463300,46400,46400,46400,46400,0
|
|
20231124,192400,954463300,46400,46400,46400,46400,0
|
|
20231124,192300,954463300,46400,46400,46400,46400,0
|
|
20231124,192200,954463300,46400,46400,46400,46400,0
|
|
20231124,192100,954463300,46400,46400,46400,46400,0
|
|
20231124,192000,954463300,46400,46400,46400,46400,0
|
|
20231124,191900,954463300,46400,46400,46400,46400,0
|
|
20231124,191800,954463300,46400,46400,46400,46400,0
|
|
20231124,191700,954463300,46400,46400,46400,46400,0
|
|
20231124,191600,954463300,46400,46400,46400,46400,0
|
|
20231124,191500,954463300,46400,46400,46400,46400,0
|
|
20231124,191400,954463300,46400,46400,46400,46400,0
|
|
20231124,191300,954463300,46400,46400,46400,46400,0
|
|
20231124,191200,954463300,46400,46400,46400,46400,0
|
|
20231124,191100,954463300,46400,46400,46400,46400,0
|
|
20231124,191000,954463300,46400,46400,46400,46400,0
|
|
20231124,190900,954463300,46400,46400,46400,46400,0
|
|
20231124,190800,954463300,46400,46400,46400,46400,0
|
|
20231124,190700,954463300,46400,46400,46400,46400,0
|
|
20231124,190600,954463300,46400,46400,46400,46400,0
|
|
20231124,190500,954463300,46400,46400,46400,46400,0
|
|
20231124,190400,954463300,46400,46400,46400,46400,0
|
|
20231124,190300,954463300,46400,46400,46400,46400,0
|
|
20231124,190200,954463300,46400,46400,46400,46400,0
|
|
20231124,190100,954463300,46400,46400,46400,46400,0
|
|
20231124,190000,954463300,46400,46400,46400,46400,0
|
|
20231124,185900,954463300,46400,46400,46400,46400,1172
|
|
20231124,185800,954463300,46400,46400,46400,46400,0
|
|
20231124,185700,954463300,46400,46400,46400,46400,0
|
|
20231124,185600,954463300,46400,46400,46400,46400,0
|
|
20231124,185500,954463300,46400,46400,46400,46400,0
|
|
20231124,185400,954463300,46400,46400,46400,46400,0
|
|
20231124,185300,954463300,46400,46400,46400,46400,0
|
|
20231124,185200,954463300,46400,46400,46400,46400,0
|
|
20231124,185100,954463300,46400,46400,46400,46400,0
|
|
20231124,185000,954463300,46400,46400,46400,46400,0
|
|
20231124,184900,954463300,46400,46400,46400,46400,0
|
|
20231124,184800,954463300,46400,46400,46400,46400,0
|
|
20231124,184700,954463300,46400,46400,46400,46400,0
|
|
20231124,184600,954463300,46400,46400,46400,46400,0
|
|
20231124,184500,954463300,46400,46400,46400,46400,0
|
|
20231124,184400,954463300,46400,46400,46400,46400,0
|
|
20231124,184300,954463300,46400,46400,46400,46400,0
|
|
20231124,184200,954463300,46400,46400,46400,46400,0
|
|
20231124,184100,954463300,46400,46400,46400,46400,0
|
|
20231124,184000,954463300,46400,46400,46400,46400,0
|
|
20231124,183900,954463300,46400,46400,46400,46400,0
|
|
20231124,183800,954463300,46400,46400,46400,46400,0
|
|
20231124,183700,954463300,46400,46400,46400,46400,0
|
|
20231124,183600,954463300,46400,46400,46400,46400,0
|
|
20231124,183500,954463300,46400,46400,46400,46400,0
|
|
20231124,183400,954463300,46400,46400,46400,46400,0
|
|
20231124,183300,954463300,46400,46400,46400,46400,0
|
|
20231124,183200,954463300,46400,46400,46400,46400,0
|
|
20231124,183100,954463300,46400,46400,46400,46400,0
|
|
20231124,183000,954463300,46400,46400,46400,46400,0
|
|
20231124,182900,954463300,46400,46400,46400,46400,1172
|
|
20231124,182800,954463300,46400,46400,46400,46400,0
|
|
20231124,182700,954463300,46400,46400,46400,46400,0
|
|
20231124,182600,954463300,46400,46400,46400,46400,0
|
|
20231124,182500,954463300,46400,46400,46400,46400,0
|
|
20231124,182400,954463300,46400,46400,46400,46400,0
|
|
20231124,182300,954463300,46400,46400,46400,46400,0
|
|
20231124,182200,954463300,46400,46400,46400,46400,0
|
|
20231124,182100,954463300,46400,46400,46400,46400,0
|
|
20231124,182000,954463300,46400,46400,46400,46400,0
|
|
20231124,181900,954463300,46400,46400,46400,46400,0
|
|
20231124,181800,954463300,46400,46400,46400,46400,0
|
|
20231124,181700,954463300,46400,46400,46400,46400,0
|
|
20231124,181600,954463300,46400,46400,46400,46400,0
|
|
20231124,181500,954463300,46400,46400,46400,46400,0
|
|
20231124,181400,954463300,46400,46400,46400,46400,0
|
|
20231124,181300,954463300,46400,46400,46400,46400,0
|
|
20231124,181200,954463300,46400,46400,46400,46400,0
|
|
20231124,181100,954463300,46400,46400,46400,46400,0
|
|
20231124,181000,954463300,46400,46400,46400,46400,0
|
|
20231124,180900,954463300,46400,46400,46400,46400,0
|
|
20231124,180800,954463300,46400,46400,46400,46400,0
|
|
20231124,180700,954463300,46400,46400,46400,46400,0
|
|
20231124,180600,954463300,46400,46400,46400,46400,0
|
|
20231124,180500,954463300,46400,46400,46400,46400,0
|
|
20231124,180400,954463300,46400,46400,46400,46400,0
|
|
20231124,180300,954463300,46400,46400,46400,46400,0
|
|
20231124,180200,954463300,46400,46400,46400,46400,0
|
|
20231124,180100,954463300,46400,46400,46400,46400,0
|
|
20231124,180000,954463300,46400,46400,46400,46400,0
|
|
20231124,175900,954463300,46400,46400,46400,46400,1172
|
|
20231124,175800,954463300,46400,46400,46400,46400,0
|
|
20231124,175700,954463300,46400,46400,46400,46400,0
|
|
20231124,175600,954463300,46400,46400,46400,46400,0
|
|
20231124,175500,954463300,46400,46400,46400,46400,0
|
|
20231124,175400,954463300,46400,46400,46400,46400,0
|
|
20231124,175300,954463300,46400,46400,46400,46400,0
|
|
20231124,175200,954463300,46400,46400,46400,46400,0
|
|
20231124,175100,954463300,46400,46400,46400,46400,0
|
|
20231124,175000,954463300,46400,46400,46400,46400,0
|
|
20231124,174900,954463300,46400,46400,46400,46400,0
|
|
20231124,174800,954463300,46400,46400,46400,46400,0
|
|
20231124,174700,954463300,46400,46400,46400,46400,0
|
|
20231124,174600,954463300,46400,46400,46400,46400,0
|
|
20231124,174500,954463300,46400,46400,46400,46400,0
|
|
20231124,174400,954463300,46400,46400,46400,46400,0
|
|
20231124,174300,954463300,46400,46400,46400,46400,0
|
|
20231124,174200,954463300,46400,46400,46400,46400,0
|
|
20231124,174100,954463300,46400,46400,46400,46400,0
|
|
20231124,174000,954463300,46400,46400,46400,46400,0
|
|
20231124,173900,954463300,46400,46400,46400,46400,0
|
|
20231124,173800,954463300,46400,46400,46400,46400,0
|
|
20231124,173700,954463300,46400,46400,46400,46400,0
|
|
20231124,173600,954463300,46400,46400,46400,46400,0
|
|
20231124,173500,954463300,46400,46400,46400,46400,0
|
|
20231124,173400,954463300,46400,46400,46400,46400,0
|
|
20231124,173300,954463300,46400,46400,46400,46400,0
|
|
20231124,173200,954463300,46400,46400,46400,46400,0
|
|
20231124,173100,954463300,46400,46400,46400,46400,0
|
|
20231124,173000,954463300,46400,46400,46400,46400,0
|
|
20231124,172900,954463300,46400,46400,46400,46400,1172
|
|
20231124,172800,954463300,46400,46400,46400,46400,0
|
|
20231124,172700,954463300,46400,46400,46400,46400,0
|
|
20231124,172600,954463300,46400,46400,46400,46400,0
|
|
20231124,172500,954463300,46400,46400,46400,46400,0
|
|
20231124,172400,954463300,46400,46400,46400,46400,0
|
|
20231124,172300,954463300,46400,46400,46400,46400,0
|
|
20231124,172200,954463300,46400,46400,46400,46400,0
|
|
20231124,172100,954463300,46400,46400,46400,46400,0
|
|
20231124,172000,954463300,46400,46400,46400,46400,0
|
|
20231124,171900,954463300,46400,46400,46400,46400,0
|
|
20231124,171800,954463300,46400,46400,46400,46400,0
|
|
20231124,171700,954463300,46400,46400,46400,46400,0
|
|
20231124,171600,954463300,46400,46400,46400,46400,0
|
|
20231124,171500,954463300,46400,46400,46400,46400,0
|
|
20231124,171400,954463300,46400,46400,46400,46400,0
|
|
20231124,171300,954463300,46400,46400,46400,46400,0
|
|
20231124,171200,954463300,46400,46400,46400,46400,0
|
|
20231124,171100,954463300,46400,46400,46400,46400,0
|
|
20231124,171000,954463300,46400,46400,46400,46400,0
|
|
20231124,170900,954463300,46400,46400,46400,46400,0
|
|
20231124,170800,954463300,46400,46400,46400,46400,0
|
|
20231124,170700,954463300,46400,46400,46400,46400,0
|
|
20231124,170600,954463300,46400,46400,46400,46400,0
|
|
20231124,170500,954463300,46400,46400,46400,46400,0
|
|
20231124,170400,954463300,46400,46400,46400,46400,0
|
|
20231124,170300,954463300,46400,46400,46400,46400,0
|
|
20231124,170200,954463300,46400,46400,46400,46400,0
|
|
20231124,170100,954463300,46400,46400,46400,46400,0
|
|
20231124,170000,954463300,46400,46400,46400,46400,0
|
|
20231124,165900,954463300,46400,46400,46400,46400,1172
|
|
20231124,165800,954463300,46400,46400,46400,46400,0
|
|
20231124,165700,954463300,46400,46400,46400,46400,0
|
|
20231124,165600,954463300,46400,46400,46400,46400,0
|
|
20231124,165500,954463300,46400,46400,46400,46400,0
|
|
20231124,165400,954463300,46400,46400,46400,46400,0
|
|
20231124,165300,954463300,46400,46400,46400,46400,0
|
|
20231124,165200,954463300,46400,46400,46400,46400,0
|
|
20231124,165100,954463300,46400,46400,46400,46400,0
|
|
20231124,165000,954463300,46400,46400,46400,46400,0
|
|
20231124,164900,954463300,46400,46400,46400,46400,0
|
|
20231124,164800,954463300,46400,46400,46400,46400,0
|
|
20231124,164700,954463300,46400,46400,46400,46400,0
|
|
20231124,164600,954463300,46400,46400,46400,46400,0
|
|
20231124,164500,954463300,46400,46400,46400,46400,0
|
|
20231124,164400,954463300,46400,46400,46400,46400,0
|
|
20231124,164300,954463300,46400,46400,46400,46400,0
|
|
20231124,164200,954463300,46400,46400,46400,46400,0
|
|
20231124,164100,954463300,46400,46400,46400,46400,0
|
|
20231124,164000,954463300,46400,46400,46400,46400,0
|
|
20231124,163900,954463300,46400,46400,46400,46400,0
|
|
20231124,163800,954463300,46400,46400,46400,46400,0
|
|
20231124,163700,954463300,46400,46400,46400,46400,0
|
|
20231124,163600,954463300,46400,46400,46400,46400,0
|
|
20231124,163500,954463300,46400,46400,46400,46400,0
|
|
20231124,163400,954463300,46400,46400,46400,46400,0
|
|
20231124,163300,954463300,46400,46400,46400,46400,0
|
|
20231124,163200,954463300,46400,46400,46400,46400,0
|
|
20231124,163100,954463300,46400,46400,46400,46400,0
|
|
20231124,163000,954463300,46400,46400,46400,46400,0
|
|
20231124,162900,954463300,46400,46400,46400,46400,1172
|
|
20231124,162800,954463300,46400,46400,46400,46400,0
|
|
20231124,162700,954463300,46400,46400,46400,46400,0
|
|
20231124,162600,954463300,46400,46400,46400,46400,0
|
|
20231124,162500,954463300,46400,46400,46400,46400,0
|
|
20231124,162400,954463300,46400,46400,46400,46400,0
|
|
20231124,162300,954463300,46400,46400,46400,46400,0
|
|
20231124,162200,954463300,46400,46400,46400,46400,0
|
|
20231124,162100,954463300,46400,46400,46400,46400,0
|
|
20231124,162000,954463300,46400,46400,46400,46400,0
|
|
20231124,161900,954463300,46400,46400,46400,46400,0
|
|
20231124,161800,954463300,46400,46400,46400,46400,0
|
|
20231124,161700,954463300,46400,46400,46400,46400,0
|
|
20231124,161600,954463300,46400,46400,46400,46400,0
|
|
20231124,161500,954463300,46400,46400,46400,46400,0
|
|
20231124,161400,954463300,46400,46400,46400,46400,0
|
|
20231124,161300,954463300,46400,46400,46400,46400,0
|
|
20231124,161200,954463300,46400,46400,46400,46400,0
|
|
20231124,161100,954463300,46400,46400,46400,46400,0
|
|
20231124,161000,954463300,46400,46400,46400,46400,0
|
|
20231124,160900,954463300,46400,46400,46400,46400,0
|
|
20231124,160800,954463300,46400,46400,46400,46400,0
|
|
20231124,160700,954463300,46400,46400,46400,46400,0
|
|
20231124,160600,954463300,46400,46400,46400,46400,0
|
|
20231124,160500,954463300,46400,46400,46400,46400,0
|
|
20231124,160400,954463300,46400,46400,46400,46400,0
|
|
20231124,160300,954463300,46400,46400,46400,46400,0
|
|
20231124,160200,954463300,46400,46400,46400,46400,0
|
|
20231124,160100,954463300,46400,46400,46400,46400,0
|
|
20231124,160000,954463300,46400,46400,46400,46400,0
|
|
20231124,155900,954463300,46400,46400,46400,46400,1172
|
|
20231124,155800,954463300,46400,46400,46400,46400,0
|
|
20231124,155700,954463300,46400,46400,46400,46400,0
|
|
20231124,155600,954463300,46400,46400,46400,46400,0
|
|
20231124,155500,954463300,46400,46400,46400,46400,0
|
|
20231124,155400,954463300,46400,46400,46400,46400,0
|
|
20231124,155300,954463300,46400,46400,46400,46400,0
|
|
20231124,155200,954463300,46400,46400,46400,46400,0
|
|
20231124,155100,954463300,46400,46400,46400,46400,0
|
|
20231124,155000,954463300,46400,46400,46400,46400,0
|
|
20231124,154900,954463300,46400,46400,46400,46400,0
|
|
20231124,154800,954463300,46400,46400,46400,46400,0
|
|
20231124,154700,954463300,46400,46400,46400,46400,0
|
|
20231124,154600,954463300,46400,46400,46400,46400,0
|
|
20231124,154500,954463300,46400,46400,46400,46400,0
|
|
20231124,154400,954463300,46400,46400,46400,46400,0
|
|
20231124,154300,954463300,46400,46400,46400,46400,0
|
|
20231124,154200,954463300,46400,46400,46400,46400,0
|
|
20231124,154100,954463300,46400,46400,46400,46400,0
|
|
20231124,154000,954463300,46400,46400,46400,46400,0
|
|
20231124,153900,954463300,46400,46400,46400,46400,0
|
|
20231124,153800,954463300,46400,46400,46400,46400,0
|
|
20231124,153700,954463300,46400,46400,46400,46400,0
|
|
20231124,153600,954463300,46400,46400,46400,46400,0
|
|
20231124,153500,954463300,46400,46400,46400,46400,0
|
|
20231124,153400,954463300,46400,46400,46400,46400,0
|
|
20231124,153300,954463300,46400,46400,46400,46400,0
|
|
20231124,153200,954463300,46400,46400,46400,46400,0
|
|
20231124,153100,954463300,46400,46400,46400,46400,0
|
|
20231124,153000,954463300,46400,46400,46400,46400,1172
|
|
20231124,152900,900082500,46450,46450,46450,46450,0
|
|
20231124,152800,900082500,46450,46450,46450,46450,0
|
|
20231124,152700,900082500,46450,46450,46450,46450,0
|
|
20231124,152600,900082500,46450,46450,46450,46450,0
|
|
20231124,152500,900082500,46450,46450,46450,46450,0
|
|
20231124,152400,900082500,46450,46450,46450,46450,0
|
|
20231124,152300,900082500,46450,46450,46450,46450,0
|
|
20231124,152200,900082500,46450,46450,46450,46450,0
|
|
20231124,152100,900082500,46450,46450,46450,46450,0
|
|
20231124,152000,900082500,46450,46450,46450,46450,0
|
|
20231124,151900,900082500,46450,46350,46450,46350,77
|
|
20231124,151800,896509850,46400,46450,46450,46400,53
|
|
20231124,151700,894050400,46400,46400,46400,46400,17
|
|
20231124,151600,893261600,46450,46450,46450,46450,9
|
|
20231124,151500,892843550,46400,46400,46400,46400,29
|
|
20231124,151400,891497950,46400,46400,46400,46400,9
|
|
20231124,151300,891080350,46400,46400,46400,46400,7
|
|
20231124,151200,890755550,46450,46400,46450,46400,162
|
|
20231124,151100,883233700,46400,46400,46400,46350,245
|
|
20231124,151000,871866700,46450,46400,46450,46400,49
|
|
20231124,150900,869592300,46350,46350,46350,46350,18
|
|
20231124,150800,868758000,46350,46350,46350,46350,61
|
|
20231124,150700,865930650,46400,46400,46400,46400,0
|
|
20231124,150600,865930650,46400,46350,46400,46350,199
|
|
20231124,150500,856701500,46350,46350,46350,46350,7
|
|
20231124,150400,856377050,46400,46350,46400,46350,74
|
|
20231124,150300,852944350,46400,46400,46400,46400,22
|
|
20231124,150200,851923550,46450,46450,46450,46450,0
|
|
20231124,150100,851923550,46450,46400,46450,46400,212
|
|
20231124,150000,842086650,46400,46400,46400,46350,400
|
|
20231124,145900,823526700,46500,46400,46500,46400,150
|
|
20231124,145800,816564550,46350,46450,46450,46350,205
|
|
20231124,145700,807055000,46450,46450,46500,46450,100
|
|
20231124,145600,802406450,46450,46450,46450,46400,125
|
|
20231124,145500,796605650,46500,46450,46500,46400,218
|
|
20231124,145400,786481000,46500,46450,46500,46450,19
|
|
20231124,145300,785597700,46500,46450,46550,46450,166
|
|
20231124,145200,777878450,46550,46450,46550,46450,12
|
|
20231124,145100,777320700,46550,46550,46550,46550,5
|
|
20231124,145000,777087950,46550,46450,46550,46450,22
|
|
20231124,144900,776065850,46450,46450,46450,46450,7
|
|
20231124,144800,775740700,46400,46400,46400,46400,56
|
|
20231124,144700,773142300,46450,46500,46550,46450,11
|
|
20231124,144600,772630700,46550,46500,46550,46500,18
|
|
20231124,144500,771793600,46500,46500,46500,46450,185
|
|
20231124,144400,763199800,46450,46450,46450,46450,3
|
|
20231124,144300,763060450,46500,46500,46500,46500,7
|
|
20231124,144200,762734950,46500,46500,46500,46450,8
|
|
20231124,144100,762363150,46500,46500,46500,46500,0
|
|
20231124,144000,762363150,46500,46450,46500,46450,20
|
|
20231124,143900,761433800,46500,46450,46500,46450,6
|
|
20231124,143800,761155000,46500,46500,46550,46500,44
|
|
20231124,143700,759108750,46550,46500,46550,46500,14
|
|
20231124,143600,758457650,46550,46500,46550,46500,12
|
|
20231124,143500,757899300,46500,46500,46500,46500,13
|
|
20231124,143400,757294800,46550,46500,46550,46500,15
|
|
20231124,143300,756596900,46500,46500,46550,46500,13
|
|
20231124,143200,755992300,46550,46550,46550,46500,9
|
|
20231124,143100,755573450,46500,46500,46500,46500,10
|
|
20231124,143000,755108450,46500,46500,46550,46500,25
|
|
20231124,142900,753945450,46500,46500,46500,46500,2
|
|
20231124,142800,753852450,46500,46500,46500,46500,14
|
|
20231124,142700,753201450,46550,46500,46550,46500,18
|
|
20231124,142600,752364250,46550,46500,46550,46500,27
|
|
20231124,142500,751108400,46550,46500,46550,46500,80
|
|
20231124,142400,747388300,46550,46500,46550,46500,20
|
|
20231124,142300,746457750,46500,46500,46500,46500,11
|
|
20231124,142200,745946250,46500,46500,46500,46500,5
|
|
20231124,142100,745713750,46450,46500,46500,46450,7
|
|
20231124,142000,745388350,46450,46500,46500,46450,8
|
|
20231124,141900,745016400,46450,46500,46500,46450,8
|
|
20231124,141800,744644600,46450,46500,46500,46450,7
|
|
20231124,141700,744319200,46450,46450,46500,46450,15
|
|
20231124,141600,743622200,46450,46450,46500,46450,10
|
|
20231124,141500,743157350,46450,46500,46500,46450,23
|
|
20231124,141400,742088900,46500,46500,46500,46400,21
|
|
20231124,141300,741113800,46400,46450,46500,46400,43
|
|
20231124,141200,739118200,46400,46500,46500,46400,65
|
|
20231124,141100,736101700,46450,46500,46500,46450,136
|
|
20231124,141000,729784250,46500,46450,46500,46400,216
|
|
20231124,140900,719751350,46400,46400,46450,46400,8
|
|
20231124,140800,719380000,46400,46400,46450,46400,16
|
|
20231124,140700,718637500,46450,46400,46450,46400,7
|
|
20231124,140600,718312600,46450,46450,46450,46400,41
|
|
20231124,140500,716409800,46400,46400,46400,46400,48
|
|
20231124,140400,714182600,46450,46400,46450,46400,145
|
|
20231124,140300,707454400,46400,46450,46450,46400,43
|
|
20231124,140200,705459100,46450,46450,46450,46450,3
|
|
20231124,140100,705319750,46450,46400,46450,46400,23
|
|
20231124,140000,704252450,46450,46400,46450,46400,77
|
|
20231124,135900,700679450,46400,46400,46400,46400,0
|
|
20231124,135800,700679450,46400,46450,46450,46400,185
|
|
20231124,135700,692095200,46450,46400,46450,46400,6
|
|
20231124,135600,691816700,46400,46450,46450,46400,14
|
|
20231124,135500,691166900,46400,46400,46400,46400,0
|
|
20231124,135400,691166900,46400,46450,46450,46400,120
|
|
20231124,135300,685598650,46400,46450,46450,46400,38
|
|
20231124,135200,683835350,46450,46450,46450,46450,113
|
|
20231124,135100,678586500,46400,46450,46450,46400,16
|
|
20231124,135000,677844000,46400,46450,46450,46400,55
|
|
20231124,134900,675291800,46400,46350,46400,46350,50
|
|
20231124,134800,672971850,46400,46400,46400,46350,111
|
|
20231124,134700,667821750,46350,46400,46400,46350,3
|
|
20231124,134600,667682600,46350,46400,46400,46350,18
|
|
20231124,134500,666848200,46400,46400,46400,46400,3
|
|
20231124,134400,666709000,46400,46400,46400,46350,77
|
|
20231124,134300,663139850,46350,46400,46400,46350,62
|
|
20231124,134200,660263100,46400,46400,46400,46400,2
|
|
20231124,134100,660170300,46350,46400,46400,46350,6
|
|
20231124,134000,659892000,46400,46400,46400,46400,24
|
|
20231124,133900,658778400,46350,46350,46350,46350,2
|
|
20231124,133800,658685700,46400,46550,46550,46400,80
|
|
20231124,133700,654973450,46350,46350,46350,46350,2
|
|
20231124,133600,654880750,46450,46450,46450,46450,0
|
|
20231124,133500,654880750,46450,46400,46450,46400,7
|
|
20231124,133400,654555750,46450,46450,46450,46450,2
|
|
20231124,133300,654462850,46450,46400,46450,46400,9
|
|
20231124,133200,654045100,46450,46450,46450,46450,2
|
|
20231124,133100,653952200,46550,46400,46550,46400,11
|
|
20231124,133000,653440450,46400,46350,46400,46350,7
|
|
20231124,132900,653115900,46400,46400,46400,46400,5
|
|
20231124,132800,652883900,46400,46350,46400,46350,16
|
|
20231124,132700,652141900,46300,46350,46350,46300,38
|
|
20231124,132600,650381550,46300,46350,46350,46300,69
|
|
20231124,132500,647183700,46350,46350,46350,46350,15
|
|
20231124,132400,646488450,46300,46350,46350,46300,7
|
|
20231124,132300,646164250,46300,46350,46350,46300,4
|
|
20231124,132200,645978900,46350,46300,46350,46300,11
|
|
20231124,132100,645469500,46300,46350,46350,46300,28
|
|
20231124,132000,644173000,46350,46350,46350,46350,4
|
|
20231124,131900,643987600,46400,46450,46450,46400,3
|
|
20231124,131800,643848350,46450,46450,46450,46450,2
|
|
20231124,131700,643755450,46600,46350,46600,46350,107
|
|
20231124,131600,638774150,46350,46300,46350,46300,24
|
|
20231124,131500,637662650,46350,46350,46350,46350,2
|
|
20231124,131400,637569950,46300,46350,46350,46300,69
|
|
20231124,131300,634372500,46300,46300,46300,46300,32
|
|
20231124,131200,632890900,46300,46350,46350,46300,68
|
|
20231124,131100,629739500,46350,46400,46400,46350,8
|
|
20231124,131000,629368600,46400,46400,46400,46400,27
|
|
20231124,130900,628115800,46400,46450,46450,46400,19
|
|
20231124,130800,627233950,46500,46500,46500,46500,12
|
|
20231124,130700,626675950,46500,46500,46500,46500,1
|
|
20231124,130600,626629450,46450,46450,46450,46450,4
|
|
20231124,130500,626443650,46400,46400,46400,46400,1
|
|
20231124,130400,626397250,46400,46400,46400,46350,7
|
|
20231124,130300,626072500,46400,46400,46400,46350,5
|
|
20231124,130200,625840550,46400,46350,46400,46350,29
|
|
20231124,130100,624495200,46350,46350,46350,46350,0
|
|
20231124,130000,624495200,46350,46400,46400,46350,12
|
|
20231124,125900,623938950,46350,46400,46400,46350,41
|
|
20231124,125800,622036750,46400,46400,46400,46400,2
|
|
20231124,125700,621943950,46400,46350,46400,46350,10
|
|
20231124,125600,621480050,46350,46350,46350,46350,6
|
|
20231124,125500,621201950,46350,46350,46350,46300,22
|
|
20231124,125400,620182800,46300,46300,46300,46300,31
|
|
20231124,125300,618747500,46350,46350,46350,46350,6
|
|
20231124,125200,618469400,46350,46350,46350,46300,73
|
|
20231124,125100,615087550,46350,46300,46350,46300,40
|
|
20231124,125000,613235450,46350,46350,46350,46300,37
|
|
20231124,124900,611520550,46400,46350,46400,46350,42
|
|
20231124,124800,609573600,46400,46400,46400,46400,0
|
|
20231124,124700,609573600,46400,46400,46400,46350,41
|
|
20231124,124600,607673050,46350,46400,46400,46350,40
|
|
20231124,124500,605818950,46400,46450,46450,46400,34
|
|
20231124,124400,604241100,46400,46400,46400,46400,35
|
|
20231124,124300,602617100,46450,46450,46450,46450,22
|
|
20231124,124200,601595200,46350,46400,46400,46350,37
|
|
20231124,124100,599880150,46350,46400,46400,46350,44
|
|
20231124,124000,597840600,46350,46350,46400,46350,76
|
|
20231124,123900,594316150,46400,46400,46450,46400,38
|
|
20231124,123800,592552700,46400,46400,46400,46400,37
|
|
20231124,123700,590835900,46450,46500,46500,46450,6
|
|
20231124,123600,590557100,46400,46400,46400,46400,37
|
|
20231124,123500,588840300,46400,46500,46500,46400,37
|
|
20231124,123400,587123150,46400,46400,46400,46400,7
|
|
20231124,123300,586798350,46400,46400,46400,46400,37
|
|
20231124,123200,585081550,46350,46450,46450,46350,37
|
|
20231124,123100,583365550,46350,46400,46400,46350,1388
|
|
20231124,123000,518992950,46450,46450,46500,46450,430
|
|
20231124,122900,499019200,46450,46500,46500,46450,35
|
|
20231124,122800,497393350,46500,46500,46500,46500,2
|
|
20231124,122700,497300350,46500,46500,46500,46450,39
|
|
20231124,122600,495488200,46450,46400,46450,46400,324
|
|
20231124,122500,480439300,46400,46450,46450,46400,268
|
|
20231124,122400,467990950,46500,46500,46500,46500,5
|
|
20231124,122300,467758450,46500,46500,46500,46500,163
|
|
20231124,122200,460178950,46500,46500,46500,46500,32
|
|
20231124,122100,458690950,46450,46500,46550,46450,74
|
|
20231124,122000,455249750,46500,46550,46550,46500,9
|
|
20231124,121900,454831000,46600,46550,46600,46550,3
|
|
20231124,121800,454691300,46550,46550,46550,46550,35
|
|
20231124,121700,453062050,46500,46550,46550,46500,6
|
|
20231124,121600,452782950,46500,46550,46550,46500,13
|
|
20231124,121500,452177900,46550,46550,46550,46550,3
|
|
20231124,121400,452038250,46550,46500,46550,46500,16
|
|
20231124,121300,451294150,46550,46500,46550,46500,16
|
|
20231124,121200,450549950,46550,46550,46550,46550,11
|
|
20231124,121100,450037900,46600,46550,46600,46550,16
|
|
20231124,121000,449292850,46550,46600,46600,46550,14
|
|
20231124,120900,448640550,46600,46500,46600,46500,13
|
|
20231124,120800,448035300,46550,46500,46550,46500,6
|
|
20231124,120700,447756200,46550,46550,46550,46550,4
|
|
20231124,120600,447570000,46550,46600,46600,46550,11
|
|
20231124,120500,447057500,46550,46550,46550,46550,12
|
|
20231124,120400,446498900,46550,46550,46550,46550,32
|
|
20231124,120300,445009300,46550,46550,46550,46550,10
|
|
20231124,120200,444543800,46550,46550,46550,46550,0
|
|
20231124,120100,444543800,46550,46550,46550,46500,20
|
|
20231124,120000,443613600,46550,46550,46550,46550,51
|
|
20231124,115900,441239550,46550,46550,46550,46500,13
|
|
20231124,115800,440634500,46550,46550,46550,46550,6
|
|
20231124,115700,440355200,46550,46550,46550,46500,8
|
|
20231124,115600,439983000,46500,46500,46500,46500,1
|
|
20231124,115500,439936500,46550,46550,46550,46500,9
|
|
20231124,115400,439517800,46500,46500,46500,46500,1
|
|
20231124,115300,439471300,46550,46500,46550,46500,11
|
|
20231124,115200,438959300,46500,46450,46500,46450,6
|
|
20231124,115100,438680500,46500,46500,46500,46500,1
|
|
20231124,115000,438634000,46500,46500,46500,46450,15
|
|
20231124,114900,437937050,46450,46450,46450,46450,4
|
|
20231124,114800,437751250,46500,46450,46500,46450,27
|
|
20231124,114700,436497000,46500,46550,46550,46500,13
|
|
20231124,114600,435892400,46550,46550,46550,46550,0
|
|
20231124,114500,435892400,46550,46450,46550,46450,33
|
|
20231124,114400,434359450,46450,46400,46450,46400,194
|
|
20231124,114300,425348400,46450,46450,46450,46450,0
|
|
20231124,114200,425348400,46450,46400,46450,46400,15
|
|
20231124,114100,424651900,46400,46400,46400,46400,16
|
|
20231124,114000,423909500,46400,46400,46400,46400,4
|
|
20231124,113900,423723900,46400,46400,46400,46400,2
|
|
20231124,113800,423631100,46400,46400,46400,46400,3
|
|
20231124,113700,423491900,46350,46400,46400,46350,6
|
|
20231124,113600,423213750,46400,46400,46400,46400,3
|
|
20231124,113500,423074550,46400,46400,46400,46400,27
|
|
20231124,113400,421821750,46350,46400,46400,46350,30
|
|
20231124,113300,420431100,46400,46400,46400,46400,37
|
|
20231124,113200,418714300,46400,46350,46400,46350,80
|
|
20231124,113100,415003400,46350,46300,46350,46300,73
|
|
20231124,113000,411622700,46300,46300,46300,46300,67
|
|
20231124,112900,408520600,46350,46350,46350,46300,33
|
|
20231124,112800,406992500,46350,46300,46350,46300,83
|
|
20231124,112700,403149350,46300,46300,46300,46300,4
|
|
20231124,112600,402964150,46250,46300,46300,46250,37
|
|
20231124,112500,401252500,46250,46300,46300,46250,34
|
|
20231124,112400,399679800,46250,46300,46300,46250,31
|
|
20231124,112300,398246000,46300,46300,46300,46300,3
|
|
20231124,112200,398107100,46300,46250,46300,46250,61
|
|
20231124,112100,395285750,46250,46300,46300,46250,34
|
|
20231124,112000,393713050,46250,46300,46300,46250,41
|
|
20231124,111900,391816300,46300,46300,46300,46250,125
|
|
20231124,111800,386030300,46300,46300,46350,46300,81
|
|
20231124,111700,382279950,46350,46300,46350,46300,43
|
|
20231124,111600,380288400,46350,46350,46350,46350,1
|
|
20231124,111500,380242050,46350,46300,46350,46300,114
|
|
20231124,111400,374963000,46300,46350,46350,46300,110
|
|
20231124,111300,369869400,46350,46350,46350,46350,0
|
|
20231124,111200,369869400,46350,46400,46400,46350,34
|
|
20231124,111100,368293300,46400,46400,46400,46400,4
|
|
20231124,111000,368107700,46400,46350,46400,46350,53
|
|
20231124,110900,365651050,46350,46350,46350,46350,13
|
|
20231124,110800,365048500,46350,46250,46350,46250,115
|
|
20231124,110700,359720350,46250,46300,46300,46250,148
|
|
20231124,110600,352871750,46350,46350,46350,46350,11
|
|
20231124,110500,352361900,46350,46400,46400,46350,15
|
|
20231124,110400,351666600,46350,46350,46350,46300,60
|
|
20231124,110300,348888500,46350,46300,46350,46300,31
|
|
20231124,110200,347453150,46350,46350,46350,46300,163
|
|
20231124,110100,339902650,46400,46400,46400,46350,34
|
|
20231124,110000,338326650,46400,46400,46400,46400,0
|
|
20231124,105900,338326650,46400,46400,46400,46400,1
|
|
20231124,105800,338280250,46350,46400,46400,46350,38
|
|
20231124,105700,336518900,46350,46350,46350,46350,89
|
|
20231124,105600,332393750,46400,46450,46450,46400,21
|
|
20231124,105500,331419300,46450,46450,46450,46450,1
|
|
20231124,105400,331372850,46400,46350,46400,46350,65
|
|
20231124,105300,328358650,46400,46400,46400,46400,24
|
|
20231124,105200,327245050,46400,46450,46450,46400,31
|
|
20231124,105100,325806550,46450,46400,46450,46400,36
|
|
20231124,105000,324135950,46450,46450,46450,46450,2
|
|
20231124,104900,324043050,46450,46400,46450,46400,62
|
|
20231124,104800,321166200,46400,46450,46450,46400,31
|
|
20231124,104700,319727750,46400,46400,46400,46400,30
|
|
20231124,104600,318335750,46450,46450,46450,46450,1
|
|
20231124,104500,318289300,46400,46450,46450,46400,30
|
|
20231124,104400,316897250,46400,46400,46450,46400,440
|
|
20231124,104300,296481200,46450,46450,46500,46450,35
|
|
20231124,104200,294855400,46500,46550,46550,46500,3
|
|
20231124,104100,294715850,46550,46550,46550,46550,0
|
|
20231124,104000,294715850,46550,46500,46550,46450,31
|
|
20231124,103900,293275100,46450,46500,46500,46450,34
|
|
20231124,103800,291695750,46450,46450,46450,46450,31
|
|
20231124,103700,290255800,46450,46450,46450,46450,30
|
|
20231124,103600,288862300,46450,46400,46450,46400,71
|
|
20231124,103500,285567300,46400,46450,46450,46400,33
|
|
20231124,103400,284036050,46400,46400,46400,46400,29
|
|
20231124,103300,282690450,46450,46400,46450,46400,108
|
|
20231124,103200,277679200,46450,46500,46500,46450,126
|
|
20231124,103100,271826400,46500,46500,46500,46500,82
|
|
20231124,103000,268013400,46500,46550,46550,46500,101
|
|
20231124,102900,263316850,46500,46450,46500,46450,104
|
|
20231124,102800,258481850,46450,46500,46500,46450,41
|
|
20231124,102700,256576850,46500,46450,46500,46450,31
|
|
20231124,102600,255136800,46500,46550,46550,46500,34
|
|
20231124,102500,253555750,46500,46500,46500,46500,2
|
|
20231124,102400,253462750,46550,46450,46550,46450,90
|
|
20231124,102300,249282150,46500,46500,46500,46500,45
|
|
20231124,102200,247189650,46500,46500,46500,46500,0
|
|
20231124,102100,247189650,46500,46500,46500,46450,66
|
|
20231124,102000,244122100,46500,46450,46500,46450,51
|
|
20231124,101900,241753100,46500,46500,46500,46500,1
|
|
20231124,101800,241706600,46450,46450,46450,46450,30
|
|
20231124,101700,240313100,46500,46500,46500,46450,36
|
|
20231124,101600,238640550,46500,46500,46500,46500,2
|
|
20231124,101500,238547550,46450,46450,46450,46450,96
|
|
20231124,101400,234088350,46500,46450,46500,46450,33
|
|
20231124,101300,232555450,46450,46450,46450,46450,80
|
|
20231124,101200,228839450,46450,46550,46550,46450,157
|
|
20231124,101100,221541200,46550,46550,46550,46500,99
|
|
20231124,101000,216934250,46550,46550,46550,46550,93
|
|
20231124,100900,212605100,46600,46650,46650,46550,53
|
|
20231124,100800,210136700,46600,46600,46600,46600,691
|
|
20231124,100700,177936100,46650,46650,46650,46650,78
|
|
20231124,100600,174297400,46800,46800,46800,46800,0
|
|
20231124,100500,174297400,46800,46800,46800,46800,3
|
|
20231124,100400,174157000,46650,46700,46750,46650,173
|
|
20231124,100300,166074400,46750,46750,46750,46750,14
|
|
20231124,100200,165419900,46750,46750,46750,46700,213
|
|
20231124,100100,155465200,46800,46800,46800,46800,2
|
|
20231124,100000,155371600,46800,46800,46800,46800,60
|
|
20231124,095900,152563600,46750,46800,46800,46750,53
|
|
20231124,095800,150083250,46800,46800,46800,46750,52
|
|
20231124,095700,147651150,46800,46750,46800,46750,28
|
|
20231124,095600,146341450,46700,46700,46700,46700,30
|
|
20231124,095500,144940450,46700,46700,46700,46700,29
|
|
20231124,095400,143586150,46700,46700,46850,46700,78
|
|
20231124,095300,139942200,46700,46700,46700,46700,15
|
|
20231124,095200,139241700,46850,46850,46850,46850,0
|
|
20231124,095100,139241700,46850,46750,46850,46750,17
|
|
20231124,095000,138446000,46750,46750,46750,46750,13
|
|
20231124,094900,137838250,46850,46850,46850,46850,0
|
|
20231124,094800,137838250,46850,46850,46850,46850,11
|
|
20231124,094700,137322900,46850,46850,46850,46850,1
|
|
20231124,094600,137276050,46750,46750,46750,46750,10
|
|
20231124,094500,136808550,46700,46700,46700,46700,100
|
|
20231124,094400,132138550,46700,46700,46700,46700,3
|
|
20231124,094300,131998450,46700,46700,46700,46700,2
|
|
20231124,094200,131905050,46700,46800,46800,46700,149
|
|
20231124,094100,124938700,46850,46850,46850,46850,1
|
|
20231124,094000,124891850,46800,46850,46850,46800,6
|
|
20231124,093900,124610850,46850,46850,46850,46850,0
|
|
20231124,093800,124610850,46850,46850,46850,46850,114
|
|
20231124,093700,119269950,46850,46850,46850,46850,1
|
|
20231124,093600,119223100,46800,46800,46800,46800,1
|
|
20231124,093500,119176300,46800,46800,46800,46800,7
|
|
20231124,093400,118848700,46850,46850,46850,46850,3
|
|
20231124,093300,118708150,46850,46850,46850,46850,30
|
|
20231124,093200,117302650,46850,46800,46850,46800,208
|
|
20231124,093100,107557950,46800,46800,46800,46800,20
|
|
20231124,093000,106621950,46800,46800,46800,46800,1
|
|
20231124,092900,106575150,46800,46750,46800,46750,52
|
|
20231124,092800,104141950,46750,46750,46750,46750,28
|
|
20231124,092700,102832950,46700,46700,46700,46700,74
|
|
20231124,092600,99377150,46700,46700,46700,46700,1
|
|
20231124,092500,99330450,46700,46750,46750,46700,27
|
|
20231124,092400,98069200,46750,46750,46750,46750,21
|
|
20231124,092300,97087450,46650,46650,46650,46650,26
|
|
20231124,092200,95874550,46650,46650,46650,46650,1
|
|
20231124,092100,95827900,46650,46650,46650,46650,5
|
|
20231124,092000,95594650,46600,46650,46650,46600,11
|
|
20231124,091900,95082000,46650,46650,46650,46650,52
|
|
20231124,091800,92656200,46650,46750,46750,46650,12
|
|
20231124,091700,92095300,46750,46750,46750,46750,30
|
|
20231124,091600,90692800,46600,46600,46600,46600,0
|
|
20231124,091500,90692800,46600,46600,46650,46600,171
|
|
20231124,091400,82723950,46600,46650,46650,46600,183
|
|
20231124,091300,74193800,46650,46650,46650,46650,0
|
|
20231124,091200,74193800,46650,46650,46650,46650,0
|
|
20231124,091100,74193800,46650,46650,46650,46650,14
|
|
20231124,091000,73540700,46750,46650,46750,46650,52
|
|
20231124,090900,71109800,46650,46650,46650,46650,50
|
|
20231124,090800,68777300,46800,46850,46850,46800,77
|
|
20231124,090700,65173300,46850,46900,46900,46850,264
|
|
20231124,090600,52799900,46900,46850,46900,46850,488
|
|
20231124,090500,29915950,46900,46800,46900,46800,195
|
|
20231124,090400,20784200,46850,46800,46850,46600,33
|
|
20231124,090300,19240150,46800,46650,46800,46600,58
|
|
20231124,090200,16533650,46850,46850,46850,46850,0
|
|
20231124,090100,16533650,46850,46850,46850,46850,26
|
|
20231124,090000,15315550,46850,46850,46900,46850,308
|