691 lines
36 KiB
CSV
691 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,202800,1210239000,45500,45500,45500,45500,1227
|
|
20231129,202700,1210239000,45500,45500,45500,45500,0
|
|
20231129,202600,1210239000,45500,45500,45500,45500,0
|
|
20231129,202500,1210239000,45500,45500,45500,45500,0
|
|
20231129,202400,1210239000,45500,45500,45500,45500,0
|
|
20231129,202300,1210239000,45500,45500,45500,45500,0
|
|
20231129,202200,1210239000,45500,45500,45500,45500,0
|
|
20231129,202100,1210239000,45500,45500,45500,45500,0
|
|
20231129,202000,1210239000,45500,45500,45500,45500,0
|
|
20231129,201900,1210239000,45500,45500,45500,45500,0
|
|
20231129,201800,1210239000,45500,45500,45500,45500,0
|
|
20231129,201700,1210239000,45500,45500,45500,45500,0
|
|
20231129,201600,1210239000,45500,45500,45500,45500,0
|
|
20231129,201500,1210239000,45500,45500,45500,45500,0
|
|
20231129,201400,1210239000,45500,45500,45500,45500,0
|
|
20231129,201300,1210239000,45500,45500,45500,45500,0
|
|
20231129,201200,1210239000,45500,45500,45500,45500,0
|
|
20231129,201100,1210239000,45500,45500,45500,45500,0
|
|
20231129,201000,1210239000,45500,45500,45500,45500,0
|
|
20231129,200900,1210239000,45500,45500,45500,45500,0
|
|
20231129,200800,1210239000,45500,45500,45500,45500,0
|
|
20231129,200700,1210239000,45500,45500,45500,45500,0
|
|
20231129,200600,1210239000,45500,45500,45500,45500,0
|
|
20231129,200500,1210239000,45500,45500,45500,45500,0
|
|
20231129,200400,1210239000,45500,45500,45500,45500,0
|
|
20231129,200300,1210239000,45500,45500,45500,45500,0
|
|
20231129,200200,1210239000,45500,45500,45500,45500,0
|
|
20231129,200100,1210239000,45500,45500,45500,45500,0
|
|
20231129,200000,1210239000,45500,45500,45500,45500,0
|
|
20231129,195900,1210239000,45500,45500,45500,45500,0
|
|
20231129,195800,1210239000,45500,45500,45500,45500,1227
|
|
20231129,195700,1210239000,45500,45500,45500,45500,0
|
|
20231129,195600,1210239000,45500,45500,45500,45500,0
|
|
20231129,195500,1210239000,45500,45500,45500,45500,0
|
|
20231129,195400,1210239000,45500,45500,45500,45500,0
|
|
20231129,195300,1210239000,45500,45500,45500,45500,0
|
|
20231129,195200,1210239000,45500,45500,45500,45500,0
|
|
20231129,195100,1210239000,45500,45500,45500,45500,0
|
|
20231129,195000,1210239000,45500,45500,45500,45500,0
|
|
20231129,194900,1210239000,45500,45500,45500,45500,0
|
|
20231129,194800,1210239000,45500,45500,45500,45500,0
|
|
20231129,194700,1210239000,45500,45500,45500,45500,0
|
|
20231129,194600,1210239000,45500,45500,45500,45500,0
|
|
20231129,194500,1210239000,45500,45500,45500,45500,0
|
|
20231129,194400,1210239000,45500,45500,45500,45500,0
|
|
20231129,194300,1210239000,45500,45500,45500,45500,0
|
|
20231129,194200,1210239000,45500,45500,45500,45500,0
|
|
20231129,194100,1210239000,45500,45500,45500,45500,0
|
|
20231129,194000,1210239000,45500,45500,45500,45500,0
|
|
20231129,193900,1210239000,45500,45500,45500,45500,0
|
|
20231129,193800,1210239000,45500,45500,45500,45500,0
|
|
20231129,193700,1210239000,45500,45500,45500,45500,0
|
|
20231129,193600,1210239000,45500,45500,45500,45500,0
|
|
20231129,193500,1210239000,45500,45500,45500,45500,0
|
|
20231129,193400,1210239000,45500,45500,45500,45500,0
|
|
20231129,193300,1210239000,45500,45500,45500,45500,0
|
|
20231129,193200,1210239000,45500,45500,45500,45500,0
|
|
20231129,193100,1210239000,45500,45500,45500,45500,0
|
|
20231129,193000,1210239000,45500,45500,45500,45500,0
|
|
20231129,192900,1210239000,45500,45500,45500,45500,0
|
|
20231129,192800,1210239000,45500,45500,45500,45500,1227
|
|
20231129,192700,1210239000,45500,45500,45500,45500,0
|
|
20231129,192600,1210239000,45500,45500,45500,45500,0
|
|
20231129,192500,1210239000,45500,45500,45500,45500,0
|
|
20231129,192400,1210239000,45500,45500,45500,45500,0
|
|
20231129,192300,1210239000,45500,45500,45500,45500,0
|
|
20231129,192200,1210239000,45500,45500,45500,45500,0
|
|
20231129,192100,1210239000,45500,45500,45500,45500,0
|
|
20231129,192000,1210239000,45500,45500,45500,45500,0
|
|
20231129,191900,1210239000,45500,45500,45500,45500,0
|
|
20231129,191800,1210239000,45500,45500,45500,45500,0
|
|
20231129,191700,1210239000,45500,45500,45500,45500,0
|
|
20231129,191600,1210239000,45500,45500,45500,45500,0
|
|
20231129,191500,1210239000,45500,45500,45500,45500,0
|
|
20231129,191400,1210239000,45500,45500,45500,45500,0
|
|
20231129,191300,1210239000,45500,45500,45500,45500,0
|
|
20231129,191200,1210239000,45500,45500,45500,45500,0
|
|
20231129,191100,1210239000,45500,45500,45500,45500,0
|
|
20231129,191000,1210239000,45500,45500,45500,45500,0
|
|
20231129,190900,1210239000,45500,45500,45500,45500,0
|
|
20231129,190800,1210239000,45500,45500,45500,45500,0
|
|
20231129,190700,1210239000,45500,45500,45500,45500,0
|
|
20231129,190600,1210239000,45500,45500,45500,45500,0
|
|
20231129,190500,1210239000,45500,45500,45500,45500,0
|
|
20231129,190400,1210239000,45500,45500,45500,45500,0
|
|
20231129,190300,1210239000,45500,45500,45500,45500,0
|
|
20231129,190200,1210239000,45500,45500,45500,45500,0
|
|
20231129,190100,1210239000,45500,45500,45500,45500,0
|
|
20231129,190000,1210239000,45500,45500,45500,45500,0
|
|
20231129,185900,1210239000,45500,45500,45500,45500,0
|
|
20231129,185800,1210239000,45500,45500,45500,45500,1227
|
|
20231129,185700,1210239000,45500,45500,45500,45500,0
|
|
20231129,185600,1210239000,45500,45500,45500,45500,0
|
|
20231129,185500,1210239000,45500,45500,45500,45500,0
|
|
20231129,185400,1210239000,45500,45500,45500,45500,0
|
|
20231129,185300,1210239000,45500,45500,45500,45500,0
|
|
20231129,185200,1210239000,45500,45500,45500,45500,0
|
|
20231129,185100,1210239000,45500,45500,45500,45500,0
|
|
20231129,185000,1210239000,45500,45500,45500,45500,0
|
|
20231129,184900,1210239000,45500,45500,45500,45500,0
|
|
20231129,184800,1210239000,45500,45500,45500,45500,0
|
|
20231129,184700,1210239000,45500,45500,45500,45500,0
|
|
20231129,184600,1210239000,45500,45500,45500,45500,0
|
|
20231129,184500,1210239000,45500,45500,45500,45500,0
|
|
20231129,184400,1210239000,45500,45500,45500,45500,0
|
|
20231129,184300,1210239000,45500,45500,45500,45500,0
|
|
20231129,184200,1210239000,45500,45500,45500,45500,0
|
|
20231129,184100,1210239000,45500,45500,45500,45500,0
|
|
20231129,184000,1210239000,45500,45500,45500,45500,0
|
|
20231129,183900,1210239000,45500,45500,45500,45500,0
|
|
20231129,183800,1210239000,45500,45500,45500,45500,0
|
|
20231129,183700,1210239000,45500,45500,45500,45500,0
|
|
20231129,183600,1210239000,45500,45500,45500,45500,0
|
|
20231129,183500,1210239000,45500,45500,45500,45500,0
|
|
20231129,183400,1210239000,45500,45500,45500,45500,0
|
|
20231129,183300,1210239000,45500,45500,45500,45500,0
|
|
20231129,183200,1210239000,45500,45500,45500,45500,0
|
|
20231129,183100,1210239000,45500,45500,45500,45500,0
|
|
20231129,183000,1210239000,45500,45500,45500,45500,0
|
|
20231129,182900,1210239000,45500,45500,45500,45500,0
|
|
20231129,182800,1210239000,45500,45500,45500,45500,1227
|
|
20231129,182700,1210239000,45500,45500,45500,45500,0
|
|
20231129,182600,1210239000,45500,45500,45500,45500,0
|
|
20231129,182500,1210239000,45500,45500,45500,45500,0
|
|
20231129,182400,1210239000,45500,45500,45500,45500,0
|
|
20231129,182300,1210239000,45500,45500,45500,45500,0
|
|
20231129,182200,1210239000,45500,45500,45500,45500,0
|
|
20231129,182100,1210239000,45500,45500,45500,45500,0
|
|
20231129,182000,1210239000,45500,45500,45500,45500,0
|
|
20231129,181900,1210239000,45500,45500,45500,45500,0
|
|
20231129,181800,1210239000,45500,45500,45500,45500,0
|
|
20231129,181700,1210239000,45500,45500,45500,45500,0
|
|
20231129,181600,1210239000,45500,45500,45500,45500,0
|
|
20231129,181500,1210239000,45500,45500,45500,45500,0
|
|
20231129,181400,1210239000,45500,45500,45500,45500,0
|
|
20231129,181300,1210239000,45500,45500,45500,45500,0
|
|
20231129,181200,1210239000,45500,45500,45500,45500,0
|
|
20231129,181100,1210239000,45500,45500,45500,45500,0
|
|
20231129,181000,1210239000,45500,45500,45500,45500,0
|
|
20231129,180900,1210239000,45500,45500,45500,45500,0
|
|
20231129,180800,1210239000,45500,45500,45500,45500,0
|
|
20231129,180700,1210239000,45500,45500,45500,45500,0
|
|
20231129,180600,1210239000,45500,45500,45500,45500,0
|
|
20231129,180500,1210239000,45500,45500,45500,45500,0
|
|
20231129,180400,1210239000,45500,45500,45500,45500,0
|
|
20231129,180300,1210239000,45500,45500,45500,45500,0
|
|
20231129,180200,1210239000,45500,45500,45500,45500,0
|
|
20231129,180100,1210239000,45500,45500,45500,45500,0
|
|
20231129,180000,1210239000,45500,45500,45500,45500,0
|
|
20231129,175900,1210239000,45500,45500,45500,45500,0
|
|
20231129,175800,1210239000,45500,45500,45500,45500,1227
|
|
20231129,175700,1210239000,45500,45500,45500,45500,0
|
|
20231129,175600,1210239000,45500,45500,45500,45500,0
|
|
20231129,175500,1210239000,45500,45500,45500,45500,0
|
|
20231129,175400,1210239000,45500,45500,45500,45500,0
|
|
20231129,175300,1210239000,45500,45500,45500,45500,0
|
|
20231129,175200,1210239000,45500,45500,45500,45500,0
|
|
20231129,175100,1210239000,45500,45500,45500,45500,0
|
|
20231129,175000,1210239000,45500,45500,45500,45500,0
|
|
20231129,174900,1210239000,45500,45500,45500,45500,0
|
|
20231129,174800,1210239000,45500,45500,45500,45500,0
|
|
20231129,174700,1210239000,45500,45500,45500,45500,0
|
|
20231129,174600,1210239000,45500,45500,45500,45500,0
|
|
20231129,174500,1210239000,45500,45500,45500,45500,0
|
|
20231129,174400,1210239000,45500,45500,45500,45500,0
|
|
20231129,174300,1210239000,45500,45500,45500,45500,0
|
|
20231129,174200,1210239000,45500,45500,45500,45500,0
|
|
20231129,174100,1210239000,45500,45500,45500,45500,0
|
|
20231129,174000,1210239000,45500,45500,45500,45500,0
|
|
20231129,173900,1210239000,45500,45500,45500,45500,0
|
|
20231129,173800,1210239000,45500,45500,45500,45500,0
|
|
20231129,173700,1210239000,45500,45500,45500,45500,0
|
|
20231129,173600,1210239000,45500,45500,45500,45500,0
|
|
20231129,173500,1210239000,45500,45500,45500,45500,0
|
|
20231129,173400,1210239000,45500,45500,45500,45500,0
|
|
20231129,173300,1210239000,45500,45500,45500,45500,0
|
|
20231129,173200,1210239000,45500,45500,45500,45500,0
|
|
20231129,173100,1210239000,45500,45500,45500,45500,0
|
|
20231129,173000,1210239000,45500,45500,45500,45500,0
|
|
20231129,172900,1210239000,45500,45500,45500,45500,0
|
|
20231129,172800,1210239000,45500,45500,45500,45500,1227
|
|
20231129,172700,1210239000,45500,45500,45500,45500,0
|
|
20231129,172600,1210239000,45500,45500,45500,45500,0
|
|
20231129,172500,1210239000,45500,45500,45500,45500,0
|
|
20231129,172400,1210239000,45500,45500,45500,45500,0
|
|
20231129,172300,1210239000,45500,45500,45500,45500,0
|
|
20231129,172200,1210239000,45500,45500,45500,45500,0
|
|
20231129,172100,1210239000,45500,45500,45500,45500,0
|
|
20231129,172000,1210239000,45500,45500,45500,45500,0
|
|
20231129,171900,1210239000,45500,45500,45500,45500,0
|
|
20231129,171800,1210239000,45500,45500,45500,45500,0
|
|
20231129,171700,1210239000,45500,45500,45500,45500,0
|
|
20231129,171600,1210239000,45500,45500,45500,45500,0
|
|
20231129,171500,1210239000,45500,45500,45500,45500,0
|
|
20231129,171400,1210239000,45500,45500,45500,45500,0
|
|
20231129,171300,1210239000,45500,45500,45500,45500,0
|
|
20231129,171200,1210239000,45500,45500,45500,45500,0
|
|
20231129,171100,1210239000,45500,45500,45500,45500,0
|
|
20231129,171000,1210239000,45500,45500,45500,45500,0
|
|
20231129,170900,1210239000,45500,45500,45500,45500,0
|
|
20231129,170800,1210239000,45500,45500,45500,45500,0
|
|
20231129,170700,1210239000,45500,45500,45500,45500,0
|
|
20231129,170600,1210239000,45500,45500,45500,45500,0
|
|
20231129,170500,1210239000,45500,45500,45500,45500,0
|
|
20231129,170400,1210239000,45500,45500,45500,45500,0
|
|
20231129,170300,1210239000,45500,45500,45500,45500,0
|
|
20231129,170200,1210239000,45500,45500,45500,45500,0
|
|
20231129,170100,1210239000,45500,45500,45500,45500,0
|
|
20231129,170000,1210239000,45500,45500,45500,45500,0
|
|
20231129,165900,1210239000,45500,45500,45500,45500,0
|
|
20231129,165800,1210239000,45500,45500,45500,45500,1227
|
|
20231129,165700,1210239000,45500,45500,45500,45500,0
|
|
20231129,165600,1210239000,45500,45500,45500,45500,0
|
|
20231129,165500,1210239000,45500,45500,45500,45500,0
|
|
20231129,165400,1210239000,45500,45500,45500,45500,0
|
|
20231129,165300,1210239000,45500,45500,45500,45500,0
|
|
20231129,165200,1210239000,45500,45500,45500,45500,0
|
|
20231129,165100,1210239000,45500,45500,45500,45500,0
|
|
20231129,165000,1210239000,45500,45500,45500,45500,0
|
|
20231129,164900,1210239000,45500,45500,45500,45500,0
|
|
20231129,164800,1210239000,45500,45500,45500,45500,0
|
|
20231129,164700,1210239000,45500,45500,45500,45500,0
|
|
20231129,164600,1210239000,45500,45500,45500,45500,0
|
|
20231129,164500,1210239000,45500,45500,45500,45500,0
|
|
20231129,164400,1210239000,45500,45500,45500,45500,0
|
|
20231129,164300,1210239000,45500,45500,45500,45500,0
|
|
20231129,164200,1210239000,45500,45500,45500,45500,0
|
|
20231129,164100,1210239000,45500,45500,45500,45500,0
|
|
20231129,164000,1210239000,45500,45500,45500,45500,0
|
|
20231129,163900,1210239000,45500,45500,45500,45500,0
|
|
20231129,163800,1210239000,45500,45500,45500,45500,0
|
|
20231129,163700,1210239000,45500,45500,45500,45500,0
|
|
20231129,163600,1210239000,45500,45500,45500,45500,0
|
|
20231129,163500,1210239000,45500,45500,45500,45500,0
|
|
20231129,163400,1210239000,45500,45500,45500,45500,0
|
|
20231129,163300,1210239000,45500,45500,45500,45500,0
|
|
20231129,163200,1210239000,45500,45500,45500,45500,0
|
|
20231129,163100,1210239000,45500,45500,45500,45500,0
|
|
20231129,163000,1210239000,45500,45500,45500,45500,0
|
|
20231129,162900,1210239000,45500,45500,45500,45500,0
|
|
20231129,162800,1210239000,45500,45500,45500,45500,1227
|
|
20231129,162700,1210239000,45500,45500,45500,45500,0
|
|
20231129,162600,1210239000,45500,45500,45500,45500,0
|
|
20231129,162500,1210239000,45500,45500,45500,45500,0
|
|
20231129,162400,1210239000,45500,45500,45500,45500,0
|
|
20231129,162300,1210239000,45500,45500,45500,45500,0
|
|
20231129,162200,1210239000,45500,45500,45500,45500,0
|
|
20231129,162100,1210239000,45500,45500,45500,45500,0
|
|
20231129,162000,1210239000,45500,45500,45500,45500,0
|
|
20231129,161900,1210239000,45500,45500,45500,45500,0
|
|
20231129,161800,1210239000,45500,45500,45500,45500,0
|
|
20231129,161700,1210239000,45500,45500,45500,45500,0
|
|
20231129,161600,1210239000,45500,45500,45500,45500,0
|
|
20231129,161500,1210239000,45500,45500,45500,45500,0
|
|
20231129,161400,1210239000,45500,45500,45500,45500,0
|
|
20231129,161300,1210239000,45500,45500,45500,45500,0
|
|
20231129,161200,1210239000,45500,45500,45500,45500,0
|
|
20231129,161100,1210239000,45500,45500,45500,45500,0
|
|
20231129,161000,1210239000,45500,45500,45500,45500,0
|
|
20231129,160900,1210239000,45500,45500,45500,45500,0
|
|
20231129,160800,1210239000,45500,45500,45500,45500,0
|
|
20231129,160700,1210239000,45500,45500,45500,45500,0
|
|
20231129,160600,1210239000,45500,45500,45500,45500,0
|
|
20231129,160500,1210239000,45500,45500,45500,45500,0
|
|
20231129,160400,1210239000,45500,45500,45500,45500,0
|
|
20231129,160300,1210239000,45500,45500,45500,45500,0
|
|
20231129,160200,1210239000,45500,45500,45500,45500,0
|
|
20231129,160100,1210239000,45500,45500,45500,45500,0
|
|
20231129,160000,1210239000,45500,45500,45500,45500,0
|
|
20231129,155900,1210239000,45500,45500,45500,45500,0
|
|
20231129,155800,1210239000,45500,45500,45500,45500,1227
|
|
20231129,155700,1210239000,45500,45500,45500,45500,0
|
|
20231129,155600,1210239000,45500,45500,45500,45500,0
|
|
20231129,155500,1210239000,45500,45500,45500,45500,0
|
|
20231129,155400,1210239000,45500,45500,45500,45500,0
|
|
20231129,155300,1210239000,45500,45500,45500,45500,0
|
|
20231129,155200,1210239000,45500,45500,45500,45500,0
|
|
20231129,155100,1210239000,45500,45500,45500,45500,0
|
|
20231129,155000,1210239000,45500,45500,45500,45500,0
|
|
20231129,154900,1210239000,45500,45500,45500,45500,0
|
|
20231129,154800,1210239000,45500,45500,45500,45500,0
|
|
20231129,154700,1210239000,45500,45500,45500,45500,0
|
|
20231129,154600,1210239000,45500,45500,45500,45500,0
|
|
20231129,154500,1210239000,45500,45500,45500,45500,0
|
|
20231129,154400,1210239000,45500,45500,45500,45500,0
|
|
20231129,154300,1210239000,45500,45500,45500,45500,0
|
|
20231129,154200,1210239000,45500,45500,45500,45500,0
|
|
20231129,154100,1210239000,45500,45500,45500,45500,0
|
|
20231129,154000,1210239000,45500,45500,45500,45500,0
|
|
20231129,153900,1210239000,45500,45500,45500,45500,0
|
|
20231129,153800,1210239000,45500,45500,45500,45500,0
|
|
20231129,153700,1210239000,45500,45500,45500,45500,0
|
|
20231129,153600,1210239000,45500,45500,45500,45500,0
|
|
20231129,153500,1210239000,45500,45500,45500,45500,0
|
|
20231129,153400,1210239000,45500,45500,45500,45500,0
|
|
20231129,153300,1210239000,45500,45500,45500,45500,0
|
|
20231129,153200,1210239000,45500,45500,45500,45500,0
|
|
20231129,153100,1210239000,45500,45500,45500,45500,0
|
|
20231129,153000,1210239000,45500,45500,45500,45500,1227
|
|
20231129,152900,1154410500,45500,45500,45500,45500,0
|
|
20231129,152800,1154410500,45500,45500,45500,45500,0
|
|
20231129,152700,1154410500,45500,45500,45500,45500,0
|
|
20231129,152600,1154410500,45500,45500,45500,45500,0
|
|
20231129,152500,1154410500,45500,45500,45500,45500,0
|
|
20231129,152400,1154410500,45500,45500,45500,45500,0
|
|
20231129,152300,1154410500,45500,45500,45500,45500,0
|
|
20231129,152200,1154410500,45500,45500,45500,45500,0
|
|
20231129,152100,1154410500,45500,45500,45500,45500,0
|
|
20231129,152000,1154410500,45500,45500,45500,45500,0
|
|
20231129,151900,1154410500,45500,45500,45500,45450,135
|
|
20231129,151800,1148270850,45450,45400,45500,45400,64
|
|
20231129,151700,1145362250,45450,45450,45500,45450,136
|
|
20231129,151600,1139180550,45450,45450,45500,45450,79
|
|
20231129,151500,1135588950,45450,45450,45500,45450,58
|
|
20231129,151400,1132952650,45450,45450,45500,45450,116
|
|
20231129,151300,1127679400,45500,45450,45500,45450,93
|
|
20231129,151200,1123452300,45450,45600,45600,45450,469
|
|
20231129,151100,1102093250,45600,45400,45600,45400,501
|
|
20231129,151000,1079311550,45450,45450,45450,45400,18
|
|
20231129,150900,1078493600,45450,45450,45450,45450,21
|
|
20231129,150800,1077539150,45400,45400,45400,45400,39
|
|
20231129,150700,1075768550,45400,45400,45400,45400,56
|
|
20231129,150600,1073226150,45400,45400,45400,45400,24
|
|
20231129,150500,1072136550,45400,45400,45400,45400,35
|
|
20231129,150400,1070547550,45400,45450,45450,45400,43
|
|
20231129,150300,1068595300,45400,45400,45400,45400,24
|
|
20231129,150200,1067505700,45350,45350,45350,45350,24
|
|
20231129,150100,1066417300,45400,45400,45400,45400,22
|
|
20231129,150000,1065418500,45400,45400,45400,45400,64
|
|
20231129,145900,1062512900,45400,45450,45450,45400,237
|
|
20231129,145800,1051742950,45450,45450,45500,45450,83
|
|
20231129,145700,1047969950,45450,45400,45450,45400,49
|
|
20231129,145600,1045744650,45400,45350,45400,45350,13
|
|
20231129,145500,1045154800,45350,45350,45400,45350,62
|
|
20231129,145400,1042341600,45400,45350,45400,45350,356
|
|
20231129,145300,1026192350,45350,45350,45350,45350,7
|
|
20231129,145200,1025874900,45400,45350,45400,45350,43
|
|
20231129,145100,1023923200,45400,45350,45400,45350,33
|
|
20231129,145000,1022426400,45350,45350,45350,45350,30
|
|
20231129,144900,1021065900,45350,45350,45350,45350,15
|
|
20231129,144800,1020385650,45350,45350,45400,45350,43
|
|
20231129,144700,1018435050,45350,45350,45350,45350,28
|
|
20231129,144600,1017165250,45350,45350,45350,45350,29
|
|
20231129,144500,1015850100,45350,45400,45400,45350,9
|
|
20231129,144400,1015441850,45350,45400,45400,45350,42
|
|
20231129,144300,1013537100,45400,45350,45400,45350,62
|
|
20231129,144200,1010725350,45350,45350,45350,45350,30
|
|
20231129,144100,1009364850,45350,45350,45350,45350,25
|
|
20231129,144000,1008231100,45350,45350,45400,45350,92
|
|
20231129,143900,1004056950,45400,45350,45400,45350,22
|
|
20231129,143800,1003059000,45400,45400,45450,45400,86
|
|
20231129,143700,999154550,45400,45400,45400,45400,89
|
|
20231129,143600,995113950,45400,45400,45400,45400,29
|
|
20231129,143500,993797350,45400,45400,45400,45400,31
|
|
20231129,143400,992389950,45400,45400,45450,45400,54
|
|
20231129,143300,989937850,45400,45450,45450,45400,23
|
|
20231129,143200,988892600,45450,45450,45450,45450,34
|
|
20231129,143100,987347300,45450,45450,45450,45450,28
|
|
20231129,143000,986074700,45450,45450,45450,45450,33
|
|
20231129,142900,984574850,45450,45450,45450,45450,9
|
|
20231129,142800,984165800,45450,45450,45450,45450,50
|
|
20231129,142700,981893300,45500,45450,45500,45450,20
|
|
20231129,142600,980983650,45450,45450,45500,45450,70
|
|
20231129,142500,977801600,45450,45450,45450,45450,7
|
|
20231129,142400,977483450,45450,45500,45500,45450,38
|
|
20231129,142300,975755800,45450,45450,45450,45450,19
|
|
20231129,142200,974892250,45500,45450,45500,45450,17
|
|
20231129,142100,974119100,45500,45350,45500,45350,582
|
|
20231129,142000,947695300,45350,45350,45350,45350,42
|
|
20231129,141900,945790600,45350,45300,45350,45300,54
|
|
20231129,141800,943344250,45300,45300,45300,45300,27
|
|
20231129,141700,942121150,45400,45300,45400,45300,8
|
|
20231129,141600,941758650,45400,45300,45400,45300,23
|
|
20231129,141500,940715900,45300,45350,45350,45300,197
|
|
20231129,141400,931783050,45350,45350,45350,45350,31
|
|
20231129,141300,930377200,45350,45350,45350,45350,7
|
|
20231129,141200,930059750,45350,45350,45350,45350,51
|
|
20231129,141100,927746900,45350,45400,45400,45350,20
|
|
20231129,141000,926839850,45400,45400,45400,45400,98
|
|
20231129,140900,922390650,45400,45400,45400,45400,129
|
|
20231129,140800,916534050,45400,45400,45400,45400,37
|
|
20231129,140700,914854250,45400,45400,45400,45400,47
|
|
20231129,140600,912720450,45400,45400,45400,45400,13
|
|
20231129,140500,912130250,45400,45400,45400,45400,28
|
|
20231129,140400,910859050,45400,45400,45400,45400,39
|
|
20231129,140300,909088450,45400,45400,45400,45400,37
|
|
20231129,140200,907408650,45400,45450,45450,45400,13
|
|
20231129,140100,906818150,45350,45350,45350,45350,62
|
|
20231129,140000,904006450,45350,45500,45500,45350,8
|
|
20231129,135900,903643500,45350,45350,45350,45350,329
|
|
20231129,135800,888723350,45350,45350,45350,45350,6
|
|
20231129,135700,888451250,45350,45350,45350,45350,34
|
|
20231129,135600,886909350,45350,45350,45350,45350,51
|
|
20231129,135500,884596500,45400,45450,45450,45400,179
|
|
20231129,135400,876463050,45350,45400,45400,45350,40
|
|
20231129,135300,874647750,45400,45400,45400,45400,29
|
|
20231129,135200,873331150,45400,45400,45400,45400,21
|
|
20231129,135100,872377750,45400,45450,45450,45400,40
|
|
20231129,135000,870560050,45450,45500,45500,45450,18
|
|
20231129,134900,869741400,45450,45450,45450,45450,29
|
|
20231129,134800,868423350,45450,45450,45450,45450,50
|
|
20231129,134700,866150850,45450,45500,45500,45450,9
|
|
20231129,134600,865741700,45450,45450,45450,45450,7
|
|
20231129,134500,865423550,45450,45450,45450,45450,32
|
|
20231129,134400,863969150,45450,45450,45450,45450,28
|
|
20231129,134300,862696550,45450,45450,45450,45450,29
|
|
20231129,134200,861378500,45450,45450,45450,45450,25
|
|
20231129,134100,860242250,45450,45450,45450,45450,22
|
|
20231129,134000,859242350,45450,45450,45450,45450,29
|
|
20231129,133900,857924300,45450,45350,45450,45350,579
|
|
20231129,133800,831613150,45350,45400,45400,45350,46
|
|
20231129,133700,829525050,45350,45400,45450,45350,43
|
|
20231129,133600,827573250,45350,45350,45350,45350,7
|
|
20231129,133500,827255800,45450,45350,45450,45350,43
|
|
20231129,133400,825304250,45350,45350,45350,45350,57
|
|
20231129,133300,822719300,45350,45350,45350,45350,29
|
|
20231129,133200,821404150,45350,45450,45450,45350,135
|
|
20231129,133100,815277650,45400,45400,45400,45350,59
|
|
20231129,133000,812599400,45400,45400,45400,45400,18
|
|
20231129,132900,811782200,45450,45450,45450,45450,13
|
|
20231129,132800,811191350,45450,45450,45450,45450,35
|
|
20231129,132700,809600600,45500,45500,45500,45400,42
|
|
20231129,132600,807690300,45500,45400,45500,45400,8
|
|
20231129,132500,807327000,45400,45450,45500,45400,141
|
|
20231129,132400,800920600,45450,45450,45450,45450,51
|
|
20231129,132300,798602650,45450,45450,45450,45450,7
|
|
20231129,132200,798284500,45500,45500,45500,45500,2
|
|
20231129,132100,798193500,45450,45450,45450,45450,29
|
|
20231129,132000,796875450,45450,45450,45450,45450,28
|
|
20231129,131900,795602850,45500,45450,45500,45450,56
|
|
20231129,131800,793057150,45450,45450,45450,45400,242
|
|
20231129,131700,782060350,45400,45400,45650,45400,38
|
|
20231129,131600,780332900,45400,45400,45400,45400,40
|
|
20231129,131500,778516900,45400,45400,45400,45400,28
|
|
20231129,131400,777245700,45400,45400,45400,45400,7
|
|
20231129,131300,776927900,45400,45400,45400,45400,30
|
|
20231129,131200,775565900,45450,45450,45450,45450,79
|
|
20231129,131100,771975350,45450,45500,45500,45450,41
|
|
20231129,131000,770110200,45500,45500,45500,45500,7
|
|
20231129,130900,769791700,45500,45500,45600,45500,32
|
|
20231129,130800,768334600,45600,45500,45600,45500,20
|
|
20231129,130700,767423300,45500,45450,45500,45450,221
|
|
20231129,130600,757369050,45450,45450,45500,45450,36
|
|
20231129,130500,755732350,45400,45500,45500,45400,15
|
|
20231129,130400,755050450,45400,45350,45400,45350,80
|
|
20231129,130300,751418500,45350,45350,45500,45350,80
|
|
20231129,130200,747788100,45350,45350,45350,45350,48
|
|
20231129,130100,745611300,45400,45400,45400,45400,29
|
|
20231129,130000,744294700,45400,45400,45400,45400,87
|
|
20231129,125900,740344900,45400,45400,45400,45400,11
|
|
20231129,125800,739845500,45450,45450,45450,45450,78
|
|
20231129,125700,736300400,45400,45400,45400,45400,60
|
|
20231129,125600,733576400,45400,45450,45450,45400,7
|
|
20231129,125500,733258300,45450,45450,45450,45450,0
|
|
20231129,125400,733258300,45450,45450,45450,45450,30
|
|
20231129,125300,731894800,45600,45400,45600,45400,35
|
|
20231129,125200,730304600,45350,45400,45400,45350,34
|
|
20231129,125100,728761300,45400,45400,45400,45400,1
|
|
20231129,125000,728715900,45550,45400,45550,45350,543
|
|
20231129,124900,704084950,45400,45400,45400,45400,543
|
|
20231129,124800,679432750,45400,45450,45450,45400,49
|
|
20231129,124700,677206950,45450,45450,45450,45450,121
|
|
20231129,124600,671707500,45450,45450,45450,45450,28
|
|
20231129,124500,670434900,45450,45450,45450,45450,29
|
|
20231129,124400,669116850,45450,45450,45450,45450,22
|
|
20231129,124300,668116950,45450,45450,45450,45450,7
|
|
20231129,124200,667798800,45450,45450,45450,45450,28
|
|
20231129,124100,666526200,45450,45450,45450,45450,34
|
|
20231129,124000,664980900,45450,45450,45450,45450,29
|
|
20231129,123900,663662850,45450,45450,45450,45450,18
|
|
20231129,123800,662844750,45450,45450,45450,45450,29
|
|
20231129,123700,661526700,45450,45450,45450,45450,29
|
|
20231129,123600,660208650,45450,45450,45600,45450,30
|
|
20231129,123500,658844850,45450,45450,45450,45450,7
|
|
20231129,123400,658526700,45450,45450,45450,45450,39
|
|
20231129,123300,656754150,45600,45450,45600,45450,59
|
|
20231129,123200,654071100,45600,45600,45600,45600,0
|
|
20231129,123100,654071100,45600,45450,45600,45450,16
|
|
20231129,123000,653342550,45450,45450,45450,45450,29
|
|
20231129,122900,652024500,45450,45450,45600,45450,49
|
|
20231129,122800,649795800,45450,45500,45500,45450,139
|
|
20231129,122700,643471650,45500,45500,45500,45500,46
|
|
20231129,122600,641378650,45500,45500,45500,45500,31
|
|
20231129,122500,639968150,45500,45500,45500,45500,28
|
|
20231129,122400,638694150,45600,45500,45600,45500,31
|
|
20231129,122300,637283550,45500,45500,45500,45500,6
|
|
20231129,122200,637010550,45550,45550,45550,45500,58
|
|
20231129,122100,634369650,45500,45500,45500,45500,22
|
|
20231129,122000,633368650,45500,45500,45600,45500,30
|
|
20231129,121900,632003550,45500,45500,45500,45500,6
|
|
20231129,121800,631730550,45500,45500,45500,45500,50
|
|
20231129,121700,629455550,45500,45600,45600,45500,17
|
|
20231129,121600,628681050,45500,45550,45550,45500,37
|
|
20231129,121500,626996000,45550,45550,45550,45550,7
|
|
20231129,121400,626677150,45550,45550,45550,45550,50
|
|
20231129,121300,624399650,45550,45550,45550,45550,55
|
|
20231129,121200,621894400,45550,45550,45550,45550,29
|
|
20231129,121100,620573450,45550,45550,45550,45550,7
|
|
20231129,121000,620254600,45550,45550,45550,45550,48
|
|
20231129,120900,618068200,45600,45600,45600,45600,1
|
|
20231129,120800,618022600,45600,45550,45600,45550,43
|
|
20231129,120700,616062900,45550,45550,45550,45550,7
|
|
20231129,120600,615744050,45600,45600,45600,45600,28
|
|
20231129,120500,614467250,45600,45550,45600,45550,39
|
|
20231129,120400,612689950,45550,45550,45550,45550,7
|
|
20231129,120300,612371100,45550,45550,45550,45550,28
|
|
20231129,120200,611095700,45550,45550,45550,45550,33
|
|
20231129,120100,609592550,45600,45600,45600,45600,38
|
|
20231129,120000,607859750,45600,45500,45600,45500,47
|
|
20231129,115900,605717300,45550,45550,45550,45550,40
|
|
20231129,115800,603895300,45550,45550,45550,45550,22
|
|
20231129,115700,602893200,45550,45550,45550,45550,29
|
|
20231129,115600,601572250,45550,45550,45550,45550,11
|
|
20231129,115500,601071200,45550,45550,45550,45550,29
|
|
20231129,115400,599750250,45550,45550,45550,45550,29
|
|
20231129,115300,598429300,45550,45550,45550,45550,27
|
|
20231129,115200,597199450,45550,45550,45550,45550,7
|
|
20231129,115100,596880600,45550,45500,45550,45500,54
|
|
20231129,115000,594421250,45550,45500,45550,45500,7
|
|
20231129,114900,594102700,45550,45550,45550,45550,35
|
|
20231129,114800,592508450,45550,45550,45550,45550,7
|
|
20231129,114700,592189600,45550,45550,45550,45550,53
|
|
20231129,114600,589775450,45550,45550,45550,45550,21
|
|
20231129,114500,588818900,45550,45550,45550,45550,33
|
|
20231129,114400,587315750,45550,45550,45550,45550,7
|
|
20231129,114300,586996900,45550,45550,45550,45550,28
|
|
20231129,114200,585721500,45550,45550,45550,45550,29
|
|
20231129,114100,584400550,45550,45550,45550,45550,29
|
|
20231129,114000,583079600,45550,45550,45550,45550,6
|
|
20231129,113900,582806300,45550,45550,45550,45550,29
|
|
20231129,113800,581485350,45600,45600,45600,45600,35
|
|
20231129,113700,579889350,45600,45600,45600,45600,28
|
|
20231129,113600,578612550,45600,45600,45600,45600,7
|
|
20231129,113500,578293350,45600,45600,45600,45600,22
|
|
20231129,113400,577290150,45600,45600,45600,45600,29
|
|
20231129,113300,575967750,45600,45600,45600,45600,39
|
|
20231129,113200,574189350,45600,45600,45600,45600,7
|
|
20231129,113100,573870150,45600,45600,45600,45600,29
|
|
20231129,113000,572547750,45600,45600,45600,45600,27
|
|
20231129,112900,571316550,45600,45600,45600,45600,29
|
|
20231129,112800,569994150,45600,45600,45600,45600,7
|
|
20231129,112700,569674950,45600,45600,45600,45600,28
|
|
20231129,112600,568398150,45600,45600,45600,45600,31
|
|
20231129,112500,566984550,45650,45600,45650,45600,31
|
|
20231129,112400,565570850,45650,45600,45650,45600,123
|
|
20231129,112300,559956250,45600,45600,45600,45600,35
|
|
20231129,112200,558360250,45600,45600,45600,45600,52
|
|
20231129,112100,555989050,45600,45600,45600,45600,28
|
|
20231129,112000,554712250,45650,45650,45650,45650,0
|
|
20231129,111900,554712250,45650,45600,45650,45600,4
|
|
20231129,111800,554529750,45600,45600,45600,45600,22
|
|
20231129,111700,553526550,45600,45600,45600,45600,46
|
|
20231129,111600,551428950,45600,45600,45600,45600,2
|
|
20231129,111500,551337750,45650,45650,45650,45650,21
|
|
20231129,111400,550379100,45650,45650,45650,45650,19
|
|
20231129,111300,549511750,45650,45650,45650,45650,44
|
|
20231129,111200,547503150,45650,45650,45650,45650,0
|
|
20231129,111100,547503150,45650,45650,45650,45650,22
|
|
20231129,111000,546498850,45700,45700,45700,45700,0
|
|
20231129,110900,546498850,45700,45700,45700,45700,56
|
|
20231129,110800,543939650,45700,45550,45700,45550,80
|
|
20231129,110700,540286550,45550,45550,45550,45550,22
|
|
20231129,110600,539284450,45550,45550,45550,45550,22
|
|
20231129,110500,538282350,45550,45550,45550,45550,26
|
|
20231129,110400,537098050,45550,45550,45550,45550,10
|
|
20231129,110300,536642550,45550,45600,45600,45550,50
|
|
20231129,110200,534365000,45650,45650,45650,45650,1
|
|
20231129,110100,534319350,45550,45550,45550,45550,15
|
|
20231129,110000,533636100,45550,45550,45550,45550,44
|
|
20231129,105900,531631900,45550,45550,45550,45550,21
|
|
20231129,105800,530675350,45700,45700,45700,45700,1
|
|
20231129,105700,530629650,45700,45600,45700,45600,64
|
|
20231129,105600,527709050,45550,45550,45550,45550,22
|
|
20231129,105500,526706950,45550,45550,45550,45550,33
|
|
20231129,105400,525203800,45550,45450,45550,45450,45
|
|
20231129,105300,523157550,45500,45500,45500,45500,0
|
|
20231129,105200,523157550,45500,45500,45500,45500,44
|
|
20231129,105100,521155550,45500,45500,45500,45500,0
|
|
20231129,105000,521155550,45500,45450,45500,45450,35
|
|
20231129,104900,519563750,45500,45500,45500,45500,92
|
|
20231129,104800,515377750,45500,45500,45500,45500,28
|
|
20231129,104700,514103750,45500,45500,45500,45500,60
|
|
20231129,104600,511373750,45500,45500,45500,45500,22
|
|
20231129,104500,510372750,45550,45550,45550,45550,10
|
|
20231129,104400,509917250,45600,45600,45600,45600,0
|
|
20231129,104300,509917250,45600,45500,45600,45500,23
|
|
20231129,104200,508870650,45500,45500,45500,45450,220
|
|
20231129,104100,498861350,45500,45500,45500,45500,0
|
|
20231129,104000,498861350,45500,45500,45500,45500,48
|
|
20231129,103900,496677350,45550,45550,45550,45550,63
|
|
20231129,103800,493807700,45550,45550,45550,45550,22
|
|
20231129,103700,492805600,45550,45550,45550,45550,0
|
|
20231129,103600,492805600,45550,45550,45550,45550,84
|
|
20231129,103500,488979400,45600,45600,45600,45600,1
|
|
20231129,103400,488933800,45600,45600,45600,45600,12
|
|
20231129,103300,488386600,45650,45650,45650,45650,0
|
|
20231129,103200,488386600,45650,45650,45650,45650,11
|
|
20231129,103100,487884450,45650,45650,45650,45650,21
|
|
20231129,103000,486925800,45650,45650,45650,45650,27
|
|
20231129,102900,485693250,45650,45650,45650,45650,0
|
|
20231129,102800,485693250,45650,45650,45650,45650,22
|
|
20231129,102700,484688950,45650,45650,45650,45650,43
|
|
20231129,102600,482726000,45650,45650,45650,45650,24
|
|
20231129,102500,481630400,45700,45700,45700,45700,0
|
|
20231129,102400,481630400,45700,45650,45700,45650,87
|
|
20231129,102300,477657000,45700,45700,45700,45700,0
|
|
20231129,102200,477657000,45700,45650,45800,45650,93
|
|
20231129,102100,473410000,45650,45650,45650,45650,0
|
|
20231129,102000,473410000,45650,45700,45800,45650,181
|
|
20231129,101900,465143200,45800,45800,45800,45800,0
|
|
20231129,101800,465143200,45800,45500,45800,45500,169
|
|
20231129,101700,457416750,45650,45650,45650,45650,12
|
|
20231129,101600,456868950,45650,45450,45650,45450,27
|
|
20231129,101500,455640800,45650,45650,45650,45650,2
|
|
20231129,101400,455549500,45650,45450,45650,45450,49
|
|
20231129,101300,453321450,45450,45650,45650,45450,9
|
|
20231129,101200,452911400,45450,45500,45650,45450,102
|
|
20231129,101100,448267550,45650,45450,45650,45450,24
|
|
20231129,101000,447176150,45450,45450,45450,45450,22
|
|
20231129,100900,446176250,45450,45450,45450,45450,14
|
|
20231129,100800,445539950,45400,45550,45550,45400,47
|
|
20231129,100700,443405850,45550,45550,45550,45550,12
|
|
20231129,100600,442859250,45600,45600,45600,45600,33
|
|
20231129,100500,441354450,45600,45600,45600,45600,0
|
|
20231129,100400,441354450,45600,45550,45700,45350,266
|
|
20231129,100300,429278150,45500,45550,45550,45500,102
|
|
20231129,100200,424637050,45550,45500,45550,45500,36
|
|
20231129,100100,422998350,45500,45350,45500,45300,113
|
|
20231129,100000,417866650,45300,45500,45500,45300,127
|
|
20231129,095900,412108700,45350,45400,45550,45350,535
|
|
20231129,095800,387830050,45650,45650,45650,45650,0
|
|
20231129,095700,387830050,45650,45500,45650,45400,102
|
|
20231129,095600,383194950,45500,45500,45500,45500,57
|
|
20231129,095500,380601450,45500,45550,45650,45500,51
|
|
20231129,095400,378279700,45650,45650,45650,45650,0
|
|
20231129,095300,378279700,45650,45650,45650,45650,1
|
|
20231129,095200,378234050,45400,45400,45400,45400,35
|
|
20231129,095100,376645050,45300,45400,45400,45300,722
|
|
20231129,095000,343879800,45650,45650,45650,45650,0
|
|
20231129,094900,343879800,45650,45400,45650,45400,75
|
|
20231129,094800,340472300,45650,45650,45650,45650,2
|
|
20231129,094700,340381000,45400,45400,45400,45400,21
|
|
20231129,094600,339427600,45350,45450,45700,45350,645
|
|
20231129,094500,310146500,45400,45550,45550,45400,1075
|
|
20231129,094400,261217600,45550,45550,45550,45550,45
|
|
20231129,094300,259167850,45650,45550,45800,45550,119
|
|
20231129,094200,253735450,45550,45850,45850,45550,13
|
|
20231129,094100,253143000,45550,45550,45550,45550,274
|
|
20231129,094000,240662300,45550,45550,45550,45550,0
|
|
20231129,093900,240662300,45550,45850,45850,45550,2
|
|
20231129,093800,240570900,45850,45850,45850,45850,26
|
|
20231129,093700,239378800,45850,45550,45850,45500,819
|
|
20231129,093600,202107250,45550,45600,45600,45550,123
|
|
20231129,093500,196503800,45650,45650,45650,45650,1
|
|
20231129,093400,196458150,45650,45650,45650,45650,29
|
|
20231129,093300,195134300,45700,45700,45700,45700,15
|
|
20231129,093200,194448800,45750,45850,45900,45750,33
|
|
20231129,093100,192936700,45750,45650,46000,45500,973
|
|
20231129,093000,148555800,45650,45650,45650,45650,1
|
|
20231129,092900,148510150,45900,45900,45900,45900,0
|
|
20231129,092800,148510150,45900,45750,45900,45750,100
|
|
20231129,092700,143928050,45750,45600,45750,45600,240
|
|
20231129,092600,132982250,45600,45600,45600,45550,5
|
|
20231129,092500,132754300,45550,45600,45600,45550,2
|
|
20231129,092400,132663150,45600,45600,45600,45600,2
|
|
20231129,092300,132571950,45600,45600,45600,45550,54
|
|
20231129,092200,130109600,45600,45550,45600,45550,34
|
|
20231129,092100,128559750,45550,45550,45600,45550,168
|
|
20231129,092000,120906950,45550,45550,45550,45550,1
|
|
20231129,091900,120861400,45600,45600,45600,45500,107
|
|
20231129,091800,115986800,45550,45600,45650,45500,553
|
|
20231129,091700,90787450,45600,45650,45650,45600,281
|
|
20231129,091600,77961950,45650,45650,45650,45650,16
|
|
20231129,091500,77231550,45650,45650,45650,45650,1
|
|
20231129,091400,77185900,45700,45650,45700,45650,25
|
|
20231129,091300,76043900,45700,45650,45700,45650,3
|
|
20231129,091200,75906850,45600,45600,45600,45600,28
|
|
20231129,091100,74630050,45600,45800,45800,45600,565
|
|
20231129,091000,48772650,45800,45850,45850,45800,74
|
|
20231129,090900,45383200,45800,45900,46000,45800,41
|
|
20231129,090800,43500650,46050,45950,46050,45950,6
|
|
20231129,090700,43224650,45900,45700,45900,45700,239
|
|
20231129,090600,32275150,45650,45650,45650,45600,116
|
|
20231129,090500,26980500,45650,45650,45750,45650,93
|
|
20231129,090400,22734050,45650,45600,45650,45600,71
|
|
20231129,090300,19493250,45600,45700,45700,45600,27
|
|
20231129,090200,18260700,45650,46100,46100,45650,79
|
|
20231129,090100,14647150,46400,45650,46400,45650,127
|
|
20231129,090000,8765850,45700,45650,45800,45650,192
|