642 lines
34 KiB
CSV
642 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,193900,2062800700,42750,42750,42750,42750,4890
|
|
20231122,193800,2062800700,42750,42750,42750,42750,0
|
|
20231122,193700,2062800700,42750,42750,42750,42750,0
|
|
20231122,193600,2062800700,42750,42750,42750,42750,0
|
|
20231122,193500,2062800700,42750,42750,42750,42750,0
|
|
20231122,193400,2062800700,42750,42750,42750,42750,0
|
|
20231122,193300,2062800700,42750,42750,42750,42750,0
|
|
20231122,193200,2062800700,42750,42750,42750,42750,0
|
|
20231122,193100,2062800700,42750,42750,42750,42750,0
|
|
20231122,193000,2062800700,42750,42750,42750,42750,0
|
|
20231122,192900,2062800700,42750,42750,42750,42750,0
|
|
20231122,192800,2062800700,42750,42750,42750,42750,0
|
|
20231122,192700,2062800700,42750,42750,42750,42750,0
|
|
20231122,192600,2062800700,42750,42750,42750,42750,0
|
|
20231122,192500,2062800700,42750,42750,42750,42750,0
|
|
20231122,192400,2062800700,42750,42750,42750,42750,0
|
|
20231122,192300,2062800700,42750,42750,42750,42750,0
|
|
20231122,192200,2062800700,42750,42750,42750,42750,0
|
|
20231122,192100,2062800700,42750,42750,42750,42750,0
|
|
20231122,192000,2062800700,42750,42750,42750,42750,0
|
|
20231122,191900,2062800700,42750,42750,42750,42750,0
|
|
20231122,191800,2062800700,42750,42750,42750,42750,0
|
|
20231122,191700,2062800700,42750,42750,42750,42750,0
|
|
20231122,191600,2062800700,42750,42750,42750,42750,0
|
|
20231122,191500,2062800700,42750,42750,42750,42750,0
|
|
20231122,191400,2062800700,42750,42750,42750,42750,0
|
|
20231122,191300,2062800700,42750,42750,42750,42750,0
|
|
20231122,191200,2062800700,42750,42750,42750,42750,0
|
|
20231122,191100,2062800700,42750,42750,42750,42750,0
|
|
20231122,191000,2062800700,42750,42750,42750,42750,0
|
|
20231122,190900,2062800700,42750,42750,42750,42750,4890
|
|
20231122,190800,2062800700,42750,42750,42750,42750,0
|
|
20231122,190700,2062800700,42750,42750,42750,42750,0
|
|
20231122,190600,2062800700,42750,42750,42750,42750,0
|
|
20231122,190500,2062800700,42750,42750,42750,42750,0
|
|
20231122,190400,2062800700,42750,42750,42750,42750,0
|
|
20231122,190300,2062800700,42750,42750,42750,42750,0
|
|
20231122,190200,2062800700,42750,42750,42750,42750,0
|
|
20231122,190100,2062800700,42750,42750,42750,42750,0
|
|
20231122,190000,2062800700,42750,42750,42750,42750,0
|
|
20231122,185900,2062800700,42750,42750,42750,42750,0
|
|
20231122,185800,2062800700,42750,42750,42750,42750,0
|
|
20231122,185700,2062800700,42750,42750,42750,42750,0
|
|
20231122,185600,2062800700,42750,42750,42750,42750,0
|
|
20231122,185500,2062800700,42750,42750,42750,42750,0
|
|
20231122,185400,2062800700,42750,42750,42750,42750,0
|
|
20231122,185300,2062800700,42750,42750,42750,42750,0
|
|
20231122,185200,2062800700,42750,42750,42750,42750,0
|
|
20231122,185100,2062800700,42750,42750,42750,42750,0
|
|
20231122,185000,2062800700,42750,42750,42750,42750,0
|
|
20231122,184900,2062800700,42750,42750,42750,42750,0
|
|
20231122,184800,2062800700,42750,42750,42750,42750,0
|
|
20231122,184700,2062800700,42750,42750,42750,42750,0
|
|
20231122,184600,2062800700,42750,42750,42750,42750,0
|
|
20231122,184500,2062800700,42750,42750,42750,42750,0
|
|
20231122,184400,2062800700,42750,42750,42750,42750,0
|
|
20231122,184300,2062800700,42750,42750,42750,42750,0
|
|
20231122,184200,2062800700,42750,42750,42750,42750,0
|
|
20231122,184100,2062800700,42750,42750,42750,42750,0
|
|
20231122,184000,2062800700,42750,42750,42750,42750,0
|
|
20231122,183900,2062800700,42750,42750,42750,42750,4890
|
|
20231122,183800,2062800700,42750,42750,42750,42750,0
|
|
20231122,183700,2062800700,42750,42750,42750,42750,0
|
|
20231122,183600,2062800700,42750,42750,42750,42750,0
|
|
20231122,183500,2062800700,42750,42750,42750,42750,0
|
|
20231122,183400,2062800700,42750,42750,42750,42750,0
|
|
20231122,183300,2062800700,42750,42750,42750,42750,0
|
|
20231122,183200,2062800700,42750,42750,42750,42750,0
|
|
20231122,183100,2062800700,42750,42750,42750,42750,0
|
|
20231122,183000,2062800700,42750,42750,42750,42750,0
|
|
20231122,182900,2062800700,42750,42750,42750,42750,0
|
|
20231122,182800,2062800700,42750,42750,42750,42750,0
|
|
20231122,182700,2062800700,42750,42750,42750,42750,0
|
|
20231122,182600,2062800700,42750,42750,42750,42750,0
|
|
20231122,182500,2062800700,42750,42750,42750,42750,0
|
|
20231122,182400,2062800700,42750,42750,42750,42750,0
|
|
20231122,182300,2062800700,42750,42750,42750,42750,0
|
|
20231122,182200,2062800700,42750,42750,42750,42750,0
|
|
20231122,182100,2062800700,42750,42750,42750,42750,0
|
|
20231122,182000,2062800700,42750,42750,42750,42750,0
|
|
20231122,181900,2062800700,42750,42750,42750,42750,0
|
|
20231122,181800,2062800700,42750,42750,42750,42750,0
|
|
20231122,181700,2062800700,42750,42750,42750,42750,0
|
|
20231122,181600,2062800700,42750,42750,42750,42750,0
|
|
20231122,181500,2062800700,42750,42750,42750,42750,0
|
|
20231122,181400,2062800700,42750,42750,42750,42750,0
|
|
20231122,181300,2062800700,42750,42750,42750,42750,0
|
|
20231122,181200,2062800700,42750,42750,42750,42750,0
|
|
20231122,181100,2062800700,42750,42750,42750,42750,0
|
|
20231122,181000,2062800700,42750,42750,42750,42750,0
|
|
20231122,180900,2062800700,42750,42750,42750,42750,4890
|
|
20231122,180800,2062800700,42750,42750,42750,42750,0
|
|
20231122,180700,2062800700,42750,42750,42750,42750,0
|
|
20231122,180600,2062800700,42750,42750,42750,42750,0
|
|
20231122,180500,2062800700,42750,42750,42750,42750,0
|
|
20231122,180400,2062800700,42750,42750,42750,42750,0
|
|
20231122,180300,2062800700,42750,42750,42750,42750,0
|
|
20231122,180200,2062800700,42750,42750,42750,42750,0
|
|
20231122,180100,2062800700,42750,42750,42750,42750,0
|
|
20231122,180000,2062800700,42750,42750,42750,42750,0
|
|
20231122,175900,2062800700,42750,42750,42750,42750,0
|
|
20231122,175800,2062800700,42750,42750,42750,42750,0
|
|
20231122,175700,2062800700,42750,42750,42750,42750,0
|
|
20231122,175600,2062800700,42750,42750,42750,42750,0
|
|
20231122,175500,2062800700,42750,42750,42750,42750,0
|
|
20231122,175400,2062800700,42750,42750,42750,42750,0
|
|
20231122,175300,2062800700,42750,42750,42750,42750,0
|
|
20231122,175200,2062800700,42750,42750,42750,42750,0
|
|
20231122,175100,2062800700,42750,42750,42750,42750,0
|
|
20231122,175000,2062800700,42750,42750,42750,42750,0
|
|
20231122,174900,2062800700,42750,42750,42750,42750,0
|
|
20231122,174800,2062800700,42750,42750,42750,42750,0
|
|
20231122,174700,2062800700,42750,42750,42750,42750,0
|
|
20231122,174600,2062800700,42750,42750,42750,42750,0
|
|
20231122,174500,2062800700,42750,42750,42750,42750,0
|
|
20231122,174400,2062800700,42750,42750,42750,42750,0
|
|
20231122,174300,2062800700,42750,42750,42750,42750,0
|
|
20231122,174200,2062800700,42750,42750,42750,42750,0
|
|
20231122,174100,2062800700,42750,42750,42750,42750,0
|
|
20231122,174000,2062800700,42750,42750,42750,42750,0
|
|
20231122,173900,2062800700,42750,42750,42750,42750,4890
|
|
20231122,173800,2062800700,42750,42750,42750,42750,0
|
|
20231122,173700,2062800700,42750,42750,42750,42750,0
|
|
20231122,173600,2062800700,42750,42750,42750,42750,0
|
|
20231122,173500,2062800700,42750,42750,42750,42750,0
|
|
20231122,173400,2062800700,42750,42750,42750,42750,0
|
|
20231122,173300,2062800700,42750,42750,42750,42750,0
|
|
20231122,173200,2062800700,42750,42750,42750,42750,0
|
|
20231122,173100,2062800700,42750,42750,42750,42750,0
|
|
20231122,173000,2062800700,42750,42750,42750,42750,0
|
|
20231122,172900,2062800700,42750,42750,42750,42750,0
|
|
20231122,172800,2062800700,42750,42750,42750,42750,0
|
|
20231122,172700,2062800700,42750,42750,42750,42750,0
|
|
20231122,172600,2062800700,42750,42750,42750,42750,0
|
|
20231122,172500,2062800700,42750,42750,42750,42750,0
|
|
20231122,172400,2062800700,42750,42750,42750,42750,0
|
|
20231122,172300,2062800700,42750,42750,42750,42750,0
|
|
20231122,172200,2062800700,42750,42750,42750,42750,0
|
|
20231122,172100,2062800700,42750,42750,42750,42750,0
|
|
20231122,172000,2062800700,42750,42750,42750,42750,0
|
|
20231122,171900,2062800700,42750,42750,42750,42750,0
|
|
20231122,171800,2062800700,42750,42750,42750,42750,0
|
|
20231122,171700,2062800700,42750,42750,42750,42750,0
|
|
20231122,171600,2062800700,42750,42750,42750,42750,0
|
|
20231122,171500,2062800700,42750,42750,42750,42750,0
|
|
20231122,171400,2062800700,42750,42750,42750,42750,0
|
|
20231122,171300,2062800700,42750,42750,42750,42750,0
|
|
20231122,171200,2062800700,42750,42750,42750,42750,0
|
|
20231122,171100,2062800700,42750,42750,42750,42750,0
|
|
20231122,171000,2062800700,42750,42750,42750,42750,0
|
|
20231122,170900,2062800700,42750,42750,42750,42750,4890
|
|
20231122,170800,2062800700,42750,42750,42750,42750,0
|
|
20231122,170700,2062800700,42750,42750,42750,42750,0
|
|
20231122,170600,2062800700,42750,42750,42750,42750,0
|
|
20231122,170500,2062800700,42750,42750,42750,42750,0
|
|
20231122,170400,2062800700,42750,42750,42750,42750,0
|
|
20231122,170300,2062800700,42750,42750,42750,42750,0
|
|
20231122,170200,2062800700,42750,42750,42750,42750,0
|
|
20231122,170100,2062800700,42750,42750,42750,42750,0
|
|
20231122,170000,2062800700,42750,42750,42750,42750,0
|
|
20231122,165900,2062800700,42750,42750,42750,42750,0
|
|
20231122,165800,2062800700,42750,42750,42750,42750,0
|
|
20231122,165700,2062800700,42750,42750,42750,42750,0
|
|
20231122,165600,2062800700,42750,42750,42750,42750,0
|
|
20231122,165500,2062800700,42750,42750,42750,42750,0
|
|
20231122,165400,2062800700,42750,42750,42750,42750,0
|
|
20231122,165300,2062800700,42750,42750,42750,42750,0
|
|
20231122,165200,2062800700,42750,42750,42750,42750,0
|
|
20231122,165100,2062800700,42750,42750,42750,42750,0
|
|
20231122,165000,2062800700,42750,42750,42750,42750,0
|
|
20231122,164900,2062800700,42750,42750,42750,42750,0
|
|
20231122,164800,2062800700,42750,42750,42750,42750,0
|
|
20231122,164700,2062800700,42750,42750,42750,42750,0
|
|
20231122,164600,2062800700,42750,42750,42750,42750,0
|
|
20231122,164500,2062800700,42750,42750,42750,42750,0
|
|
20231122,164400,2062800700,42750,42750,42750,42750,0
|
|
20231122,164300,2062800700,42750,42750,42750,42750,0
|
|
20231122,164200,2062800700,42750,42750,42750,42750,0
|
|
20231122,164100,2062800700,42750,42750,42750,42750,0
|
|
20231122,164000,2062800700,42750,42750,42750,42750,0
|
|
20231122,163900,2062800700,42750,42750,42750,42750,4890
|
|
20231122,163800,2062800700,42750,42750,42750,42750,0
|
|
20231122,163700,2062800700,42750,42750,42750,42750,0
|
|
20231122,163600,2062800700,42750,42750,42750,42750,0
|
|
20231122,163500,2062800700,42750,42750,42750,42750,0
|
|
20231122,163400,2062800700,42750,42750,42750,42750,0
|
|
20231122,163300,2062800700,42750,42750,42750,42750,0
|
|
20231122,163200,2062800700,42750,42750,42750,42750,0
|
|
20231122,163100,2062800700,42750,42750,42750,42750,0
|
|
20231122,163000,2062800700,42750,42750,42750,42750,0
|
|
20231122,162900,2062800700,42750,42750,42750,42750,0
|
|
20231122,162800,2062800700,42750,42750,42750,42750,0
|
|
20231122,162700,2062800700,42750,42750,42750,42750,0
|
|
20231122,162600,2062800700,42750,42750,42750,42750,0
|
|
20231122,162500,2062800700,42750,42750,42750,42750,0
|
|
20231122,162400,2062800700,42750,42750,42750,42750,0
|
|
20231122,162300,2062800700,42750,42750,42750,42750,0
|
|
20231122,162200,2062800700,42750,42750,42750,42750,0
|
|
20231122,162100,2062800700,42750,42750,42750,42750,0
|
|
20231122,162000,2062800700,42750,42750,42750,42750,0
|
|
20231122,161900,2062800700,42750,42750,42750,42750,0
|
|
20231122,161800,2062800700,42750,42750,42750,42750,0
|
|
20231122,161700,2062800700,42750,42750,42750,42750,0
|
|
20231122,161600,2062800700,42750,42750,42750,42750,0
|
|
20231122,161500,2062800700,42750,42750,42750,42750,0
|
|
20231122,161400,2062800700,42750,42750,42750,42750,0
|
|
20231122,161300,2062800700,42750,42750,42750,42750,0
|
|
20231122,161200,2062800700,42750,42750,42750,42750,0
|
|
20231122,161100,2062800700,42750,42750,42750,42750,0
|
|
20231122,161000,2062800700,42750,42750,42750,42750,0
|
|
20231122,160900,2062800700,42750,42750,42750,42750,4890
|
|
20231122,160800,2062800700,42750,42750,42750,42750,0
|
|
20231122,160700,2062800700,42750,42750,42750,42750,0
|
|
20231122,160600,2062800700,42750,42750,42750,42750,0
|
|
20231122,160500,2062800700,42750,42750,42750,42750,0
|
|
20231122,160400,2062800700,42750,42750,42750,42750,0
|
|
20231122,160300,2062800700,42750,42750,42750,42750,0
|
|
20231122,160200,2062800700,42750,42750,42750,42750,0
|
|
20231122,160100,2062800700,42750,42750,42750,42750,0
|
|
20231122,160000,2062800700,42750,42750,42750,42750,0
|
|
20231122,155900,2062800700,42750,42750,42750,42750,0
|
|
20231122,155800,2062800700,42750,42750,42750,42750,0
|
|
20231122,155700,2062800700,42750,42750,42750,42750,0
|
|
20231122,155600,2062800700,42750,42750,42750,42750,0
|
|
20231122,155500,2062800700,42750,42750,42750,42750,0
|
|
20231122,155400,2062800700,42750,42750,42750,42750,0
|
|
20231122,155300,2062800700,42750,42750,42750,42750,0
|
|
20231122,155200,2062800700,42750,42750,42750,42750,0
|
|
20231122,155100,2062800700,42750,42750,42750,42750,0
|
|
20231122,155000,2062800700,42750,42750,42750,42750,0
|
|
20231122,154900,2062800700,42750,42750,42750,42750,0
|
|
20231122,154800,2062800700,42750,42750,42750,42750,0
|
|
20231122,154700,2062800700,42750,42750,42750,42750,0
|
|
20231122,154600,2062800700,42750,42750,42750,42750,0
|
|
20231122,154500,2062800700,42750,42750,42750,42750,0
|
|
20231122,154400,2062800700,42750,42750,42750,42750,0
|
|
20231122,154300,2062800700,42750,42750,42750,42750,0
|
|
20231122,154200,2062800700,42750,42750,42750,42750,0
|
|
20231122,154100,2062800700,42750,42750,42750,42750,0
|
|
20231122,154000,2062800700,42750,42750,42750,42750,0
|
|
20231122,153900,2062800700,42750,42750,42750,42750,4890
|
|
20231122,153800,2062800700,42750,42750,42750,42750,0
|
|
20231122,153700,2062800700,42750,42750,42750,42750,0
|
|
20231122,153600,2062800700,42750,42750,42750,42750,0
|
|
20231122,153500,2062800700,42750,42750,42750,42750,0
|
|
20231122,153400,2062800700,42750,42750,42750,42750,0
|
|
20231122,153300,2062800700,42750,42750,42750,42750,0
|
|
20231122,153200,2062800700,42750,42750,42750,42750,0
|
|
20231122,153100,2062800700,42750,42750,42750,42750,0
|
|
20231122,153000,2062800700,42750,42750,42750,42750,4890
|
|
20231122,152900,1853753200,42550,42550,42550,42550,0
|
|
20231122,152800,1853753200,42550,42550,42550,42550,0
|
|
20231122,152700,1853753200,42550,42550,42550,42550,0
|
|
20231122,152600,1853753200,42550,42550,42550,42550,0
|
|
20231122,152500,1853753200,42550,42550,42550,42550,0
|
|
20231122,152400,1853753200,42550,42550,42550,42550,0
|
|
20231122,152300,1853753200,42550,42550,42550,42550,0
|
|
20231122,152200,1853753200,42550,42550,42550,42550,0
|
|
20231122,152100,1853753200,42550,42550,42550,42550,0
|
|
20231122,152000,1853753200,42550,42550,42550,42550,0
|
|
20231122,151900,1853753200,42550,42650,42750,42550,123
|
|
20231122,151800,1848504700,42700,42700,42750,42650,295
|
|
20231122,151700,1835910400,42700,42650,42750,42650,206
|
|
20231122,151600,1827118800,42600,42650,42750,42600,146
|
|
20231122,151500,1820885800,42650,42550,42750,42550,104
|
|
20231122,151400,1816449050,42550,42600,42750,42500,152
|
|
20231122,151300,1809974700,42650,42650,42750,42650,139
|
|
20231122,151200,1804041300,42650,42600,42650,42500,172
|
|
20231122,151100,1796715950,42650,42650,42650,42550,59
|
|
20231122,151000,1794202050,42500,42650,42750,42500,458
|
|
20231122,150900,1774699400,42650,42650,42700,42650,172
|
|
20231122,150800,1767360250,42650,42650,42700,42600,80
|
|
20231122,150700,1763949750,42650,42700,42750,42650,520
|
|
20231122,150600,1741748000,42700,42700,42750,42700,134
|
|
20231122,150500,1736025000,42750,42750,42750,42700,67
|
|
20231122,150400,1733162750,42700,42700,42750,42700,72
|
|
20231122,150300,1730088200,42700,42700,42750,42700,145
|
|
20231122,150200,1723896500,42700,42700,42750,42700,74
|
|
20231122,150100,1720735750,42700,42700,42750,42700,59
|
|
20231122,150000,1718216000,42700,42700,42750,42700,112
|
|
20231122,145900,1713433200,42700,42700,42750,42700,85
|
|
20231122,145800,1709800850,42700,42700,42750,42700,83
|
|
20231122,145700,1706255950,42700,42700,42750,42700,112
|
|
20231122,145600,1701473100,42700,42700,42750,42700,47
|
|
20231122,145500,1699465700,42700,42700,42750,42700,89
|
|
20231122,145400,1695664150,42750,42700,42750,42700,99
|
|
20231122,145300,1691436500,42700,42700,42700,42700,21
|
|
20231122,145200,1690539800,42700,42750,42750,42650,109
|
|
20231122,145100,1685885500,42700,42700,42700,42650,232
|
|
20231122,145000,1675983650,42650,42750,42750,42650,312
|
|
20231122,144900,1662664100,42700,42700,42750,42700,59
|
|
20231122,144800,1660144250,42700,42700,42750,42700,111
|
|
20231122,144700,1655403150,42700,42650,42700,42650,229
|
|
20231122,144600,1645626950,42650,42700,42700,42650,67
|
|
20231122,144500,1642768900,42650,42700,42700,42650,104
|
|
20231122,144400,1638332800,42650,42650,42700,42650,78
|
|
20231122,144300,1635005850,42650,42650,42700,42650,70
|
|
20231122,144200,1632020000,42700,42650,42700,42650,89
|
|
20231122,144100,1628223800,42700,42650,42700,42650,54
|
|
20231122,144000,1625919500,42650,42650,42700,42650,48
|
|
20231122,143900,1623871450,42650,42700,42750,42650,145
|
|
20231122,143800,1617680100,42700,42700,42700,42700,28
|
|
20231122,143700,1616484500,42700,42750,42750,42700,481
|
|
20231122,143600,1595945500,42700,42700,42750,42700,89
|
|
20231122,143500,1592144850,42700,42700,42750,42700,55
|
|
20231122,143400,1589796100,42700,42750,42750,42700,57
|
|
20231122,143300,1587360950,42750,42750,42750,42700,111
|
|
20231122,143200,1582620600,42700,42700,42750,42700,32
|
|
20231122,143100,1581253900,42700,42700,42700,42700,24
|
|
20231122,143000,1580229100,42700,42700,42750,42700,89
|
|
20231122,142900,1576428600,42700,42750,42750,42700,107
|
|
20231122,142800,1571856100,42700,42700,42750,42700,72
|
|
20231122,142700,1568780400,42700,42750,42750,42700,139
|
|
20231122,142600,1562842400,42700,42700,42750,42700,26
|
|
20231122,142500,1561731900,42700,42700,42750,42700,53
|
|
20231122,142400,1559468550,42750,42750,42750,42700,120
|
|
20231122,142300,1554343900,42700,42700,42750,42700,55
|
|
20231122,142200,1551995150,42700,42700,42750,42700,48
|
|
20231122,142100,1549945300,42750,42700,42750,42700,108
|
|
20231122,142000,1545333550,42700,42750,42750,42700,56
|
|
20231122,141900,1542941850,42750,42750,42750,42700,82
|
|
20231122,141800,1539439000,42750,42700,42750,42700,80
|
|
20231122,141700,1536022600,42700,42700,42700,42700,34
|
|
20231122,141600,1534570800,42700,42700,42700,42700,36
|
|
20231122,141500,1533033600,42750,42750,42750,42700,307
|
|
20231122,141400,1519914650,42700,42700,42700,42700,34
|
|
20231122,141300,1518462850,42700,42700,42750,42700,54
|
|
20231122,141200,1516156750,42750,42700,42800,42700,250
|
|
20231122,141100,1505467250,42700,42700,42700,42700,55
|
|
20231122,141000,1503118750,42700,42750,42750,42700,24
|
|
20231122,140900,1502093550,42750,42750,42800,42750,255
|
|
20231122,140800,1491191000,42750,42750,42800,42750,178
|
|
20231122,140700,1483577000,42800,42700,42800,42700,813
|
|
20231122,140600,1448799750,42750,42700,42750,42700,288
|
|
20231122,140500,1436490450,42750,42700,42750,42650,353
|
|
20231122,140400,1421414750,42700,42700,42700,42650,115
|
|
20231122,140300,1416506100,42700,42650,42700,42650,82
|
|
20231122,140200,1413008550,42650,42650,42650,42650,36
|
|
20231122,140100,1411473150,42650,42650,42700,42650,72
|
|
20231122,140000,1408401950,42650,42650,42650,42650,79
|
|
20231122,135900,1405032600,42650,42700,42700,42650,57
|
|
20231122,135800,1402601300,42650,42650,42700,42650,92
|
|
20231122,135700,1398676400,42650,42700,42700,42650,163
|
|
20231122,135600,1391722900,42650,42700,42700,42650,56
|
|
20231122,135500,1389334250,42650,42700,42700,42650,79
|
|
20231122,135400,1385964500,42700,42650,42700,42650,449
|
|
20231122,135300,1366814400,42600,42600,42650,42600,56
|
|
20231122,135200,1364427750,42600,42550,42600,42550,154
|
|
20231122,135100,1357869000,42550,42550,42600,42550,148
|
|
20231122,135000,1351570400,42550,42550,42600,42550,112
|
|
20231122,134900,1346804550,42600,42600,42600,42550,53
|
|
20231122,134800,1344548500,42550,42550,42550,42500,257
|
|
20231122,134700,1333614200,42450,42500,42500,42450,50
|
|
20231122,134600,1331489250,42400,42450,42450,42400,439
|
|
20231122,134500,1312858650,42450,42500,42500,42450,834
|
|
20231122,134400,1277438250,42500,42600,42600,42500,714
|
|
20231122,134300,1247069050,42600,42600,42650,42600,280
|
|
20231122,134200,1235140700,42600,42600,42600,42600,118
|
|
20231122,134100,1230113900,42650,42600,42650,42600,61
|
|
20231122,134000,1227515000,42650,42600,42650,42600,87
|
|
20231122,133900,1223807900,42600,42600,42600,42600,90
|
|
20231122,133800,1219973900,42650,42600,42650,42600,40
|
|
20231122,133700,1218269650,42600,42600,42650,42600,53
|
|
20231122,133600,1216010250,42600,42600,42600,42600,203
|
|
20231122,133500,1207362450,42550,42600,42600,42550,79
|
|
20231122,133400,1203999950,42600,42550,42600,42550,30
|
|
20231122,133300,1202723250,42550,42550,42600,42550,116
|
|
20231122,133200,1197787200,42550,42600,42600,42550,97
|
|
20231122,133100,1193657900,42550,42550,42600,42550,473
|
|
20231122,133000,1173512700,42550,42600,42600,42500,165
|
|
20231122,132900,1166492250,42600,42500,42600,42500,138
|
|
20231122,132800,1160621500,42600,42550,42600,42500,244
|
|
20231122,132700,1150232950,42600,42500,42600,42500,349
|
|
20231122,132600,1135376600,42500,42600,42600,42500,149
|
|
20231122,132500,1129037800,42550,42550,42600,42550,199
|
|
20231122,132400,1120564900,42550,42650,42650,42550,526
|
|
20231122,132300,1098172050,42600,42650,42650,42600,87
|
|
20231122,132200,1094465300,42650,42600,42650,42600,108
|
|
20231122,132100,1089863400,42650,42600,42650,42600,87
|
|
20231122,132000,1086156500,42600,42600,42600,42600,33
|
|
20231122,131900,1084750700,42650,42650,42650,42550,187
|
|
20231122,131800,1076784600,42600,42650,42650,42600,41
|
|
20231122,131700,1075037750,42650,42600,42650,42600,68
|
|
20231122,131600,1072140650,42650,42600,42650,42600,83
|
|
20231122,131500,1068604050,42650,42650,42650,42600,103
|
|
20231122,131400,1064214100,42650,42600,42650,42600,20
|
|
20231122,131300,1063361200,42600,42550,42650,42550,171
|
|
20231122,131200,1056078300,42500,42550,42650,42500,236
|
|
20231122,131100,1046035100,42550,42600,42600,42550,28
|
|
20231122,131000,1044843500,42550,42600,42600,42550,134
|
|
20231122,130900,1039136850,42650,42550,42650,42550,70
|
|
20231122,130800,1036155550,42550,42650,42650,42550,125
|
|
20231122,130700,1030830050,42700,42600,42700,42600,152
|
|
20231122,130600,1024351150,42650,42600,42650,42600,167
|
|
20231122,130500,1017235800,42600,42600,42600,42600,8
|
|
20231122,130400,1016895000,42550,42650,42650,42550,334
|
|
20231122,130300,1002659300,42650,42600,42650,42600,66
|
|
20231122,130200,999846850,42650,42600,42650,42600,30
|
|
20231122,130100,998567950,42600,42600,42650,42600,191
|
|
20231122,130000,990428950,42600,42600,42600,42600,39
|
|
20231122,125900,988767550,42650,42600,42650,42600,67
|
|
20231122,125800,985911700,42600,42600,42600,42600,75
|
|
20231122,125700,982716700,42600,42550,42650,42550,112
|
|
20231122,125600,977944850,42550,42600,42600,42550,18
|
|
20231122,125500,977178150,42600,42550,42600,42550,235
|
|
20231122,125400,967171750,42550,42550,42600,42550,119
|
|
20231122,125300,962106400,42550,42600,42600,42550,24
|
|
20231122,125200,961085000,42600,42550,42600,42550,160
|
|
20231122,125100,954275300,42550,42550,42550,42550,38
|
|
20231122,125000,952658400,42550,42550,42600,42550,36
|
|
20231122,124900,951125900,42600,42550,42600,42550,203
|
|
20231122,124800,942486750,42450,42550,42550,42450,7
|
|
20231122,124700,942189100,42500,42550,42550,42450,78
|
|
20231122,124600,938874050,42550,42500,42550,42500,112
|
|
20231122,124500,934113650,42500,42500,42550,42500,40
|
|
20231122,124400,932413400,42500,42600,42600,42500,23
|
|
20231122,124300,931435700,42600,42500,42600,42500,128
|
|
20231122,124200,925993450,42500,42500,42500,42500,1
|
|
20231122,124100,925950950,42500,42550,42550,42500,70
|
|
20231122,124000,922975800,42500,42550,42550,42500,137
|
|
20231122,123900,917151950,42450,42450,42450,42450,2
|
|
20231122,123800,917067050,42500,42450,42550,42450,166
|
|
20231122,123700,910017850,42550,42500,42550,42450,320
|
|
20231122,123600,896421400,42500,42500,42550,42500,35
|
|
20231122,123500,894933600,42500,42500,42550,42500,41
|
|
20231122,123400,893190900,42550,42500,42600,42500,85
|
|
20231122,123300,889573950,42600,42500,42600,42500,48
|
|
20231122,123200,887531750,42500,42550,42600,42500,67
|
|
20231122,123100,884680700,42550,42550,42600,42550,108
|
|
20231122,123000,880085050,42600,42550,42600,42550,27
|
|
20231122,122900,878936150,42600,42600,42600,42600,22
|
|
20231122,122800,877998950,42600,42550,42600,42550,133
|
|
20231122,122700,872339400,42550,42600,42600,42550,75
|
|
20231122,122600,869145900,42600,42600,42650,42600,22
|
|
20231122,122500,868208200,42550,42550,42600,42550,71
|
|
20231122,122400,865186850,42600,42600,42650,42600,58
|
|
20231122,122300,862715750,42650,42600,42650,42600,58
|
|
20231122,122200,860244800,42600,42600,42600,42600,20
|
|
20231122,122100,859392800,42600,42600,42600,42600,13
|
|
20231122,122000,858839000,42750,42650,42750,42600,114
|
|
20231122,121900,853972750,42650,42600,42650,42600,108
|
|
20231122,121800,849369700,42650,42600,42650,42600,93
|
|
20231122,121700,845406900,42600,42600,42650,42600,57
|
|
20231122,121600,842978150,42600,42700,42700,42600,160
|
|
20231122,121500,836146350,42650,42500,42650,42500,132
|
|
20231122,121400,830524750,42600,42550,42600,42550,187
|
|
20231122,121300,822567800,42550,42550,42550,42550,1
|
|
20231122,121200,822525250,42650,42550,42650,42450,169
|
|
20231122,121100,815330500,42550,42450,42550,42450,58
|
|
20231122,121000,812863000,42550,42550,42600,42400,645
|
|
20231122,120900,785467100,42550,42550,42600,42500,76
|
|
20231122,120800,782234300,42500,42500,42550,42500,62
|
|
20231122,120700,779598600,42500,42500,42500,42500,78
|
|
20231122,120600,776283600,42550,42550,42550,42500,42
|
|
20231122,120500,774498150,42500,42500,42500,42500,36
|
|
20231122,120400,772968150,42550,42450,42550,42450,165
|
|
20231122,120300,765955400,42450,42450,42550,42450,41
|
|
20231122,120200,764214000,42450,42500,42500,42450,29
|
|
20231122,120100,762981550,42550,42500,42550,42500,83
|
|
20231122,120000,759453750,42500,42500,42600,42500,52
|
|
20231122,115900,757242650,42500,42450,42600,42450,116
|
|
20231122,115800,752312000,42500,42450,42500,42450,118
|
|
20231122,115700,747302600,42450,42450,42500,42450,34
|
|
20231122,115600,745857950,42450,42500,42500,42450,13
|
|
20231122,115500,745306050,42600,42450,42600,42450,357
|
|
20231122,115400,730141950,42450,42550,42550,42450,85
|
|
20231122,115300,726529400,42500,42500,42500,42500,13
|
|
20231122,115200,725976900,42500,42450,42550,42450,314
|
|
20231122,115100,712642450,42500,42500,42550,42500,71
|
|
20231122,115000,709624450,42500,42550,42600,42500,206
|
|
20231122,114900,700860450,42550,42550,42550,42550,98
|
|
20231122,114800,696690550,42550,42550,42600,42550,84
|
|
20231122,114700,693115850,42550,42450,42600,42450,92
|
|
20231122,114600,689208000,42500,42450,42600,42400,433
|
|
20231122,114500,670837550,42500,42450,42500,42450,180
|
|
20231122,114400,663195600,42450,42550,42650,42450,215
|
|
20231122,114300,654049750,42550,42550,42600,42550,65
|
|
20231122,114200,651282900,42550,42550,42600,42550,102
|
|
20231122,114100,646942400,42550,42550,42650,42500,203
|
|
20231122,114000,638309250,42550,42600,42650,42550,222
|
|
20231122,113900,628853150,42600,42600,42650,42600,42
|
|
20231122,113800,627063650,42600,42600,42750,42600,143
|
|
20231122,113700,620963850,42600,42550,42650,42550,19
|
|
20231122,113600,620154100,42650,42550,42750,42550,358
|
|
20231122,113500,604880150,42550,42550,42650,42450,380
|
|
20231122,113400,588725750,42550,42600,42650,42550,108
|
|
20231122,113300,584125450,42600,42600,42650,42600,103
|
|
20231122,113200,579737300,42600,42550,42650,42550,256
|
|
20231122,113100,568827350,42550,42550,42600,42550,59
|
|
20231122,113000,566316600,42550,42550,42650,42550,92
|
|
20231122,112900,562401100,42500,42500,42550,42450,180
|
|
20231122,112800,554750150,42500,42500,42500,42500,54
|
|
20231122,112700,552455150,42500,42500,42550,42500,10
|
|
20231122,112600,552030050,42500,42500,42550,42500,112
|
|
20231122,112500,547269800,42500,42500,42500,42500,10
|
|
20231122,112400,546844800,42600,42550,42600,42500,48
|
|
20231122,112300,544802050,42550,42500,42550,42500,166
|
|
20231122,112200,537742200,42500,42550,42600,42500,31
|
|
20231122,112100,536423550,42550,42500,42550,42500,43
|
|
20231122,112000,534595900,42500,42550,42600,42500,174
|
|
20231122,111900,527194300,42600,42550,42600,42550,100
|
|
20231122,111800,522936500,42600,42550,42600,42550,8
|
|
20231122,111700,522595900,42600,42600,42600,42550,85
|
|
20231122,111600,518976850,42600,42650,42700,42600,56
|
|
20231122,111500,516589000,42650,42600,42650,42600,7
|
|
20231122,111400,516290700,42650,42600,42650,42600,114
|
|
20231122,111300,511433050,42600,42500,42650,42500,323
|
|
20231122,111200,497692750,42550,42500,42550,42500,36
|
|
20231122,111100,496162550,42500,42550,42600,42500,89
|
|
20231122,111000,492377350,42550,42550,42600,42550,84
|
|
20231122,110900,488802900,42550,42550,42550,42550,50
|
|
20231122,110800,486675400,42600,42550,42600,42550,87
|
|
20231122,110700,482973400,42550,42600,42600,42550,36
|
|
20231122,110600,481440450,42600,42550,42600,42550,45
|
|
20231122,110500,479525550,42550,42550,42550,42550,4
|
|
20231122,110400,479355350,42600,42500,42600,42500,92
|
|
20231122,110300,475443450,42500,42500,42500,42500,157
|
|
20231122,110200,468770950,42500,42550,42550,42500,90
|
|
20231122,110100,464941700,42550,42550,42650,42550,25
|
|
20231122,110000,463877600,42650,42600,42650,42550,73
|
|
20231122,105900,460768850,42550,42550,42600,42500,258
|
|
20231122,105800,449794150,42550,42550,42600,42550,17
|
|
20231122,105700,449070650,42550,42550,42550,42550,34
|
|
20231122,105600,447623950,42550,42550,42600,42550,107
|
|
20231122,105500,443070900,42550,42550,42600,42550,27
|
|
20231122,105400,441921400,42550,42550,42550,42550,4
|
|
20231122,105300,441751200,42550,42550,42650,42500,150
|
|
20231122,105200,435370300,42550,42550,42600,42550,15
|
|
20231122,105100,434731950,42550,42500,42600,42500,17
|
|
20231122,105000,434008050,42600,42600,42600,42500,186
|
|
20231122,104900,426092200,42650,42600,42650,42600,45
|
|
20231122,104800,424173850,42650,42600,42650,42600,47
|
|
20231122,104700,422171300,42600,42700,42700,42600,47
|
|
20231122,104600,420165600,42700,42600,42750,42600,42
|
|
20231122,104500,418371850,42600,42600,42600,42600,38
|
|
20231122,104400,416753050,42600,42600,42650,42600,88
|
|
20231122,104300,413003800,42650,42600,42650,42600,96
|
|
20231122,104200,408913700,42600,42650,42650,42550,95
|
|
20231122,104100,404869100,42650,42650,42700,42650,87
|
|
20231122,104000,401158000,42650,42700,42700,42650,216
|
|
20231122,103900,391936750,42750,42750,42750,42650,74
|
|
20231122,103800,388776200,42600,42700,42750,42550,742
|
|
20231122,103700,357079250,42550,42550,42650,42550,73
|
|
20231122,103600,353971400,42650,42500,42650,42500,197
|
|
20231122,103500,345588150,42500,42500,42500,42500,10
|
|
20231122,103400,345163150,42550,42450,42550,42450,140
|
|
20231122,103300,339216550,42450,42500,42500,42450,132
|
|
20231122,103200,333607450,42550,42500,42550,42500,118
|
|
20231122,103100,328590850,42500,42450,42550,42450,82
|
|
20231122,103000,325107100,42450,42500,42550,42450,56
|
|
20231122,102900,322726700,42500,42500,42500,42500,2
|
|
20231122,102800,322641700,42600,42500,42600,42500,45
|
|
20231122,102700,320728950,42500,42500,42500,42500,10
|
|
20231122,102600,320303950,42650,42550,42650,42550,76
|
|
20231122,102500,317069050,42550,42550,42550,42500,54
|
|
20231122,102400,314773050,42500,42450,42550,42450,126
|
|
20231122,102300,309422850,42500,42450,42500,42450,82
|
|
20231122,102200,305941450,42500,42450,42500,42450,61
|
|
20231122,102100,303351250,42500,42450,42500,42450,11
|
|
20231122,102000,302884000,42450,42500,42500,42450,90
|
|
20231122,101900,299061000,42500,42500,42500,42500,165
|
|
20231122,101800,292048500,42500,42500,42500,42500,9
|
|
20231122,101700,291666000,42550,42500,42550,42500,53
|
|
20231122,101600,289412600,42550,42500,42550,42500,61
|
|
20231122,101500,286818850,42500,42500,42500,42500,12
|
|
20231122,101400,286308850,42500,42500,42500,42500,1
|
|
20231122,101300,286266350,42650,42450,42650,42450,141
|
|
20231122,101200,280274000,42450,42450,42450,42450,16
|
|
20231122,101100,279594800,42450,42450,42500,42450,45
|
|
20231122,101000,277684450,42450,42450,42500,42450,38
|
|
20231122,100900,276070400,42450,42450,42450,42450,6
|
|
20231122,100800,275815700,42450,42500,42500,42450,13
|
|
20231122,100700,275263650,42450,42450,42450,42450,5
|
|
20231122,100600,275051400,42450,42450,42450,42450,11
|
|
20231122,100500,274584450,42450,42500,42550,42450,257
|
|
20231122,100400,263662100,42500,42500,42500,42500,3
|
|
20231122,100300,263534600,42600,42500,42600,42500,59
|
|
20231122,100200,261022850,42500,42550,42550,42500,26
|
|
20231122,100100,259917650,42450,42500,42500,42450,14
|
|
20231122,100000,259323200,42450,42450,42500,42450,5
|
|
20231122,095900,259110900,42450,42450,42500,42450,10
|
|
20231122,095800,258686300,42450,42450,42450,42450,7
|
|
20231122,095700,258389150,42450,42450,42450,42450,7
|
|
20231122,095600,258092000,42450,42450,42600,42450,45
|
|
20231122,095500,256178600,42450,42450,42600,42450,9
|
|
20231122,095400,255795600,42450,42450,42600,42450,20
|
|
20231122,095300,254945550,42550,42450,42550,42400,90
|
|
20231122,095200,251121600,42400,42400,42400,42400,2
|
|
20231122,095100,251036800,42450,42400,42450,42400,433
|
|
20231122,095000,232656100,42400,42450,42450,42400,20
|
|
20231122,094900,231807900,42400,42400,42450,42400,36
|
|
20231122,094800,230280000,42400,42400,42400,42400,5
|
|
20231122,094700,230068000,42400,42400,42450,42400,46
|
|
20231122,094600,228117500,42450,42400,42450,42400,15
|
|
20231122,094500,227480950,42400,42400,42450,42400,28
|
|
20231122,094400,226292650,42400,42400,42450,42400,20
|
|
20231122,094300,225444400,42400,42400,42400,42400,28
|
|
20231122,094200,224257200,42400,42400,42450,42400,46
|
|
20231122,094100,222305800,42400,42450,42450,42400,31
|
|
20231122,094000,220990200,42400,42400,42400,42400,7
|
|
20231122,093900,220693400,42400,42400,42400,42400,8
|
|
20231122,093800,220354200,42450,42450,42500,42450,210
|
|
20231122,093700,211439500,42450,42450,42450,42450,6
|
|
20231122,093600,211184800,42500,42500,42500,42500,142
|
|
20231122,093500,205149800,42550,42500,42600,42500,22
|
|
20231122,093400,204213050,42500,42550,42550,42500,26
|
|
20231122,093300,203106950,42550,42600,42600,42550,151
|
|
20231122,093200,196680550,42600,42550,42650,42550,346
|
|
20231122,093100,181937700,42550,42600,42600,42550,6
|
|
20231122,093000,181682300,42450,42450,42600,42450,9
|
|
20231122,092900,181299650,42450,42650,42650,42450,18
|
|
20231122,092800,180534400,42450,42600,42650,42400,305
|
|
20231122,092700,167539600,42400,42400,42550,42400,106
|
|
20231122,092600,163030200,42550,42450,42550,42450,102
|
|
20231122,092500,158691700,42400,42450,42500,42400,81
|
|
20231122,092400,155253650,42400,42450,42500,42400,399
|
|
20231122,092300,138315900,42400,42500,42500,42400,16
|
|
20231122,092200,137637200,42500,42450,42550,42450,302
|
|
20231122,092100,124799050,42450,42450,42450,42400,177
|
|
20231122,092000,117285500,42450,42400,42550,42400,261
|
|
20231122,091900,106190800,42350,42350,42400,42350,32
|
|
20231122,091800,104834450,42400,42400,42450,42350,153
|
|
20231122,091700,98347200,42350,42400,42400,42350,2
|
|
20231122,091600,98262450,42350,42350,42400,42350,586
|
|
20231122,091500,73419850,42350,42350,42350,42350,4
|
|
20231122,091400,73250450,42400,42350,42400,42350,23
|
|
20231122,091300,72275350,42350,42350,42350,42350,11
|
|
20231122,091200,71809500,42350,42350,42400,42350,11
|
|
20231122,091100,71343350,42400,42400,42400,42350,76
|
|
20231122,091000,68121300,42400,42600,42600,42350,311
|
|
20231122,090900,54935000,42350,42400,42400,42350,162
|
|
20231122,090800,48073800,42400,42350,42400,42350,274
|
|
20231122,090700,36456800,42350,42400,42400,42350,95
|
|
20231122,090600,32429050,42450,42450,42450,42400,8
|
|
20231122,090500,32089750,42400,42450,42450,42400,52
|
|
20231122,090400,29882450,42400,42400,42400,42400,47
|
|
20231122,090300,27889650,42450,42450,42450,42450,3
|
|
20231122,090200,27762300,42450,42450,42450,42450,127
|
|
20231122,090100,22371150,42450,42450,42450,42450,75
|
|
20231122,090000,19187400,42450,42450,42450,42450,452
|