667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,200400,185362800,28500,28500,28500,28500,1016
|
|
20231114,200300,185362800,28500,28500,28500,28500,0
|
|
20231114,200200,185362800,28500,28500,28500,28500,0
|
|
20231114,200100,185362800,28500,28500,28500,28500,0
|
|
20231114,200000,185362800,28500,28500,28500,28500,0
|
|
20231114,195900,185362800,28500,28500,28500,28500,0
|
|
20231114,195800,185362800,28500,28500,28500,28500,0
|
|
20231114,195700,185362800,28500,28500,28500,28500,0
|
|
20231114,195600,185362800,28500,28500,28500,28500,0
|
|
20231114,195500,185362800,28500,28500,28500,28500,0
|
|
20231114,195400,185362800,28500,28500,28500,28500,0
|
|
20231114,195300,185362800,28500,28500,28500,28500,0
|
|
20231114,195200,185362800,28500,28500,28500,28500,0
|
|
20231114,195100,185362800,28500,28500,28500,28500,0
|
|
20231114,195000,185362800,28500,28500,28500,28500,0
|
|
20231114,194900,185362800,28500,28500,28500,28500,0
|
|
20231114,194800,185362800,28500,28500,28500,28500,0
|
|
20231114,194700,185362800,28500,28500,28500,28500,0
|
|
20231114,194600,185362800,28500,28500,28500,28500,0
|
|
20231114,194500,185362800,28500,28500,28500,28500,0
|
|
20231114,194400,185362800,28500,28500,28500,28500,0
|
|
20231114,194300,185362800,28500,28500,28500,28500,0
|
|
20231114,194200,185362800,28500,28500,28500,28500,0
|
|
20231114,194100,185362800,28500,28500,28500,28500,0
|
|
20231114,194000,185362800,28500,28500,28500,28500,0
|
|
20231114,193900,185362800,28500,28500,28500,28500,0
|
|
20231114,193800,185362800,28500,28500,28500,28500,0
|
|
20231114,193700,185362800,28500,28500,28500,28500,0
|
|
20231114,193600,185362800,28500,28500,28500,28500,0
|
|
20231114,193500,185362800,28500,28500,28500,28500,0
|
|
20231114,193400,185362800,28500,28500,28500,28500,1016
|
|
20231114,193300,185362800,28500,28500,28500,28500,0
|
|
20231114,193200,185362800,28500,28500,28500,28500,0
|
|
20231114,193100,185362800,28500,28500,28500,28500,0
|
|
20231114,193000,185362800,28500,28500,28500,28500,0
|
|
20231114,192900,185362800,28500,28500,28500,28500,0
|
|
20231114,192800,185362800,28500,28500,28500,28500,0
|
|
20231114,192700,185362800,28500,28500,28500,28500,0
|
|
20231114,192600,185362800,28500,28500,28500,28500,0
|
|
20231114,192500,185362800,28500,28500,28500,28500,0
|
|
20231114,192400,185362800,28500,28500,28500,28500,0
|
|
20231114,192300,185362800,28500,28500,28500,28500,0
|
|
20231114,192200,185362800,28500,28500,28500,28500,0
|
|
20231114,192100,185362800,28500,28500,28500,28500,0
|
|
20231114,192000,185362800,28500,28500,28500,28500,0
|
|
20231114,191900,185362800,28500,28500,28500,28500,0
|
|
20231114,191800,185362800,28500,28500,28500,28500,0
|
|
20231114,191700,185362800,28500,28500,28500,28500,0
|
|
20231114,191600,185362800,28500,28500,28500,28500,0
|
|
20231114,191500,185362800,28500,28500,28500,28500,0
|
|
20231114,191400,185362800,28500,28500,28500,28500,0
|
|
20231114,191300,185362800,28500,28500,28500,28500,0
|
|
20231114,191200,185362800,28500,28500,28500,28500,0
|
|
20231114,191100,185362800,28500,28500,28500,28500,0
|
|
20231114,191000,185362800,28500,28500,28500,28500,0
|
|
20231114,190900,185362800,28500,28500,28500,28500,0
|
|
20231114,190800,185362800,28500,28500,28500,28500,0
|
|
20231114,190700,185362800,28500,28500,28500,28500,0
|
|
20231114,190600,185362800,28500,28500,28500,28500,0
|
|
20231114,190500,185362800,28500,28500,28500,28500,0
|
|
20231114,190400,185362800,28500,28500,28500,28500,1016
|
|
20231114,190300,185362800,28500,28500,28500,28500,0
|
|
20231114,190200,185362800,28500,28500,28500,28500,0
|
|
20231114,190100,185362800,28500,28500,28500,28500,0
|
|
20231114,190000,185362800,28500,28500,28500,28500,0
|
|
20231114,185900,185362800,28500,28500,28500,28500,0
|
|
20231114,185800,185362800,28500,28500,28500,28500,0
|
|
20231114,185700,185362800,28500,28500,28500,28500,0
|
|
20231114,185600,185362800,28500,28500,28500,28500,0
|
|
20231114,185500,185362800,28500,28500,28500,28500,0
|
|
20231114,185400,185362800,28500,28500,28500,28500,0
|
|
20231114,185300,185362800,28500,28500,28500,28500,0
|
|
20231114,185200,185362800,28500,28500,28500,28500,0
|
|
20231114,185100,185362800,28500,28500,28500,28500,0
|
|
20231114,185000,185362800,28500,28500,28500,28500,0
|
|
20231114,184900,185362800,28500,28500,28500,28500,0
|
|
20231114,184800,185362800,28500,28500,28500,28500,0
|
|
20231114,184700,185362800,28500,28500,28500,28500,0
|
|
20231114,184600,185362800,28500,28500,28500,28500,0
|
|
20231114,184500,185362800,28500,28500,28500,28500,0
|
|
20231114,184400,185362800,28500,28500,28500,28500,0
|
|
20231114,184300,185362800,28500,28500,28500,28500,0
|
|
20231114,184200,185362800,28500,28500,28500,28500,0
|
|
20231114,184100,185362800,28500,28500,28500,28500,0
|
|
20231114,184000,185362800,28500,28500,28500,28500,0
|
|
20231114,183900,185362800,28500,28500,28500,28500,0
|
|
20231114,183800,185362800,28500,28500,28500,28500,0
|
|
20231114,183700,185362800,28500,28500,28500,28500,0
|
|
20231114,183600,185362800,28500,28500,28500,28500,0
|
|
20231114,183500,185362800,28500,28500,28500,28500,0
|
|
20231114,183400,185362800,28500,28500,28500,28500,1016
|
|
20231114,183300,185362800,28500,28500,28500,28500,0
|
|
20231114,183200,185362800,28500,28500,28500,28500,0
|
|
20231114,183100,185362800,28500,28500,28500,28500,0
|
|
20231114,183000,185362800,28500,28500,28500,28500,0
|
|
20231114,182900,185362800,28500,28500,28500,28500,0
|
|
20231114,182800,185362800,28500,28500,28500,28500,0
|
|
20231114,182700,185362800,28500,28500,28500,28500,0
|
|
20231114,182600,185362800,28500,28500,28500,28500,0
|
|
20231114,182500,185362800,28500,28500,28500,28500,0
|
|
20231114,182400,185362800,28500,28500,28500,28500,0
|
|
20231114,182300,185362800,28500,28500,28500,28500,0
|
|
20231114,182200,185362800,28500,28500,28500,28500,0
|
|
20231114,182100,185362800,28500,28500,28500,28500,0
|
|
20231114,182000,185362800,28500,28500,28500,28500,0
|
|
20231114,181900,185362800,28500,28500,28500,28500,0
|
|
20231114,181800,185362800,28500,28500,28500,28500,0
|
|
20231114,181700,185362800,28500,28500,28500,28500,0
|
|
20231114,181600,185362800,28500,28500,28500,28500,0
|
|
20231114,181500,185362800,28500,28500,28500,28500,0
|
|
20231114,181400,185362800,28500,28500,28500,28500,0
|
|
20231114,181300,185362800,28500,28500,28500,28500,0
|
|
20231114,181200,185362800,28500,28500,28500,28500,0
|
|
20231114,181100,185362800,28500,28500,28500,28500,0
|
|
20231114,181000,185362800,28500,28500,28500,28500,0
|
|
20231114,180900,185362800,28500,28500,28500,28500,0
|
|
20231114,180800,185362800,28500,28500,28500,28500,0
|
|
20231114,180700,185362800,28500,28500,28500,28500,0
|
|
20231114,180600,185362800,28500,28500,28500,28500,0
|
|
20231114,180500,185362800,28500,28500,28500,28500,0
|
|
20231114,180400,185362800,28500,28500,28500,28500,1016
|
|
20231114,180300,185362800,28500,28500,28500,28500,0
|
|
20231114,180200,185362800,28500,28500,28500,28500,0
|
|
20231114,180100,185362800,28500,28500,28500,28500,0
|
|
20231114,180000,185362800,28500,28500,28500,28500,0
|
|
20231114,175900,185362800,28500,28500,28500,28500,0
|
|
20231114,175800,185362800,28500,28500,28500,28500,0
|
|
20231114,175700,185362800,28500,28500,28500,28500,0
|
|
20231114,175600,185362800,28500,28500,28500,28500,0
|
|
20231114,175500,185362800,28500,28500,28500,28500,0
|
|
20231114,175400,185362800,28500,28500,28500,28500,0
|
|
20231114,175300,185362800,28500,28500,28500,28500,0
|
|
20231114,175200,185362800,28500,28500,28500,28500,0
|
|
20231114,175100,185362800,28500,28500,28500,28500,0
|
|
20231114,175000,185362800,28500,28500,28500,28500,0
|
|
20231114,174900,185362800,28500,28500,28500,28500,0
|
|
20231114,174800,185362800,28500,28500,28500,28500,0
|
|
20231114,174700,185362800,28500,28500,28500,28500,0
|
|
20231114,174600,185362800,28500,28500,28500,28500,0
|
|
20231114,174500,185362800,28500,28500,28500,28500,0
|
|
20231114,174400,185362800,28500,28500,28500,28500,0
|
|
20231114,174300,185362800,28500,28500,28500,28500,0
|
|
20231114,174200,185362800,28500,28500,28500,28500,0
|
|
20231114,174100,185362800,28500,28500,28500,28500,0
|
|
20231114,174000,185362800,28500,28500,28500,28500,0
|
|
20231114,173900,185362800,28500,28500,28500,28500,0
|
|
20231114,173800,185362800,28500,28500,28500,28500,0
|
|
20231114,173700,185362800,28500,28500,28500,28500,0
|
|
20231114,173600,185362800,28500,28500,28500,28500,0
|
|
20231114,173500,185362800,28500,28500,28500,28500,0
|
|
20231114,173400,185362800,28500,28500,28500,28500,1016
|
|
20231114,173300,185362800,28500,28500,28500,28500,0
|
|
20231114,173200,185362800,28500,28500,28500,28500,0
|
|
20231114,173100,185362800,28500,28500,28500,28500,0
|
|
20231114,173000,185362800,28500,28500,28500,28500,0
|
|
20231114,172900,185362800,28500,28500,28500,28500,0
|
|
20231114,172800,185362800,28500,28500,28500,28500,0
|
|
20231114,172700,185362800,28500,28500,28500,28500,0
|
|
20231114,172600,185362800,28500,28500,28500,28500,0
|
|
20231114,172500,185362800,28500,28500,28500,28500,0
|
|
20231114,172400,185362800,28500,28500,28500,28500,0
|
|
20231114,172300,185362800,28500,28500,28500,28500,0
|
|
20231114,172200,185362800,28500,28500,28500,28500,0
|
|
20231114,172100,185362800,28500,28500,28500,28500,0
|
|
20231114,172000,185362800,28500,28500,28500,28500,0
|
|
20231114,171900,185362800,28500,28500,28500,28500,0
|
|
20231114,171800,185362800,28500,28500,28500,28500,0
|
|
20231114,171700,185362800,28500,28500,28500,28500,0
|
|
20231114,171600,185362800,28500,28500,28500,28500,0
|
|
20231114,171500,185362800,28500,28500,28500,28500,0
|
|
20231114,171400,185362800,28500,28500,28500,28500,0
|
|
20231114,171300,185362800,28500,28500,28500,28500,0
|
|
20231114,171200,185362800,28500,28500,28500,28500,0
|
|
20231114,171100,185362800,28500,28500,28500,28500,0
|
|
20231114,171000,185362800,28500,28500,28500,28500,0
|
|
20231114,170900,185362800,28500,28500,28500,28500,0
|
|
20231114,170800,185362800,28500,28500,28500,28500,0
|
|
20231114,170700,185362800,28500,28500,28500,28500,0
|
|
20231114,170600,185362800,28500,28500,28500,28500,0
|
|
20231114,170500,185362800,28500,28500,28500,28500,0
|
|
20231114,170400,185362800,28500,28500,28500,28500,1016
|
|
20231114,170300,185362800,28500,28500,28500,28500,0
|
|
20231114,170200,185362800,28500,28500,28500,28500,0
|
|
20231114,170100,185362800,28500,28500,28500,28500,0
|
|
20231114,170000,185362800,28500,28500,28500,28500,0
|
|
20231114,165900,185362800,28500,28500,28500,28500,0
|
|
20231114,165800,185362800,28500,28500,28500,28500,0
|
|
20231114,165700,185362800,28500,28500,28500,28500,0
|
|
20231114,165600,185362800,28500,28500,28500,28500,0
|
|
20231114,165500,185362800,28500,28500,28500,28500,0
|
|
20231114,165400,185362800,28500,28500,28500,28500,0
|
|
20231114,165300,185362800,28500,28500,28500,28500,0
|
|
20231114,165200,185362800,28500,28500,28500,28500,0
|
|
20231114,165100,185362800,28500,28500,28500,28500,0
|
|
20231114,165000,185362800,28500,28500,28500,28500,0
|
|
20231114,164900,185362800,28500,28500,28500,28500,0
|
|
20231114,164800,185362800,28500,28500,28500,28500,0
|
|
20231114,164700,185362800,28500,28500,28500,28500,0
|
|
20231114,164600,185362800,28500,28500,28500,28500,0
|
|
20231114,164500,185362800,28500,28500,28500,28500,0
|
|
20231114,164400,185362800,28500,28500,28500,28500,0
|
|
20231114,164300,185362800,28500,28500,28500,28500,0
|
|
20231114,164200,185362800,28500,28500,28500,28500,0
|
|
20231114,164100,185362800,28500,28500,28500,28500,0
|
|
20231114,164000,185362800,28500,28500,28500,28500,0
|
|
20231114,163900,185362800,28500,28500,28500,28500,0
|
|
20231114,163800,185362800,28500,28500,28500,28500,0
|
|
20231114,163700,185362800,28500,28500,28500,28500,0
|
|
20231114,163600,185362800,28500,28500,28500,28500,0
|
|
20231114,163500,185362800,28500,28500,28500,28500,0
|
|
20231114,163400,185362800,28500,28500,28500,28500,1016
|
|
20231114,163300,185362800,28500,28500,28500,28500,0
|
|
20231114,163200,185362800,28500,28500,28500,28500,0
|
|
20231114,163100,185362800,28500,28500,28500,28500,0
|
|
20231114,163000,185362800,28500,28500,28500,28500,0
|
|
20231114,162900,185362800,28500,28500,28500,28500,0
|
|
20231114,162800,185362800,28500,28500,28500,28500,0
|
|
20231114,162700,185362800,28500,28500,28500,28500,0
|
|
20231114,162600,185362800,28500,28500,28500,28500,0
|
|
20231114,162500,185362800,28500,28500,28500,28500,0
|
|
20231114,162400,185362800,28500,28500,28500,28500,0
|
|
20231114,162300,185362800,28500,28500,28500,28500,0
|
|
20231114,162200,185362800,28500,28500,28500,28500,0
|
|
20231114,162100,185362800,28500,28500,28500,28500,0
|
|
20231114,162000,185362800,28500,28500,28500,28500,0
|
|
20231114,161900,185362800,28500,28500,28500,28500,0
|
|
20231114,161800,185362800,28500,28500,28500,28500,0
|
|
20231114,161700,185362800,28500,28500,28500,28500,0
|
|
20231114,161600,185362800,28500,28500,28500,28500,0
|
|
20231114,161500,185362800,28500,28500,28500,28500,0
|
|
20231114,161400,185362800,28500,28500,28500,28500,0
|
|
20231114,161300,185362800,28500,28500,28500,28500,0
|
|
20231114,161200,185362800,28500,28500,28500,28500,0
|
|
20231114,161100,185362800,28500,28500,28500,28500,0
|
|
20231114,161000,185362800,28500,28500,28500,28500,0
|
|
20231114,160900,185362800,28500,28500,28500,28500,0
|
|
20231114,160800,185362800,28500,28500,28500,28500,0
|
|
20231114,160700,185362800,28500,28500,28500,28500,0
|
|
20231114,160600,185362800,28500,28500,28500,28500,0
|
|
20231114,160500,185362800,28500,28500,28500,28500,0
|
|
20231114,160400,185362800,28500,28500,28500,28500,1016
|
|
20231114,160300,185362800,28500,28500,28500,28500,0
|
|
20231114,160200,185362800,28500,28500,28500,28500,0
|
|
20231114,160100,185362800,28500,28500,28500,28500,0
|
|
20231114,160000,185362800,28500,28500,28500,28500,0
|
|
20231114,155900,185362800,28500,28500,28500,28500,0
|
|
20231114,155800,185362800,28500,28500,28500,28500,0
|
|
20231114,155700,185362800,28500,28500,28500,28500,0
|
|
20231114,155600,185362800,28500,28500,28500,28500,0
|
|
20231114,155500,185362800,28500,28500,28500,28500,0
|
|
20231114,155400,185362800,28500,28500,28500,28500,0
|
|
20231114,155300,185362800,28500,28500,28500,28500,0
|
|
20231114,155200,185362800,28500,28500,28500,28500,0
|
|
20231114,155100,185362800,28500,28500,28500,28500,0
|
|
20231114,155000,185362800,28500,28500,28500,28500,0
|
|
20231114,154900,185362800,28500,28500,28500,28500,0
|
|
20231114,154800,185362800,28500,28500,28500,28500,0
|
|
20231114,154700,185362800,28500,28500,28500,28500,0
|
|
20231114,154600,185362800,28500,28500,28500,28500,0
|
|
20231114,154500,185362800,28500,28500,28500,28500,0
|
|
20231114,154400,185362800,28500,28500,28500,28500,0
|
|
20231114,154300,185362800,28500,28500,28500,28500,0
|
|
20231114,154200,185362800,28500,28500,28500,28500,0
|
|
20231114,154100,185362800,28500,28500,28500,28500,0
|
|
20231114,154000,185362800,28500,28500,28500,28500,0
|
|
20231114,153900,185362800,28500,28500,28500,28500,0
|
|
20231114,153800,185362800,28500,28500,28500,28500,0
|
|
20231114,153700,185362800,28500,28500,28500,28500,0
|
|
20231114,153600,185362800,28500,28500,28500,28500,0
|
|
20231114,153500,185362800,28500,28500,28500,28500,0
|
|
20231114,153400,185362800,28500,28500,28500,28500,1016
|
|
20231114,153300,185362800,28500,28500,28500,28500,0
|
|
20231114,153200,185362800,28500,28500,28500,28500,0
|
|
20231114,153100,185362800,28500,28500,28500,28500,0
|
|
20231114,153000,185362800,28500,28500,28500,28500,1016
|
|
20231114,152900,156406800,28750,28750,28750,28750,0
|
|
20231114,152800,156406800,28750,28750,28750,28750,0
|
|
20231114,152700,156406800,28750,28750,28750,28750,0
|
|
20231114,152600,156406800,28750,28750,28750,28750,0
|
|
20231114,152500,156406800,28750,28750,28750,28750,0
|
|
20231114,152400,156406800,28750,28750,28750,28750,0
|
|
20231114,152300,156406800,28750,28750,28750,28750,0
|
|
20231114,152200,156406800,28750,28750,28750,28750,0
|
|
20231114,152100,156406800,28750,28750,28750,28750,0
|
|
20231114,152000,156406800,28750,28750,28750,28750,0
|
|
20231114,151900,156406800,28750,28750,28750,28750,0
|
|
20231114,151800,156406800,28750,28750,28750,28750,1
|
|
20231114,151700,156378050,28750,28750,28750,28750,0
|
|
20231114,151600,156378050,28750,28750,28750,28750,0
|
|
20231114,151500,156378050,28750,28600,28750,28600,2
|
|
20231114,151400,156320700,28750,28750,28750,28750,0
|
|
20231114,151300,156320700,28750,28750,28750,28750,0
|
|
20231114,151200,156320700,28750,28750,28750,28750,2
|
|
20231114,151100,156263200,28600,28600,28600,28600,0
|
|
20231114,151000,156263200,28600,28750,28750,28600,4
|
|
20231114,150900,156148650,28750,28750,28750,28750,1
|
|
20231114,150800,156119900,28800,28800,28800,28800,0
|
|
20231114,150700,156119900,28800,28800,28800,28800,1
|
|
20231114,150600,156091100,28800,28800,28800,28800,0
|
|
20231114,150500,156091100,28800,28750,28800,28600,143
|
|
20231114,150400,151980350,28750,28750,28750,28750,2
|
|
20231114,150300,151922850,28750,28750,28750,28750,7
|
|
20231114,150200,151721600,28750,28700,28750,28700,5
|
|
20231114,150100,151578050,28700,28700,28700,28700,0
|
|
20231114,150000,151578050,28700,28700,28700,28700,1
|
|
20231114,145900,151549350,28650,28650,28650,28650,0
|
|
20231114,145800,151549350,28650,28650,28650,28650,3
|
|
20231114,145700,151463400,28700,28700,28700,28700,1
|
|
20231114,145600,151434700,28650,28650,28650,28650,0
|
|
20231114,145500,151434700,28650,28700,28700,28650,4
|
|
20231114,145400,151320050,28650,28650,28650,28650,0
|
|
20231114,145300,151320050,28650,28650,28650,28650,1
|
|
20231114,145200,151291400,28700,28650,28700,28650,2
|
|
20231114,145100,151234050,28650,28650,28650,28650,1
|
|
20231114,145000,151205400,28650,28700,28700,28650,8
|
|
20231114,144900,150976150,28650,28650,28650,28650,0
|
|
20231114,144800,150976150,28650,28650,28650,28650,1
|
|
20231114,144700,150947500,28700,28700,28700,28700,1
|
|
20231114,144600,150918800,28700,28700,28700,28700,70
|
|
20231114,144500,148909800,28650,28700,28700,28650,3
|
|
20231114,144400,148823800,28650,28650,28650,28650,0
|
|
20231114,144300,148823800,28650,28650,28650,28650,1
|
|
20231114,144200,148795150,28700,28700,28700,28700,1
|
|
20231114,144100,148766450,28650,28650,28650,28650,1
|
|
20231114,144000,148737800,28650,28700,28700,28650,3
|
|
20231114,143900,148651800,28650,28650,28650,28650,5
|
|
20231114,143800,148508550,28650,28600,28650,28600,2
|
|
20231114,143700,148451300,28650,28600,28650,28600,2
|
|
20231114,143600,148394050,28700,28700,28700,28700,1
|
|
20231114,143500,148365350,28700,28650,28700,28600,5
|
|
20231114,143400,148222150,28650,28650,28650,28650,0
|
|
20231114,143300,148222150,28650,28650,28650,28650,0
|
|
20231114,143200,148222150,28650,28650,28650,28650,1
|
|
20231114,143100,148193500,28600,28600,28600,28600,1
|
|
20231114,143000,148164900,28600,28600,28600,28600,3
|
|
20231114,142900,148079100,28700,28700,28700,28700,1
|
|
20231114,142800,148050400,28650,28650,28650,28650,1
|
|
20231114,142700,148021750,28650,28650,28650,28650,1
|
|
20231114,142600,147993100,28600,28650,28700,28600,12
|
|
20231114,142500,147649350,28600,28600,28600,28600,1
|
|
20231114,142400,147620750,28650,28650,28650,28650,1
|
|
20231114,142300,147592100,28650,28650,28650,28650,0
|
|
20231114,142200,147592100,28650,28650,28650,28650,1
|
|
20231114,142100,147563450,28600,28600,28600,28600,0
|
|
20231114,142000,147563450,28600,28600,28600,28600,2
|
|
20231114,141900,147506250,28700,28650,28700,28650,2
|
|
20231114,141800,147448900,28700,28700,28700,28700,0
|
|
20231114,141700,147448900,28700,28700,28700,28700,1
|
|
20231114,141600,147420200,28650,28600,28650,28600,2
|
|
20231114,141500,147362950,28600,28600,28600,28600,2
|
|
20231114,141400,147305750,28700,28700,28700,28700,1
|
|
20231114,141300,147277050,28650,28650,28650,28650,1
|
|
20231114,141200,147248400,28650,28700,28700,28650,5
|
|
20231114,141100,147105100,28650,28650,28650,28650,0
|
|
20231114,141000,147105100,28650,28650,28650,28650,1
|
|
20231114,140900,147076450,28700,28650,28700,28650,2
|
|
20231114,140800,147019100,28650,28650,28650,28650,1
|
|
20231114,140700,146990450,28700,28700,28700,28700,1
|
|
20231114,140600,146961750,28650,28650,28650,28650,1
|
|
20231114,140500,146933100,28650,28650,28650,28650,1
|
|
20231114,140400,146904450,28650,28650,28650,28650,1
|
|
20231114,140300,146875800,28650,28650,28650,28650,1
|
|
20231114,140200,146847150,28650,28650,28650,28650,1
|
|
20231114,140100,146818500,28650,28650,28650,28650,0
|
|
20231114,140000,146818500,28650,28650,28650,28650,0
|
|
20231114,135900,146818500,28650,28700,28700,28650,2
|
|
20231114,135800,146761150,28650,28650,28650,28650,2
|
|
20231114,135700,146703850,28700,28700,28700,28700,1
|
|
20231114,135600,146675150,28650,28650,28650,28650,2
|
|
20231114,135500,146617850,28650,28650,28650,28650,1
|
|
20231114,135400,146589200,28700,28700,28700,28700,1
|
|
20231114,135300,146560500,28650,28650,28650,28650,2
|
|
20231114,135200,146503200,28650,28700,28700,28650,2
|
|
20231114,135100,146445850,28650,28650,28650,28650,0
|
|
20231114,135000,146445850,28650,28650,28650,28650,1
|
|
20231114,134900,146417200,28650,28650,28650,28650,1
|
|
20231114,134800,146388550,28600,28600,28600,28600,1
|
|
20231114,134700,146359950,28600,28600,28600,28600,1
|
|
20231114,134600,146331350,28650,28650,28650,28650,1
|
|
20231114,134500,146302700,28600,28600,28600,28600,2
|
|
20231114,134400,146245500,28650,28650,28650,28650,1
|
|
20231114,134300,146216850,28600,28600,28600,28600,1
|
|
20231114,134200,146188250,28600,28600,28600,28600,1
|
|
20231114,134100,146159650,28650,28650,28650,28650,1
|
|
20231114,134000,146131000,28600,28600,28600,28600,2
|
|
20231114,133900,146073800,28650,28650,28650,28650,1
|
|
20231114,133800,146045150,28600,28600,28600,28600,1
|
|
20231114,133700,146016550,28600,28600,28600,28600,1
|
|
20231114,133600,145987950,28650,28650,28650,28650,1
|
|
20231114,133500,145959300,28600,28600,28600,28600,3
|
|
20231114,133400,145873500,28650,28650,28650,28650,1
|
|
20231114,133300,145844850,28600,28600,28600,28600,1
|
|
20231114,133200,145816250,28600,28600,28600,28600,1
|
|
20231114,133100,145787650,28650,28650,28650,28650,1
|
|
20231114,133000,145759000,28600,28550,28600,28550,386
|
|
20231114,132900,134738250,28550,28700,28700,28550,23
|
|
20231114,132800,134080900,28650,28650,28650,28650,126
|
|
20231114,132700,130471000,28700,28700,28700,28700,10
|
|
20231114,132600,130184000,28700,28650,28700,28650,2
|
|
20231114,132500,130126650,28650,28650,28650,28650,7
|
|
20231114,132400,129926100,28700,28700,28700,28700,1
|
|
20231114,132300,129897400,28650,28650,28650,28650,52
|
|
20231114,132200,128407600,28700,28700,28700,28700,0
|
|
20231114,132100,128407600,28700,28650,28700,28650,2
|
|
20231114,132000,128350250,28650,28650,28650,28650,1
|
|
20231114,131900,128321600,28700,28700,28700,28700,1
|
|
20231114,131800,128292900,28650,28600,28650,28600,46
|
|
20231114,131700,126975050,28650,28650,28650,28650,0
|
|
20231114,131600,126975050,28650,28650,28650,28650,1
|
|
20231114,131500,126946400,28600,28600,28600,28600,4
|
|
20231114,131400,126832000,28650,28650,28650,28650,1
|
|
20231114,131300,126803350,28600,28600,28600,28600,1
|
|
20231114,131200,126774750,28600,28600,28600,28600,7
|
|
20231114,131100,126574550,28650,28650,28650,28650,1
|
|
20231114,131000,126545900,28600,28600,28600,28600,7
|
|
20231114,130900,126345700,28600,28650,28650,28600,11
|
|
20231114,130800,126031050,28600,28600,28600,28600,1
|
|
20231114,130700,126002450,28600,28600,28600,28600,11
|
|
20231114,130600,125687850,28600,28650,28650,28600,33
|
|
20231114,130500,124744000,28600,28600,28600,28600,10
|
|
20231114,130400,124458000,28600,28650,28650,28600,8
|
|
20231114,130300,124229150,28600,28650,28650,28600,2
|
|
20231114,130200,124171900,28650,28650,28650,28650,0
|
|
20231114,130100,124171900,28650,28650,28650,28650,1
|
|
20231114,130000,124143250,28600,28600,28600,28600,1
|
|
20231114,125900,124114650,28600,28600,28600,28600,1
|
|
20231114,125800,124086050,28650,28600,28650,28600,2
|
|
20231114,125700,124028800,28650,28650,28650,28650,0
|
|
20231114,125600,124028800,28650,28650,28650,28650,1
|
|
20231114,125500,124000150,28600,28600,28600,28600,1
|
|
20231114,125400,123971550,28600,28600,28600,28600,2
|
|
20231114,125300,123914350,28650,28600,28650,28600,2
|
|
20231114,125200,123857100,28600,28600,28600,28600,0
|
|
20231114,125100,123857100,28600,28600,28600,28600,5
|
|
20231114,125000,123714100,28550,28550,28550,28550,1
|
|
20231114,124900,123685550,28600,28600,28600,28600,1
|
|
20231114,124800,123656950,28650,28600,28650,28600,2
|
|
20231114,124700,123599700,28600,28600,28600,28600,0
|
|
20231114,124600,123599700,28600,28600,28600,28600,1
|
|
20231114,124500,123571100,28600,28600,28600,28600,18
|
|
20231114,124400,123056300,28550,28600,28600,28550,3
|
|
20231114,124300,122970550,28600,28550,28600,28550,3
|
|
20231114,124200,122884850,28600,28600,28600,28600,0
|
|
20231114,124100,122884850,28600,28600,28600,28600,1
|
|
20231114,124000,122856250,28550,28550,28550,28550,1
|
|
20231114,123900,122827700,28600,28600,28600,28600,0
|
|
20231114,123800,122827700,28600,28550,28600,28550,3
|
|
20231114,123700,122742000,28600,28600,28600,28600,0
|
|
20231114,123600,122742000,28600,28600,28600,28600,1
|
|
20231114,123500,122713400,28550,28550,28550,28550,1
|
|
20231114,123400,122684850,28550,28550,28550,28550,0
|
|
20231114,123300,122684850,28550,28600,28600,28550,33
|
|
20231114,123200,121741100,28600,28600,28600,28600,1
|
|
20231114,123100,121712500,28650,28650,28650,28650,1
|
|
20231114,123000,121683850,28600,28600,28600,28600,1
|
|
20231114,122900,121655250,28650,28650,28650,28650,0
|
|
20231114,122800,121655250,28650,28600,28650,28600,2
|
|
20231114,122700,121598000,28600,28600,28600,28600,1
|
|
20231114,122600,121569400,28600,28650,28650,28600,2
|
|
20231114,122500,121512150,28600,28600,28600,28600,1
|
|
20231114,122400,121483550,28600,28600,28600,28600,0
|
|
20231114,122300,121483550,28600,28600,28650,28600,3
|
|
20231114,122200,121397700,28600,28600,28600,28600,1
|
|
20231114,122100,121369100,28600,28650,28650,28600,2
|
|
20231114,122000,121311850,28600,28600,28600,28600,1
|
|
20231114,121900,121283250,28650,28650,28650,28650,0
|
|
20231114,121800,121283250,28650,28600,28650,28600,2
|
|
20231114,121700,121226000,28600,28600,28600,28600,0
|
|
20231114,121600,121226000,28600,28600,28600,28600,1
|
|
20231114,121500,121197400,28650,28600,28650,28600,103
|
|
20231114,121400,118251550,28650,28650,28650,28650,0
|
|
20231114,121300,118251550,28650,28600,28650,28600,3
|
|
20231114,121200,118165700,28650,28650,28650,28650,0
|
|
20231114,121100,118165700,28650,28650,28650,28650,1
|
|
20231114,121000,118137050,28700,28650,28700,28650,2
|
|
20231114,120900,118079700,28650,28650,28650,28650,0
|
|
20231114,120800,118079700,28650,28650,28700,28650,5
|
|
20231114,120700,117936400,28650,28650,28650,28650,0
|
|
20231114,120600,117936400,28650,28650,28650,28650,1
|
|
20231114,120500,117907750,28650,28700,28700,28650,2
|
|
20231114,120400,117850400,28650,28650,28650,28650,0
|
|
20231114,120300,117850400,28650,28650,28700,28650,3
|
|
20231114,120200,117764400,28650,28650,28650,28650,3
|
|
20231114,120100,117678450,28650,28650,28650,28650,0
|
|
20231114,120000,117678450,28650,28650,28700,28650,3
|
|
20231114,115900,117592450,28650,28650,28650,28650,2
|
|
20231114,115800,117535150,28650,28700,28700,28650,2
|
|
20231114,115700,117477800,28650,28650,28650,28650,0
|
|
20231114,115600,117477800,28650,28650,28650,28650,0
|
|
20231114,115500,117477800,28650,28650,28700,28650,3
|
|
20231114,115400,117391800,28700,28700,28700,28700,0
|
|
20231114,115300,117391800,28700,28700,28700,28650,3
|
|
20231114,115200,117305750,28650,28650,28650,28650,1
|
|
20231114,115100,117277100,28700,28650,28700,28650,2
|
|
20231114,115000,117219750,28650,28700,28700,28650,2
|
|
20231114,114900,117162400,28650,28650,28650,28650,1
|
|
20231114,114800,117133750,28650,28700,28700,28650,2
|
|
20231114,114700,117076400,28650,28650,28650,28650,1
|
|
20231114,114600,117047750,28650,28650,28650,28650,0
|
|
20231114,114500,117047750,28650,28700,28700,28650,2
|
|
20231114,114400,116990400,28650,28650,28650,28650,1
|
|
20231114,114300,116961750,28650,28700,28700,28650,3
|
|
20231114,114200,116875750,28650,28650,28650,28650,1
|
|
20231114,114100,116847100,28650,28650,28650,28650,1
|
|
20231114,114000,116818450,28700,28650,28700,28650,2
|
|
20231114,113900,116761100,28650,28650,28650,28650,1
|
|
20231114,113800,116732450,28650,28650,28700,28650,3
|
|
20231114,113700,116646450,28650,28650,28650,28650,0
|
|
20231114,113600,116646450,28650,28650,28650,28650,2
|
|
20231114,113500,116589150,28700,28650,28700,28650,7
|
|
20231114,113400,116388550,28600,28600,28600,28600,0
|
|
20231114,113300,116388550,28600,28650,28650,28600,5
|
|
20231114,113200,116245400,28650,28600,28650,28600,4
|
|
20231114,113100,116130950,28600,28600,28600,28600,1
|
|
20231114,113000,116102350,28650,28650,28650,28650,1
|
|
20231114,112900,116073700,28600,28600,28600,28600,0
|
|
20231114,112800,116073700,28600,28600,28600,28600,2
|
|
20231114,112700,116016500,28700,28650,28700,28650,2
|
|
20231114,112600,115959150,28650,28600,28650,28600,2
|
|
20231114,112500,115901900,28650,28650,28650,28650,10
|
|
20231114,112400,115615400,28650,28650,28650,28650,0
|
|
20231114,112300,115615400,28650,28650,28650,28650,1
|
|
20231114,112200,115586750,28700,28700,28700,28700,1
|
|
20231114,112100,115558050,28650,28650,28650,28650,1
|
|
20231114,112000,115529400,28750,28750,28750,28750,1
|
|
20231114,111900,115500650,28700,28700,28700,28700,0
|
|
20231114,111800,115500650,28700,28700,28700,28700,2
|
|
20231114,111700,115443250,28700,28700,28700,28650,3
|
|
20231114,111600,115357200,28700,28700,28700,28700,0
|
|
20231114,111500,115357200,28700,28700,28700,28700,1
|
|
20231114,111400,115328500,28650,28650,28650,28650,34
|
|
20231114,111300,114354400,28600,28600,28600,28600,4
|
|
20231114,111200,114240000,28650,28600,28650,28600,2
|
|
20231114,111100,114182750,28600,28600,28650,28600,52
|
|
20231114,111000,112693050,28650,28600,28650,28600,2
|
|
20231114,110900,112635800,28600,28600,28600,28600,0
|
|
20231114,110800,112635800,28600,28650,28650,28600,4
|
|
20231114,110700,112521250,28600,28600,28600,28600,0
|
|
20231114,110600,112521250,28600,28600,28650,28600,4
|
|
20231114,110500,112406800,28600,28600,28600,28600,4
|
|
20231114,110400,112292400,28550,28550,28550,28550,0
|
|
20231114,110300,112292400,28550,28550,28550,28550,2
|
|
20231114,110200,112235300,28550,28550,28550,28550,1
|
|
20231114,110100,112206750,28550,28550,28550,28550,2
|
|
20231114,110000,112149650,28600,28600,28600,28600,0
|
|
20231114,105900,112149650,28600,28600,28600,28600,0
|
|
20231114,105800,112149650,28600,28600,28600,28600,1
|
|
20231114,105700,112121050,28600,28600,28600,28600,1
|
|
20231114,105600,112092450,28550,28550,28550,28550,1
|
|
20231114,105500,112063900,28600,28600,28600,28600,0
|
|
20231114,105400,112063900,28600,28600,28600,28600,0
|
|
20231114,105300,112063900,28600,28600,28600,28600,1
|
|
20231114,105200,112035300,28550,28550,28550,28550,0
|
|
20231114,105100,112035300,28550,28550,28550,28550,2
|
|
20231114,105000,111978200,28550,28550,28550,28550,2
|
|
20231114,104900,111921100,28550,28650,28650,28550,113
|
|
20231114,104800,108692550,28700,28700,28700,28700,0
|
|
20231114,104700,108692550,28700,28700,28700,28700,0
|
|
20231114,104600,108692550,28700,28700,28700,28700,0
|
|
20231114,104500,108692550,28700,28700,28700,28700,0
|
|
20231114,104400,108692550,28700,28700,28700,28700,0
|
|
20231114,104300,108692550,28700,28700,28700,28700,31
|
|
20231114,104200,107802850,28700,28700,28700,28700,5
|
|
20231114,104100,107659350,28700,28700,28700,28700,5
|
|
20231114,104000,107515850,28700,28700,28700,28700,1
|
|
20231114,103900,107487150,28650,28650,28650,28650,929
|
|
20231114,103800,80871300,28650,28650,28650,28650,0
|
|
20231114,103700,80871300,28650,28650,28650,28650,0
|
|
20231114,103600,80871300,28650,28650,28650,28650,0
|
|
20231114,103500,80871300,28650,28650,28650,28650,47
|
|
20231114,103400,79524750,28600,28600,28600,28600,0
|
|
20231114,103300,79524750,28600,28600,28600,28600,18
|
|
20231114,103200,79009950,28600,28650,28650,28600,2
|
|
20231114,103100,78952700,28600,28600,28600,28600,25
|
|
20231114,103000,78237700,28600,28600,28600,28600,0
|
|
20231114,102900,78237700,28600,28600,28600,28600,30
|
|
20231114,102800,77379700,28550,28550,28550,28550,0
|
|
20231114,102700,77379700,28550,28550,28550,28550,0
|
|
20231114,102600,77379700,28550,28550,28550,28550,0
|
|
20231114,102500,77379700,28550,28550,28550,28550,0
|
|
20231114,102400,77379700,28550,28550,28550,28550,0
|
|
20231114,102300,77379700,28550,28550,28550,28550,0
|
|
20231114,102200,77379700,28550,28550,28550,28550,0
|
|
20231114,102100,77379700,28550,28550,28550,28550,0
|
|
20231114,102000,77379700,28550,28550,28550,28550,0
|
|
20231114,101900,77379700,28550,28550,28550,28550,0
|
|
20231114,101800,77379700,28550,28550,28550,28550,0
|
|
20231114,101700,77379700,28550,28550,28550,28550,0
|
|
20231114,101600,77379700,28550,28550,28550,28550,0
|
|
20231114,101500,77379700,28550,28550,28550,28550,0
|
|
20231114,101400,77379700,28550,28550,28550,28550,0
|
|
20231114,101300,77379700,28550,28550,28550,28550,0
|
|
20231114,101200,77379700,28550,28550,28550,28550,1
|
|
20231114,101100,77351150,28550,28550,28550,28550,0
|
|
20231114,101000,77351150,28550,28550,28550,28550,20
|
|
20231114,100900,76780150,28550,28550,28550,28550,0
|
|
20231114,100800,76780150,28550,28550,28550,28550,0
|
|
20231114,100700,76780150,28550,28550,28550,28550,0
|
|
20231114,100600,76780150,28550,28550,28550,28550,1
|
|
20231114,100500,76751600,28600,28600,28600,28600,0
|
|
20231114,100400,76751600,28600,28600,28600,28600,20
|
|
20231114,100300,76179600,28600,28550,28600,28550,204
|
|
20231114,100200,70345400,28550,28500,28550,28500,96
|
|
20231114,100100,67604650,28550,28500,28550,28500,11
|
|
20231114,100000,67290650,28500,28550,28550,28500,31
|
|
20231114,095900,66405650,28550,28550,28550,28550,0
|
|
20231114,095800,66405650,28550,28550,28550,28550,0
|
|
20231114,095700,66405650,28550,28550,28550,28550,0
|
|
20231114,095600,66405650,28550,28550,28550,28550,0
|
|
20231114,095500,66405650,28550,28550,28550,28550,6
|
|
20231114,095400,66234350,28500,28500,28500,28500,5
|
|
20231114,095300,66091850,28550,28450,28550,28450,134
|
|
20231114,095200,62272700,28450,28450,28450,28450,1
|
|
20231114,095100,62244250,28500,28500,28500,28500,42
|
|
20231114,095000,61047250,28550,28550,28550,28550,0
|
|
20231114,094900,61047250,28550,28550,28550,28550,0
|
|
20231114,094800,61047250,28550,28550,28550,28550,0
|
|
20231114,094700,61047250,28550,28550,28550,28550,0
|
|
20231114,094600,61047250,28550,28550,28550,28550,0
|
|
20231114,094500,61047250,28550,28550,28550,28550,1
|
|
20231114,094400,61018700,28550,28550,28550,28550,0
|
|
20231114,094300,61018700,28550,28550,28550,28550,0
|
|
20231114,094200,61018700,28550,28550,28550,28550,0
|
|
20231114,094100,61018700,28550,28550,28550,28550,0
|
|
20231114,094000,61018700,28550,28550,28550,28550,0
|
|
20231114,093900,61018700,28550,28550,28550,28550,5
|
|
20231114,093800,60875950,28550,28550,28550,28550,1
|
|
20231114,093700,60847400,28550,28550,28550,28550,0
|
|
20231114,093600,60847400,28550,28550,28550,28550,0
|
|
20231114,093500,60847400,28550,28550,28550,28550,0
|
|
20231114,093400,60847400,28550,28550,28550,28550,0
|
|
20231114,093300,60847400,28550,28550,28550,28550,105
|
|
20231114,093200,57849650,28550,28550,28550,28550,0
|
|
20231114,093100,57849650,28550,28550,28550,28550,1
|
|
20231114,093000,57821100,28500,28500,28500,28500,0
|
|
20231114,092900,57821100,28500,28500,28500,28500,188
|
|
20231114,092800,52463100,28500,28500,28500,28500,0
|
|
20231114,092700,52463100,28500,28500,28500,28500,60
|
|
20231114,092600,50753100,28500,28500,28500,28500,0
|
|
20231114,092500,50753100,28500,28500,28500,28500,98
|
|
20231114,092400,47960100,28500,28500,28500,28500,55
|
|
20231114,092300,46392600,28500,28500,28500,28500,100
|
|
20231114,092200,43542600,28500,28500,28500,28500,50
|
|
20231114,092100,42117600,28500,28500,28500,28500,1
|
|
20231114,092000,42089100,28450,28450,28450,28450,0
|
|
20231114,091900,42089100,28450,28450,28450,28450,4
|
|
20231114,091800,41975300,28450,28450,28450,28450,130
|
|
20231114,091700,38276800,28450,28450,28450,28450,0
|
|
20231114,091600,38276800,28450,28500,28500,28450,29
|
|
20231114,091500,37451700,28500,28500,28500,28500,70
|
|
20231114,091400,35456700,28500,28500,28500,28500,0
|
|
20231114,091300,35456700,28500,28500,28500,28500,0
|
|
20231114,091200,35456700,28500,28500,28500,28500,30
|
|
20231114,091100,34601700,28500,28500,28500,28500,35
|
|
20231114,091000,33604200,28550,28550,28550,28550,0
|
|
20231114,090900,33604200,28550,28550,28550,28550,1
|
|
20231114,090800,33575650,28550,28550,28550,28550,0
|
|
20231114,090700,33575650,28550,28550,28550,28550,0
|
|
20231114,090600,33575650,28550,28550,28550,28550,5
|
|
20231114,090500,33432900,28550,28550,28550,28500,37
|
|
20231114,090400,32376600,28400,28450,28450,28400,100
|
|
20231114,090300,29536000,28400,28400,28400,28400,0
|
|
20231114,090200,29536000,28400,28400,28400,28400,0
|
|
20231114,090100,29536000,28400,28400,28400,28400,0
|
|
20231114,090000,29536000,28400,28400,28400,28400,1040
|