589 lines
30 KiB
CSV
589 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,184600,613703200,70700,70700,70700,70700,502
|
|
20231122,184500,613703200,70700,70700,70700,70700,0
|
|
20231122,184400,613703200,70700,70700,70700,70700,0
|
|
20231122,184300,613703200,70700,70700,70700,70700,0
|
|
20231122,184200,613703200,70700,70700,70700,70700,0
|
|
20231122,184100,613703200,70700,70700,70700,70700,0
|
|
20231122,184000,613703200,70700,70700,70700,70700,0
|
|
20231122,183900,613703200,70700,70700,70700,70700,0
|
|
20231122,183800,613703200,70700,70700,70700,70700,0
|
|
20231122,183700,613703200,70700,70700,70700,70700,0
|
|
20231122,183600,613703200,70700,70700,70700,70700,0
|
|
20231122,183500,613703200,70700,70700,70700,70700,0
|
|
20231122,183400,613703200,70700,70700,70700,70700,0
|
|
20231122,183300,613703200,70700,70700,70700,70700,0
|
|
20231122,183200,613703200,70700,70700,70700,70700,0
|
|
20231122,183100,613703200,70700,70700,70700,70700,0
|
|
20231122,183000,613703200,70700,70700,70700,70700,0
|
|
20231122,182900,613703200,70700,70700,70700,70700,0
|
|
20231122,182800,613703200,70700,70700,70700,70700,0
|
|
20231122,182700,613703200,70700,70700,70700,70700,0
|
|
20231122,182600,613703200,70700,70700,70700,70700,0
|
|
20231122,182500,613703200,70700,70700,70700,70700,0
|
|
20231122,182400,613703200,70700,70700,70700,70700,0
|
|
20231122,182300,613703200,70700,70700,70700,70700,0
|
|
20231122,182200,613703200,70700,70700,70700,70700,0
|
|
20231122,182100,613703200,70700,70700,70700,70700,0
|
|
20231122,182000,613703200,70700,70700,70700,70700,0
|
|
20231122,181900,613703200,70700,70700,70700,70700,0
|
|
20231122,181800,613703200,70700,70700,70700,70700,0
|
|
20231122,181700,613703200,70700,70700,70700,70700,0
|
|
20231122,181600,613703200,70700,70700,70700,70700,502
|
|
20231122,181500,613703200,70700,70700,70700,70700,0
|
|
20231122,181400,613703200,70700,70700,70700,70700,0
|
|
20231122,181300,613703200,70700,70700,70700,70700,0
|
|
20231122,181200,613703200,70700,70700,70700,70700,0
|
|
20231122,181100,613703200,70700,70700,70700,70700,0
|
|
20231122,181000,613703200,70700,70700,70700,70700,0
|
|
20231122,180900,613703200,70700,70700,70700,70700,0
|
|
20231122,180800,613703200,70700,70700,70700,70700,0
|
|
20231122,180700,613703200,70700,70700,70700,70700,0
|
|
20231122,180600,613703200,70700,70700,70700,70700,0
|
|
20231122,180500,613703200,70700,70700,70700,70700,0
|
|
20231122,180400,613703200,70700,70700,70700,70700,0
|
|
20231122,180300,613703200,70700,70700,70700,70700,0
|
|
20231122,180200,613703200,70700,70700,70700,70700,0
|
|
20231122,180100,613703200,70700,70700,70700,70700,0
|
|
20231122,180000,613703200,70700,70700,70700,70700,0
|
|
20231122,175900,613703200,70700,70700,70700,70700,0
|
|
20231122,175800,613703200,70700,70700,70700,70700,0
|
|
20231122,175700,613703200,70700,70700,70700,70700,0
|
|
20231122,175600,613703200,70700,70700,70700,70700,0
|
|
20231122,175500,613703200,70700,70700,70700,70700,0
|
|
20231122,175400,613703200,70700,70700,70700,70700,0
|
|
20231122,175300,613703200,70700,70700,70700,70700,0
|
|
20231122,175200,613703200,70700,70700,70700,70700,0
|
|
20231122,175100,613703200,70700,70700,70700,70700,0
|
|
20231122,175000,613703200,70700,70700,70700,70700,0
|
|
20231122,174900,613703200,70700,70700,70700,70700,0
|
|
20231122,174800,613703200,70700,70700,70700,70700,0
|
|
20231122,174700,613703200,70700,70700,70700,70700,0
|
|
20231122,174600,613703200,70700,70700,70700,70700,502
|
|
20231122,174500,613703200,70700,70700,70700,70700,0
|
|
20231122,174400,613703200,70700,70700,70700,70700,0
|
|
20231122,174300,613703200,70700,70700,70700,70700,0
|
|
20231122,174200,613703200,70700,70700,70700,70700,0
|
|
20231122,174100,613703200,70700,70700,70700,70700,0
|
|
20231122,174000,613703200,70700,70700,70700,70700,0
|
|
20231122,173900,613703200,70700,70700,70700,70700,0
|
|
20231122,173800,613703200,70700,70700,70700,70700,0
|
|
20231122,173700,613703200,70700,70700,70700,70700,0
|
|
20231122,173600,613703200,70700,70700,70700,70700,0
|
|
20231122,173500,613703200,70700,70700,70700,70700,0
|
|
20231122,173400,613703200,70700,70700,70700,70700,0
|
|
20231122,173300,613703200,70700,70700,70700,70700,0
|
|
20231122,173200,613703200,70700,70700,70700,70700,0
|
|
20231122,173100,613703200,70700,70700,70700,70700,0
|
|
20231122,173000,613703200,70700,70700,70700,70700,0
|
|
20231122,172900,613703200,70700,70700,70700,70700,0
|
|
20231122,172800,613703200,70700,70700,70700,70700,0
|
|
20231122,172700,613703200,70700,70700,70700,70700,0
|
|
20231122,172600,613703200,70700,70700,70700,70700,0
|
|
20231122,172500,613703200,70700,70700,70700,70700,0
|
|
20231122,172400,613703200,70700,70700,70700,70700,0
|
|
20231122,172300,613703200,70700,70700,70700,70700,0
|
|
20231122,172200,613703200,70700,70700,70700,70700,0
|
|
20231122,172100,613703200,70700,70700,70700,70700,0
|
|
20231122,172000,613703200,70700,70700,70700,70700,0
|
|
20231122,171900,613703200,70700,70700,70700,70700,0
|
|
20231122,171800,613703200,70700,70700,70700,70700,0
|
|
20231122,171700,613703200,70700,70700,70700,70700,0
|
|
20231122,171600,613703200,70700,70700,70700,70700,502
|
|
20231122,171500,613703200,70700,70700,70700,70700,0
|
|
20231122,171400,613703200,70700,70700,70700,70700,0
|
|
20231122,171300,613703200,70700,70700,70700,70700,0
|
|
20231122,171200,613703200,70700,70700,70700,70700,0
|
|
20231122,171100,613703200,70700,70700,70700,70700,0
|
|
20231122,171000,613703200,70700,70700,70700,70700,0
|
|
20231122,170900,613703200,70700,70700,70700,70700,0
|
|
20231122,170800,613703200,70700,70700,70700,70700,0
|
|
20231122,170700,613703200,70700,70700,70700,70700,0
|
|
20231122,170600,613703200,70700,70700,70700,70700,0
|
|
20231122,170500,613703200,70700,70700,70700,70700,0
|
|
20231122,170400,613703200,70700,70700,70700,70700,0
|
|
20231122,170300,613703200,70700,70700,70700,70700,0
|
|
20231122,170200,613703200,70700,70700,70700,70700,0
|
|
20231122,170100,613703200,70700,70700,70700,70700,0
|
|
20231122,170000,613703200,70700,70700,70700,70700,0
|
|
20231122,165900,613703200,70700,70700,70700,70700,0
|
|
20231122,165800,613703200,70700,70700,70700,70700,0
|
|
20231122,165700,613703200,70700,70700,70700,70700,0
|
|
20231122,165600,613703200,70700,70700,70700,70700,0
|
|
20231122,165500,613703200,70700,70700,70700,70700,0
|
|
20231122,165400,613703200,70700,70700,70700,70700,0
|
|
20231122,165300,613703200,70700,70700,70700,70700,0
|
|
20231122,165200,613703200,70700,70700,70700,70700,0
|
|
20231122,165100,613703200,70700,70700,70700,70700,0
|
|
20231122,165000,613703200,70700,70700,70700,70700,0
|
|
20231122,164900,613703200,70700,70700,70700,70700,0
|
|
20231122,164800,613703200,70700,70700,70700,70700,0
|
|
20231122,164700,613703200,70700,70700,70700,70700,0
|
|
20231122,164600,613703200,70700,70700,70700,70700,502
|
|
20231122,164500,613703200,70700,70700,70700,70700,0
|
|
20231122,164400,613703200,70700,70700,70700,70700,0
|
|
20231122,164300,613703200,70700,70700,70700,70700,0
|
|
20231122,164200,613703200,70700,70700,70700,70700,0
|
|
20231122,164100,613703200,70700,70700,70700,70700,0
|
|
20231122,164000,613703200,70700,70700,70700,70700,0
|
|
20231122,163900,613703200,70700,70700,70700,70700,0
|
|
20231122,163800,613703200,70700,70700,70700,70700,0
|
|
20231122,163700,613703200,70700,70700,70700,70700,0
|
|
20231122,163600,613703200,70700,70700,70700,70700,0
|
|
20231122,163500,613703200,70700,70700,70700,70700,0
|
|
20231122,163400,613703200,70700,70700,70700,70700,0
|
|
20231122,163300,613703200,70700,70700,70700,70700,0
|
|
20231122,163200,613703200,70700,70700,70700,70700,0
|
|
20231122,163100,613703200,70700,70700,70700,70700,0
|
|
20231122,163000,613703200,70700,70700,70700,70700,0
|
|
20231122,162900,613703200,70700,70700,70700,70700,0
|
|
20231122,162800,613703200,70700,70700,70700,70700,0
|
|
20231122,162700,613703200,70700,70700,70700,70700,0
|
|
20231122,162600,613703200,70700,70700,70700,70700,0
|
|
20231122,162500,613703200,70700,70700,70700,70700,0
|
|
20231122,162400,613703200,70700,70700,70700,70700,0
|
|
20231122,162300,613703200,70700,70700,70700,70700,0
|
|
20231122,162200,613703200,70700,70700,70700,70700,0
|
|
20231122,162100,613703200,70700,70700,70700,70700,0
|
|
20231122,162000,613703200,70700,70700,70700,70700,0
|
|
20231122,161900,613703200,70700,70700,70700,70700,0
|
|
20231122,161800,613703200,70700,70700,70700,70700,0
|
|
20231122,161700,613703200,70700,70700,70700,70700,0
|
|
20231122,161600,613703200,70700,70700,70700,70700,502
|
|
20231122,161500,613703200,70700,70700,70700,70700,0
|
|
20231122,161400,613703200,70700,70700,70700,70700,0
|
|
20231122,161300,613703200,70700,70700,70700,70700,0
|
|
20231122,161200,613703200,70700,70700,70700,70700,0
|
|
20231122,161100,613703200,70700,70700,70700,70700,0
|
|
20231122,161000,613703200,70700,70700,70700,70700,0
|
|
20231122,160900,613703200,70700,70700,70700,70700,0
|
|
20231122,160800,613703200,70700,70700,70700,70700,0
|
|
20231122,160700,613703200,70700,70700,70700,70700,0
|
|
20231122,160600,613703200,70700,70700,70700,70700,0
|
|
20231122,160500,613703200,70700,70700,70700,70700,0
|
|
20231122,160400,613703200,70700,70700,70700,70700,0
|
|
20231122,160300,613703200,70700,70700,70700,70700,0
|
|
20231122,160200,613703200,70700,70700,70700,70700,0
|
|
20231122,160100,613703200,70700,70700,70700,70700,0
|
|
20231122,160000,613703200,70700,70700,70700,70700,0
|
|
20231122,155900,613703200,70700,70700,70700,70700,0
|
|
20231122,155800,613703200,70700,70700,70700,70700,0
|
|
20231122,155700,613703200,70700,70700,70700,70700,0
|
|
20231122,155600,613703200,70700,70700,70700,70700,0
|
|
20231122,155500,613703200,70700,70700,70700,70700,0
|
|
20231122,155400,613703200,70700,70700,70700,70700,0
|
|
20231122,155300,613703200,70700,70700,70700,70700,0
|
|
20231122,155200,613703200,70700,70700,70700,70700,0
|
|
20231122,155100,613703200,70700,70700,70700,70700,0
|
|
20231122,155000,613703200,70700,70700,70700,70700,0
|
|
20231122,154900,613703200,70700,70700,70700,70700,0
|
|
20231122,154800,613703200,70700,70700,70700,70700,0
|
|
20231122,154700,613703200,70700,70700,70700,70700,0
|
|
20231122,154600,613703200,70700,70700,70700,70700,502
|
|
20231122,154500,613703200,70700,70700,70700,70700,0
|
|
20231122,154400,613703200,70700,70700,70700,70700,0
|
|
20231122,154300,613703200,70700,70700,70700,70700,0
|
|
20231122,154200,613703200,70700,70700,70700,70700,0
|
|
20231122,154100,613703200,70700,70700,70700,70700,0
|
|
20231122,154000,613703200,70700,70700,70700,70700,0
|
|
20231122,153900,613703200,70700,70700,70700,70700,0
|
|
20231122,153800,613703200,70700,70700,70700,70700,0
|
|
20231122,153700,613703200,70700,70700,70700,70700,0
|
|
20231122,153600,613703200,70700,70700,70700,70700,0
|
|
20231122,153500,613703200,70700,70700,70700,70700,0
|
|
20231122,153400,613703200,70700,70700,70700,70700,0
|
|
20231122,153300,613703200,70700,70700,70700,70700,0
|
|
20231122,153200,613703200,70700,70700,70700,70700,0
|
|
20231122,153100,613703200,70700,70700,70700,70700,0
|
|
20231122,153000,613703200,70700,70700,70700,70700,502
|
|
20231122,152900,578211800,70900,70900,70900,70900,0
|
|
20231122,152800,578211800,70900,70900,70900,70900,0
|
|
20231122,152700,578211800,70900,70900,70900,70900,0
|
|
20231122,152600,578211800,70900,70900,70900,70900,0
|
|
20231122,152500,578211800,70900,70900,70900,70900,0
|
|
20231122,152400,578211800,70900,70900,70900,70900,0
|
|
20231122,152300,578211800,70900,70900,70900,70900,0
|
|
20231122,152200,578211800,70900,70900,70900,70900,0
|
|
20231122,152100,578211800,70900,70900,70900,70900,0
|
|
20231122,152000,578211800,70900,70900,70900,70900,0
|
|
20231122,151900,578211800,70900,70600,70900,70600,2
|
|
20231122,151800,578070300,70900,70700,70900,70600,33
|
|
20231122,151700,575736500,70700,70600,70900,70600,13
|
|
20231122,151600,574815300,70600,70600,70700,70600,16
|
|
20231122,151500,573685600,70900,70600,70900,70500,23
|
|
20231122,151400,572058300,70600,70600,70900,70600,82
|
|
20231122,151300,566250800,70600,70600,70600,70600,10
|
|
20231122,151200,565544800,70600,70900,70900,70600,35
|
|
20231122,151100,563069900,70800,70500,70800,70500,121
|
|
20231122,151000,554504900,70500,70400,70500,70400,23
|
|
20231122,150900,552883600,70500,70500,70500,70500,15
|
|
20231122,150800,551826100,70500,70400,70600,70400,139
|
|
20231122,150700,542028900,70400,70400,70500,70400,170
|
|
20231122,150600,530060700,70400,70400,70400,70400,84
|
|
20231122,150500,524147100,70400,70400,70400,70400,15
|
|
20231122,150400,523091100,70400,70400,70400,70400,71
|
|
20231122,150300,518092700,70500,70500,70500,70400,486
|
|
20231122,150200,483829800,70500,70700,70700,70500,46
|
|
20231122,150100,480584600,70700,70700,70700,70700,171
|
|
20231122,150000,468494900,70700,70700,70700,70700,16
|
|
20231122,145900,467363700,70700,70700,70700,70700,9
|
|
20231122,145800,466727400,70700,70700,70700,70700,13
|
|
20231122,145700,465808300,70700,70700,70700,70700,4
|
|
20231122,145600,465525500,70700,70700,70700,70700,17
|
|
20231122,145500,464323600,70700,70700,70700,70700,10
|
|
20231122,145400,463616600,70700,70800,70800,70700,37
|
|
20231122,145300,460999600,70800,70800,70800,70800,9
|
|
20231122,145200,460362400,70800,70800,70800,70800,15
|
|
20231122,145100,459300400,70800,70800,70800,70800,9
|
|
20231122,145000,458663200,70800,70800,70800,70800,19
|
|
20231122,144900,457318000,70800,70800,70800,70800,11
|
|
20231122,144800,456539200,70800,70700,70800,70700,32
|
|
20231122,144700,454275300,70700,70700,70700,70700,4
|
|
20231122,144600,453992500,70700,70700,70700,70700,31
|
|
20231122,144500,451800800,70700,70600,70700,70600,121
|
|
20231122,144400,443247900,70500,70500,70600,70500,26
|
|
20231122,144300,441414800,70500,70500,70500,70500,21
|
|
20231122,144200,439934300,70500,70500,70500,70500,17
|
|
20231122,144100,438735800,70500,70500,70500,70500,14
|
|
20231122,144000,437748800,70500,70500,70500,70500,10
|
|
20231122,143900,437043800,70500,70600,70700,70500,18
|
|
20231122,143800,435772800,70500,70500,70500,70500,19
|
|
20231122,143700,434433300,70500,70500,70600,70500,41
|
|
20231122,143600,431540900,70500,70500,70500,70500,4
|
|
20231122,143500,431258900,70500,70500,70500,70500,15
|
|
20231122,143400,430201400,70600,70500,70600,70500,14
|
|
20231122,143300,429213400,70500,70500,70500,70500,10
|
|
20231122,143200,428508400,70500,70500,70500,70500,32
|
|
20231122,143100,426252400,70500,70500,70500,70500,12
|
|
20231122,143000,425406400,70500,70500,70500,70400,53
|
|
20231122,142900,421672200,70500,70500,70500,70400,606
|
|
20231122,142800,378950400,70500,70600,70600,70500,85
|
|
20231122,142700,372957800,70600,70500,70600,70500,28
|
|
20231122,142600,370982900,70500,70500,70500,70500,15
|
|
20231122,142500,369925400,70600,70600,70600,70600,26
|
|
20231122,142400,368089800,70700,70500,70700,70500,121
|
|
20231122,142300,359540000,70500,70500,70500,70500,43
|
|
20231122,142200,356508500,70500,70500,70500,70500,19
|
|
20231122,142100,355169000,70500,70500,70500,70500,33
|
|
20231122,142000,352842500,70500,70500,70500,70500,31
|
|
20231122,141900,350657000,70500,70500,70500,70500,32
|
|
20231122,141800,348401000,70500,70500,70500,70500,25
|
|
20231122,141700,346638500,70500,70500,70500,70500,55
|
|
20231122,141600,342761000,70500,70500,70500,70500,7
|
|
20231122,141500,342267500,70600,70600,70600,70600,78
|
|
20231122,141400,336760700,70600,70600,70600,70600,35
|
|
20231122,141300,334289700,70600,70600,70600,70600,33
|
|
20231122,141200,331959900,70600,70600,70600,70600,10
|
|
20231122,141100,331253900,70600,70600,70600,70600,71
|
|
20231122,141000,326241300,70600,70600,70600,70600,24
|
|
20231122,140900,324546900,70700,70600,70700,70600,20
|
|
20231122,140800,323134700,70600,70600,70600,70600,35
|
|
20231122,140700,320663700,70700,70700,70700,70700,10
|
|
20231122,140600,319956700,70700,70600,70700,70600,39
|
|
20231122,140500,317202200,70600,70700,70700,70600,34
|
|
20231122,140400,314800800,70600,70600,70600,70600,44
|
|
20231122,140300,311694400,70700,70600,70700,70600,14
|
|
20231122,140200,310705900,70600,70600,70600,70600,54
|
|
20231122,140100,306893500,70600,70600,70600,70600,21
|
|
20231122,140000,305410900,70700,70600,70700,70600,35
|
|
20231122,135900,302939700,70600,70600,70600,70600,27
|
|
20231122,135800,301033500,70700,70600,70700,70600,47
|
|
20231122,135700,297713300,70600,70600,70600,70600,18
|
|
20231122,135600,296442500,70600,70600,70600,70600,55
|
|
20231122,135500,292559500,70600,70600,70600,70600,39
|
|
20231122,135400,289806100,70600,70700,70700,70600,356
|
|
20231122,135300,264640100,70700,70700,70700,70700,150
|
|
20231122,135200,254035100,70700,70700,70700,70700,31
|
|
20231122,135100,251843400,70700,70700,70700,70700,54
|
|
20231122,135000,248025600,70700,70800,70800,70700,12
|
|
20231122,134900,247177000,70800,70700,70800,70700,64
|
|
20231122,134800,242647000,70700,70700,70700,70700,24
|
|
20231122,134700,240950200,70700,70700,70700,70700,23
|
|
20231122,134600,239324100,70700,70800,70800,70700,19
|
|
20231122,134500,237980200,70700,70700,70700,70700,34
|
|
20231122,134400,235576400,70700,70700,70700,70700,0
|
|
20231122,134300,235576400,70700,70700,70700,70700,32
|
|
20231122,134200,233314000,70700,70700,70700,70700,11
|
|
20231122,134100,232536300,70700,70700,70800,70700,45
|
|
20231122,134000,229353700,70800,70800,70800,70800,0
|
|
20231122,133900,229353700,70800,70900,70900,70700,202
|
|
20231122,133800,215053900,70800,70800,70800,70800,0
|
|
20231122,133700,215053900,70800,70800,70800,70800,0
|
|
20231122,133600,215053900,70800,70800,70800,70800,46
|
|
20231122,133500,211797100,70900,70900,70900,70900,20
|
|
20231122,133400,210379100,70800,70800,70800,70800,23
|
|
20231122,133300,208750700,70800,70800,70800,70800,11
|
|
20231122,133200,207971900,70800,70900,70900,70800,25
|
|
20231122,133100,206201700,70900,70900,70900,70900,20
|
|
20231122,133000,204783700,70800,70800,70800,70800,35
|
|
20231122,132900,202305700,71000,70800,71000,70800,4
|
|
20231122,132800,202022300,70900,70900,70900,70900,91
|
|
20231122,132700,195570400,71200,71100,71200,70900,14
|
|
20231122,132600,194577100,70900,70900,70900,70900,0
|
|
20231122,132500,194577100,70900,70900,70900,70900,10
|
|
20231122,132400,193868100,70900,70900,70900,70900,34
|
|
20231122,132300,191457500,70800,70800,70800,70800,0
|
|
20231122,132200,191457500,70800,70800,70800,70800,34
|
|
20231122,132100,189050300,70900,70900,70900,70900,10
|
|
20231122,132000,188341300,70800,70800,70800,70800,23
|
|
20231122,131900,186712900,70800,70800,70800,70800,11
|
|
20231122,131800,185934100,70800,70800,70800,70800,31
|
|
20231122,131700,183739300,70800,70800,70800,70800,0
|
|
20231122,131600,183739300,70800,70800,70800,70800,11
|
|
20231122,131500,182960500,70900,70800,70900,70800,24
|
|
20231122,131400,181261200,70800,70800,70800,70800,0
|
|
20231122,131300,181261200,70800,70800,70800,70800,34
|
|
20231122,131200,178854000,70800,70800,70800,70800,13
|
|
20231122,131100,177933600,70800,70800,70800,70800,36
|
|
20231122,131000,175384800,70800,70800,70800,70800,11
|
|
20231122,130900,174606000,70800,70800,70800,70800,24
|
|
20231122,130800,172906800,70800,70800,70800,70800,0
|
|
20231122,130700,172906800,70800,70800,70800,70800,11
|
|
20231122,130600,172128000,70900,70900,70900,70900,5
|
|
20231122,130500,171773500,70800,70800,70800,70800,0
|
|
20231122,130400,171773500,70800,70800,70800,70800,11
|
|
20231122,130300,170994700,70800,70800,70800,70800,0
|
|
20231122,130200,170994700,70800,70800,70800,70800,0
|
|
20231122,130100,170994700,70800,70800,70800,70800,11
|
|
20231122,130000,170215900,70900,70900,70900,70900,3
|
|
20231122,125900,170003200,70800,70800,70800,70800,0
|
|
20231122,125800,170003200,70800,70800,70800,70800,11
|
|
20231122,125700,169224400,70800,70800,70800,70800,0
|
|
20231122,125600,169224400,70800,70800,70800,70800,11
|
|
20231122,125500,168445600,70800,70800,70800,70800,1
|
|
20231122,125400,168374800,70800,70800,70800,70800,0
|
|
20231122,125300,168374800,70800,70800,70800,70800,0
|
|
20231122,125200,168374800,70800,70800,70800,70800,23
|
|
20231122,125100,166746400,70800,70800,70800,70800,0
|
|
20231122,125000,166746400,70800,70800,70800,70800,11
|
|
20231122,124900,165967600,70800,70800,70800,70800,0
|
|
20231122,124800,165967600,70800,70800,70800,70800,0
|
|
20231122,124700,165967600,70800,70800,70800,70800,11
|
|
20231122,124600,165188800,70800,70800,70800,70800,0
|
|
20231122,124500,165188800,70800,70800,70800,70800,0
|
|
20231122,124400,165188800,70800,70800,70800,70800,16
|
|
20231122,124300,164056000,70800,70800,70800,70800,0
|
|
20231122,124200,164056000,70800,70800,70800,70800,0
|
|
20231122,124100,164056000,70800,70800,70800,70800,11
|
|
20231122,124000,163277200,70800,70800,70800,70800,0
|
|
20231122,123900,163277200,70800,70800,70800,70800,0
|
|
20231122,123800,163277200,70800,70800,70800,70800,11
|
|
20231122,123700,162498400,70800,70800,70800,70800,0
|
|
20231122,123600,162498400,70800,70800,70800,70800,0
|
|
20231122,123500,162498400,70800,70800,70800,70800,11
|
|
20231122,123400,161719600,70800,70800,70800,70800,0
|
|
20231122,123300,161719600,70800,70800,70800,70800,0
|
|
20231122,123200,161719600,70800,70800,70800,70800,11
|
|
20231122,123100,160940800,70800,70800,70800,70800,0
|
|
20231122,123000,160940800,70800,70800,70800,70800,0
|
|
20231122,122900,160940800,70800,70800,70800,70800,11
|
|
20231122,122800,160162000,70800,70800,70800,70800,0
|
|
20231122,122700,160162000,70800,70800,70800,70800,0
|
|
20231122,122600,160162000,70800,70800,70800,70800,11
|
|
20231122,122500,159383200,70800,70800,70800,70800,0
|
|
20231122,122400,159383200,70800,70800,70800,70800,0
|
|
20231122,122300,159383200,70800,70800,70800,70800,11
|
|
20231122,122200,158604400,70800,70800,70800,70800,0
|
|
20231122,122100,158604400,70800,70800,70800,70800,0
|
|
20231122,122000,158604400,70800,70800,70800,70800,11
|
|
20231122,121900,157825600,70800,70800,70800,70800,0
|
|
20231122,121800,157825600,70800,70800,70800,70800,11
|
|
20231122,121700,157046800,70800,70800,70800,70800,0
|
|
20231122,121600,157046800,70800,70800,70800,70800,0
|
|
20231122,121500,157046800,70800,70800,70800,70800,11
|
|
20231122,121400,156268000,70800,70800,70800,70800,0
|
|
20231122,121300,156268000,70800,70800,70800,70800,0
|
|
20231122,121200,156268000,70800,70800,70800,70800,11
|
|
20231122,121100,155489200,70800,70800,70800,70800,0
|
|
20231122,121000,155489200,70800,70800,70800,70800,0
|
|
20231122,120900,155489200,70800,70800,70800,70800,11
|
|
20231122,120800,154710400,70900,70900,70900,70900,11
|
|
20231122,120700,153930500,70800,70800,70800,70800,0
|
|
20231122,120600,153930500,70800,70800,70800,70800,11
|
|
20231122,120500,153151700,70800,70800,70800,70800,0
|
|
20231122,120400,153151700,70800,70800,70800,70800,0
|
|
20231122,120300,153151700,70800,70800,70800,70800,11
|
|
20231122,120200,152372900,70800,70800,70800,70800,0
|
|
20231122,120100,152372900,70800,70800,70800,70800,0
|
|
20231122,120000,152372900,70800,70800,70800,70800,11
|
|
20231122,115900,151594100,70800,70800,70800,70800,15
|
|
20231122,115800,150532100,70800,70800,70800,70800,0
|
|
20231122,115700,150532100,70800,70800,70800,70800,11
|
|
20231122,115600,149753300,70800,70800,70800,70800,1
|
|
20231122,115500,149682500,70800,70800,70800,70800,2
|
|
20231122,115400,149540900,70800,70800,70800,70800,27
|
|
20231122,115300,147629300,70800,70800,70800,70800,1
|
|
20231122,115200,147558500,70800,70800,70800,70800,0
|
|
20231122,115100,147558500,70800,70800,70800,70800,12
|
|
20231122,115000,146708900,70800,70800,70800,70800,0
|
|
20231122,114900,146708900,70800,70800,70800,70800,1
|
|
20231122,114800,146638100,70800,70800,70900,70800,20
|
|
20231122,114700,145221300,70800,70800,70800,70800,0
|
|
20231122,114600,145221300,70800,70800,70800,70800,12
|
|
20231122,114500,144371700,70800,70800,70800,70800,0
|
|
20231122,114400,144371700,70800,70800,70800,70800,1
|
|
20231122,114300,144300900,70800,70800,70800,70800,11
|
|
20231122,114200,143522100,70800,70800,70800,70800,1
|
|
20231122,114100,143451300,70800,70800,70800,70800,16
|
|
20231122,114000,142318500,70700,70700,70700,70700,11
|
|
20231122,113900,141540800,70800,70700,70800,70700,2
|
|
20231122,113800,141399300,70700,70700,70700,70700,29
|
|
20231122,113700,139349000,70600,70600,70600,70600,12
|
|
20231122,113600,138501800,70600,70600,70600,70600,0
|
|
20231122,113500,138501800,70600,70600,70600,70600,1
|
|
20231122,113400,138431200,70600,70600,70600,70600,10
|
|
20231122,113300,137725200,70600,70600,70600,70600,1
|
|
20231122,113200,137654600,70700,70600,70700,70600,9
|
|
20231122,113100,137019100,70600,70600,70600,70600,11
|
|
20231122,113000,136242500,70600,70600,70600,70600,1
|
|
20231122,112900,136171900,70600,70600,70600,70600,40
|
|
20231122,112800,133347900,70600,70600,70600,70600,11
|
|
20231122,112700,132571300,70600,70600,70600,70600,0
|
|
20231122,112600,132571300,70600,70600,70600,70600,1
|
|
20231122,112500,132500700,70700,70600,70700,70600,26
|
|
20231122,112400,130663600,70600,70600,70600,70600,1
|
|
20231122,112300,130593000,70600,70600,70600,70600,1
|
|
20231122,112200,130522400,70600,70600,70600,70600,10
|
|
20231122,112100,129816400,70600,70600,70600,70600,1
|
|
20231122,112000,129745800,70600,70600,70600,70600,0
|
|
20231122,111900,129745800,70600,70600,70600,70600,12
|
|
20231122,111800,128898600,70600,70600,70600,70600,0
|
|
20231122,111700,128898600,70600,70600,70600,70600,1
|
|
20231122,111600,128828000,70600,70600,70600,70600,11
|
|
20231122,111500,128051400,70600,70600,70600,70600,0
|
|
20231122,111400,128051400,70600,70600,70600,70600,12
|
|
20231122,111300,127204200,70700,70700,70700,70700,30
|
|
20231122,111200,125083200,70600,70600,70600,70600,1
|
|
20231122,111100,125012600,70700,70600,70700,70600,11
|
|
20231122,111000,124235900,70600,70600,70600,70600,1
|
|
20231122,110900,124165300,70600,70600,70600,70600,0
|
|
20231122,110800,124165300,70600,70600,70600,70600,12
|
|
20231122,110700,123318100,70600,70600,70600,70600,2
|
|
20231122,110600,123176900,70600,70600,70600,70600,0
|
|
20231122,110500,123176900,70600,70600,70600,70600,6
|
|
20231122,110400,122753300,70600,70600,70600,70600,0
|
|
20231122,110300,122753300,70600,70600,70600,70600,8
|
|
20231122,110200,122188500,70600,70600,70600,70600,4
|
|
20231122,110100,121906100,70600,70600,70600,70600,6
|
|
20231122,110000,121482500,70700,70700,70700,70700,1
|
|
20231122,105900,121411800,70600,70600,70600,70600,0
|
|
20231122,105800,121411800,70600,70600,70600,70500,49
|
|
20231122,105700,117952500,70600,70700,70700,70600,6
|
|
20231122,105600,117528800,70700,70700,70700,70700,1
|
|
20231122,105500,117458100,70700,70700,70700,70700,1
|
|
20231122,105400,117387400,70700,70700,70700,70700,2
|
|
20231122,105300,117246000,70700,70700,70700,70700,0
|
|
20231122,105200,117246000,70700,70700,70700,70700,13
|
|
20231122,105100,116326900,70800,70800,70800,70800,0
|
|
20231122,105000,116326900,70800,70800,70800,70800,2
|
|
20231122,104900,116185300,70800,70800,70800,70800,0
|
|
20231122,104800,116185300,70800,70900,70900,70800,50
|
|
20231122,104700,112645100,70900,70900,70900,70900,0
|
|
20231122,104600,112645100,70900,70900,70900,70900,4
|
|
20231122,104500,112361500,70900,70900,70900,70900,0
|
|
20231122,104400,112361500,70900,70900,70900,70900,0
|
|
20231122,104300,112361500,70900,70900,70900,70900,0
|
|
20231122,104200,112361500,70900,70900,70900,70900,0
|
|
20231122,104100,112361500,70900,70900,70900,70900,0
|
|
20231122,104000,112361500,70900,70800,70900,70800,4
|
|
20231122,103900,112078000,70800,70800,70800,70800,0
|
|
20231122,103800,112078000,70800,70800,70800,70800,1
|
|
20231122,103700,112007200,70800,70800,70800,70800,32
|
|
20231122,103600,109741600,70800,70800,70800,70800,0
|
|
20231122,103500,109741600,70800,70800,70800,70800,0
|
|
20231122,103400,109741600,70800,70800,70800,70800,0
|
|
20231122,103300,109741600,70800,70800,70800,70800,0
|
|
20231122,103200,109741600,70800,70800,70800,70800,0
|
|
20231122,103100,109741600,70800,70800,70800,70800,50
|
|
20231122,103000,106201600,70800,70800,70800,70800,0
|
|
20231122,102900,106201600,70800,70800,70800,70800,0
|
|
20231122,102800,106201600,70800,70800,70800,70800,0
|
|
20231122,102700,106201600,70800,70800,70800,70800,0
|
|
20231122,102600,106201600,70800,70800,70800,70800,0
|
|
20231122,102500,106201600,70800,70800,70800,70800,1
|
|
20231122,102400,106130800,70700,70700,70700,70700,1
|
|
20231122,102300,106060100,70700,70700,70700,70700,0
|
|
20231122,102200,106060100,70700,70700,70700,70700,1
|
|
20231122,102100,105989400,70800,70800,70800,70800,0
|
|
20231122,102000,105989400,70800,70800,70800,70800,0
|
|
20231122,101900,105989400,70800,70800,70800,70800,3
|
|
20231122,101800,105777000,70800,70800,70800,70800,1
|
|
20231122,101700,105706200,70800,70800,70800,70800,0
|
|
20231122,101600,105706200,70800,70800,70800,70800,2
|
|
20231122,101500,105564600,70800,70800,70800,70800,0
|
|
20231122,101400,105564600,70800,70800,70800,70800,0
|
|
20231122,101300,105564600,70800,70800,70800,70800,1
|
|
20231122,101200,105493800,70600,70600,70600,70600,0
|
|
20231122,101100,105493800,70600,70600,70600,70600,1
|
|
20231122,101000,105423200,70600,70600,70600,70600,1
|
|
20231122,100900,105352600,70600,70600,70600,70600,0
|
|
20231122,100800,105352600,70600,70600,70600,70600,1
|
|
20231122,100700,105282000,70600,70600,70600,70600,0
|
|
20231122,100600,105282000,70600,70600,70600,70500,105
|
|
20231122,100500,97869800,70600,70600,70600,70600,0
|
|
20231122,100400,97869800,70600,70600,70600,70600,209
|
|
20231122,100300,83114400,70600,70700,70700,70600,121
|
|
20231122,100200,74560200,70800,70800,70800,70800,5
|
|
20231122,100100,74206200,70800,70800,70800,70800,0
|
|
20231122,100000,74206200,70800,70800,70800,70800,1
|
|
20231122,095900,74135400,70700,70700,70700,70700,1
|
|
20231122,095800,74064700,70700,70700,70700,70700,0
|
|
20231122,095700,74064700,70700,70700,70700,70700,2
|
|
20231122,095600,73923300,70700,70700,70700,70700,0
|
|
20231122,095500,73923300,70700,70700,70700,70700,7
|
|
20231122,095400,73428400,70800,70800,70800,70800,0
|
|
20231122,095300,73428400,70800,70800,70800,70700,103
|
|
20231122,095200,66146000,70800,70800,70800,70800,0
|
|
20231122,095100,66146000,70800,70800,70800,70800,11
|
|
20231122,095000,65367200,70800,70800,70800,70800,1
|
|
20231122,094900,65296400,70800,70800,70800,70800,2
|
|
20231122,094800,65154800,70700,70700,70700,70700,1
|
|
20231122,094700,65084100,70700,70700,70700,70700,0
|
|
20231122,094600,65084100,70700,70700,70700,70700,1
|
|
20231122,094500,65013400,70700,70700,70700,70700,1
|
|
20231122,094400,64942700,70700,70700,70700,70600,116
|
|
20231122,094300,56742000,70700,70800,70800,70700,124
|
|
20231122,094200,47965800,70800,70800,70800,70800,0
|
|
20231122,094100,47965800,70800,70800,70800,70800,1
|
|
20231122,094000,47895000,70800,70800,70800,70800,2
|
|
20231122,093900,47753400,70900,70900,70900,70900,1
|
|
20231122,093800,47682500,70800,70800,70800,70800,0
|
|
20231122,093700,47682500,70800,70800,70800,70800,1
|
|
20231122,093600,47611700,70800,70800,70800,70800,2
|
|
20231122,093500,47470100,70900,71000,71000,70900,174
|
|
20231122,093400,35118500,71000,71000,71000,71000,33
|
|
20231122,093300,32775500,71000,71100,71100,71000,151
|
|
20231122,093200,22043400,71100,71100,71100,71100,1
|
|
20231122,093100,21972300,71100,71100,71100,71100,0
|
|
20231122,093000,21972300,71100,71300,71300,71100,66
|
|
20231122,092900,17273800,71300,71200,71300,71200,11
|
|
20231122,092800,16489600,71200,71300,71300,71200,17
|
|
20231122,092700,15277700,71300,71300,71300,71300,2
|
|
20231122,092600,15135100,71300,71300,71300,71300,5
|
|
20231122,092500,14778600,71300,71300,71300,71300,0
|
|
20231122,092400,14778600,71300,71300,71300,71300,6
|
|
20231122,092300,14350800,71300,71300,71300,71300,0
|
|
20231122,092200,14350800,71300,71300,71300,71300,0
|
|
20231122,092100,14350800,71300,71300,71300,71300,10
|
|
20231122,092000,13637800,71300,71200,71300,71200,11
|
|
20231122,091900,12853600,71200,71200,71200,71200,0
|
|
20231122,091800,12853600,71200,71200,71200,71200,1
|
|
20231122,091700,12782400,71300,71300,71300,71300,1
|
|
20231122,091600,12711100,71200,71200,71200,71200,1
|
|
20231122,091500,12639900,71200,71200,71200,71200,0
|
|
20231122,091400,12639900,71200,71200,71200,71200,1
|
|
20231122,091300,12568700,71200,71100,71200,71100,2
|
|
20231122,091200,12426400,71100,71100,71100,71100,2
|
|
20231122,091100,12284200,71100,71100,71100,71100,1
|
|
20231122,091000,12213100,71100,71100,71100,71100,10
|
|
20231122,090900,11502100,71100,71100,71100,71100,1
|
|
20231122,090800,11431000,71100,71100,71100,71100,0
|
|
20231122,090700,11431000,71100,71100,71100,71100,3
|
|
20231122,090600,11217700,71100,71200,71200,71100,3
|
|
20231122,090500,11004200,71100,71100,71100,71100,3
|
|
20231122,090400,10790900,71100,71100,71100,71100,1
|
|
20231122,090300,10719800,71100,71100,71100,71100,1
|
|
20231122,090200,10648700,71300,71300,71300,71300,30
|
|
20231122,090100,8509700,71300,71200,71300,71100,51
|
|
20231122,090000,4875600,71300,72100,72100,71300,68
|