617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,191400,656549500,25100,25100,25100,25100,606
|
|
20231129,191300,656549500,25100,25100,25100,25100,0
|
|
20231129,191200,656549500,25100,25100,25100,25100,0
|
|
20231129,191100,656549500,25100,25100,25100,25100,0
|
|
20231129,191000,656549500,25100,25100,25100,25100,0
|
|
20231129,190900,656549500,25100,25100,25100,25100,0
|
|
20231129,190800,656549500,25100,25100,25100,25100,0
|
|
20231129,190700,656549500,25100,25100,25100,25100,0
|
|
20231129,190600,656549500,25100,25100,25100,25100,0
|
|
20231129,190500,656549500,25100,25100,25100,25100,0
|
|
20231129,190400,656549500,25100,25100,25100,25100,0
|
|
20231129,190300,656549500,25100,25100,25100,25100,0
|
|
20231129,190200,656549500,25100,25100,25100,25100,0
|
|
20231129,190100,656549500,25100,25100,25100,25100,0
|
|
20231129,190000,656549500,25100,25100,25100,25100,0
|
|
20231129,185900,656549500,25100,25100,25100,25100,0
|
|
20231129,185800,656549500,25100,25100,25100,25100,0
|
|
20231129,185700,656549500,25100,25100,25100,25100,0
|
|
20231129,185600,656549500,25100,25100,25100,25100,0
|
|
20231129,185500,656549500,25100,25100,25100,25100,0
|
|
20231129,185400,656549500,25100,25100,25100,25100,0
|
|
20231129,185300,656549500,25100,25100,25100,25100,0
|
|
20231129,185200,656549500,25100,25100,25100,25100,0
|
|
20231129,185100,656549500,25100,25100,25100,25100,0
|
|
20231129,185000,656549500,25100,25100,25100,25100,0
|
|
20231129,184900,656549500,25100,25100,25100,25100,0
|
|
20231129,184800,656549500,25100,25100,25100,25100,0
|
|
20231129,184700,656549500,25100,25100,25100,25100,0
|
|
20231129,184600,656549500,25100,25100,25100,25100,0
|
|
20231129,184500,656549500,25100,25100,25100,25100,0
|
|
20231129,184400,656549500,25100,25100,25100,25100,606
|
|
20231129,184300,656549500,25100,25100,25100,25100,0
|
|
20231129,184200,656549500,25100,25100,25100,25100,0
|
|
20231129,184100,656549500,25100,25100,25100,25100,0
|
|
20231129,184000,656549500,25100,25100,25100,25100,0
|
|
20231129,183900,656549500,25100,25100,25100,25100,0
|
|
20231129,183800,656549500,25100,25100,25100,25100,0
|
|
20231129,183700,656549500,25100,25100,25100,25100,0
|
|
20231129,183600,656549500,25100,25100,25100,25100,0
|
|
20231129,183500,656549500,25100,25100,25100,25100,0
|
|
20231129,183400,656549500,25100,25100,25100,25100,0
|
|
20231129,183300,656549500,25100,25100,25100,25100,0
|
|
20231129,183200,656549500,25100,25100,25100,25100,0
|
|
20231129,183100,656549500,25100,25100,25100,25100,0
|
|
20231129,183000,656549500,25100,25100,25100,25100,0
|
|
20231129,182900,656549500,25100,25100,25100,25100,0
|
|
20231129,182800,656549500,25100,25100,25100,25100,0
|
|
20231129,182700,656549500,25100,25100,25100,25100,0
|
|
20231129,182600,656549500,25100,25100,25100,25100,0
|
|
20231129,182500,656549500,25100,25100,25100,25100,0
|
|
20231129,182400,656549500,25100,25100,25100,25100,0
|
|
20231129,182300,656549500,25100,25100,25100,25100,0
|
|
20231129,182200,656549500,25100,25100,25100,25100,0
|
|
20231129,182100,656549500,25100,25100,25100,25100,0
|
|
20231129,182000,656549500,25100,25100,25100,25100,0
|
|
20231129,181900,656549500,25100,25100,25100,25100,0
|
|
20231129,181800,656549500,25100,25100,25100,25100,0
|
|
20231129,181700,656549500,25100,25100,25100,25100,0
|
|
20231129,181600,656549500,25100,25100,25100,25100,0
|
|
20231129,181500,656549500,25100,25100,25100,25100,0
|
|
20231129,181400,656549500,25100,25100,25100,25100,606
|
|
20231129,181300,656549500,25100,25100,25100,25100,0
|
|
20231129,181200,656549500,25100,25100,25100,25100,0
|
|
20231129,181100,656549500,25100,25100,25100,25100,0
|
|
20231129,181000,656549500,25100,25100,25100,25100,0
|
|
20231129,180900,656549500,25100,25100,25100,25100,0
|
|
20231129,180800,656549500,25100,25100,25100,25100,0
|
|
20231129,180700,656549500,25100,25100,25100,25100,0
|
|
20231129,180600,656549500,25100,25100,25100,25100,0
|
|
20231129,180500,656549500,25100,25100,25100,25100,0
|
|
20231129,180400,656549500,25100,25100,25100,25100,0
|
|
20231129,180300,656549500,25100,25100,25100,25100,0
|
|
20231129,180200,656549500,25100,25100,25100,25100,0
|
|
20231129,180100,656549500,25100,25100,25100,25100,0
|
|
20231129,180000,656549500,25100,25100,25100,25100,0
|
|
20231129,175900,656549500,25100,25100,25100,25100,0
|
|
20231129,175800,656549500,25100,25100,25100,25100,0
|
|
20231129,175700,656549500,25100,25100,25100,25100,0
|
|
20231129,175600,656549500,25100,25100,25100,25100,0
|
|
20231129,175500,656549500,25100,25100,25100,25100,0
|
|
20231129,175400,656549500,25100,25100,25100,25100,0
|
|
20231129,175300,656549500,25100,25100,25100,25100,0
|
|
20231129,175200,656549500,25100,25100,25100,25100,0
|
|
20231129,175100,656549500,25100,25100,25100,25100,0
|
|
20231129,175000,656549500,25100,25100,25100,25100,0
|
|
20231129,174900,656549500,25100,25100,25100,25100,0
|
|
20231129,174800,656549500,25100,25100,25100,25100,0
|
|
20231129,174700,656549500,25100,25100,25100,25100,0
|
|
20231129,174600,656549500,25100,25100,25100,25100,0
|
|
20231129,174500,656549500,25100,25100,25100,25100,0
|
|
20231129,174400,656549500,25100,25100,25100,25100,606
|
|
20231129,174300,656549500,25100,25100,25100,25100,0
|
|
20231129,174200,656549500,25100,25100,25100,25100,0
|
|
20231129,174100,656549500,25100,25100,25100,25100,0
|
|
20231129,174000,656549500,25100,25100,25100,25100,0
|
|
20231129,173900,656549500,25100,25100,25100,25100,0
|
|
20231129,173800,656549500,25100,25100,25100,25100,0
|
|
20231129,173700,656549500,25100,25100,25100,25100,0
|
|
20231129,173600,656549500,25100,25100,25100,25100,0
|
|
20231129,173500,656549500,25100,25100,25100,25100,0
|
|
20231129,173400,656549500,25100,25100,25100,25100,0
|
|
20231129,173300,656549500,25100,25100,25100,25100,0
|
|
20231129,173200,656549500,25100,25100,25100,25100,0
|
|
20231129,173100,656549500,25100,25100,25100,25100,0
|
|
20231129,173000,656549500,25100,25100,25100,25100,0
|
|
20231129,172900,656549500,25100,25100,25100,25100,0
|
|
20231129,172800,656549500,25100,25100,25100,25100,0
|
|
20231129,172700,656549500,25100,25100,25100,25100,0
|
|
20231129,172600,656549500,25100,25100,25100,25100,0
|
|
20231129,172500,656549500,25100,25100,25100,25100,0
|
|
20231129,172400,656549500,25100,25100,25100,25100,0
|
|
20231129,172300,656549500,25100,25100,25100,25100,0
|
|
20231129,172200,656549500,25100,25100,25100,25100,0
|
|
20231129,172100,656549500,25100,25100,25100,25100,0
|
|
20231129,172000,656549500,25100,25100,25100,25100,0
|
|
20231129,171900,656549500,25100,25100,25100,25100,0
|
|
20231129,171800,656549500,25100,25100,25100,25100,0
|
|
20231129,171700,656549500,25100,25100,25100,25100,0
|
|
20231129,171600,656549500,25100,25100,25100,25100,0
|
|
20231129,171500,656549500,25100,25100,25100,25100,0
|
|
20231129,171400,656549500,25100,25100,25100,25100,606
|
|
20231129,171300,656549500,25100,25100,25100,25100,0
|
|
20231129,171200,656549500,25100,25100,25100,25100,0
|
|
20231129,171100,656549500,25100,25100,25100,25100,0
|
|
20231129,171000,656549500,25100,25100,25100,25100,0
|
|
20231129,170900,656549500,25100,25100,25100,25100,0
|
|
20231129,170800,656549500,25100,25100,25100,25100,0
|
|
20231129,170700,656549500,25100,25100,25100,25100,0
|
|
20231129,170600,656549500,25100,25100,25100,25100,0
|
|
20231129,170500,656549500,25100,25100,25100,25100,0
|
|
20231129,170400,656549500,25100,25100,25100,25100,0
|
|
20231129,170300,656549500,25100,25100,25100,25100,0
|
|
20231129,170200,656549500,25100,25100,25100,25100,0
|
|
20231129,170100,656549500,25100,25100,25100,25100,0
|
|
20231129,170000,656549500,25100,25100,25100,25100,0
|
|
20231129,165900,656549500,25100,25100,25100,25100,0
|
|
20231129,165800,656549500,25100,25100,25100,25100,0
|
|
20231129,165700,656549500,25100,25100,25100,25100,0
|
|
20231129,165600,656549500,25100,25100,25100,25100,0
|
|
20231129,165500,656549500,25100,25100,25100,25100,0
|
|
20231129,165400,656549500,25100,25100,25100,25100,0
|
|
20231129,165300,656549500,25100,25100,25100,25100,0
|
|
20231129,165200,656549500,25100,25100,25100,25100,0
|
|
20231129,165100,656549500,25100,25100,25100,25100,0
|
|
20231129,165000,656549500,25100,25100,25100,25100,0
|
|
20231129,164900,656549500,25100,25100,25100,25100,0
|
|
20231129,164800,656549500,25100,25100,25100,25100,0
|
|
20231129,164700,656549500,25100,25100,25100,25100,0
|
|
20231129,164600,656549500,25100,25100,25100,25100,0
|
|
20231129,164500,656549500,25100,25100,25100,25100,0
|
|
20231129,164400,656549500,25100,25100,25100,25100,606
|
|
20231129,164300,656549500,25100,25100,25100,25100,0
|
|
20231129,164200,656549500,25100,25100,25100,25100,0
|
|
20231129,164100,656549500,25100,25100,25100,25100,0
|
|
20231129,164000,656549500,25100,25100,25100,25100,0
|
|
20231129,163900,656549500,25100,25100,25100,25100,0
|
|
20231129,163800,656549500,25100,25100,25100,25100,0
|
|
20231129,163700,656549500,25100,25100,25100,25100,0
|
|
20231129,163600,656549500,25100,25100,25100,25100,0
|
|
20231129,163500,656549500,25100,25100,25100,25100,0
|
|
20231129,163400,656549500,25100,25100,25100,25100,0
|
|
20231129,163300,656549500,25100,25100,25100,25100,0
|
|
20231129,163200,656549500,25100,25100,25100,25100,0
|
|
20231129,163100,656549500,25100,25100,25100,25100,0
|
|
20231129,163000,656549500,25100,25100,25100,25100,0
|
|
20231129,162900,656549500,25100,25100,25100,25100,0
|
|
20231129,162800,656549500,25100,25100,25100,25100,0
|
|
20231129,162700,656549500,25100,25100,25100,25100,0
|
|
20231129,162600,656549500,25100,25100,25100,25100,0
|
|
20231129,162500,656549500,25100,25100,25100,25100,0
|
|
20231129,162400,656549500,25100,25100,25100,25100,0
|
|
20231129,162300,656549500,25100,25100,25100,25100,0
|
|
20231129,162200,656549500,25100,25100,25100,25100,0
|
|
20231129,162100,656549500,25100,25100,25100,25100,0
|
|
20231129,162000,656549500,25100,25100,25100,25100,0
|
|
20231129,161900,656549500,25100,25100,25100,25100,0
|
|
20231129,161800,656549500,25100,25100,25100,25100,0
|
|
20231129,161700,656549500,25100,25100,25100,25100,0
|
|
20231129,161600,656549500,25100,25100,25100,25100,0
|
|
20231129,161500,656549500,25100,25100,25100,25100,0
|
|
20231129,161400,656549500,25100,25100,25100,25100,606
|
|
20231129,161300,656549500,25100,25100,25100,25100,0
|
|
20231129,161200,656549500,25100,25100,25100,25100,0
|
|
20231129,161100,656549500,25100,25100,25100,25100,0
|
|
20231129,161000,656549500,25100,25100,25100,25100,0
|
|
20231129,160900,656549500,25100,25100,25100,25100,0
|
|
20231129,160800,656549500,25100,25100,25100,25100,0
|
|
20231129,160700,656549500,25100,25100,25100,25100,0
|
|
20231129,160600,656549500,25100,25100,25100,25100,0
|
|
20231129,160500,656549500,25100,25100,25100,25100,0
|
|
20231129,160400,656549500,25100,25100,25100,25100,0
|
|
20231129,160300,656549500,25100,25100,25100,25100,0
|
|
20231129,160200,656549500,25100,25100,25100,25100,0
|
|
20231129,160100,656549500,25100,25100,25100,25100,0
|
|
20231129,160000,656549500,25100,25100,25100,25100,0
|
|
20231129,155900,656549500,25100,25100,25100,25100,0
|
|
20231129,155800,656549500,25100,25100,25100,25100,0
|
|
20231129,155700,656549500,25100,25100,25100,25100,0
|
|
20231129,155600,656549500,25100,25100,25100,25100,0
|
|
20231129,155500,656549500,25100,25100,25100,25100,0
|
|
20231129,155400,656549500,25100,25100,25100,25100,0
|
|
20231129,155300,656549500,25100,25100,25100,25100,0
|
|
20231129,155200,656549500,25100,25100,25100,25100,0
|
|
20231129,155100,656549500,25100,25100,25100,25100,0
|
|
20231129,155000,656549500,25100,25100,25100,25100,0
|
|
20231129,154900,656549500,25100,25100,25100,25100,0
|
|
20231129,154800,656549500,25100,25100,25100,25100,0
|
|
20231129,154700,656549500,25100,25100,25100,25100,0
|
|
20231129,154600,656549500,25100,25100,25100,25100,0
|
|
20231129,154500,656549500,25100,25100,25100,25100,0
|
|
20231129,154400,656549500,25100,25100,25100,25100,606
|
|
20231129,154300,656549500,25100,25100,25100,25100,0
|
|
20231129,154200,656549500,25100,25100,25100,25100,0
|
|
20231129,154100,656549500,25100,25100,25100,25100,0
|
|
20231129,154000,656549500,25100,25100,25100,25100,0
|
|
20231129,153900,656549500,25100,25100,25100,25100,0
|
|
20231129,153800,656549500,25100,25100,25100,25100,0
|
|
20231129,153700,656549500,25100,25100,25100,25100,0
|
|
20231129,153600,656549500,25100,25100,25100,25100,0
|
|
20231129,153500,656549500,25100,25100,25100,25100,0
|
|
20231129,153400,656549500,25100,25100,25100,25100,0
|
|
20231129,153300,656549500,25100,25100,25100,25100,0
|
|
20231129,153200,656549500,25100,25100,25100,25100,0
|
|
20231129,153100,656549500,25100,25100,25100,25100,0
|
|
20231129,153000,656549500,25100,25100,25100,25100,606
|
|
20231129,152900,641338900,25150,25150,25150,25150,0
|
|
20231129,152800,641338900,25150,25150,25150,25150,0
|
|
20231129,152700,641338900,25150,25150,25150,25150,0
|
|
20231129,152600,641338900,25150,25150,25150,25150,0
|
|
20231129,152500,641338900,25150,25150,25150,25150,0
|
|
20231129,152400,641338900,25150,25150,25150,25150,0
|
|
20231129,152300,641338900,25150,25150,25150,25150,0
|
|
20231129,152200,641338900,25150,25150,25150,25150,0
|
|
20231129,152100,641338900,25150,25150,25150,25150,0
|
|
20231129,152000,641338900,25150,25150,25150,25150,0
|
|
20231129,151900,641338900,25150,25000,25150,25000,110
|
|
20231129,151800,638588050,25000,25050,25050,25000,26
|
|
20231129,151700,637936950,25000,25050,25050,25000,32
|
|
20231129,151600,637135600,25050,25050,25050,25050,82
|
|
20231129,151500,635081500,25050,25050,25050,25050,77
|
|
20231129,151400,633152650,25050,25050,25050,25050,0
|
|
20231129,151300,633152650,25050,25050,25050,25050,104
|
|
20231129,151200,630547450,25050,25050,25050,25050,12
|
|
20231129,151100,630246850,25050,25100,25100,25050,12
|
|
20231129,151000,629946150,25050,25000,25050,25000,261
|
|
20231129,150900,623411000,25050,25050,25050,25050,613
|
|
20231129,150800,608055350,25050,25100,25100,25050,35
|
|
20231129,150700,607178300,25100,25100,25100,25100,30
|
|
20231129,150600,606425300,25100,25100,25100,25100,414
|
|
20231129,150500,596033900,25150,25150,25150,25150,7
|
|
20231129,150400,595857850,25150,25150,25150,25150,41
|
|
20231129,150300,594826700,25150,25150,25150,25150,0
|
|
20231129,150200,594826700,25150,25150,25150,25150,21
|
|
20231129,150100,594298550,25150,25150,25150,25150,11
|
|
20231129,150000,594021900,25150,25150,25150,25100,64
|
|
20231129,145900,592413050,25100,25100,25100,25100,0
|
|
20231129,145800,592413050,25100,25100,25100,25100,25
|
|
20231129,145700,591785550,25100,25100,25100,25100,113
|
|
20231129,145600,588949250,25100,25100,25100,25100,162
|
|
20231129,145500,584883050,25100,25100,25100,25100,117
|
|
20231129,145400,581946350,25100,25100,25100,25100,313
|
|
20231129,145300,574090050,25100,25150,25150,25100,77
|
|
20231129,145200,572155000,25150,25150,25150,25150,52
|
|
20231129,145100,570847200,25150,25150,25150,25150,47
|
|
20231129,145000,569665150,25150,25150,25150,25150,0
|
|
20231129,144900,569665150,25150,25200,25200,25150,27
|
|
20231129,144800,568985050,25100,25100,25100,25100,201
|
|
20231129,144700,563939950,25100,25100,25100,25100,30
|
|
20231129,144600,563186950,25100,25100,25100,25100,0
|
|
20231129,144500,563186950,25100,25100,25100,25100,128
|
|
20231129,144400,559974150,25100,25150,25150,25100,672
|
|
20231129,144300,543083900,25200,25200,25200,25200,21
|
|
20231129,144200,542554700,25150,25200,25200,25150,173
|
|
20231129,144100,538202700,25150,25150,25150,25150,20
|
|
20231129,144000,537699700,25150,25150,25150,25150,0
|
|
20231129,143900,537699700,25150,25150,25150,25150,148
|
|
20231129,143800,533977500,25150,25150,25150,25150,115
|
|
20231129,143700,531085250,25200,25200,25200,25200,0
|
|
20231129,143600,531085250,25200,25200,25200,25200,31
|
|
20231129,143500,530304050,25200,25200,25200,25200,321
|
|
20231129,143400,522214850,25200,25200,25200,25200,0
|
|
20231129,143300,522214850,25200,25200,25200,25200,813
|
|
20231129,143200,501727250,25200,25200,25200,25200,0
|
|
20231129,143100,501727250,25200,25200,25200,25200,41
|
|
20231129,143000,500694050,25250,25250,25250,25250,0
|
|
20231129,142900,500694050,25250,25250,25250,25250,21
|
|
20231129,142800,500163800,25250,25250,25250,25250,23
|
|
20231129,142700,499583050,25250,25250,25250,25250,8
|
|
20231129,142600,499381050,25250,25300,25300,25250,42
|
|
20231129,142500,498319500,25250,25250,25250,25250,250
|
|
20231129,142400,492007000,25250,25250,25250,25250,48
|
|
20231129,142300,490795000,25250,25250,25250,25250,0
|
|
20231129,142200,490795000,25250,25250,25250,25250,21
|
|
20231129,142100,490264750,25200,25200,25200,25200,0
|
|
20231129,142000,490264750,25200,25200,25200,25200,193
|
|
20231129,141900,485401150,25250,25200,25250,25200,112
|
|
20231129,141800,482573750,25250,25250,25250,25250,2
|
|
20231129,141700,482523250,25250,25250,25250,25250,21
|
|
20231129,141600,481993000,25250,25250,25250,25250,0
|
|
20231129,141500,481993000,25250,25250,25250,25250,22
|
|
20231129,141400,481437500,25250,25250,25250,25250,1026
|
|
20231129,141300,455531000,25250,25250,25250,25250,99
|
|
20231129,141200,453031250,25300,25300,25300,25300,21
|
|
20231129,141100,452499950,25300,25300,25300,25300,0
|
|
20231129,141000,452499950,25300,25300,25300,25300,21
|
|
20231129,140900,451968650,25300,25300,25300,25300,22
|
|
20231129,140800,451412050,25300,25300,25300,25300,21
|
|
20231129,140700,450880750,25300,25300,25300,25300,0
|
|
20231129,140600,450880750,25300,25300,25300,25300,0
|
|
20231129,140500,450880750,25300,25300,25300,25300,121
|
|
20231129,140400,447819450,25300,25300,25300,25300,0
|
|
20231129,140300,447819450,25300,25300,25300,25300,290
|
|
20231129,140200,440482450,25300,25300,25300,25300,0
|
|
20231129,140100,440482450,25300,25300,25300,25300,0
|
|
20231129,140000,440482450,25300,25300,25300,25300,0
|
|
20231129,135900,440482450,25300,25350,25350,25300,494
|
|
20231129,135800,427983200,25350,25350,25350,25350,21
|
|
20231129,135700,427450850,25350,25350,25350,25350,0
|
|
20231129,135600,427450850,25350,25350,25350,25350,21
|
|
20231129,135500,426918500,25350,25350,25350,25350,0
|
|
20231129,135400,426918500,25350,25350,25350,25350,21
|
|
20231129,135300,426386150,25350,25350,25350,25350,2
|
|
20231129,135200,426335450,25350,25350,25350,25350,42
|
|
20231129,135100,425270750,25350,25350,25350,25350,0
|
|
20231129,135000,425270750,25350,25350,25350,25350,1
|
|
20231129,134900,425245400,25350,25350,25350,25350,43
|
|
20231129,134800,424155350,25350,25350,25350,25350,0
|
|
20231129,134700,424155350,25350,25350,25350,25350,0
|
|
20231129,134600,424155350,25350,25350,25350,25350,0
|
|
20231129,134500,424155350,25350,25350,25350,25350,45
|
|
20231129,134400,423014600,25350,25350,25350,25350,0
|
|
20231129,134300,423014600,25350,25350,25350,25350,2
|
|
20231129,134200,422963900,25400,25400,25400,25400,21
|
|
20231129,134100,422430500,25400,25400,25400,25400,0
|
|
20231129,134000,422430500,25400,25400,25400,25400,21
|
|
20231129,133900,421897100,25400,25400,25400,25400,0
|
|
20231129,133800,421897100,25400,25400,25400,25400,21
|
|
20231129,133700,421363700,25400,25400,25400,25400,0
|
|
20231129,133600,421363700,25400,25400,25400,25400,25
|
|
20231129,133500,420728700,25400,25350,25400,25350,38
|
|
20231129,133400,419765300,25350,25350,25350,25350,0
|
|
20231129,133300,419765300,25350,25350,25350,25350,10
|
|
20231129,133200,419511800,25350,25350,25350,25350,0
|
|
20231129,133100,419511800,25350,25350,25350,25350,21
|
|
20231129,133000,418979450,25350,25350,25350,25350,320
|
|
20231129,132900,410867450,25350,25350,25350,25350,0
|
|
20231129,132800,410867450,25350,25350,25350,25350,100
|
|
20231129,132700,408332450,25350,25350,25350,25350,30
|
|
20231129,132600,407571950,25450,25450,25450,25450,21
|
|
20231129,132500,407037500,25450,25450,25450,25450,3
|
|
20231129,132400,406961150,25450,25400,25450,25400,43
|
|
20231129,132300,405868900,25400,25400,25400,25400,0
|
|
20231129,132200,405868900,25400,25400,25400,25400,42
|
|
20231129,132100,404802100,25400,25400,25400,25400,35
|
|
20231129,132000,403913100,25350,25350,25350,25350,0
|
|
20231129,131900,403913100,25350,25350,25350,25350,0
|
|
20231129,131800,403913100,25350,25350,25350,25350,0
|
|
20231129,131700,403913100,25350,25350,25350,25350,0
|
|
20231129,131600,403913100,25350,25350,25350,25350,3
|
|
20231129,131500,403837050,25400,25400,25400,25400,21
|
|
20231129,131400,403303650,25400,25400,25400,25400,0
|
|
20231129,131300,403303650,25400,25400,25400,25400,21
|
|
20231129,131200,402770250,25400,25400,25400,25400,27
|
|
20231129,131100,402084450,25400,25400,25400,25400,0
|
|
20231129,131000,402084450,25400,25400,25400,25400,21
|
|
20231129,130900,401551050,25400,25450,25450,25400,539
|
|
20231129,130800,387859450,25450,25450,25450,25450,31
|
|
20231129,130700,387070500,25450,25450,25450,25450,0
|
|
20231129,130600,387070500,25450,25450,25450,25450,22
|
|
20231129,130500,386510600,25450,25450,25450,25450,21
|
|
20231129,130400,385976150,25450,25450,25450,25450,100
|
|
20231129,130300,383431150,25450,25450,25450,25450,21
|
|
20231129,130200,382896700,25450,25450,25450,25450,0
|
|
20231129,130100,382896700,25450,25450,25450,25450,21
|
|
20231129,130000,382362250,25450,25450,25450,25450,16
|
|
20231129,125900,381955050,25450,25450,25450,25450,21
|
|
20231129,125800,381420600,25450,25450,25450,25450,24
|
|
20231129,125700,380809800,25450,25450,25450,25450,1
|
|
20231129,125600,380784350,25450,25450,25450,25450,21
|
|
20231129,125500,380249900,25450,25450,25450,25450,0
|
|
20231129,125400,380249900,25450,25450,25450,25450,21
|
|
20231129,125300,379715450,25450,25450,25450,25450,0
|
|
20231129,125200,379715450,25450,25450,25450,25450,21
|
|
20231129,125100,379181000,25450,25450,25450,25450,31
|
|
20231129,125000,378392050,25450,25450,25450,25450,0
|
|
20231129,124900,378392050,25450,25450,25450,25450,42
|
|
20231129,124800,377323150,25450,25450,25450,25450,0
|
|
20231129,124700,377323150,25450,25450,25450,25450,21
|
|
20231129,124600,376788700,25450,25450,25450,25450,1
|
|
20231129,124500,376763250,25400,25450,25450,25400,27
|
|
20231129,124400,376076450,25450,25450,25450,25450,1
|
|
20231129,124300,376051000,25450,25450,25450,25450,22
|
|
20231129,124200,375491100,25450,25450,25450,25450,208
|
|
20231129,124100,370197500,25450,25450,25450,25450,0
|
|
20231129,124000,370197500,25450,25450,25450,25450,24
|
|
20231129,123900,369586700,25450,25400,25450,25400,5
|
|
20231129,123800,369459550,25450,25450,25450,25450,22
|
|
20231129,123700,368899650,25400,25400,25400,25400,5
|
|
20231129,123600,368772650,25450,25450,25450,25450,21
|
|
20231129,123500,368238200,25450,25450,25450,25450,21
|
|
20231129,123400,367703750,25450,25450,25450,25450,12
|
|
20231129,123300,367398350,25450,25450,25450,25450,21
|
|
20231129,123200,366863900,25450,25450,25450,25450,0
|
|
20231129,123100,366863900,25450,25450,25450,25450,23
|
|
20231129,123000,366278550,25450,25450,25450,25450,0
|
|
20231129,122900,366278550,25450,25450,25450,25450,43
|
|
20231129,122800,365184200,25450,25450,25450,25450,44
|
|
20231129,122700,364064400,25450,25450,25450,25450,3
|
|
20231129,122600,363988050,25450,25450,25450,25450,3
|
|
20231129,122500,363911700,25400,25400,25400,25400,0
|
|
20231129,122400,363911700,25400,25400,25400,25400,0
|
|
20231129,122300,363911700,25400,25400,25400,25400,7
|
|
20231129,122200,363733900,25400,25400,25400,25400,42
|
|
20231129,122100,362667100,25400,25400,25400,25400,33
|
|
20231129,122000,361828900,25400,25400,25400,25400,393
|
|
20231129,121900,351846700,25400,25400,25400,25400,42
|
|
20231129,121800,350779900,25400,25400,25400,25400,2
|
|
20231129,121700,350729100,25400,25400,25400,25400,47
|
|
20231129,121600,349535300,25400,25400,25400,25400,0
|
|
20231129,121500,349535300,25400,25400,25400,25400,21
|
|
20231129,121400,349001900,25350,25350,25350,25350,0
|
|
20231129,121300,349001900,25350,25350,25350,25350,22
|
|
20231129,121200,348444200,25350,25350,25350,25350,0
|
|
20231129,121100,348444200,25350,25350,25350,25350,0
|
|
20231129,121000,348444200,25350,25400,25400,25350,51
|
|
20231129,120900,347150300,25400,25400,25400,25400,0
|
|
20231129,120800,347150300,25400,25400,25400,25400,21
|
|
20231129,120700,346616900,25400,25400,25400,25400,0
|
|
20231129,120600,346616900,25400,25400,25400,25400,21
|
|
20231129,120500,346083500,25400,25400,25400,25400,21
|
|
20231129,120400,345550100,25400,25400,25400,25400,0
|
|
20231129,120300,345550100,25400,25400,25400,25400,42
|
|
20231129,120200,344483300,25400,25400,25400,25400,15
|
|
20231129,120100,344102300,25400,25400,25400,25400,50
|
|
20231129,120000,342832300,25400,25400,25400,25400,0
|
|
20231129,115900,342832300,25400,25400,25400,25400,21
|
|
20231129,115800,342298900,25350,25350,25350,25350,0
|
|
20231129,115700,342298900,25350,25350,25350,25350,0
|
|
20231129,115600,342298900,25350,25350,25350,25350,0
|
|
20231129,115500,342298900,25350,25350,25350,25350,0
|
|
20231129,115400,342298900,25350,25400,25400,25350,121
|
|
20231129,115300,339230500,25400,25400,25400,25400,0
|
|
20231129,115200,339230500,25400,25400,25400,25400,22
|
|
20231129,115100,338671700,25400,25400,25400,25400,21
|
|
20231129,115000,338138300,25400,25400,25400,25400,0
|
|
20231129,114900,338138300,25400,25400,25400,25400,21
|
|
20231129,114800,337604900,25400,25400,25400,25400,0
|
|
20231129,114700,337604900,25400,25400,25400,25400,21
|
|
20231129,114600,337071500,25400,25400,25400,25400,0
|
|
20231129,114500,337071500,25400,25400,25400,25400,21
|
|
20231129,114400,336538100,25400,25400,25400,25400,21
|
|
20231129,114300,336004700,25400,25400,25400,25400,269
|
|
20231129,114200,329172100,25450,25450,25450,25450,37
|
|
20231129,114100,328230450,25450,25450,25450,25450,5
|
|
20231129,114000,328103200,25450,25450,25450,25450,42
|
|
20231129,113900,327034300,25450,25450,25450,25450,1
|
|
20231129,113800,327008850,25450,25450,25450,25450,42
|
|
20231129,113700,325939950,25450,25450,25450,25450,0
|
|
20231129,113600,325939950,25450,25450,25450,25450,21
|
|
20231129,113500,325405500,25400,25400,25400,25400,0
|
|
20231129,113400,325405500,25400,25400,25400,25400,0
|
|
20231129,113300,325405500,25400,25400,25400,25400,152
|
|
20231129,113200,321544700,25400,25400,25400,25400,0
|
|
20231129,113100,321544700,25400,25400,25400,25400,21
|
|
20231129,113000,321011300,25400,25400,25400,25400,50
|
|
20231129,112900,319741300,25400,25400,25400,25400,22
|
|
20231129,112800,319182500,25400,25400,25400,25400,598
|
|
20231129,112700,303993300,25400,25400,25400,25400,0
|
|
20231129,112600,303993300,25400,25400,25400,25400,0
|
|
20231129,112500,303993300,25400,25400,25400,25400,100
|
|
20231129,112400,301453300,25450,25450,25450,25450,42
|
|
20231129,112300,300384400,25450,25450,25450,25450,0
|
|
20231129,112200,300384400,25450,25450,25450,25450,23
|
|
20231129,112100,299799050,25450,25450,25450,25450,1
|
|
20231129,112000,299773600,25400,25450,25450,25400,6
|
|
20231129,111900,299621150,25450,25450,25450,25450,45
|
|
20231129,111800,298475900,25450,25450,25450,25450,0
|
|
20231129,111700,298475900,25450,25450,25450,25450,42
|
|
20231129,111600,297407000,25450,25450,25450,25450,9
|
|
20231129,111500,297177950,25400,25400,25400,25400,0
|
|
20231129,111400,297177950,25400,25400,25400,25400,0
|
|
20231129,111300,297177950,25400,25400,25400,25400,0
|
|
20231129,111200,297177950,25400,25400,25400,25400,436
|
|
20231129,111100,286103550,25400,25400,25400,25400,0
|
|
20231129,111000,286103550,25400,25400,25400,25400,21
|
|
20231129,110900,285570150,25400,25400,25400,25400,0
|
|
20231129,110800,285570150,25400,25400,25400,25400,21
|
|
20231129,110700,285036750,25400,25400,25400,25400,0
|
|
20231129,110600,285036750,25400,25400,25400,25400,42
|
|
20231129,110500,283969950,25400,25400,25400,25400,22
|
|
20231129,110400,283411150,25400,25400,25400,25400,0
|
|
20231129,110300,283411150,25400,25350,25400,25350,23
|
|
20231129,110200,282827000,25400,25400,25400,25400,0
|
|
20231129,110100,282827000,25400,25400,25400,25400,22
|
|
20231129,110000,282268200,25400,25400,25400,25400,2
|
|
20231129,105900,282217400,25350,25350,25350,25350,0
|
|
20231129,105800,282217400,25350,25400,25400,25350,43
|
|
20231129,105700,281125250,25400,25400,25400,25400,0
|
|
20231129,105600,281125250,25400,25400,25400,25400,44
|
|
20231129,105500,280007650,25400,25400,25400,25400,6
|
|
20231129,105400,279855250,25400,25350,25400,25350,34
|
|
20231129,105300,278992250,25400,25400,25400,25400,0
|
|
20231129,105200,278992250,25400,25350,25400,25350,31
|
|
20231129,105100,278205350,25400,25400,25400,25400,3
|
|
20231129,105000,278129150,25350,25350,25350,25350,0
|
|
20231129,104900,278129150,25350,25350,25350,25350,0
|
|
20231129,104800,278129150,25350,25350,25350,25350,0
|
|
20231129,104700,278129150,25350,25400,25400,25350,22
|
|
20231129,104600,277570400,25400,25450,25450,25400,17
|
|
20231129,104500,277138550,25450,25450,25450,25450,23
|
|
20231129,104400,276553200,25450,25400,25450,25400,8
|
|
20231129,104300,276349950,25400,25450,25450,25400,4
|
|
20231129,104200,276248300,25450,25400,25450,25400,27
|
|
20231129,104100,275562350,25400,25400,25400,25400,0
|
|
20231129,104000,275562350,25400,25400,25400,25400,21
|
|
20231129,103900,275028950,25400,25400,25400,25400,0
|
|
20231129,103800,275028950,25400,25400,25400,25400,44
|
|
20231129,103700,273911350,25400,25400,25400,25400,0
|
|
20231129,103600,273911350,25400,25400,25400,25400,47
|
|
20231129,103500,272717550,25400,25400,25400,25400,3
|
|
20231129,103400,272641350,25350,25350,25350,25350,0
|
|
20231129,103300,272641350,25350,25350,25350,25350,0
|
|
20231129,103200,272641350,25350,25350,25350,25350,0
|
|
20231129,103100,272641350,25350,25400,25400,25350,30
|
|
20231129,103000,271879550,25400,25400,25400,25400,0
|
|
20231129,102900,271879550,25400,25400,25400,25400,24
|
|
20231129,102800,271269950,25400,25400,25400,25400,22
|
|
20231129,102700,270711150,25400,25400,25400,25400,2
|
|
20231129,102600,270660350,25350,25350,25350,25350,18
|
|
20231129,102500,270204050,25350,25350,25350,25350,0
|
|
20231129,102400,270204050,25350,25350,25350,25350,21
|
|
20231129,102300,269671700,25350,25350,25350,25350,0
|
|
20231129,102200,269671700,25350,25350,25350,25350,42
|
|
20231129,102100,268607000,25350,25350,25350,25350,46
|
|
20231129,102000,267440900,25350,25350,25350,25350,2
|
|
20231129,101900,267390200,25300,25300,25300,25300,0
|
|
20231129,101800,267390200,25300,25300,25300,25300,0
|
|
20231129,101700,267390200,25300,25300,25300,25300,0
|
|
20231129,101600,267390200,25300,25350,25350,25300,3
|
|
20231129,101500,267314200,25350,25350,25350,25350,22
|
|
20231129,101400,266756500,25400,25400,25400,25400,25
|
|
20231129,101300,266121500,25400,25400,25400,25400,0
|
|
20231129,101200,266121500,25400,25400,25400,25400,21
|
|
20231129,101100,265588100,25400,25450,25450,25400,7
|
|
20231129,101000,265410200,25400,25400,25400,25400,122
|
|
20231129,100900,262311400,25400,25400,25400,25350,740
|
|
20231129,100800,243545750,25400,25400,25400,25400,26
|
|
20231129,100700,242885350,25300,25300,25300,25300,5
|
|
20231129,100600,242758850,25400,25400,25400,25400,42
|
|
20231129,100500,241692050,25400,25400,25400,25400,90
|
|
20231129,100400,239406050,25400,25350,25400,25350,34
|
|
20231129,100300,238543750,25350,25200,25350,25200,286
|
|
20231129,100200,231304050,25200,25250,25250,25200,30
|
|
20231129,100100,230548000,25200,25200,25200,25200,0
|
|
20231129,100000,230548000,25200,25200,25200,25200,0
|
|
20231129,095900,230548000,25200,25200,25200,25200,100
|
|
20231129,095800,228028000,25300,25300,25300,25300,21
|
|
20231129,095700,227496700,25300,25300,25300,25300,21
|
|
20231129,095600,226965400,25300,25300,25300,25300,50
|
|
20231129,095500,225700400,25300,25300,25300,25300,52
|
|
20231129,095400,224384800,25300,25300,25300,25300,19
|
|
20231129,095300,223904100,25300,25300,25300,25300,43
|
|
20231129,095200,222816200,25300,25300,25300,25300,0
|
|
20231129,095100,222816200,25300,25300,25300,25300,21
|
|
20231129,095000,222284900,25100,25200,25200,25100,937
|
|
20231129,094900,198737700,25400,25250,25400,25250,817
|
|
20231129,094800,178063200,25100,25100,25100,25100,0
|
|
20231129,094700,178063200,25100,25150,25150,25100,469
|
|
20231129,094600,166273100,25150,25300,25300,25150,235
|
|
20231129,094500,160344300,25300,25300,25300,25300,0
|
|
20231129,094400,160344300,25300,25300,25300,25300,42
|
|
20231129,094300,159281700,25300,25300,25300,25300,42
|
|
20231129,094200,158219100,25300,25250,25300,25250,8
|
|
20231129,094100,158016850,25250,25250,25250,25250,157
|
|
20231129,094000,154052600,25200,25200,25200,25200,0
|
|
20231129,093900,154052600,25200,25250,25250,25200,754
|
|
20231129,093800,135037950,25300,25300,25300,25300,7
|
|
20231129,093700,134860850,25300,25300,25300,25300,35
|
|
20231129,093600,133975350,25300,25300,25300,25300,0
|
|
20231129,093500,133975350,25300,25300,25300,25300,200
|
|
20231129,093400,128915350,25300,25300,25300,25300,0
|
|
20231129,093300,128915350,25300,25350,25350,25300,14
|
|
20231129,093200,128560550,25350,25350,25350,25350,10
|
|
20231129,093100,128307050,25350,25400,25400,25350,137
|
|
20231129,093000,124834050,25350,25400,25400,25350,843
|
|
20231129,092900,103448950,25400,25400,25400,25400,0
|
|
20231129,092800,103448950,25400,25400,25400,25400,23
|
|
20231129,092700,102864750,25350,25400,25400,25350,92
|
|
20231129,092600,100531450,25400,25400,25400,25400,3
|
|
20231129,092500,100455250,25400,25350,25400,25350,331
|
|
20231129,092400,92064100,25300,25300,25300,25300,301
|
|
20231129,092300,84448800,25300,25300,25300,25300,2
|
|
20231129,092200,84398200,25250,25250,25250,25250,0
|
|
20231129,092100,84398200,25250,25250,25250,25250,0
|
|
20231129,092000,84398200,25250,25250,25250,25250,16
|
|
20231129,091900,83994200,25200,25200,25200,25200,0
|
|
20231129,091800,83994200,25200,25200,25200,25200,0
|
|
20231129,091700,83994200,25200,25250,25250,25200,305
|
|
20231129,091600,76302600,25250,25250,25250,25250,3
|
|
20231129,091500,76226850,25300,25300,25300,25300,11
|
|
20231129,091400,75948550,25300,25300,25300,25300,14
|
|
20231129,091300,75594350,25400,25400,25400,25400,0
|
|
20231129,091200,75594350,25400,25400,25400,25400,1
|
|
20231129,091100,75568950,25400,25400,25400,25400,80
|
|
20231129,091000,73536950,25250,25250,25250,25250,129
|
|
20231129,090900,70279700,25300,25300,25300,25300,0
|
|
20231129,090800,70279700,25300,25300,25300,25300,120
|
|
20231129,090700,67243700,25300,25300,25300,25300,4
|
|
20231129,090600,67142500,25300,25250,25300,25250,214
|
|
20231129,090500,61733300,25300,25250,25300,25250,47
|
|
20231129,090400,60544300,25250,25300,25300,25250,978
|
|
20231129,090300,35824050,25350,25450,25450,25350,6
|
|
20231129,090200,35671650,25500,25250,25500,25250,848
|
|
20231129,090100,14156300,25250,25300,25300,25250,239
|
|
20231129,090000,8119600,25250,25300,25300,25250,321
|