678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,201500,983012950,21300,21300,21300,21300,608
|
|
20241122,201400,983012950,21300,21300,21300,21300,0
|
|
20241122,201300,983012950,21300,21300,21300,21300,0
|
|
20241122,201200,983012950,21300,21300,21300,21300,0
|
|
20241122,201100,983012950,21300,21300,21300,21300,0
|
|
20241122,201000,983012950,21300,21300,21300,21300,0
|
|
20241122,200900,983012950,21300,21300,21300,21300,0
|
|
20241122,200800,983012950,21300,21300,21300,21300,0
|
|
20241122,200700,983012950,21300,21300,21300,21300,0
|
|
20241122,200600,983012950,21300,21300,21300,21300,0
|
|
20241122,200500,983012950,21300,21300,21300,21300,0
|
|
20241122,200400,983012950,21300,21300,21300,21300,0
|
|
20241122,200300,983012950,21300,21300,21300,21300,0
|
|
20241122,200200,983012950,21300,21300,21300,21300,0
|
|
20241122,200100,983012950,21300,21300,21300,21300,0
|
|
20241122,200000,983012950,21300,21300,21300,21300,0
|
|
20241122,195900,983012950,21300,21300,21300,21300,0
|
|
20241122,195800,983012950,21300,21300,21300,21300,0
|
|
20241122,195700,983012950,21300,21300,21300,21300,0
|
|
20241122,195600,983012950,21300,21300,21300,21300,0
|
|
20241122,195500,983012950,21300,21300,21300,21300,0
|
|
20241122,195400,983012950,21300,21300,21300,21300,0
|
|
20241122,195300,983012950,21300,21300,21300,21300,0
|
|
20241122,195200,983012950,21300,21300,21300,21300,0
|
|
20241122,195100,983012950,21300,21300,21300,21300,0
|
|
20241122,195000,983012950,21300,21300,21300,21300,0
|
|
20241122,194900,983012950,21300,21300,21300,21300,0
|
|
20241122,194800,983012950,21300,21300,21300,21300,0
|
|
20241122,194700,983012950,21300,21300,21300,21300,0
|
|
20241122,194600,983012950,21300,21300,21300,21300,0
|
|
20241122,194500,983012950,21300,21300,21300,21300,608
|
|
20241122,194400,983012950,21300,21300,21300,21300,0
|
|
20241122,194300,983012950,21300,21300,21300,21300,0
|
|
20241122,194200,983012950,21300,21300,21300,21300,0
|
|
20241122,194100,983012950,21300,21300,21300,21300,0
|
|
20241122,194000,983012950,21300,21300,21300,21300,0
|
|
20241122,193900,983012950,21300,21300,21300,21300,0
|
|
20241122,193800,983012950,21300,21300,21300,21300,0
|
|
20241122,193700,983012950,21300,21300,21300,21300,0
|
|
20241122,193600,983012950,21300,21300,21300,21300,0
|
|
20241122,193500,983012950,21300,21300,21300,21300,0
|
|
20241122,193400,983012950,21300,21300,21300,21300,0
|
|
20241122,193300,983012950,21300,21300,21300,21300,0
|
|
20241122,193200,983012950,21300,21300,21300,21300,0
|
|
20241122,193100,983012950,21300,21300,21300,21300,0
|
|
20241122,193000,983012950,21300,21300,21300,21300,0
|
|
20241122,192900,983012950,21300,21300,21300,21300,0
|
|
20241122,192800,983012950,21300,21300,21300,21300,0
|
|
20241122,192700,983012950,21300,21300,21300,21300,0
|
|
20241122,192600,983012950,21300,21300,21300,21300,0
|
|
20241122,192500,983012950,21300,21300,21300,21300,0
|
|
20241122,192400,983012950,21300,21300,21300,21300,0
|
|
20241122,192300,983012950,21300,21300,21300,21300,0
|
|
20241122,192200,983012950,21300,21300,21300,21300,0
|
|
20241122,192100,983012950,21300,21300,21300,21300,0
|
|
20241122,192000,983012950,21300,21300,21300,21300,0
|
|
20241122,191900,983012950,21300,21300,21300,21300,0
|
|
20241122,191800,983012950,21300,21300,21300,21300,0
|
|
20241122,191700,983012950,21300,21300,21300,21300,0
|
|
20241122,191600,983012950,21300,21300,21300,21300,0
|
|
20241122,191500,983012950,21300,21300,21300,21300,608
|
|
20241122,191400,983012950,21300,21300,21300,21300,0
|
|
20241122,191300,983012950,21300,21300,21300,21300,0
|
|
20241122,191200,983012950,21300,21300,21300,21300,0
|
|
20241122,191100,983012950,21300,21300,21300,21300,0
|
|
20241122,191000,983012950,21300,21300,21300,21300,0
|
|
20241122,190900,983012950,21300,21300,21300,21300,0
|
|
20241122,190800,983012950,21300,21300,21300,21300,0
|
|
20241122,190700,983012950,21300,21300,21300,21300,0
|
|
20241122,190600,983012950,21300,21300,21300,21300,0
|
|
20241122,190500,983012950,21300,21300,21300,21300,0
|
|
20241122,190400,983012950,21300,21300,21300,21300,0
|
|
20241122,190300,983012950,21300,21300,21300,21300,0
|
|
20241122,190200,983012950,21300,21300,21300,21300,0
|
|
20241122,190100,983012950,21300,21300,21300,21300,0
|
|
20241122,190000,983012950,21300,21300,21300,21300,0
|
|
20241122,185900,983012950,21300,21300,21300,21300,0
|
|
20241122,185800,983012950,21300,21300,21300,21300,0
|
|
20241122,185700,983012950,21300,21300,21300,21300,0
|
|
20241122,185600,983012950,21300,21300,21300,21300,0
|
|
20241122,185500,983012950,21300,21300,21300,21300,0
|
|
20241122,185400,983012950,21300,21300,21300,21300,0
|
|
20241122,185300,983012950,21300,21300,21300,21300,0
|
|
20241122,185200,983012950,21300,21300,21300,21300,0
|
|
20241122,185100,983012950,21300,21300,21300,21300,0
|
|
20241122,185000,983012950,21300,21300,21300,21300,0
|
|
20241122,184900,983012950,21300,21300,21300,21300,0
|
|
20241122,184800,983012950,21300,21300,21300,21300,0
|
|
20241122,184700,983012950,21300,21300,21300,21300,0
|
|
20241122,184600,983012950,21300,21300,21300,21300,0
|
|
20241122,184500,983012950,21300,21300,21300,21300,608
|
|
20241122,184400,983012950,21300,21300,21300,21300,0
|
|
20241122,184300,983012950,21300,21300,21300,21300,0
|
|
20241122,184200,983012950,21300,21300,21300,21300,0
|
|
20241122,184100,983012950,21300,21300,21300,21300,0
|
|
20241122,184000,983012950,21300,21300,21300,21300,0
|
|
20241122,183900,983012950,21300,21300,21300,21300,0
|
|
20241122,183800,983012950,21300,21300,21300,21300,0
|
|
20241122,183700,983012950,21300,21300,21300,21300,0
|
|
20241122,183600,983012950,21300,21300,21300,21300,0
|
|
20241122,183500,983012950,21300,21300,21300,21300,0
|
|
20241122,183400,983012950,21300,21300,21300,21300,0
|
|
20241122,183300,983012950,21300,21300,21300,21300,0
|
|
20241122,183200,983012950,21300,21300,21300,21300,0
|
|
20241122,183100,983012950,21300,21300,21300,21300,0
|
|
20241122,183000,983012950,21300,21300,21300,21300,0
|
|
20241122,182900,983012950,21300,21300,21300,21300,0
|
|
20241122,182800,983012950,21300,21300,21300,21300,0
|
|
20241122,182700,983012950,21300,21300,21300,21300,0
|
|
20241122,182600,983012950,21300,21300,21300,21300,0
|
|
20241122,182500,983012950,21300,21300,21300,21300,0
|
|
20241122,182400,983012950,21300,21300,21300,21300,0
|
|
20241122,182300,983012950,21300,21300,21300,21300,0
|
|
20241122,182200,983012950,21300,21300,21300,21300,0
|
|
20241122,182100,983012950,21300,21300,21300,21300,0
|
|
20241122,182000,983012950,21300,21300,21300,21300,0
|
|
20241122,181900,983012950,21300,21300,21300,21300,0
|
|
20241122,181800,983012950,21300,21300,21300,21300,0
|
|
20241122,181700,983012950,21300,21300,21300,21300,0
|
|
20241122,181600,983012950,21300,21300,21300,21300,0
|
|
20241122,181500,983012950,21300,21300,21300,21300,608
|
|
20241122,181400,983012950,21300,21300,21300,21300,0
|
|
20241122,181300,983012950,21300,21300,21300,21300,0
|
|
20241122,181200,983012950,21300,21300,21300,21300,0
|
|
20241122,181100,983012950,21300,21300,21300,21300,0
|
|
20241122,181000,983012950,21300,21300,21300,21300,0
|
|
20241122,180900,983012950,21300,21300,21300,21300,0
|
|
20241122,180800,983012950,21300,21300,21300,21300,0
|
|
20241122,180700,983012950,21300,21300,21300,21300,0
|
|
20241122,180600,983012950,21300,21300,21300,21300,0
|
|
20241122,180500,983012950,21300,21300,21300,21300,0
|
|
20241122,180400,983012950,21300,21300,21300,21300,0
|
|
20241122,180300,983012950,21300,21300,21300,21300,0
|
|
20241122,180200,983012950,21300,21300,21300,21300,0
|
|
20241122,180100,983012950,21300,21300,21300,21300,0
|
|
20241122,180000,983012950,21300,21300,21300,21300,0
|
|
20241122,175900,983012950,21300,21300,21300,21300,0
|
|
20241122,175800,983012950,21300,21300,21300,21300,0
|
|
20241122,175700,983012950,21300,21300,21300,21300,0
|
|
20241122,175600,983012950,21300,21300,21300,21300,0
|
|
20241122,175500,983012950,21300,21300,21300,21300,0
|
|
20241122,175400,983012950,21300,21300,21300,21300,0
|
|
20241122,175300,983012950,21300,21300,21300,21300,0
|
|
20241122,175200,983012950,21300,21300,21300,21300,0
|
|
20241122,175100,983012950,21300,21300,21300,21300,0
|
|
20241122,175000,983012950,21300,21300,21300,21300,0
|
|
20241122,174900,983012950,21300,21300,21300,21300,0
|
|
20241122,174800,983012950,21300,21300,21300,21300,0
|
|
20241122,174700,983012950,21300,21300,21300,21300,0
|
|
20241122,174600,983012950,21300,21300,21300,21300,0
|
|
20241122,174500,983012950,21300,21300,21300,21300,608
|
|
20241122,174400,983012950,21300,21300,21300,21300,0
|
|
20241122,174300,983012950,21300,21300,21300,21300,0
|
|
20241122,174200,983012950,21300,21300,21300,21300,0
|
|
20241122,174100,983012950,21300,21300,21300,21300,0
|
|
20241122,174000,983012950,21300,21300,21300,21300,0
|
|
20241122,173900,983012950,21300,21300,21300,21300,0
|
|
20241122,173800,983012950,21300,21300,21300,21300,0
|
|
20241122,173700,983012950,21300,21300,21300,21300,0
|
|
20241122,173600,983012950,21300,21300,21300,21300,0
|
|
20241122,173500,983012950,21300,21300,21300,21300,0
|
|
20241122,173400,983012950,21300,21300,21300,21300,0
|
|
20241122,173300,983012950,21300,21300,21300,21300,0
|
|
20241122,173200,983012950,21300,21300,21300,21300,0
|
|
20241122,173100,983012950,21300,21300,21300,21300,0
|
|
20241122,173000,983012950,21300,21300,21300,21300,0
|
|
20241122,172900,983012950,21300,21300,21300,21300,0
|
|
20241122,172800,983012950,21300,21300,21300,21300,0
|
|
20241122,172700,983012950,21300,21300,21300,21300,0
|
|
20241122,172600,983012950,21300,21300,21300,21300,0
|
|
20241122,172500,983012950,21300,21300,21300,21300,0
|
|
20241122,172400,983012950,21300,21300,21300,21300,0
|
|
20241122,172300,983012950,21300,21300,21300,21300,0
|
|
20241122,172200,983012950,21300,21300,21300,21300,0
|
|
20241122,172100,983012950,21300,21300,21300,21300,0
|
|
20241122,172000,983012950,21300,21300,21300,21300,0
|
|
20241122,171900,983012950,21300,21300,21300,21300,0
|
|
20241122,171800,983012950,21300,21300,21300,21300,0
|
|
20241122,171700,983012950,21300,21300,21300,21300,0
|
|
20241122,171600,983012950,21300,21300,21300,21300,0
|
|
20241122,171500,983012950,21300,21300,21300,21300,608
|
|
20241122,171400,983012950,21300,21300,21300,21300,0
|
|
20241122,171300,983012950,21300,21300,21300,21300,0
|
|
20241122,171200,983012950,21300,21300,21300,21300,0
|
|
20241122,171100,983012950,21300,21300,21300,21300,0
|
|
20241122,171000,983012950,21300,21300,21300,21300,0
|
|
20241122,170900,983012950,21300,21300,21300,21300,0
|
|
20241122,170800,983012950,21300,21300,21300,21300,0
|
|
20241122,170700,983012950,21300,21300,21300,21300,0
|
|
20241122,170600,983012950,21300,21300,21300,21300,0
|
|
20241122,170500,983012950,21300,21300,21300,21300,0
|
|
20241122,170400,983012950,21300,21300,21300,21300,0
|
|
20241122,170300,983012950,21300,21300,21300,21300,0
|
|
20241122,170200,983012950,21300,21300,21300,21300,0
|
|
20241122,170100,983012950,21300,21300,21300,21300,0
|
|
20241122,170000,983012950,21300,21300,21300,21300,0
|
|
20241122,165900,983012950,21300,21300,21300,21300,0
|
|
20241122,165800,983012950,21300,21300,21300,21300,0
|
|
20241122,165700,983012950,21300,21300,21300,21300,0
|
|
20241122,165600,983012950,21300,21300,21300,21300,0
|
|
20241122,165500,983012950,21300,21300,21300,21300,0
|
|
20241122,165400,983012950,21300,21300,21300,21300,0
|
|
20241122,165300,983012950,21300,21300,21300,21300,0
|
|
20241122,165200,983012950,21300,21300,21300,21300,0
|
|
20241122,165100,983012950,21300,21300,21300,21300,0
|
|
20241122,165000,983012950,21300,21300,21300,21300,0
|
|
20241122,164900,983012950,21300,21300,21300,21300,0
|
|
20241122,164800,983012950,21300,21300,21300,21300,0
|
|
20241122,164700,983012950,21300,21300,21300,21300,0
|
|
20241122,164600,983012950,21300,21300,21300,21300,0
|
|
20241122,164500,983012950,21300,21300,21300,21300,608
|
|
20241122,164400,983012950,21300,21300,21300,21300,0
|
|
20241122,164300,983012950,21300,21300,21300,21300,0
|
|
20241122,164200,983012950,21300,21300,21300,21300,0
|
|
20241122,164100,983012950,21300,21300,21300,21300,0
|
|
20241122,164000,983012950,21300,21300,21300,21300,0
|
|
20241122,163900,983012950,21300,21300,21300,21300,0
|
|
20241122,163800,983012950,21300,21300,21300,21300,0
|
|
20241122,163700,983012950,21300,21300,21300,21300,0
|
|
20241122,163600,983012950,21300,21300,21300,21300,0
|
|
20241122,163500,983012950,21300,21300,21300,21300,0
|
|
20241122,163400,983012950,21300,21300,21300,21300,0
|
|
20241122,163300,983012950,21300,21300,21300,21300,0
|
|
20241122,163200,983012950,21300,21300,21300,21300,0
|
|
20241122,163100,983012950,21300,21300,21300,21300,0
|
|
20241122,163000,983012950,21300,21300,21300,21300,0
|
|
20241122,162900,983012950,21300,21300,21300,21300,0
|
|
20241122,162800,983012950,21300,21300,21300,21300,0
|
|
20241122,162700,983012950,21300,21300,21300,21300,0
|
|
20241122,162600,983012950,21300,21300,21300,21300,0
|
|
20241122,162500,983012950,21300,21300,21300,21300,0
|
|
20241122,162400,983012950,21300,21300,21300,21300,0
|
|
20241122,162300,983012950,21300,21300,21300,21300,0
|
|
20241122,162200,983012950,21300,21300,21300,21300,0
|
|
20241122,162100,983012950,21300,21300,21300,21300,0
|
|
20241122,162000,983012950,21300,21300,21300,21300,0
|
|
20241122,161900,983012950,21300,21300,21300,21300,0
|
|
20241122,161800,983012950,21300,21300,21300,21300,0
|
|
20241122,161700,983012950,21300,21300,21300,21300,0
|
|
20241122,161600,983012950,21300,21300,21300,21300,0
|
|
20241122,161500,983012950,21300,21300,21300,21300,608
|
|
20241122,161400,983012950,21300,21300,21300,21300,0
|
|
20241122,161300,983012950,21300,21300,21300,21300,0
|
|
20241122,161200,983012950,21300,21300,21300,21300,0
|
|
20241122,161100,983012950,21300,21300,21300,21300,0
|
|
20241122,161000,983012950,21300,21300,21300,21300,0
|
|
20241122,160900,983012950,21300,21300,21300,21300,0
|
|
20241122,160800,983012950,21300,21300,21300,21300,0
|
|
20241122,160700,983012950,21300,21300,21300,21300,0
|
|
20241122,160600,983012950,21300,21300,21300,21300,0
|
|
20241122,160500,983012950,21300,21300,21300,21300,0
|
|
20241122,160400,983012950,21300,21300,21300,21300,0
|
|
20241122,160300,983012950,21300,21300,21300,21300,0
|
|
20241122,160200,983012950,21300,21300,21300,21300,0
|
|
20241122,160100,983012950,21300,21300,21300,21300,0
|
|
20241122,160000,983012950,21300,21300,21300,21300,0
|
|
20241122,155900,983012950,21300,21300,21300,21300,0
|
|
20241122,155800,983012950,21300,21300,21300,21300,0
|
|
20241122,155700,983012950,21300,21300,21300,21300,0
|
|
20241122,155600,983012950,21300,21300,21300,21300,0
|
|
20241122,155500,983012950,21300,21300,21300,21300,0
|
|
20241122,155400,983012950,21300,21300,21300,21300,0
|
|
20241122,155300,983012950,21300,21300,21300,21300,0
|
|
20241122,155200,983012950,21300,21300,21300,21300,0
|
|
20241122,155100,983012950,21300,21300,21300,21300,0
|
|
20241122,155000,983012950,21300,21300,21300,21300,0
|
|
20241122,154900,983012950,21300,21300,21300,21300,0
|
|
20241122,154800,983012950,21300,21300,21300,21300,0
|
|
20241122,154700,983012950,21300,21300,21300,21300,0
|
|
20241122,154600,983012950,21300,21300,21300,21300,0
|
|
20241122,154500,983012950,21300,21300,21300,21300,608
|
|
20241122,154400,983012950,21300,21300,21300,21300,0
|
|
20241122,154300,983012950,21300,21300,21300,21300,0
|
|
20241122,154200,983012950,21300,21300,21300,21300,0
|
|
20241122,154100,983012950,21300,21300,21300,21300,0
|
|
20241122,154000,983012950,21300,21300,21300,21300,0
|
|
20241122,153900,983012950,21300,21300,21300,21300,0
|
|
20241122,153800,983012950,21300,21300,21300,21300,0
|
|
20241122,153700,983012950,21300,21300,21300,21300,0
|
|
20241122,153600,983012950,21300,21300,21300,21300,0
|
|
20241122,153500,983012950,21300,21300,21300,21300,0
|
|
20241122,153400,983012950,21300,21300,21300,21300,0
|
|
20241122,153300,983012950,21300,21300,21300,21300,0
|
|
20241122,153200,983012950,21300,21300,21300,21300,0
|
|
20241122,153100,983012950,21300,21300,21300,21300,0
|
|
20241122,153000,983012950,21300,21300,21300,21300,608
|
|
20241122,152900,970062550,21250,21250,21250,21250,0
|
|
20241122,152800,970062550,21250,21250,21250,21250,0
|
|
20241122,152700,970062550,21250,21250,21250,21250,0
|
|
20241122,152600,970062550,21250,21250,21250,21250,0
|
|
20241122,152500,970062550,21250,21250,21250,21250,0
|
|
20241122,152400,970062550,21250,21250,21250,21250,0
|
|
20241122,152300,970062550,21250,21250,21250,21250,0
|
|
20241122,152200,970062550,21250,21250,21250,21250,0
|
|
20241122,152100,970062550,21250,21250,21250,21250,0
|
|
20241122,152000,970062550,21250,21250,21250,21250,0
|
|
20241122,151900,970062550,21250,21250,21250,21250,6
|
|
20241122,151800,969935050,21250,21200,21250,21200,75
|
|
20241122,151700,968341500,21200,21200,21250,21200,18
|
|
20241122,151600,967959400,21250,21200,21250,21200,2
|
|
20241122,151500,967916950,21200,21200,21200,21200,3
|
|
20241122,151400,967853350,21200,21200,21200,21200,5
|
|
20241122,151300,967747350,21200,21150,21200,21150,28
|
|
20241122,151200,967153900,21150,21150,21150,21150,4
|
|
20241122,151100,967069300,21250,21250,21250,21250,1
|
|
20241122,151000,967048050,21200,21150,21250,21150,8
|
|
20241122,150900,966878550,21250,21200,21250,21150,4
|
|
20241122,150800,966793750,21200,21150,21250,21150,11
|
|
20241122,150700,966560450,21150,21200,21200,21150,2
|
|
20241122,150600,966518100,21150,21150,21150,21150,7
|
|
20241122,150500,966370050,21150,21150,21150,21150,1
|
|
20241122,150400,966348900,21150,21200,21200,21150,205
|
|
20241122,150300,962003050,21200,21200,21200,21150,3
|
|
20241122,150200,961939500,21200,21200,21200,21200,5
|
|
20241122,150100,961833500,21200,21200,21200,21200,212
|
|
20241122,150000,957339100,21250,21150,21250,21150,44
|
|
20241122,145900,956406600,21150,21150,21150,21150,19
|
|
20241122,145800,956004750,21150,21200,21200,21150,6
|
|
20241122,145700,955877600,21200,21200,21200,21150,102
|
|
20241122,145600,953715650,21200,21200,21200,21200,7
|
|
20241122,145500,953567250,21200,21200,21200,21200,63
|
|
20241122,145400,952231650,21200,21200,21200,21200,8
|
|
20241122,145300,952062050,21200,21200,21200,21200,35
|
|
20241122,145200,951320050,21200,21200,21200,21200,6
|
|
20241122,145100,951192850,21250,21200,21250,21200,258
|
|
20241122,145000,945710450,21200,21200,21250,21200,50
|
|
20241122,144900,944649750,21250,21250,21250,21250,88
|
|
20241122,144800,942779750,21200,21250,21250,21200,176
|
|
20241122,144700,939043300,21200,21200,21200,21200,2
|
|
20241122,144600,939000900,21200,21200,21200,21200,44
|
|
20241122,144500,938068100,21200,21200,21200,21200,3
|
|
20241122,144400,938004500,21200,21200,21200,21150,70
|
|
20241122,144300,936522200,21150,21150,21150,21150,715
|
|
20241122,144200,921399950,21150,21150,21150,21150,102
|
|
20241122,144100,919242650,21150,21200,21200,21150,73
|
|
20241122,144000,917697050,21150,21150,21150,21150,1
|
|
20241122,143900,917675900,21150,21200,21250,21150,82
|
|
20241122,143800,915936450,21200,21200,21200,21150,98
|
|
20241122,143700,913858950,21200,21050,21200,21050,347
|
|
20241122,143600,906515650,21050,21050,21100,21050,174
|
|
20241122,143500,902844600,21050,21100,21150,21050,107
|
|
20241122,143400,900587200,21150,21100,21150,21100,208
|
|
20241122,143300,896188400,21100,21100,21100,21100,9
|
|
20241122,143200,895998500,21100,21150,21150,21100,50
|
|
20241122,143100,894941700,21150,21100,21150,21100,12
|
|
20241122,143000,894688250,21100,21100,21200,21100,626
|
|
20241122,142900,881432000,21100,21050,21150,21050,160
|
|
20241122,142800,878049450,21050,21000,21150,21000,808
|
|
20241122,142700,861037750,21000,21000,21150,21000,3291
|
|
20241122,142600,791825700,21000,21150,21200,21000,1538
|
|
20241122,142500,759396200,21150,21200,21200,21150,1007
|
|
20241122,142400,738091200,21200,21200,21200,21200,53
|
|
20241122,142300,736967600,21200,21200,21200,21200,58
|
|
20241122,142200,735738000,21200,21200,21200,21200,27
|
|
20241122,142100,735165600,21200,21200,21200,21200,76
|
|
20241122,142000,733554400,21200,21200,21200,21200,9
|
|
20241122,141900,733363600,21200,21200,21200,21200,38
|
|
20241122,141800,732558000,21250,21200,21250,21200,7
|
|
20241122,141700,732409300,21200,21200,21200,21200,39
|
|
20241122,141600,731582500,21200,21200,21200,21200,36
|
|
20241122,141500,730819300,21200,21200,21200,21200,6
|
|
20241122,141400,730692100,21200,21200,21200,21200,70
|
|
20241122,141300,729208100,21200,21200,21200,21200,2
|
|
20241122,141200,729165700,21200,21200,21250,21200,59
|
|
20241122,141100,727913950,21200,21200,21200,21200,1
|
|
20241122,141000,727892750,21200,21350,21350,21200,134
|
|
20241122,140900,725034750,21350,21250,21350,21250,16
|
|
20241122,140800,724694150,21250,21350,21350,21250,7
|
|
20241122,140700,724544900,21200,21200,21350,21200,30
|
|
20241122,140600,723906250,21300,21250,21300,21250,55
|
|
20241122,140500,722737000,21250,21200,21250,21200,40
|
|
20241122,140400,721888950,21200,21200,21200,21200,6
|
|
20241122,140300,721761750,21200,21200,21200,21200,79
|
|
20241122,140200,720086950,21200,21200,21200,21200,5
|
|
20241122,140100,719980950,21200,21200,21200,21200,35
|
|
20241122,140000,719238950,21200,21200,21200,21200,8
|
|
20241122,135900,719069350,21200,21200,21200,21200,32
|
|
20241122,135800,718390950,21200,21200,21200,21200,139
|
|
20241122,135700,715444150,21200,21200,21200,21200,1
|
|
20241122,135600,715422950,21200,21200,21250,21200,57
|
|
20241122,135500,714213550,21200,21250,21250,21200,15
|
|
20241122,135400,713894850,21250,21200,21250,21200,55
|
|
20241122,135300,712727950,21250,21200,21250,21200,12
|
|
20241122,135200,712473050,21200,21250,21250,21200,26
|
|
20241122,135100,711921150,21250,21250,21250,21250,1
|
|
20241122,135000,711899900,21250,21250,21250,21250,4
|
|
20241122,134900,711814900,21250,21200,21250,21200,67
|
|
20241122,134800,710392950,21200,21200,21200,21200,34
|
|
20241122,134700,709672150,21200,21200,21200,21200,35
|
|
20241122,134600,708930150,21250,21250,21250,21250,0
|
|
20241122,134500,708930150,21250,21250,21250,21200,41
|
|
20241122,134400,708059500,21200,21250,21250,21200,28
|
|
20241122,134300,707464700,21200,21200,21250,21200,281
|
|
20241122,134200,701495200,21200,21200,21200,21200,1
|
|
20241122,134100,701474000,21200,21200,21200,21200,2
|
|
20241122,134000,701431600,21200,21200,21250,21200,12
|
|
20241122,133900,701177150,21200,21200,21200,21200,1
|
|
20241122,133800,701155950,21200,21250,21250,21200,73
|
|
20241122,133700,699606350,21250,21250,21250,21250,0
|
|
20241122,133600,699606350,21250,21250,21250,21250,33
|
|
20241122,133500,698905100,21250,21300,21300,21250,21
|
|
20241122,133400,698457850,21250,21250,21250,21250,1
|
|
20241122,133300,698436600,21250,21250,21250,21250,53
|
|
20241122,133200,697310350,21250,21250,21300,21250,35
|
|
20241122,133100,696566550,21250,21250,21250,21250,35
|
|
20241122,133000,695822800,21250,21250,21250,21250,0
|
|
20241122,132900,695822800,21250,21250,21250,21250,11
|
|
20241122,132800,695589050,21300,21300,21300,21300,0
|
|
20241122,132700,695589050,21300,21250,21300,21250,220
|
|
20241122,132600,690907050,21250,21250,21250,21250,69
|
|
20241122,132500,689440800,21250,21300,21300,21250,33
|
|
20241122,132400,688738800,21300,21300,21300,21300,34
|
|
20241122,132300,688014600,21300,21300,21300,21300,32
|
|
20241122,132200,687333000,21300,21300,21300,21300,103
|
|
20241122,132100,685139100,21300,21300,21300,21300,0
|
|
20241122,132000,685139100,21300,21300,21300,21300,58
|
|
20241122,131900,683903700,21300,21300,21300,21300,47
|
|
20241122,131800,682902600,21300,21350,21350,21300,22
|
|
20241122,131700,682433650,21350,21350,21350,21350,101
|
|
20241122,131600,680277300,21350,21350,21350,21350,0
|
|
20241122,131500,680277300,21350,21350,21350,21350,66
|
|
20241122,131400,678868200,21350,21350,21350,21350,47
|
|
20241122,131300,677864750,21350,21350,21350,21350,29
|
|
20241122,131200,677245600,21350,21350,21350,21350,0
|
|
20241122,131100,677245600,21350,21350,21350,21350,33
|
|
20241122,131000,676541050,21350,21350,21350,21350,32
|
|
20241122,130900,675857850,21350,21350,21350,21350,29
|
|
20241122,130800,675238700,21350,21350,21350,21350,0
|
|
20241122,130700,675238700,21350,21350,21350,21350,0
|
|
20241122,130600,675238700,21350,21350,21350,21350,65
|
|
20241122,130500,673850950,21350,21350,21350,21350,47
|
|
20241122,130400,672847500,21350,21350,21350,21350,31
|
|
20241122,130300,672185650,21350,21350,21350,21350,5
|
|
20241122,130200,672078900,21350,21350,21350,21350,28
|
|
20241122,130100,671481100,21350,21350,21350,21350,0
|
|
20241122,130000,671481100,21350,21350,21350,21350,34
|
|
20241122,125900,670755200,21350,21350,21350,21350,31
|
|
20241122,125800,670093350,21350,21350,21350,21350,5
|
|
20241122,125700,669986600,21350,21350,21350,21350,78
|
|
20241122,125600,668321300,21350,21350,21350,21350,0
|
|
20241122,125500,668321300,21350,21350,21350,21350,35
|
|
20241122,125400,667574050,21350,21350,21350,21350,0
|
|
20241122,125300,667574050,21350,21350,21350,21350,31
|
|
20241122,125200,666912200,21350,21350,21350,21350,31
|
|
20241122,125100,666250350,21350,21350,21350,21350,0
|
|
20241122,125000,666250350,21350,21350,21350,21350,30
|
|
20241122,124900,665609850,21350,21350,21350,21350,47
|
|
20241122,124800,664606400,21350,21350,21350,21350,44
|
|
20241122,124700,663667000,21350,21350,21350,21350,1
|
|
20241122,124600,663645650,21350,21350,21350,21350,29
|
|
20241122,124500,663026500,21350,21350,21350,21350,0
|
|
20241122,124400,663026500,21350,21350,21350,21350,87
|
|
20241122,124300,661169050,21350,21350,21350,21350,0
|
|
20241122,124200,661169050,21350,21350,21350,21350,447
|
|
20241122,124100,651625600,21350,21350,21350,21350,29
|
|
20241122,124000,651006450,21400,21400,21400,21400,1
|
|
20241122,123900,650985050,21350,21350,21350,21350,62
|
|
20241122,123800,649661350,21350,21350,21350,21350,46
|
|
20241122,123700,648679250,21350,21350,21350,21350,9
|
|
20241122,123600,648487100,21450,21450,21450,21450,42
|
|
20241122,123500,647586200,21400,21400,21400,21400,553
|
|
20241122,123400,635752000,21450,21450,21450,21450,0
|
|
20241122,123300,635752000,21450,21450,21450,21450,50
|
|
20241122,123200,634679500,21400,21400,21400,21400,35
|
|
20241122,123100,633930500,21450,21350,21450,21350,222
|
|
20241122,123000,629180950,21400,21350,21400,21350,33
|
|
20241122,122900,628476300,21350,21350,21350,21350,0
|
|
20241122,122800,628476300,21350,21350,21350,21350,28
|
|
20241122,122700,627878500,21350,21350,21350,21350,53
|
|
20241122,122600,626746950,21300,21300,21300,21300,9
|
|
20241122,122500,626555250,21400,21400,21400,21400,0
|
|
20241122,122400,626555250,21400,21300,21400,21300,57
|
|
20241122,122300,625339600,21250,21300,21300,21250,29
|
|
20241122,122200,624722350,21300,21300,21300,21300,22
|
|
20241122,122100,624253750,21250,21250,21250,21250,9
|
|
20241122,122000,624062500,21300,21300,21300,21300,33
|
|
20241122,121900,623359600,21300,21250,21300,21250,33
|
|
20241122,121800,622657150,21250,21250,21300,21250,199
|
|
20241122,121700,618419150,21250,21250,21250,21250,93
|
|
20241122,121600,616442900,21250,21300,21300,21250,31
|
|
20241122,121500,615784100,21250,21250,21250,21250,10
|
|
20241122,121400,615571600,21250,21250,21250,21250,34
|
|
20241122,121300,614849100,21250,21250,21250,21250,0
|
|
20241122,121200,614849100,21250,21250,21250,21250,8
|
|
20241122,121100,614679100,21300,21300,21300,21300,0
|
|
20241122,121000,614679100,21300,21250,21300,21250,141
|
|
20241122,120900,611677350,21250,21250,21250,21250,32
|
|
20241122,120800,610997350,21250,21250,21250,21250,0
|
|
20241122,120700,610997350,21250,21250,21250,21250,63
|
|
20241122,120600,609658600,21250,21250,21250,21250,1
|
|
20241122,120500,609637350,21250,21200,21250,21200,81
|
|
20241122,120400,607918900,21200,21200,21200,21200,0
|
|
20241122,120300,607918900,21200,21250,21250,21200,164
|
|
20241122,120200,604437000,21250,21250,21250,21250,50
|
|
20241122,120100,603374500,21250,21250,21250,21250,31
|
|
20241122,120000,602715750,21250,21250,21250,21250,0
|
|
20241122,115900,602715750,21250,21250,21250,21250,32
|
|
20241122,115800,602035750,21300,21300,21300,21300,5
|
|
20241122,115700,601929250,21250,21250,21250,21250,100
|
|
20241122,115600,599804250,21250,21250,21250,21250,96
|
|
20241122,115500,597764250,21250,21250,21250,21250,0
|
|
20241122,115400,597764250,21250,21300,21300,21250,46
|
|
20241122,115300,596784900,21300,21300,21300,21300,0
|
|
20241122,115200,596784900,21300,21300,21300,21300,76
|
|
20241122,115100,595166100,21300,21300,21300,21300,0
|
|
20241122,115000,595166100,21300,21300,21300,21300,0
|
|
20241122,114900,595166100,21300,21300,21300,21300,9
|
|
20241122,114800,594974400,21300,21300,21300,21300,0
|
|
20241122,114700,594974400,21300,21300,21300,21300,38
|
|
20241122,114600,594165000,21300,21300,21300,21300,0
|
|
20241122,114500,594165000,21300,21300,21300,21250,35
|
|
20241122,114400,593419950,21300,21300,21300,21300,0
|
|
20241122,114300,593419950,21300,21350,21350,21300,94
|
|
20241122,114200,591416600,21350,21350,21350,21350,1
|
|
20241122,114100,591395250,21350,21350,21350,21350,79
|
|
20241122,114000,589708600,21350,21350,21350,21350,33
|
|
20241122,113900,589004050,21350,21350,21350,21350,0
|
|
20241122,113800,589004050,21350,21400,21400,21350,48
|
|
20241122,113700,587978300,21350,21350,21350,21350,46
|
|
20241122,113600,586996200,21400,21400,21400,21400,29
|
|
20241122,113500,586375600,21350,21350,21350,21350,0
|
|
20241122,113400,586375600,21350,21350,21350,21350,9
|
|
20241122,113300,586183450,21500,21400,21500,21400,91
|
|
20241122,113200,584231850,21350,21350,21350,21350,0
|
|
20241122,113100,584231850,21350,21350,21350,21350,9
|
|
20241122,113000,584039700,21350,21350,21350,21350,130
|
|
20241122,112900,581264200,21300,21300,21300,21300,66
|
|
20241122,112800,579858400,21350,21350,21350,21350,0
|
|
20241122,112700,579858400,21350,21300,21350,21300,133
|
|
20241122,112600,577020450,21300,21300,21300,21300,46
|
|
20241122,112500,576040650,21300,21300,21300,21300,0
|
|
20241122,112400,576040650,21300,21300,21300,21300,9
|
|
20241122,112300,575848950,21350,21350,21350,21350,0
|
|
20241122,112200,575848950,21350,21350,21350,21350,93
|
|
20241122,112100,573863400,21350,21400,21400,21350,263
|
|
20241122,112000,568239950,21450,21450,21450,21450,73
|
|
20241122,111900,566674100,21450,21450,21450,21450,7
|
|
20241122,111800,566523950,21500,21450,21500,21450,36
|
|
20241122,111700,565751700,21450,21450,21450,21450,0
|
|
20241122,111600,565751700,21450,21450,21500,21450,92
|
|
20241122,111500,563774300,21400,21450,21450,21400,35
|
|
20241122,111400,563024000,21500,21500,21500,21500,0
|
|
20241122,111300,563024000,21500,21500,21500,21500,0
|
|
20241122,111200,563024000,21500,21500,21500,21500,0
|
|
20241122,111100,563024000,21500,21500,21500,21500,0
|
|
20241122,111000,563024000,21500,21500,21500,21500,4
|
|
20241122,110900,562938000,21500,21500,21500,21500,46
|
|
20241122,110800,561949000,21500,21500,21500,21500,0
|
|
20241122,110700,561949000,21500,21500,21500,21500,0
|
|
20241122,110600,561949000,21500,21500,21500,21500,0
|
|
20241122,110500,561949000,21500,21500,21500,21500,0
|
|
20241122,110400,561949000,21500,21500,21500,21500,7
|
|
20241122,110300,561798500,21500,21500,21500,21500,3
|
|
20241122,110200,561734000,21450,21450,21450,21450,0
|
|
20241122,110100,561734000,21450,21450,21450,21450,0
|
|
20241122,110000,561734000,21450,21450,21450,21450,0
|
|
20241122,105900,561734000,21450,21450,21450,21450,0
|
|
20241122,105800,561734000,21450,21450,21450,21450,0
|
|
20241122,105700,561734000,21450,21450,21450,21450,0
|
|
20241122,105600,561734000,21450,21450,21450,21450,50
|
|
20241122,105500,560661500,21450,21450,21450,21450,50
|
|
20241122,105400,559589000,21450,21450,21450,21450,1
|
|
20241122,105300,559567550,21500,21500,21500,21500,0
|
|
20241122,105200,559567550,21500,21500,21500,21500,0
|
|
20241122,105100,559567550,21500,21500,21500,21500,5
|
|
20241122,105000,559460050,21500,21500,21500,21500,0
|
|
20241122,104900,559460050,21500,21500,21500,21500,15
|
|
20241122,104800,559137550,21550,21550,21550,21550,0
|
|
20241122,104700,559137550,21550,21550,21550,21550,1
|
|
20241122,104600,559116000,21550,21550,21550,21550,0
|
|
20241122,104500,559116000,21550,21550,21550,21550,0
|
|
20241122,104400,559116000,21550,21550,21550,21550,0
|
|
20241122,104300,559116000,21550,21550,21550,21550,1
|
|
20241122,104200,559094450,21500,21450,21500,21450,77
|
|
20241122,104100,557440300,21450,21450,21450,21450,51
|
|
20241122,104000,556346350,21450,21450,21450,21450,0
|
|
20241122,103900,556346350,21450,21450,21450,21450,0
|
|
20241122,103800,556346350,21450,21450,21450,21450,0
|
|
20241122,103700,556346350,21450,21450,21450,21450,0
|
|
20241122,103600,556346350,21450,21450,21450,21450,30
|
|
20241122,103500,555702850,21400,21400,21400,21400,0
|
|
20241122,103400,555702850,21400,21400,21400,21400,0
|
|
20241122,103300,555702850,21400,21400,21400,21400,0
|
|
20241122,103200,555702850,21400,21400,21400,21400,1
|
|
20241122,103100,555681450,21400,21400,21400,21400,0
|
|
20241122,103000,555681450,21400,21400,21400,21400,0
|
|
20241122,102900,555681450,21400,21400,21400,21400,0
|
|
20241122,102800,555681450,21400,21400,21400,21400,0
|
|
20241122,102700,555681450,21400,21400,21400,21400,0
|
|
20241122,102600,555681450,21400,21450,21450,21400,1127
|
|
20241122,102500,531508650,21450,21450,21450,21450,40
|
|
20241122,102400,530650650,21450,21450,21450,21450,1
|
|
20241122,102300,530629200,21500,21500,21500,21500,0
|
|
20241122,102200,530629200,21500,21500,21500,21500,0
|
|
20241122,102100,530629200,21500,21500,21500,21500,376
|
|
20241122,102000,522545200,21550,21550,21550,21550,100
|
|
20241122,101900,520390200,21500,21500,21500,21500,0
|
|
20241122,101800,520390200,21500,21500,21500,21500,48
|
|
20241122,101700,519358200,21550,21550,21550,21550,0
|
|
20241122,101600,519358200,21550,21550,21600,21550,578
|
|
20241122,101500,506899200,21600,21650,21650,21600,182
|
|
20241122,101400,502967500,21650,21650,21700,21650,755
|
|
20241122,101300,486608400,21650,21650,21700,21500,722
|
|
20241122,101200,470967550,21600,21500,21650,21500,560
|
|
20241122,101100,458856650,21600,21500,21600,21500,639
|
|
20241122,101000,445078500,21600,21400,21600,21400,1316
|
|
20241122,100900,416728250,21450,21450,21450,21450,0
|
|
20241122,100800,416728250,21450,21450,21450,21450,0
|
|
20241122,100700,416728250,21450,21400,21450,21400,309
|
|
20241122,100600,410113400,21400,21450,21450,21400,153
|
|
20241122,100500,406836600,21450,21400,21450,21400,5
|
|
20241122,100400,406729550,21450,21450,21450,21450,0
|
|
20241122,100300,406729550,21450,21450,21450,21450,244
|
|
20241122,100200,401495750,21500,21500,21500,21500,25
|
|
20241122,100100,400958250,21500,21500,21500,21500,51
|
|
20241122,100000,399861750,21550,21550,21550,21550,0
|
|
20241122,095900,399861750,21550,21550,21550,21550,0
|
|
20241122,095800,399861750,21550,21550,21550,21500,126
|
|
20241122,095700,397147650,21550,21500,21550,21500,17
|
|
20241122,095600,396782050,21500,21500,21500,21500,10
|
|
20241122,095500,396567050,21500,21550,21550,21500,277
|
|
20241122,095400,390597800,21550,21550,21550,21550,10
|
|
20241122,095300,390382300,21550,21500,21550,21500,21
|
|
20241122,095200,389930350,21550,21550,21550,21550,220
|
|
20241122,095100,385189350,21500,21500,21500,21500,30
|
|
20241122,095000,384544350,21600,21550,21600,21550,106
|
|
20241122,094900,382256250,21550,21600,21600,21550,359
|
|
20241122,094800,374504800,21550,21500,21550,21500,490
|
|
20241122,094700,363957800,21550,21550,21550,21550,75
|
|
20241122,094600,362341550,21550,21550,21600,21500,273
|
|
20241122,094500,356453550,21550,21500,21600,21450,505
|
|
20241122,094400,345569550,21450,21500,21500,21450,88
|
|
20241122,094300,343679000,21450,21400,21500,21400,2574
|
|
20241122,094200,288361000,21500,21400,21500,21300,1601
|
|
20241122,094100,254008550,21300,21300,21450,21300,519
|
|
20241122,094000,242898300,21350,21350,21350,21350,256
|
|
20241122,093900,237432700,21350,21300,21350,21300,702
|
|
20241122,093800,222472350,21250,21250,21250,21250,10
|
|
20241122,093700,222259850,21250,21250,21250,21250,0
|
|
20241122,093600,222259850,21250,21150,21250,21150,330
|
|
20241122,093500,215249350,21150,21150,21150,21150,2
|
|
20241122,093400,215207050,21200,21250,21250,21200,88
|
|
20241122,093300,213341400,21250,21250,21250,21250,102
|
|
20241122,093200,211173900,21300,21250,21300,21250,12
|
|
20241122,093100,210918800,21300,21250,21300,21250,301
|
|
20241122,093000,204522500,21250,21250,21300,21150,888
|
|
20241122,092900,185631450,21200,21200,21200,21200,110
|
|
20241122,092800,183299450,21200,21200,21200,21200,239
|
|
20241122,092700,178232650,21200,21250,21250,21200,874
|
|
20241122,092600,159698850,21250,21250,21250,21250,0
|
|
20241122,092500,159698850,21250,21200,21250,21200,571
|
|
20241122,092400,147579600,21150,21100,21150,21100,193
|
|
20241122,092300,143499450,21050,21050,21050,21050,30
|
|
20241122,092200,142867950,21050,21050,21050,21050,0
|
|
20241122,092100,142867950,21050,21050,21050,21050,0
|
|
20241122,092000,142867950,21050,21150,21150,21050,46
|
|
20241122,091900,141895150,21200,21150,21200,21150,180
|
|
20241122,091800,138086950,21150,21150,21150,21150,5
|
|
20241122,091700,137981200,21100,21100,21100,21100,1
|
|
20241122,091600,137960100,21100,21100,21100,21100,5
|
|
20241122,091500,137854600,21100,21100,21150,21100,183
|
|
20241122,091400,133987900,21100,21050,21150,21050,604
|
|
20241122,091300,121240700,21100,21100,21100,21050,1563
|
|
20241122,091200,88311400,21150,21150,21150,21150,69
|
|
20241122,091100,86852050,21150,21100,21150,21100,749
|
|
20241122,091000,71038150,21150,21050,21150,21050,739
|
|
20241122,090900,55453950,21050,21000,21050,21000,200
|
|
20241122,090800,51248450,21000,21000,21000,21000,0
|
|
20241122,090700,51248450,21000,21000,21000,21000,708
|
|
20241122,090600,36380450,21050,20950,21050,20950,443
|
|
20241122,090500,27074300,21000,20950,21000,20950,175
|
|
20241122,090400,23401800,20950,20950,20950,20950,285
|
|
20241122,090300,17431050,20950,20950,20950,20950,132
|
|
20241122,090200,14665650,21000,20950,21000,20950,378
|
|
20241122,090100,6745750,20950,20950,20950,20950,0
|
|
20241122,090000,6745750,20950,20900,20950,20900,283
|