666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,200300,124247350,28600,28600,28600,28600,5
|
|
20231113,200200,124247350,28600,28600,28600,28600,0
|
|
20231113,200100,124247350,28600,28600,28600,28600,0
|
|
20231113,200000,124247350,28600,28600,28600,28600,0
|
|
20231113,195900,124247350,28600,28600,28600,28600,0
|
|
20231113,195800,124247350,28600,28600,28600,28600,0
|
|
20231113,195700,124247350,28600,28600,28600,28600,0
|
|
20231113,195600,124247350,28600,28600,28600,28600,0
|
|
20231113,195500,124247350,28600,28600,28600,28600,0
|
|
20231113,195400,124247350,28600,28600,28600,28600,0
|
|
20231113,195300,124247350,28600,28600,28600,28600,0
|
|
20231113,195200,124247350,28600,28600,28600,28600,0
|
|
20231113,195100,124247350,28600,28600,28600,28600,0
|
|
20231113,195000,124247350,28600,28600,28600,28600,0
|
|
20231113,194900,124247350,28600,28600,28600,28600,0
|
|
20231113,194800,124247350,28600,28600,28600,28600,0
|
|
20231113,194700,124247350,28600,28600,28600,28600,0
|
|
20231113,194600,124247350,28600,28600,28600,28600,0
|
|
20231113,194500,124247350,28600,28600,28600,28600,0
|
|
20231113,194400,124247350,28600,28600,28600,28600,0
|
|
20231113,194300,124247350,28600,28600,28600,28600,0
|
|
20231113,194200,124247350,28600,28600,28600,28600,0
|
|
20231113,194100,124247350,28600,28600,28600,28600,0
|
|
20231113,194000,124247350,28600,28600,28600,28600,0
|
|
20231113,193900,124247350,28600,28600,28600,28600,0
|
|
20231113,193800,124247350,28600,28600,28600,28600,0
|
|
20231113,193700,124247350,28600,28600,28600,28600,0
|
|
20231113,193600,124247350,28600,28600,28600,28600,0
|
|
20231113,193500,124247350,28600,28600,28600,28600,0
|
|
20231113,193400,124247350,28600,28600,28600,28600,0
|
|
20231113,193300,124247350,28600,28600,28600,28600,5
|
|
20231113,193200,124247350,28600,28600,28600,28600,0
|
|
20231113,193100,124247350,28600,28600,28600,28600,0
|
|
20231113,193000,124247350,28600,28600,28600,28600,0
|
|
20231113,192900,124247350,28600,28600,28600,28600,0
|
|
20231113,192800,124247350,28600,28600,28600,28600,0
|
|
20231113,192700,124247350,28600,28600,28600,28600,0
|
|
20231113,192600,124247350,28600,28600,28600,28600,0
|
|
20231113,192500,124247350,28600,28600,28600,28600,0
|
|
20231113,192400,124247350,28600,28600,28600,28600,0
|
|
20231113,192300,124247350,28600,28600,28600,28600,0
|
|
20231113,192200,124247350,28600,28600,28600,28600,0
|
|
20231113,192100,124247350,28600,28600,28600,28600,0
|
|
20231113,192000,124247350,28600,28600,28600,28600,0
|
|
20231113,191900,124247350,28600,28600,28600,28600,0
|
|
20231113,191800,124247350,28600,28600,28600,28600,0
|
|
20231113,191700,124247350,28600,28600,28600,28600,0
|
|
20231113,191600,124247350,28600,28600,28600,28600,0
|
|
20231113,191500,124247350,28600,28600,28600,28600,0
|
|
20231113,191400,124247350,28600,28600,28600,28600,0
|
|
20231113,191300,124247350,28600,28600,28600,28600,0
|
|
20231113,191200,124247350,28600,28600,28600,28600,0
|
|
20231113,191100,124247350,28600,28600,28600,28600,0
|
|
20231113,191000,124247350,28600,28600,28600,28600,0
|
|
20231113,190900,124247350,28600,28600,28600,28600,0
|
|
20231113,190800,124247350,28600,28600,28600,28600,0
|
|
20231113,190700,124247350,28600,28600,28600,28600,0
|
|
20231113,190600,124247350,28600,28600,28600,28600,0
|
|
20231113,190500,124247350,28600,28600,28600,28600,0
|
|
20231113,190400,124247350,28600,28600,28600,28600,0
|
|
20231113,190300,124247350,28600,28600,28600,28600,5
|
|
20231113,190200,124247350,28600,28600,28600,28600,0
|
|
20231113,190100,124247350,28600,28600,28600,28600,0
|
|
20231113,190000,124247350,28600,28600,28600,28600,0
|
|
20231113,185900,124247350,28600,28600,28600,28600,0
|
|
20231113,185800,124247350,28600,28600,28600,28600,0
|
|
20231113,185700,124247350,28600,28600,28600,28600,0
|
|
20231113,185600,124247350,28600,28600,28600,28600,0
|
|
20231113,185500,124247350,28600,28600,28600,28600,0
|
|
20231113,185400,124247350,28600,28600,28600,28600,0
|
|
20231113,185300,124247350,28600,28600,28600,28600,0
|
|
20231113,185200,124247350,28600,28600,28600,28600,0
|
|
20231113,185100,124247350,28600,28600,28600,28600,0
|
|
20231113,185000,124247350,28600,28600,28600,28600,0
|
|
20231113,184900,124247350,28600,28600,28600,28600,0
|
|
20231113,184800,124247350,28600,28600,28600,28600,0
|
|
20231113,184700,124247350,28600,28600,28600,28600,0
|
|
20231113,184600,124247350,28600,28600,28600,28600,0
|
|
20231113,184500,124247350,28600,28600,28600,28600,0
|
|
20231113,184400,124247350,28600,28600,28600,28600,0
|
|
20231113,184300,124247350,28600,28600,28600,28600,0
|
|
20231113,184200,124247350,28600,28600,28600,28600,0
|
|
20231113,184100,124247350,28600,28600,28600,28600,0
|
|
20231113,184000,124247350,28600,28600,28600,28600,0
|
|
20231113,183900,124247350,28600,28600,28600,28600,0
|
|
20231113,183800,124247350,28600,28600,28600,28600,0
|
|
20231113,183700,124247350,28600,28600,28600,28600,0
|
|
20231113,183600,124247350,28600,28600,28600,28600,0
|
|
20231113,183500,124247350,28600,28600,28600,28600,0
|
|
20231113,183400,124247350,28600,28600,28600,28600,0
|
|
20231113,183300,124247350,28600,28600,28600,28600,5
|
|
20231113,183200,124247350,28600,28600,28600,28600,0
|
|
20231113,183100,124247350,28600,28600,28600,28600,0
|
|
20231113,183000,124247350,28600,28600,28600,28600,0
|
|
20231113,182900,124247350,28600,28600,28600,28600,0
|
|
20231113,182800,124247350,28600,28600,28600,28600,0
|
|
20231113,182700,124247350,28600,28600,28600,28600,0
|
|
20231113,182600,124247350,28600,28600,28600,28600,0
|
|
20231113,182500,124247350,28600,28600,28600,28600,0
|
|
20231113,182400,124247350,28600,28600,28600,28600,0
|
|
20231113,182300,124247350,28600,28600,28600,28600,0
|
|
20231113,182200,124247350,28600,28600,28600,28600,0
|
|
20231113,182100,124247350,28600,28600,28600,28600,0
|
|
20231113,182000,124247350,28600,28600,28600,28600,0
|
|
20231113,181900,124247350,28600,28600,28600,28600,0
|
|
20231113,181800,124247350,28600,28600,28600,28600,0
|
|
20231113,181700,124247350,28600,28600,28600,28600,0
|
|
20231113,181600,124247350,28600,28600,28600,28600,0
|
|
20231113,181500,124247350,28600,28600,28600,28600,0
|
|
20231113,181400,124247350,28600,28600,28600,28600,0
|
|
20231113,181300,124247350,28600,28600,28600,28600,0
|
|
20231113,181200,124247350,28600,28600,28600,28600,0
|
|
20231113,181100,124247350,28600,28600,28600,28600,0
|
|
20231113,181000,124247350,28600,28600,28600,28600,0
|
|
20231113,180900,124247350,28600,28600,28600,28600,0
|
|
20231113,180800,124247350,28600,28600,28600,28600,0
|
|
20231113,180700,124247350,28600,28600,28600,28600,0
|
|
20231113,180600,124247350,28600,28600,28600,28600,0
|
|
20231113,180500,124247350,28600,28600,28600,28600,0
|
|
20231113,180400,124247350,28600,28600,28600,28600,0
|
|
20231113,180300,124247350,28600,28600,28600,28600,5
|
|
20231113,180200,124247350,28600,28600,28600,28600,0
|
|
20231113,180100,124247350,28600,28600,28600,28600,0
|
|
20231113,180000,124247350,28600,28600,28600,28600,0
|
|
20231113,175900,124247350,28600,28600,28600,28600,0
|
|
20231113,175800,124247350,28600,28600,28600,28600,0
|
|
20231113,175700,124247350,28600,28600,28600,28600,0
|
|
20231113,175600,124247350,28600,28600,28600,28600,0
|
|
20231113,175500,124247350,28600,28600,28600,28600,0
|
|
20231113,175400,124247350,28600,28600,28600,28600,0
|
|
20231113,175300,124247350,28600,28600,28600,28600,0
|
|
20231113,175200,124247350,28600,28600,28600,28600,0
|
|
20231113,175100,124247350,28600,28600,28600,28600,0
|
|
20231113,175000,124247350,28600,28600,28600,28600,0
|
|
20231113,174900,124247350,28600,28600,28600,28600,0
|
|
20231113,174800,124247350,28600,28600,28600,28600,0
|
|
20231113,174700,124247350,28600,28600,28600,28600,0
|
|
20231113,174600,124247350,28600,28600,28600,28600,0
|
|
20231113,174500,124247350,28600,28600,28600,28600,0
|
|
20231113,174400,124247350,28600,28600,28600,28600,0
|
|
20231113,174300,124247350,28600,28600,28600,28600,0
|
|
20231113,174200,124247350,28600,28600,28600,28600,0
|
|
20231113,174100,124247350,28600,28600,28600,28600,0
|
|
20231113,174000,124247350,28600,28600,28600,28600,0
|
|
20231113,173900,124247350,28600,28600,28600,28600,0
|
|
20231113,173800,124247350,28600,28600,28600,28600,0
|
|
20231113,173700,124247350,28600,28600,28600,28600,0
|
|
20231113,173600,124247350,28600,28600,28600,28600,0
|
|
20231113,173500,124247350,28600,28600,28600,28600,0
|
|
20231113,173400,124247350,28600,28600,28600,28600,0
|
|
20231113,173300,124247350,28600,28600,28600,28600,5
|
|
20231113,173200,124247350,28600,28600,28600,28600,0
|
|
20231113,173100,124247350,28600,28600,28600,28600,0
|
|
20231113,173000,124247350,28600,28600,28600,28600,0
|
|
20231113,172900,124247350,28600,28600,28600,28600,0
|
|
20231113,172800,124247350,28600,28600,28600,28600,0
|
|
20231113,172700,124247350,28600,28600,28600,28600,0
|
|
20231113,172600,124247350,28600,28600,28600,28600,0
|
|
20231113,172500,124247350,28600,28600,28600,28600,0
|
|
20231113,172400,124247350,28600,28600,28600,28600,0
|
|
20231113,172300,124247350,28600,28600,28600,28600,0
|
|
20231113,172200,124247350,28600,28600,28600,28600,0
|
|
20231113,172100,124247350,28600,28600,28600,28600,0
|
|
20231113,172000,124247350,28600,28600,28600,28600,0
|
|
20231113,171900,124247350,28600,28600,28600,28600,0
|
|
20231113,171800,124247350,28600,28600,28600,28600,0
|
|
20231113,171700,124247350,28600,28600,28600,28600,0
|
|
20231113,171600,124247350,28600,28600,28600,28600,0
|
|
20231113,171500,124247350,28600,28600,28600,28600,0
|
|
20231113,171400,124247350,28600,28600,28600,28600,0
|
|
20231113,171300,124247350,28600,28600,28600,28600,0
|
|
20231113,171200,124247350,28600,28600,28600,28600,0
|
|
20231113,171100,124247350,28600,28600,28600,28600,0
|
|
20231113,171000,124247350,28600,28600,28600,28600,0
|
|
20231113,170900,124247350,28600,28600,28600,28600,0
|
|
20231113,170800,124247350,28600,28600,28600,28600,0
|
|
20231113,170700,124247350,28600,28600,28600,28600,0
|
|
20231113,170600,124247350,28600,28600,28600,28600,0
|
|
20231113,170500,124247350,28600,28600,28600,28600,0
|
|
20231113,170400,124247350,28600,28600,28600,28600,0
|
|
20231113,170300,124247350,28600,28600,28600,28600,5
|
|
20231113,170200,124247350,28600,28600,28600,28600,0
|
|
20231113,170100,124247350,28600,28600,28600,28600,0
|
|
20231113,170000,124247350,28600,28600,28600,28600,0
|
|
20231113,165900,124247350,28600,28600,28600,28600,0
|
|
20231113,165800,124247350,28600,28600,28600,28600,0
|
|
20231113,165700,124247350,28600,28600,28600,28600,0
|
|
20231113,165600,124247350,28600,28600,28600,28600,0
|
|
20231113,165500,124247350,28600,28600,28600,28600,0
|
|
20231113,165400,124247350,28600,28600,28600,28600,0
|
|
20231113,165300,124247350,28600,28600,28600,28600,0
|
|
20231113,165200,124247350,28600,28600,28600,28600,0
|
|
20231113,165100,124247350,28600,28600,28600,28600,0
|
|
20231113,165000,124247350,28600,28600,28600,28600,0
|
|
20231113,164900,124247350,28600,28600,28600,28600,0
|
|
20231113,164800,124247350,28600,28600,28600,28600,0
|
|
20231113,164700,124247350,28600,28600,28600,28600,0
|
|
20231113,164600,124247350,28600,28600,28600,28600,0
|
|
20231113,164500,124247350,28600,28600,28600,28600,0
|
|
20231113,164400,124247350,28600,28600,28600,28600,0
|
|
20231113,164300,124247350,28600,28600,28600,28600,0
|
|
20231113,164200,124247350,28600,28600,28600,28600,0
|
|
20231113,164100,124247350,28600,28600,28600,28600,0
|
|
20231113,164000,124247350,28600,28600,28600,28600,0
|
|
20231113,163900,124247350,28600,28600,28600,28600,0
|
|
20231113,163800,124247350,28600,28600,28600,28600,0
|
|
20231113,163700,124247350,28600,28600,28600,28600,0
|
|
20231113,163600,124247350,28600,28600,28600,28600,0
|
|
20231113,163500,124247350,28600,28600,28600,28600,0
|
|
20231113,163400,124247350,28600,28600,28600,28600,0
|
|
20231113,163300,124247350,28600,28600,28600,28600,5
|
|
20231113,163200,124247350,28600,28600,28600,28600,0
|
|
20231113,163100,124247350,28600,28600,28600,28600,0
|
|
20231113,163000,124247350,28600,28600,28600,28600,0
|
|
20231113,162900,124247350,28600,28600,28600,28600,0
|
|
20231113,162800,124247350,28600,28600,28600,28600,0
|
|
20231113,162700,124247350,28600,28600,28600,28600,0
|
|
20231113,162600,124247350,28600,28600,28600,28600,0
|
|
20231113,162500,124247350,28600,28600,28600,28600,0
|
|
20231113,162400,124247350,28600,28600,28600,28600,0
|
|
20231113,162300,124247350,28600,28600,28600,28600,0
|
|
20231113,162200,124247350,28600,28600,28600,28600,0
|
|
20231113,162100,124247350,28600,28600,28600,28600,0
|
|
20231113,162000,124247350,28600,28600,28600,28600,0
|
|
20231113,161900,124247350,28600,28600,28600,28600,0
|
|
20231113,161800,124247350,28600,28600,28600,28600,0
|
|
20231113,161700,124247350,28600,28600,28600,28600,0
|
|
20231113,161600,124247350,28600,28600,28600,28600,0
|
|
20231113,161500,124247350,28600,28600,28600,28600,0
|
|
20231113,161400,124247350,28600,28600,28600,28600,0
|
|
20231113,161300,124247350,28600,28600,28600,28600,0
|
|
20231113,161200,124247350,28600,28600,28600,28600,0
|
|
20231113,161100,124247350,28600,28600,28600,28600,0
|
|
20231113,161000,124247350,28600,28600,28600,28600,0
|
|
20231113,160900,124247350,28600,28600,28600,28600,0
|
|
20231113,160800,124247350,28600,28600,28600,28600,0
|
|
20231113,160700,124247350,28600,28600,28600,28600,0
|
|
20231113,160600,124247350,28600,28600,28600,28600,0
|
|
20231113,160500,124247350,28600,28600,28600,28600,0
|
|
20231113,160400,124247350,28600,28600,28600,28600,0
|
|
20231113,160300,124247350,28600,28600,28600,28600,5
|
|
20231113,160200,124247350,28600,28600,28600,28600,0
|
|
20231113,160100,124247350,28600,28600,28600,28600,0
|
|
20231113,160000,124247350,28600,28600,28600,28600,0
|
|
20231113,155900,124247350,28600,28600,28600,28600,0
|
|
20231113,155800,124247350,28600,28600,28600,28600,0
|
|
20231113,155700,124247350,28600,28600,28600,28600,0
|
|
20231113,155600,124247350,28600,28600,28600,28600,0
|
|
20231113,155500,124247350,28600,28600,28600,28600,0
|
|
20231113,155400,124247350,28600,28600,28600,28600,0
|
|
20231113,155300,124247350,28600,28600,28600,28600,0
|
|
20231113,155200,124247350,28600,28600,28600,28600,0
|
|
20231113,155100,124247350,28600,28600,28600,28600,0
|
|
20231113,155000,124247350,28600,28600,28600,28600,0
|
|
20231113,154900,124247350,28600,28600,28600,28600,0
|
|
20231113,154800,124247350,28600,28600,28600,28600,0
|
|
20231113,154700,124247350,28600,28600,28600,28600,0
|
|
20231113,154600,124247350,28600,28600,28600,28600,0
|
|
20231113,154500,124247350,28600,28600,28600,28600,0
|
|
20231113,154400,124247350,28600,28600,28600,28600,0
|
|
20231113,154300,124247350,28600,28600,28600,28600,0
|
|
20231113,154200,124247350,28600,28600,28600,28600,0
|
|
20231113,154100,124247350,28600,28600,28600,28600,0
|
|
20231113,154000,124247350,28600,28600,28600,28600,0
|
|
20231113,153900,124247350,28600,28600,28600,28600,0
|
|
20231113,153800,124247350,28600,28600,28600,28600,0
|
|
20231113,153700,124247350,28600,28600,28600,28600,0
|
|
20231113,153600,124247350,28600,28600,28600,28600,0
|
|
20231113,153500,124247350,28600,28600,28600,28600,0
|
|
20231113,153400,124247350,28600,28600,28600,28600,0
|
|
20231113,153300,124247350,28600,28600,28600,28600,5
|
|
20231113,153200,124247350,28600,28600,28600,28600,0
|
|
20231113,153100,124247350,28600,28600,28600,28600,0
|
|
20231113,153000,124247350,28600,28600,28600,28600,5
|
|
20231113,152900,124104350,28600,28600,28600,28600,0
|
|
20231113,152800,124104350,28600,28600,28600,28600,0
|
|
20231113,152700,124104350,28600,28600,28600,28600,0
|
|
20231113,152600,124104350,28600,28600,28600,28600,0
|
|
20231113,152500,124104350,28600,28600,28600,28600,0
|
|
20231113,152400,124104350,28600,28600,28600,28600,0
|
|
20231113,152300,124104350,28600,28600,28600,28600,0
|
|
20231113,152200,124104350,28600,28600,28600,28600,0
|
|
20231113,152100,124104350,28600,28600,28600,28600,0
|
|
20231113,152000,124104350,28600,28600,28600,28600,0
|
|
20231113,151900,124104350,28600,28600,28600,28600,1
|
|
20231113,151800,124075750,28600,28600,28600,28600,0
|
|
20231113,151700,124075750,28600,28500,28600,28500,50
|
|
20231113,151600,122648850,28500,28500,28500,28500,6
|
|
20231113,151500,122477850,28500,28550,28550,28500,9
|
|
20231113,151400,122221100,28500,28500,28500,28500,6
|
|
20231113,151300,122050100,28500,28500,28500,28500,5
|
|
20231113,151200,121907600,28600,28550,28600,28500,18
|
|
20231113,151100,121393550,28500,28500,28550,28500,7
|
|
20231113,151000,121194000,28550,28550,28550,28500,19
|
|
20231113,150900,120651800,28550,28500,28550,28500,51
|
|
20231113,150800,119196100,28550,28550,28550,28500,12
|
|
20231113,150700,118853750,28500,28550,28550,28500,8
|
|
20231113,150600,118625600,28500,28500,28500,28500,12
|
|
20231113,150500,118283600,28500,28500,28500,28500,9
|
|
20231113,150400,118027100,28500,28500,28500,28500,12
|
|
20231113,150300,117685100,28500,28500,28500,28500,4
|
|
20231113,150200,117571100,28500,28500,28500,28500,6
|
|
20231113,150100,117400100,28500,28550,28550,28500,103
|
|
20231113,150000,114460050,28500,28500,28500,28500,6
|
|
20231113,145900,114289050,28500,28500,28500,28500,12
|
|
20231113,145800,113947050,28500,28500,28500,28500,5
|
|
20231113,145700,113804550,28500,28500,28500,28500,6
|
|
20231113,145600,113633550,28500,28500,28500,28500,11
|
|
20231113,145500,113320050,28500,28500,28500,28500,7
|
|
20231113,145400,113120550,28500,28450,28500,28450,168
|
|
20231113,145300,108333150,28450,28450,28450,28450,5
|
|
20231113,145200,108190900,28450,28450,28450,28450,5
|
|
20231113,145100,108048650,28450,28450,28450,28450,13
|
|
20231113,145000,107678800,28450,28450,28450,28450,4
|
|
20231113,144900,107565000,28450,28450,28450,28450,13
|
|
20231113,144800,107195150,28450,28450,28450,28450,5
|
|
20231113,144700,107052900,28450,28450,28450,28450,5
|
|
20231113,144600,106910650,28450,28450,28450,28450,13
|
|
20231113,144500,106540800,28450,28450,28500,28450,15
|
|
20231113,144400,106113550,28450,28450,28450,28450,8
|
|
20231113,144300,105885950,28450,28450,28450,28450,14
|
|
20231113,144200,105487650,28450,28450,28450,28450,7
|
|
20231113,144100,105288500,28450,28450,28450,28450,12
|
|
20231113,144000,104947100,28450,28450,28450,28450,7
|
|
20231113,143900,104747950,28450,28450,28450,28450,7
|
|
20231113,143800,104548800,28450,28450,28450,28450,10
|
|
20231113,143700,104264300,28450,28450,28450,28450,5
|
|
20231113,143600,104122050,28450,28450,28500,28450,122
|
|
20231113,143500,100649650,28450,28450,28450,28450,6
|
|
20231113,143400,100478950,28450,28450,28450,28450,5
|
|
20231113,143300,100336700,28450,28450,28450,28450,24
|
|
20231113,143200,99653900,28450,28450,28450,28450,9
|
|
20231113,143100,99397850,28450,28450,28450,28450,11
|
|
20231113,143000,99084900,28450,28450,28450,28450,5
|
|
20231113,142900,98942650,28450,28450,28450,28450,7
|
|
20231113,142800,98743500,28450,28450,28450,28450,13
|
|
20231113,142700,98373650,28450,28450,28450,28450,6
|
|
20231113,142600,98202950,28450,28450,28450,28450,12
|
|
20231113,142500,97861550,28450,28450,28450,28450,5
|
|
20231113,142400,97719300,28450,28450,28450,28450,6
|
|
20231113,142300,97548600,28450,28500,28500,28450,8
|
|
20231113,142200,97320950,28450,28450,28500,28450,7
|
|
20231113,142100,97121700,28450,28450,28500,28450,14
|
|
20231113,142000,96723250,28450,28450,28450,28450,11
|
|
20231113,141900,96410300,28450,28450,28450,28450,4
|
|
20231113,141800,96296500,28500,28450,28500,28450,12
|
|
20231113,141700,95954800,28500,28450,28500,28450,7
|
|
20231113,141600,95755550,28450,28450,28500,28450,10
|
|
20231113,141500,95470850,28450,28450,28450,28450,12
|
|
20231113,141400,95129450,28450,28450,28450,28450,5
|
|
20231113,141300,94987200,28450,28450,28450,28450,12
|
|
20231113,141200,94645800,28450,28450,28450,28450,5
|
|
20231113,141100,94503550,28450,28450,28450,28450,8
|
|
20231113,141000,94275950,28450,28450,28450,28450,11
|
|
20231113,140900,93963000,28450,28450,28450,28450,9
|
|
20231113,140800,93706950,28450,28450,28450,28450,13
|
|
20231113,140700,93337100,28450,28450,28450,28450,7
|
|
20231113,140600,93137950,28450,28450,28450,28450,6
|
|
20231113,140500,92967250,28450,28450,28450,28450,11
|
|
20231113,140400,92654300,28450,28450,28450,28450,5
|
|
20231113,140300,92512050,28450,28450,28500,28450,14
|
|
20231113,140200,92113700,28450,28450,28450,28450,8
|
|
20231113,140100,91886100,28450,28450,28450,28450,16
|
|
20231113,140000,91430900,28450,28500,28500,28450,467
|
|
20231113,135900,78121600,28500,28500,28500,28500,5
|
|
20231113,135800,77979100,28500,28500,28500,28500,17
|
|
20231113,135700,77494600,28500,28550,28550,28500,77
|
|
20231113,135600,75299850,28500,28500,28500,28500,7
|
|
20231113,135500,75100350,28500,28500,28550,28500,17
|
|
20231113,135400,74615600,28500,28500,28500,28500,56
|
|
20231113,135300,73019600,28500,28500,28500,28500,12
|
|
20231113,135200,72677600,28500,28500,28550,28500,10
|
|
20231113,135100,72392350,28500,28500,28500,28500,50
|
|
20231113,135000,70967350,28500,28500,28500,28500,12
|
|
20231113,134900,70625350,28500,28500,28500,28500,6
|
|
20231113,134800,70454350,28500,28500,28600,28500,17
|
|
20231113,134700,69969300,28500,28500,28550,28500,18
|
|
20231113,134600,69455800,28500,28500,28500,28500,6
|
|
20231113,134500,69284800,28500,28550,28550,28500,424
|
|
20231113,134400,57179700,28550,28550,28550,28550,1
|
|
20231113,134300,57151150,28550,28550,28550,28550,24
|
|
20231113,134200,56465950,28550,28550,28550,28550,6
|
|
20231113,134100,56294650,28550,28550,28550,28550,1
|
|
20231113,134000,56266100,28550,28550,28550,28550,1
|
|
20231113,133900,56237550,28550,28550,28550,28550,0
|
|
20231113,133800,56237550,28550,28550,28550,28550,2
|
|
20231113,133700,56180450,28550,28550,28550,28550,0
|
|
20231113,133600,56180450,28550,28550,28550,28550,1
|
|
20231113,133500,56151900,28550,28550,28550,28550,2
|
|
20231113,133400,56094800,28550,28550,28550,28550,0
|
|
20231113,133300,56094800,28550,28550,28550,28550,2
|
|
20231113,133200,56037700,28550,28550,28550,28550,1
|
|
20231113,133100,56009150,28550,28550,28550,28550,0
|
|
20231113,133000,56009150,28550,28550,28550,28550,2
|
|
20231113,132900,55952050,28550,28550,28550,28550,0
|
|
20231113,132800,55952050,28550,28550,28550,28550,2
|
|
20231113,132700,55894950,28550,28550,28550,28550,1
|
|
20231113,132600,55866400,28550,28550,28550,28550,0
|
|
20231113,132500,55866400,28550,28550,28550,28550,2
|
|
20231113,132400,55809300,28550,28550,28550,28550,40
|
|
20231113,132300,54667300,28550,28550,28550,28550,3
|
|
20231113,132200,54581650,28600,28600,28600,28600,1
|
|
20231113,132100,54553050,28550,28550,28550,28550,0
|
|
20231113,132000,54553050,28550,28550,28550,28550,2
|
|
20231113,131900,54495950,28550,28550,28550,28550,1
|
|
20231113,131800,54467400,28550,28550,28550,28550,2
|
|
20231113,131700,54410300,28550,28550,28550,28550,0
|
|
20231113,131600,54410300,28550,28550,28550,28550,0
|
|
20231113,131500,54410300,28550,28550,28550,28550,2
|
|
20231113,131400,54353200,28550,28600,28600,28550,6
|
|
20231113,131300,54181650,28600,28550,28600,28550,12
|
|
20231113,131200,53838550,28550,28550,28550,28550,0
|
|
20231113,131100,53838550,28550,28550,28550,28550,0
|
|
20231113,131000,53838550,28550,28550,28550,28550,3
|
|
20231113,130900,53752900,28550,28550,28550,28550,0
|
|
20231113,130800,53752900,28550,28550,28550,28550,0
|
|
20231113,130700,53752900,28550,28550,28550,28550,2
|
|
20231113,130600,53695800,28600,28600,28600,28600,10
|
|
20231113,130500,53409800,28550,28550,28550,28550,3
|
|
20231113,130400,53324150,28550,28550,28550,28550,0
|
|
20231113,130300,53324150,28550,28550,28550,28550,0
|
|
20231113,130200,53324150,28550,28550,28550,28550,2
|
|
20231113,130100,53267050,28550,28550,28550,28550,84
|
|
20231113,130000,50868850,28550,28550,28550,28550,2
|
|
20231113,125900,50811750,28550,28550,28550,28550,100
|
|
20231113,125800,47956750,28550,28550,28550,28550,0
|
|
20231113,125700,47956750,28550,28550,28550,28550,3
|
|
20231113,125600,47871100,28550,28550,28550,28550,0
|
|
20231113,125500,47871100,28550,28550,28550,28550,2
|
|
20231113,125400,47814000,28550,28550,28550,28550,0
|
|
20231113,125300,47814000,28550,28550,28550,28550,0
|
|
20231113,125200,47814000,28550,28550,28550,28550,5
|
|
20231113,125100,47671250,28550,28550,28550,28550,0
|
|
20231113,125000,47671250,28550,28550,28550,28550,0
|
|
20231113,124900,47671250,28550,28550,28550,28550,0
|
|
20231113,124800,47671250,28550,28550,28550,28550,1
|
|
20231113,124700,47642700,28550,28550,28550,28550,4
|
|
20231113,124600,47528500,28550,28550,28550,28550,0
|
|
20231113,124500,47528500,28550,28550,28550,28550,0
|
|
20231113,124400,47528500,28550,28550,28550,28550,40
|
|
20231113,124300,46386500,28550,28550,28550,28550,1
|
|
20231113,124200,46357950,28550,28550,28550,28550,4
|
|
20231113,124100,46243750,28550,28550,28550,28550,0
|
|
20231113,124000,46243750,28550,28550,28550,28550,0
|
|
20231113,123900,46243750,28550,28550,28550,28550,1
|
|
20231113,123800,46215200,28600,28600,28600,28600,0
|
|
20231113,123700,46215200,28600,28600,28600,28600,1
|
|
20231113,123600,46186600,28650,28650,28650,28650,1
|
|
20231113,123500,46157950,28600,28550,28600,28550,12
|
|
20231113,123400,45814850,28550,28550,28550,28550,0
|
|
20231113,123300,45814850,28550,28550,28550,28550,0
|
|
20231113,123200,45814850,28550,28550,28550,28550,22
|
|
20231113,123100,45186750,28550,28550,28550,28550,0
|
|
20231113,123000,45186750,28550,28550,28550,28550,5
|
|
20231113,122900,45044000,28600,28600,28600,28600,0
|
|
20231113,122800,45044000,28600,28600,28600,28600,0
|
|
20231113,122700,45044000,28600,28600,28600,28600,0
|
|
20231113,122600,45044000,28600,28550,28600,28550,3
|
|
20231113,122500,44958250,28550,28550,28550,28550,0
|
|
20231113,122400,44958250,28550,28550,28550,28550,2
|
|
20231113,122300,44901150,28550,28550,28550,28550,0
|
|
20231113,122200,44901150,28550,28550,28550,28550,3
|
|
20231113,122100,44815500,28550,28550,28550,28550,0
|
|
20231113,122000,44815500,28550,28550,28550,28550,0
|
|
20231113,121900,44815500,28550,28550,28550,28550,2
|
|
20231113,121800,44758400,28550,28550,28550,28550,0
|
|
20231113,121700,44758400,28550,28550,28550,28550,3
|
|
20231113,121600,44672750,28600,28600,28600,28600,0
|
|
20231113,121500,44672750,28600,28550,28600,28550,2
|
|
20231113,121400,44615600,28600,28600,28600,28600,1
|
|
20231113,121300,44587000,28600,28600,28600,28600,31
|
|
20231113,121200,43700400,28600,28600,28600,28600,2
|
|
20231113,121100,43643200,28600,28600,28600,28600,0
|
|
20231113,121000,43643200,28600,28600,28600,28600,0
|
|
20231113,120900,43643200,28600,28600,28600,28600,2
|
|
20231113,120800,43586000,28600,28600,28600,28600,1
|
|
20231113,120700,43557400,28600,28600,28600,28600,2
|
|
20231113,120600,43500200,28600,28600,28600,28600,0
|
|
20231113,120500,43500200,28600,28600,28600,28600,0
|
|
20231113,120400,43500200,28600,28600,28600,28600,5
|
|
20231113,120300,43357200,28600,28600,28600,28600,0
|
|
20231113,120200,43357200,28600,28600,28600,28600,0
|
|
20231113,120100,43357200,28600,28600,28600,28600,0
|
|
20231113,120000,43357200,28600,28600,28600,28600,1
|
|
20231113,115900,43328600,28600,28600,28600,28600,4
|
|
20231113,115800,43214200,28600,28600,28600,28600,0
|
|
20231113,115700,43214200,28600,28600,28600,28600,0
|
|
20231113,115600,43214200,28600,28600,28600,28600,0
|
|
20231113,115500,43214200,28600,28650,28650,28600,6
|
|
20231113,115400,43042400,28650,28650,28650,28650,0
|
|
20231113,115300,43042400,28650,28650,28650,28650,0
|
|
20231113,115200,43042400,28650,28600,28650,28600,84
|
|
20231113,115100,40635900,28600,28600,28600,28600,1
|
|
20231113,115000,40607300,28600,28600,28600,28600,0
|
|
20231113,114900,40607300,28600,28600,28600,28550,15
|
|
20231113,114800,40178400,28550,28550,28550,28550,0
|
|
20231113,114700,40178400,28550,28550,28550,28550,2
|
|
20231113,114600,40121300,28550,28550,28550,28550,1
|
|
20231113,114500,40092750,28550,28550,28550,28550,0
|
|
20231113,114400,40092750,28550,28550,28550,28550,2
|
|
20231113,114300,40035650,28600,28600,28600,28600,39
|
|
20231113,114200,38920250,28550,28550,28550,28550,1
|
|
20231113,114100,38891700,28550,28600,28600,28550,3
|
|
20231113,114000,38806000,28550,28550,28550,28550,0
|
|
20231113,113900,38806000,28550,28550,28550,28550,2
|
|
20231113,113800,38748900,28550,28550,28550,28550,1
|
|
20231113,113700,38720350,28550,28550,28550,28550,0
|
|
20231113,113600,38720350,28550,28550,28550,28550,1
|
|
20231113,113500,38691800,28550,28550,28550,28550,0
|
|
20231113,113400,38691800,28550,28500,28550,28500,3
|
|
20231113,113300,38606250,28500,28500,28500,28500,1
|
|
20231113,113200,38577750,28500,28500,28500,28500,0
|
|
20231113,113100,38577750,28500,28500,28500,28500,2
|
|
20231113,113000,38520750,28500,28500,28500,28500,50
|
|
20231113,112900,37095750,28500,28500,28500,28500,3
|
|
20231113,112800,37010250,28500,28500,28500,28500,0
|
|
20231113,112700,37010250,28500,28500,28500,28500,3
|
|
20231113,112600,36924750,28500,28550,28550,28500,19
|
|
20231113,112500,36382400,28550,28550,28550,28550,71
|
|
20231113,112400,34355350,28500,28500,28500,28500,3
|
|
20231113,112300,34269850,28550,28550,28550,28550,0
|
|
20231113,112200,34269850,28550,28550,28550,28550,47
|
|
20231113,112100,32928000,28550,28550,28550,28550,2
|
|
20231113,112000,32870900,28550,28550,28550,28550,1
|
|
20231113,111900,32842350,28550,28550,28550,28550,2
|
|
20231113,111800,32785250,28550,28550,28550,28550,0
|
|
20231113,111700,32785250,28550,28550,28550,28550,0
|
|
20231113,111600,32785250,28550,28550,28550,28550,3
|
|
20231113,111500,32699600,28550,28550,28550,28550,0
|
|
20231113,111400,32699600,28550,28550,28550,28550,2
|
|
20231113,111300,32642500,28550,28550,28550,28550,0
|
|
20231113,111200,32642500,28550,28550,28550,28550,0
|
|
20231113,111100,32642500,28550,28550,28550,28550,7
|
|
20231113,111000,32442650,28500,28500,28500,28500,0
|
|
20231113,110900,32442650,28500,28500,28500,28500,1
|
|
20231113,110800,32414150,28500,28500,28500,28500,0
|
|
20231113,110700,32414150,28500,28500,28500,28500,1
|
|
20231113,110600,32385650,28600,28600,28600,28600,1
|
|
20231113,110500,32357050,28550,28550,28550,28550,2
|
|
20231113,110400,32299950,28500,28500,28500,28500,0
|
|
20231113,110300,32299950,28500,28500,28500,28500,5
|
|
20231113,110200,32157450,28500,28500,28500,28500,0
|
|
20231113,110100,32157450,28500,28500,28500,28500,3
|
|
20231113,110000,32071950,28500,28500,28500,28500,0
|
|
20231113,105900,32071950,28500,28500,28500,28500,37
|
|
20231113,105800,31017450,28500,28500,28500,28500,1
|
|
20231113,105700,30988950,28500,28500,28500,28500,0
|
|
20231113,105600,30988950,28500,28500,28500,28500,4
|
|
20231113,105500,30874950,28500,28500,28500,28500,0
|
|
20231113,105400,30874950,28500,28500,28500,28500,1
|
|
20231113,105300,30846450,28500,28500,28500,28500,2
|
|
20231113,105200,30789450,28500,28500,28500,28500,0
|
|
20231113,105100,30789450,28500,28500,28500,28500,0
|
|
20231113,105000,30789450,28500,28500,28500,28500,5
|
|
20231113,104900,30646950,28500,28500,28500,28500,1
|
|
20231113,104800,30618450,28500,28550,28550,28500,4
|
|
20231113,104700,30504400,28500,28500,28500,28500,0
|
|
20231113,104600,30504400,28500,28500,28500,28500,2
|
|
20231113,104500,30447400,28500,28500,28500,28500,1
|
|
20231113,104400,30418900,28500,28500,28500,28500,0
|
|
20231113,104300,30418900,28500,28500,28500,28500,0
|
|
20231113,104200,30418900,28500,28500,28500,28500,0
|
|
20231113,104100,30418900,28500,28500,28500,28500,55
|
|
20231113,104000,28851400,28500,28500,28500,28500,0
|
|
20231113,103900,28851400,28500,28500,28500,28500,0
|
|
20231113,103800,28851400,28500,28500,28500,28500,2
|
|
20231113,103700,28794400,28500,28500,28500,28500,7
|
|
20231113,103600,28594900,28500,28500,28500,28500,1
|
|
20231113,103500,28566400,28500,28500,28500,28500,0
|
|
20231113,103400,28566400,28500,28500,28500,28500,0
|
|
20231113,103300,28566400,28500,28500,28500,28500,3
|
|
20231113,103200,28480900,28500,28500,28500,28500,1
|
|
20231113,103100,28452400,28500,28500,28500,28500,2
|
|
20231113,103000,28395400,28550,28550,28550,28550,0
|
|
20231113,102900,28395400,28550,28550,28550,28550,0
|
|
20231113,102800,28395400,28550,28550,28550,28550,2
|
|
20231113,102700,28338300,28500,28500,28500,28500,1
|
|
20231113,102600,28309800,28500,28500,28500,28500,2
|
|
20231113,102500,28252800,28500,28500,28500,28500,1
|
|
20231113,102400,28224300,28500,28500,28500,28500,0
|
|
20231113,102300,28224300,28500,28500,28500,28500,1
|
|
20231113,102200,28195800,28500,28500,28500,28500,0
|
|
20231113,102100,28195800,28500,28500,28500,28500,0
|
|
20231113,102000,28195800,28500,28500,28500,28500,3
|
|
20231113,101900,28110300,28500,28500,28500,28500,1
|
|
20231113,101800,28081800,28550,28500,28550,28500,3
|
|
20231113,101700,27996250,28450,28450,28450,28450,0
|
|
20231113,101600,27996250,28450,28450,28450,28450,0
|
|
20231113,101500,27996250,28450,28450,28450,28450,0
|
|
20231113,101400,27996250,28450,28500,28650,28450,56
|
|
20231113,101300,26402500,28500,28500,28500,28500,1
|
|
20231113,101200,26374000,28500,28500,28500,28500,0
|
|
20231113,101100,26374000,28500,28500,28500,28500,4
|
|
20231113,101000,26260000,28500,28500,28500,28500,3
|
|
20231113,100900,26174500,28500,28500,28500,28500,0
|
|
20231113,100800,26174500,28500,28550,28550,28500,3
|
|
20231113,100700,26088950,28500,28500,28500,28500,8
|
|
20231113,100600,25860950,28500,28500,28500,28500,0
|
|
20231113,100500,25860950,28500,28500,28500,28500,11
|
|
20231113,100400,25547450,28500,28500,28500,28500,2
|
|
20231113,100300,25490450,28450,28450,28450,28450,4
|
|
20231113,100200,25376650,28450,28450,28450,28450,1
|
|
20231113,100100,25348200,28450,28450,28450,28450,2
|
|
20231113,100000,25291300,28450,28450,28450,28450,0
|
|
20231113,095900,25291300,28450,28450,28450,28450,0
|
|
20231113,095800,25291300,28450,28450,28450,28450,4
|
|
20231113,095700,25177500,28450,28450,28450,28450,1
|
|
20231113,095600,25149050,28450,28450,28450,28450,0
|
|
20231113,095500,25149050,28450,28450,28450,28450,2
|
|
20231113,095400,25092150,28550,28550,28550,28550,1
|
|
20231113,095300,25063600,28450,28450,28450,28450,0
|
|
20231113,095200,25063600,28450,28450,28450,28450,1
|
|
20231113,095100,25035150,28600,28550,28600,28550,150
|
|
20231113,095000,20745250,28650,28650,28650,28650,0
|
|
20231113,094900,20745250,28650,28550,28650,28550,74
|
|
20231113,094800,18626300,28450,28450,28450,28450,2
|
|
20231113,094700,18569400,28550,28550,28550,28550,0
|
|
20231113,094600,18569400,28550,28550,28550,28550,2
|
|
20231113,094500,18512300,28550,28550,28550,28550,0
|
|
20231113,094400,18512300,28550,28450,28550,28450,51
|
|
20231113,094300,17056350,28450,28450,28450,28450,3
|
|
20231113,094200,16971000,28500,28500,28500,28500,1
|
|
20231113,094100,16942500,28450,28450,28450,28450,0
|
|
20231113,094000,16942500,28450,28450,28450,28450,0
|
|
20231113,093900,16942500,28450,28450,28450,28450,1
|
|
20231113,093800,16914050,28450,28450,28450,28450,3
|
|
20231113,093700,16828700,28450,28450,28450,28450,3
|
|
20231113,093600,16743350,28450,28450,28450,28450,20
|
|
20231113,093500,16174350,28500,28500,28500,28450,3
|
|
20231113,093400,16088900,28550,28550,28550,28550,0
|
|
20231113,093300,16088900,28550,28550,28550,28550,1
|
|
20231113,093200,16060350,28450,28450,28450,28450,0
|
|
20231113,093100,16060350,28450,28450,28450,28450,0
|
|
20231113,093000,16060350,28450,28550,28550,28450,5
|
|
20231113,092900,15917700,28600,28600,28600,28600,64
|
|
20231113,092800,14087300,28650,28650,28650,28650,0
|
|
20231113,092700,14087300,28650,28650,28650,28650,32
|
|
20231113,092600,13170500,28650,28700,28700,28650,40
|
|
20231113,092500,12022550,28700,28700,28700,28700,2
|
|
20231113,092400,11965150,28700,28700,28700,28700,0
|
|
20231113,092300,11965150,28700,28700,28700,28700,10
|
|
20231113,092200,11678150,28650,28700,28750,28650,27
|
|
20231113,092100,10903250,28700,28700,28700,28700,42
|
|
20231113,092000,9697850,28700,28700,28700,28700,2
|
|
20231113,091900,9640450,28750,28750,28750,28750,0
|
|
20231113,091800,9640450,28750,28750,28750,28750,2
|
|
20231113,091700,9582950,28700,28700,28700,28700,2
|
|
20231113,091600,9525550,28700,28700,28700,28700,190
|
|
20231113,091500,4072550,28700,28700,28700,28700,12
|
|
20231113,091400,3728150,28700,28700,28700,28700,0
|
|
20231113,091300,3728150,28700,28700,28700,28700,10
|
|
20231113,091200,3441150,28700,28700,28700,28700,3
|
|
20231113,091100,3355050,28750,28700,28750,28700,2
|
|
20231113,091000,3297600,28700,28700,28700,28700,19
|
|
20231113,090900,2752300,28700,28700,28700,28700,5
|
|
20231113,090800,2608800,28700,28700,28700,28700,0
|
|
20231113,090700,2608800,28700,28700,28700,28700,14
|
|
20231113,090600,2207000,28700,28700,28700,28700,20
|
|
20231113,090500,1633000,28700,28700,28700,28700,0
|
|
20231113,090400,1633000,28700,28700,28700,28700,10
|
|
20231113,090300,1346000,28650,28650,28650,28650,31
|
|
20231113,090200,457850,28650,28650,28650,28650,5
|
|
20231113,090100,314600,28600,28600,28600,28600,0
|
|
20231113,090000,314600,28600,28600,28600,28600,11
|