668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,200500,179056750,28750,28750,28750,28750,181
|
|
20231115,200400,179056750,28750,28750,28750,28750,0
|
|
20231115,200300,179056750,28750,28750,28750,28750,0
|
|
20231115,200200,179056750,28750,28750,28750,28750,0
|
|
20231115,200100,179056750,28750,28750,28750,28750,0
|
|
20231115,200000,179056750,28750,28750,28750,28750,0
|
|
20231115,195900,179056750,28750,28750,28750,28750,0
|
|
20231115,195800,179056750,28750,28750,28750,28750,0
|
|
20231115,195700,179056750,28750,28750,28750,28750,0
|
|
20231115,195600,179056750,28750,28750,28750,28750,0
|
|
20231115,195500,179056750,28750,28750,28750,28750,0
|
|
20231115,195400,179056750,28750,28750,28750,28750,0
|
|
20231115,195300,179056750,28750,28750,28750,28750,0
|
|
20231115,195200,179056750,28750,28750,28750,28750,0
|
|
20231115,195100,179056750,28750,28750,28750,28750,0
|
|
20231115,195000,179056750,28750,28750,28750,28750,0
|
|
20231115,194900,179056750,28750,28750,28750,28750,0
|
|
20231115,194800,179056750,28750,28750,28750,28750,0
|
|
20231115,194700,179056750,28750,28750,28750,28750,0
|
|
20231115,194600,179056750,28750,28750,28750,28750,0
|
|
20231115,194500,179056750,28750,28750,28750,28750,0
|
|
20231115,194400,179056750,28750,28750,28750,28750,0
|
|
20231115,194300,179056750,28750,28750,28750,28750,0
|
|
20231115,194200,179056750,28750,28750,28750,28750,0
|
|
20231115,194100,179056750,28750,28750,28750,28750,0
|
|
20231115,194000,179056750,28750,28750,28750,28750,0
|
|
20231115,193900,179056750,28750,28750,28750,28750,0
|
|
20231115,193800,179056750,28750,28750,28750,28750,0
|
|
20231115,193700,179056750,28750,28750,28750,28750,0
|
|
20231115,193600,179056750,28750,28750,28750,28750,0
|
|
20231115,193500,179056750,28750,28750,28750,28750,181
|
|
20231115,193400,179056750,28750,28750,28750,28750,0
|
|
20231115,193300,179056750,28750,28750,28750,28750,0
|
|
20231115,193200,179056750,28750,28750,28750,28750,0
|
|
20231115,193100,179056750,28750,28750,28750,28750,0
|
|
20231115,193000,179056750,28750,28750,28750,28750,0
|
|
20231115,192900,179056750,28750,28750,28750,28750,0
|
|
20231115,192800,179056750,28750,28750,28750,28750,0
|
|
20231115,192700,179056750,28750,28750,28750,28750,0
|
|
20231115,192600,179056750,28750,28750,28750,28750,0
|
|
20231115,192500,179056750,28750,28750,28750,28750,0
|
|
20231115,192400,179056750,28750,28750,28750,28750,0
|
|
20231115,192300,179056750,28750,28750,28750,28750,0
|
|
20231115,192200,179056750,28750,28750,28750,28750,0
|
|
20231115,192100,179056750,28750,28750,28750,28750,0
|
|
20231115,192000,179056750,28750,28750,28750,28750,0
|
|
20231115,191900,179056750,28750,28750,28750,28750,0
|
|
20231115,191800,179056750,28750,28750,28750,28750,0
|
|
20231115,191700,179056750,28750,28750,28750,28750,0
|
|
20231115,191600,179056750,28750,28750,28750,28750,0
|
|
20231115,191500,179056750,28750,28750,28750,28750,0
|
|
20231115,191400,179056750,28750,28750,28750,28750,0
|
|
20231115,191300,179056750,28750,28750,28750,28750,0
|
|
20231115,191200,179056750,28750,28750,28750,28750,0
|
|
20231115,191100,179056750,28750,28750,28750,28750,0
|
|
20231115,191000,179056750,28750,28750,28750,28750,0
|
|
20231115,190900,179056750,28750,28750,28750,28750,0
|
|
20231115,190800,179056750,28750,28750,28750,28750,0
|
|
20231115,190700,179056750,28750,28750,28750,28750,0
|
|
20231115,190600,179056750,28750,28750,28750,28750,0
|
|
20231115,190500,179056750,28750,28750,28750,28750,181
|
|
20231115,190400,179056750,28750,28750,28750,28750,0
|
|
20231115,190300,179056750,28750,28750,28750,28750,0
|
|
20231115,190200,179056750,28750,28750,28750,28750,0
|
|
20231115,190100,179056750,28750,28750,28750,28750,0
|
|
20231115,190000,179056750,28750,28750,28750,28750,0
|
|
20231115,185900,179056750,28750,28750,28750,28750,0
|
|
20231115,185800,179056750,28750,28750,28750,28750,0
|
|
20231115,185700,179056750,28750,28750,28750,28750,0
|
|
20231115,185600,179056750,28750,28750,28750,28750,0
|
|
20231115,185500,179056750,28750,28750,28750,28750,0
|
|
20231115,185400,179056750,28750,28750,28750,28750,0
|
|
20231115,185300,179056750,28750,28750,28750,28750,0
|
|
20231115,185200,179056750,28750,28750,28750,28750,0
|
|
20231115,185100,179056750,28750,28750,28750,28750,0
|
|
20231115,185000,179056750,28750,28750,28750,28750,0
|
|
20231115,184900,179056750,28750,28750,28750,28750,0
|
|
20231115,184800,179056750,28750,28750,28750,28750,0
|
|
20231115,184700,179056750,28750,28750,28750,28750,0
|
|
20231115,184600,179056750,28750,28750,28750,28750,0
|
|
20231115,184500,179056750,28750,28750,28750,28750,0
|
|
20231115,184400,179056750,28750,28750,28750,28750,0
|
|
20231115,184300,179056750,28750,28750,28750,28750,0
|
|
20231115,184200,179056750,28750,28750,28750,28750,0
|
|
20231115,184100,179056750,28750,28750,28750,28750,0
|
|
20231115,184000,179056750,28750,28750,28750,28750,0
|
|
20231115,183900,179056750,28750,28750,28750,28750,0
|
|
20231115,183800,179056750,28750,28750,28750,28750,0
|
|
20231115,183700,179056750,28750,28750,28750,28750,0
|
|
20231115,183600,179056750,28750,28750,28750,28750,0
|
|
20231115,183500,179056750,28750,28750,28750,28750,181
|
|
20231115,183400,179056750,28750,28750,28750,28750,0
|
|
20231115,183300,179056750,28750,28750,28750,28750,0
|
|
20231115,183200,179056750,28750,28750,28750,28750,0
|
|
20231115,183100,179056750,28750,28750,28750,28750,0
|
|
20231115,183000,179056750,28750,28750,28750,28750,0
|
|
20231115,182900,179056750,28750,28750,28750,28750,0
|
|
20231115,182800,179056750,28750,28750,28750,28750,0
|
|
20231115,182700,179056750,28750,28750,28750,28750,0
|
|
20231115,182600,179056750,28750,28750,28750,28750,0
|
|
20231115,182500,179056750,28750,28750,28750,28750,0
|
|
20231115,182400,179056750,28750,28750,28750,28750,0
|
|
20231115,182300,179056750,28750,28750,28750,28750,0
|
|
20231115,182200,179056750,28750,28750,28750,28750,0
|
|
20231115,182100,179056750,28750,28750,28750,28750,0
|
|
20231115,182000,179056750,28750,28750,28750,28750,0
|
|
20231115,181900,179056750,28750,28750,28750,28750,0
|
|
20231115,181800,179056750,28750,28750,28750,28750,0
|
|
20231115,181700,179056750,28750,28750,28750,28750,0
|
|
20231115,181600,179056750,28750,28750,28750,28750,0
|
|
20231115,181500,179056750,28750,28750,28750,28750,0
|
|
20231115,181400,179056750,28750,28750,28750,28750,0
|
|
20231115,181300,179056750,28750,28750,28750,28750,0
|
|
20231115,181200,179056750,28750,28750,28750,28750,0
|
|
20231115,181100,179056750,28750,28750,28750,28750,0
|
|
20231115,181000,179056750,28750,28750,28750,28750,0
|
|
20231115,180900,179056750,28750,28750,28750,28750,0
|
|
20231115,180800,179056750,28750,28750,28750,28750,0
|
|
20231115,180700,179056750,28750,28750,28750,28750,0
|
|
20231115,180600,179056750,28750,28750,28750,28750,0
|
|
20231115,180500,179056750,28750,28750,28750,28750,181
|
|
20231115,180400,179056750,28750,28750,28750,28750,0
|
|
20231115,180300,179056750,28750,28750,28750,28750,0
|
|
20231115,180200,179056750,28750,28750,28750,28750,0
|
|
20231115,180100,179056750,28750,28750,28750,28750,0
|
|
20231115,180000,179056750,28750,28750,28750,28750,0
|
|
20231115,175900,179056750,28750,28750,28750,28750,0
|
|
20231115,175800,179056750,28750,28750,28750,28750,0
|
|
20231115,175700,179056750,28750,28750,28750,28750,0
|
|
20231115,175600,179056750,28750,28750,28750,28750,0
|
|
20231115,175500,179056750,28750,28750,28750,28750,0
|
|
20231115,175400,179056750,28750,28750,28750,28750,0
|
|
20231115,175300,179056750,28750,28750,28750,28750,0
|
|
20231115,175200,179056750,28750,28750,28750,28750,0
|
|
20231115,175100,179056750,28750,28750,28750,28750,0
|
|
20231115,175000,179056750,28750,28750,28750,28750,0
|
|
20231115,174900,179056750,28750,28750,28750,28750,0
|
|
20231115,174800,179056750,28750,28750,28750,28750,0
|
|
20231115,174700,179056750,28750,28750,28750,28750,0
|
|
20231115,174600,179056750,28750,28750,28750,28750,0
|
|
20231115,174500,179056750,28750,28750,28750,28750,0
|
|
20231115,174400,179056750,28750,28750,28750,28750,0
|
|
20231115,174300,179056750,28750,28750,28750,28750,0
|
|
20231115,174200,179056750,28750,28750,28750,28750,0
|
|
20231115,174100,179056750,28750,28750,28750,28750,0
|
|
20231115,174000,179056750,28750,28750,28750,28750,0
|
|
20231115,173900,179056750,28750,28750,28750,28750,0
|
|
20231115,173800,179056750,28750,28750,28750,28750,0
|
|
20231115,173700,179056750,28750,28750,28750,28750,0
|
|
20231115,173600,179056750,28750,28750,28750,28750,0
|
|
20231115,173500,179056750,28750,28750,28750,28750,181
|
|
20231115,173400,179056750,28750,28750,28750,28750,0
|
|
20231115,173300,179056750,28750,28750,28750,28750,0
|
|
20231115,173200,179056750,28750,28750,28750,28750,0
|
|
20231115,173100,179056750,28750,28750,28750,28750,0
|
|
20231115,173000,179056750,28750,28750,28750,28750,0
|
|
20231115,172900,179056750,28750,28750,28750,28750,0
|
|
20231115,172800,179056750,28750,28750,28750,28750,0
|
|
20231115,172700,179056750,28750,28750,28750,28750,0
|
|
20231115,172600,179056750,28750,28750,28750,28750,0
|
|
20231115,172500,179056750,28750,28750,28750,28750,0
|
|
20231115,172400,179056750,28750,28750,28750,28750,0
|
|
20231115,172300,179056750,28750,28750,28750,28750,0
|
|
20231115,172200,179056750,28750,28750,28750,28750,0
|
|
20231115,172100,179056750,28750,28750,28750,28750,0
|
|
20231115,172000,179056750,28750,28750,28750,28750,0
|
|
20231115,171900,179056750,28750,28750,28750,28750,0
|
|
20231115,171800,179056750,28750,28750,28750,28750,0
|
|
20231115,171700,179056750,28750,28750,28750,28750,0
|
|
20231115,171600,179056750,28750,28750,28750,28750,0
|
|
20231115,171500,179056750,28750,28750,28750,28750,0
|
|
20231115,171400,179056750,28750,28750,28750,28750,0
|
|
20231115,171300,179056750,28750,28750,28750,28750,0
|
|
20231115,171200,179056750,28750,28750,28750,28750,0
|
|
20231115,171100,179056750,28750,28750,28750,28750,0
|
|
20231115,171000,179056750,28750,28750,28750,28750,0
|
|
20231115,170900,179056750,28750,28750,28750,28750,0
|
|
20231115,170800,179056750,28750,28750,28750,28750,0
|
|
20231115,170700,179056750,28750,28750,28750,28750,0
|
|
20231115,170600,179056750,28750,28750,28750,28750,0
|
|
20231115,170500,179056750,28750,28750,28750,28750,181
|
|
20231115,170400,179056750,28750,28750,28750,28750,0
|
|
20231115,170300,179056750,28750,28750,28750,28750,0
|
|
20231115,170200,179056750,28750,28750,28750,28750,0
|
|
20231115,170100,179056750,28750,28750,28750,28750,0
|
|
20231115,170000,179056750,28750,28750,28750,28750,0
|
|
20231115,165900,179056750,28750,28750,28750,28750,0
|
|
20231115,165800,179056750,28750,28750,28750,28750,0
|
|
20231115,165700,179056750,28750,28750,28750,28750,0
|
|
20231115,165600,179056750,28750,28750,28750,28750,0
|
|
20231115,165500,179056750,28750,28750,28750,28750,0
|
|
20231115,165400,179056750,28750,28750,28750,28750,0
|
|
20231115,165300,179056750,28750,28750,28750,28750,0
|
|
20231115,165200,179056750,28750,28750,28750,28750,0
|
|
20231115,165100,179056750,28750,28750,28750,28750,0
|
|
20231115,165000,179056750,28750,28750,28750,28750,0
|
|
20231115,164900,179056750,28750,28750,28750,28750,0
|
|
20231115,164800,179056750,28750,28750,28750,28750,0
|
|
20231115,164700,179056750,28750,28750,28750,28750,0
|
|
20231115,164600,179056750,28750,28750,28750,28750,0
|
|
20231115,164500,179056750,28750,28750,28750,28750,0
|
|
20231115,164400,179056750,28750,28750,28750,28750,0
|
|
20231115,164300,179056750,28750,28750,28750,28750,0
|
|
20231115,164200,179056750,28750,28750,28750,28750,0
|
|
20231115,164100,179056750,28750,28750,28750,28750,0
|
|
20231115,164000,179056750,28750,28750,28750,28750,0
|
|
20231115,163900,179056750,28750,28750,28750,28750,0
|
|
20231115,163800,179056750,28750,28750,28750,28750,0
|
|
20231115,163700,179056750,28750,28750,28750,28750,0
|
|
20231115,163600,179056750,28750,28750,28750,28750,0
|
|
20231115,163500,179056750,28750,28750,28750,28750,181
|
|
20231115,163400,179056750,28750,28750,28750,28750,0
|
|
20231115,163300,179056750,28750,28750,28750,28750,0
|
|
20231115,163200,179056750,28750,28750,28750,28750,0
|
|
20231115,163100,179056750,28750,28750,28750,28750,0
|
|
20231115,163000,179056750,28750,28750,28750,28750,0
|
|
20231115,162900,179056750,28750,28750,28750,28750,0
|
|
20231115,162800,179056750,28750,28750,28750,28750,0
|
|
20231115,162700,179056750,28750,28750,28750,28750,0
|
|
20231115,162600,179056750,28750,28750,28750,28750,0
|
|
20231115,162500,179056750,28750,28750,28750,28750,0
|
|
20231115,162400,179056750,28750,28750,28750,28750,0
|
|
20231115,162300,179056750,28750,28750,28750,28750,0
|
|
20231115,162200,179056750,28750,28750,28750,28750,0
|
|
20231115,162100,179056750,28750,28750,28750,28750,0
|
|
20231115,162000,179056750,28750,28750,28750,28750,0
|
|
20231115,161900,179056750,28750,28750,28750,28750,0
|
|
20231115,161800,179056750,28750,28750,28750,28750,0
|
|
20231115,161700,179056750,28750,28750,28750,28750,0
|
|
20231115,161600,179056750,28750,28750,28750,28750,0
|
|
20231115,161500,179056750,28750,28750,28750,28750,0
|
|
20231115,161400,179056750,28750,28750,28750,28750,0
|
|
20231115,161300,179056750,28750,28750,28750,28750,0
|
|
20231115,161200,179056750,28750,28750,28750,28750,0
|
|
20231115,161100,179056750,28750,28750,28750,28750,0
|
|
20231115,161000,179056750,28750,28750,28750,28750,0
|
|
20231115,160900,179056750,28750,28750,28750,28750,0
|
|
20231115,160800,179056750,28750,28750,28750,28750,0
|
|
20231115,160700,179056750,28750,28750,28750,28750,0
|
|
20231115,160600,179056750,28750,28750,28750,28750,0
|
|
20231115,160500,179056750,28750,28750,28750,28750,181
|
|
20231115,160400,179056750,28750,28750,28750,28750,0
|
|
20231115,160300,179056750,28750,28750,28750,28750,0
|
|
20231115,160200,179056750,28750,28750,28750,28750,0
|
|
20231115,160100,179056750,28750,28750,28750,28750,0
|
|
20231115,160000,179056750,28750,28750,28750,28750,0
|
|
20231115,155900,179056750,28750,28750,28750,28750,0
|
|
20231115,155800,179056750,28750,28750,28750,28750,0
|
|
20231115,155700,179056750,28750,28750,28750,28750,0
|
|
20231115,155600,179056750,28750,28750,28750,28750,0
|
|
20231115,155500,179056750,28750,28750,28750,28750,0
|
|
20231115,155400,179056750,28750,28750,28750,28750,0
|
|
20231115,155300,179056750,28750,28750,28750,28750,0
|
|
20231115,155200,179056750,28750,28750,28750,28750,0
|
|
20231115,155100,179056750,28750,28750,28750,28750,0
|
|
20231115,155000,179056750,28750,28750,28750,28750,0
|
|
20231115,154900,179056750,28750,28750,28750,28750,0
|
|
20231115,154800,179056750,28750,28750,28750,28750,0
|
|
20231115,154700,179056750,28750,28750,28750,28750,0
|
|
20231115,154600,179056750,28750,28750,28750,28750,0
|
|
20231115,154500,179056750,28750,28750,28750,28750,0
|
|
20231115,154400,179056750,28750,28750,28750,28750,0
|
|
20231115,154300,179056750,28750,28750,28750,28750,0
|
|
20231115,154200,179056750,28750,28750,28750,28750,0
|
|
20231115,154100,179056750,28750,28750,28750,28750,0
|
|
20231115,154000,179056750,28750,28750,28750,28750,0
|
|
20231115,153900,179056750,28750,28750,28750,28750,0
|
|
20231115,153800,179056750,28750,28750,28750,28750,0
|
|
20231115,153700,179056750,28750,28750,28750,28750,0
|
|
20231115,153600,179056750,28750,28750,28750,28750,0
|
|
20231115,153500,179056750,28750,28750,28750,28750,181
|
|
20231115,153400,179056750,28750,28750,28750,28750,0
|
|
20231115,153300,179056750,28750,28750,28750,28750,0
|
|
20231115,153200,179056750,28750,28750,28750,28750,0
|
|
20231115,153100,179056750,28750,28750,28750,28750,0
|
|
20231115,153000,179056750,28750,28750,28750,28750,181
|
|
20231115,152900,173853000,28550,28550,28550,28550,0
|
|
20231115,152800,173853000,28550,28550,28550,28550,0
|
|
20231115,152700,173853000,28550,28550,28550,28550,0
|
|
20231115,152600,173853000,28550,28550,28550,28550,0
|
|
20231115,152500,173853000,28550,28550,28550,28550,0
|
|
20231115,152400,173853000,28550,28550,28550,28550,0
|
|
20231115,152300,173853000,28550,28550,28550,28550,0
|
|
20231115,152200,173853000,28550,28550,28550,28550,0
|
|
20231115,152100,173853000,28550,28550,28550,28550,0
|
|
20231115,152000,173853000,28550,28550,28550,28550,0
|
|
20231115,151900,173853000,28550,28550,28550,28550,0
|
|
20231115,151800,173853000,28550,28550,28550,28550,0
|
|
20231115,151700,173853000,28550,28550,28550,28550,0
|
|
20231115,151600,173853000,28550,28600,28600,28550,600
|
|
20231115,151500,156713000,28700,28700,28700,28700,0
|
|
20231115,151400,156713000,28700,28700,28700,28700,2
|
|
20231115,151300,156655600,28600,28600,28600,28600,0
|
|
20231115,151200,156655600,28600,28600,28600,28600,2
|
|
20231115,151100,156598400,28600,28600,28600,28600,0
|
|
20231115,151000,156598400,28600,28600,28600,28600,0
|
|
20231115,150900,156598400,28600,28600,28600,28600,0
|
|
20231115,150800,156598400,28600,28600,28600,28600,83
|
|
20231115,150700,154224600,28550,28550,28550,28550,0
|
|
20231115,150600,154224600,28550,28550,28550,28550,0
|
|
20231115,150500,154224600,28550,28550,28550,28550,0
|
|
20231115,150400,154224600,28550,28550,28550,28550,0
|
|
20231115,150300,154224600,28550,28550,28550,28550,0
|
|
20231115,150200,154224600,28550,28550,28550,28550,0
|
|
20231115,150100,154224600,28550,28550,28550,28550,0
|
|
20231115,150000,154224600,28550,28550,28550,28550,2
|
|
20231115,145900,154167500,28550,28550,28550,28550,0
|
|
20231115,145800,154167500,28550,28550,28550,28550,0
|
|
20231115,145700,154167500,28550,28550,28550,28550,0
|
|
20231115,145600,154167500,28550,28550,28550,28550,1
|
|
20231115,145500,154138950,28500,28500,28500,28500,0
|
|
20231115,145400,154138950,28500,28500,28500,28500,0
|
|
20231115,145300,154138950,28500,28500,28500,28500,2
|
|
20231115,145200,154081950,28500,28500,28500,28500,1
|
|
20231115,145100,154053450,28550,28550,28550,28550,0
|
|
20231115,145000,154053450,28550,28550,28550,28550,2
|
|
20231115,144900,153996350,28550,28550,28550,28550,0
|
|
20231115,144800,153996350,28550,28550,28550,28550,0
|
|
20231115,144700,153996350,28550,28550,28550,28550,0
|
|
20231115,144600,153996350,28550,28550,28550,28550,1
|
|
20231115,144500,153967800,28550,28550,28550,28550,1
|
|
20231115,144400,153939250,28550,28550,28550,28550,2
|
|
20231115,144300,153882150,28550,28550,28550,28550,26
|
|
20231115,144200,153139850,28550,28550,28550,28550,0
|
|
20231115,144100,153139850,28550,28550,28550,28550,0
|
|
20231115,144000,153139850,28550,28550,28550,28550,1
|
|
20231115,143900,153111300,28600,28600,28600,28600,20
|
|
20231115,143800,152539300,28600,28600,28600,28600,0
|
|
20231115,143700,152539300,28600,28600,28600,28600,0
|
|
20231115,143600,152539300,28600,28600,28600,28600,3
|
|
20231115,143500,152453500,28600,28600,28600,28600,17
|
|
20231115,143400,151967300,28500,28500,28500,28500,0
|
|
20231115,143300,151967300,28500,28500,28500,28500,1
|
|
20231115,143200,151938800,28500,28500,28500,28500,0
|
|
20231115,143100,151938800,28500,28500,28500,28500,0
|
|
20231115,143000,151938800,28500,28500,28500,28500,2
|
|
20231115,142900,151881800,28500,28500,28500,28500,0
|
|
20231115,142800,151881800,28500,28500,28500,28500,1
|
|
20231115,142700,151853300,28500,28500,28500,28500,1
|
|
20231115,142600,151824800,28500,28500,28500,28500,0
|
|
20231115,142500,151824800,28500,28500,28500,28500,0
|
|
20231115,142400,151824800,28500,28500,28500,28500,170
|
|
20231115,142300,146979800,28500,28500,28500,28500,2
|
|
20231115,142200,146922800,28500,28500,28500,28500,0
|
|
20231115,142100,146922800,28500,28500,28500,28500,0
|
|
20231115,142000,146922800,28500,28500,28500,28500,3
|
|
20231115,141900,146837300,28500,28500,28500,28500,0
|
|
20231115,141800,146837300,28500,28500,28500,28500,0
|
|
20231115,141700,146837300,28500,28500,28500,28500,1
|
|
20231115,141600,146808800,28500,28500,28500,28500,0
|
|
20231115,141500,146808800,28500,28500,28500,28500,0
|
|
20231115,141400,146808800,28500,28500,28500,28500,0
|
|
20231115,141300,146808800,28500,28500,28500,28500,15
|
|
20231115,141200,146381300,28500,28500,28500,28500,1
|
|
20231115,141100,146352800,28500,28500,28500,28500,0
|
|
20231115,141000,146352800,28500,28500,28500,28500,2
|
|
20231115,140900,146295800,28450,28450,28450,28450,0
|
|
20231115,140800,146295800,28450,28450,28450,28450,0
|
|
20231115,140700,146295800,28450,28500,28500,28450,2
|
|
20231115,140600,146238850,28450,28550,28550,28450,700
|
|
20231115,140500,126299650,28550,28550,28550,28550,0
|
|
20231115,140400,126299650,28550,28550,28550,28550,1
|
|
20231115,140300,126271100,28550,28550,28550,28550,1
|
|
20231115,140200,126242550,28550,28550,28550,28550,0
|
|
20231115,140100,126242550,28550,28550,28550,28550,0
|
|
20231115,140000,126242550,28550,28550,28550,28550,2
|
|
20231115,135900,126185450,28550,28550,28550,28550,0
|
|
20231115,135800,126185450,28550,28550,28550,28550,0
|
|
20231115,135700,126185450,28550,28550,28550,28550,2
|
|
20231115,135600,126128350,28550,28550,28550,28550,1
|
|
20231115,135500,126099800,28700,28700,28700,28700,2
|
|
20231115,135400,126042400,28550,28550,28550,28550,2
|
|
20231115,135300,125985300,28550,28550,28550,28550,0
|
|
20231115,135200,125985300,28550,28550,28550,28550,0
|
|
20231115,135100,125985300,28550,28550,28550,28550,0
|
|
20231115,135000,125985300,28550,28550,28550,28550,2
|
|
20231115,134900,125928200,28550,28550,28550,28550,0
|
|
20231115,134800,125928200,28550,28550,28550,28550,1
|
|
20231115,134700,125899650,28550,28550,28550,28550,2
|
|
20231115,134600,125842550,28550,28550,28550,28550,0
|
|
20231115,134500,125842550,28550,28550,28550,28550,0
|
|
20231115,134400,125842550,28550,28550,28550,28550,2
|
|
20231115,134300,125785450,28550,28550,28550,28550,200
|
|
20231115,134200,120075450,28550,28550,28550,28550,0
|
|
20231115,134100,120075450,28550,28550,28550,28550,0
|
|
20231115,134000,120075450,28550,28550,28550,28550,3
|
|
20231115,133900,119989800,28550,28550,28550,28550,150
|
|
20231115,133800,115707300,28550,28550,28550,28550,0
|
|
20231115,133700,115707300,28550,28550,28550,28550,1
|
|
20231115,133600,115678750,28500,28500,28500,28500,0
|
|
20231115,133500,115678750,28500,28500,28500,28500,0
|
|
20231115,133400,115678750,28500,28500,28500,28500,1
|
|
20231115,133300,115650250,28500,28500,28500,28500,0
|
|
20231115,133200,115650250,28500,28500,28500,28500,1
|
|
20231115,133100,115621750,28500,28500,28500,28500,1
|
|
20231115,133000,115593250,28550,28550,28550,28550,650
|
|
20231115,132900,97035750,28550,28550,28550,28550,0
|
|
20231115,132800,97035750,28550,28550,28550,28550,0
|
|
20231115,132700,97035750,28550,28550,28550,28550,1
|
|
20231115,132600,97007200,28550,28550,28550,28550,0
|
|
20231115,132500,97007200,28550,28550,28550,28550,1
|
|
20231115,132400,96978650,28550,28550,28550,28550,3
|
|
20231115,132300,96893000,28550,28550,28550,28550,5
|
|
20231115,132200,96750250,28550,28550,28550,28550,0
|
|
20231115,132100,96750250,28550,28550,28550,28550,1
|
|
20231115,132000,96721700,28550,28550,28550,28550,2
|
|
20231115,131900,96664600,28550,28550,28550,28550,49
|
|
20231115,131800,95265650,28550,28550,28550,28550,1
|
|
20231115,131700,95237100,28550,28550,28550,28550,2
|
|
20231115,131600,95180000,28550,28550,28550,28550,1
|
|
20231115,131500,95151450,28550,28550,28550,28550,0
|
|
20231115,131400,95151450,28550,28600,28600,28550,401
|
|
20231115,131300,83682900,28550,28550,28550,28550,0
|
|
20231115,131200,83682900,28550,28550,28550,28550,0
|
|
20231115,131100,83682900,28550,28550,28550,28550,1
|
|
20231115,131000,83654350,28550,28550,28550,28550,0
|
|
20231115,130900,83654350,28550,28600,28600,28550,2
|
|
20231115,130800,83597200,28600,28600,28600,28600,1
|
|
20231115,130700,83568600,28750,28750,28750,28750,0
|
|
20231115,130600,83568600,28750,28750,28750,28750,2
|
|
20231115,130500,83511100,28600,28600,28600,28600,10
|
|
20231115,130400,83225100,28600,28600,28600,28600,1
|
|
20231115,130300,83196500,28600,28600,28600,28600,0
|
|
20231115,130200,83196500,28600,28600,28600,28600,0
|
|
20231115,130100,83196500,28600,28600,28600,28600,1
|
|
20231115,130000,83167900,28600,28600,28600,28600,1
|
|
20231115,125900,83139300,28600,28600,28600,28600,0
|
|
20231115,125800,83139300,28600,28600,28600,28600,0
|
|
20231115,125700,83139300,28600,28600,28600,28600,1
|
|
20231115,125600,83110700,28600,28600,28600,28600,0
|
|
20231115,125500,83110700,28600,28600,28600,28600,0
|
|
20231115,125400,83110700,28600,28600,28600,28600,2
|
|
20231115,125300,83053500,28600,28600,28600,28600,1
|
|
20231115,125200,83024900,28600,28600,28600,28600,0
|
|
20231115,125100,83024900,28600,28600,28600,28600,2
|
|
20231115,125000,82967700,28600,28600,28600,28600,0
|
|
20231115,124900,82967700,28600,28600,28600,28600,0
|
|
20231115,124800,82967700,28600,28600,28600,28600,2
|
|
20231115,124700,82910500,28600,28600,28600,28600,0
|
|
20231115,124600,82910500,28600,28600,28600,28600,13
|
|
20231115,124500,82538700,28600,28550,28600,28550,15
|
|
20231115,124400,82109750,28550,28550,28550,28550,1
|
|
20231115,124300,82081200,28500,28500,28500,28500,0
|
|
20231115,124200,82081200,28500,28500,28500,28500,0
|
|
20231115,124100,82081200,28500,28500,28500,28500,1
|
|
20231115,124000,82052700,28500,28500,28500,28500,0
|
|
20231115,123900,82052700,28500,28500,28500,28500,0
|
|
20231115,123800,82052700,28500,28500,28500,28500,1
|
|
20231115,123700,82024200,28500,28500,28500,28500,1
|
|
20231115,123600,81995700,28500,28500,28500,28500,0
|
|
20231115,123500,81995700,28500,28500,28500,28500,2
|
|
20231115,123400,81938700,28500,28500,28500,28500,0
|
|
20231115,123300,81938700,28500,28500,28500,28500,0
|
|
20231115,123200,81938700,28500,28500,28500,28500,400
|
|
20231115,123100,70538700,28500,28500,28500,28500,1
|
|
20231115,123000,70510200,28500,28500,28500,28500,0
|
|
20231115,122900,70510200,28500,28550,28550,28500,13
|
|
20231115,122800,70139200,28650,28650,28650,28650,0
|
|
20231115,122700,70139200,28650,28650,28650,28650,0
|
|
20231115,122600,70139200,28650,28650,28650,28650,10
|
|
20231115,122500,69852700,28500,28500,28500,28500,1
|
|
20231115,122400,69824200,28500,28500,28500,28500,0
|
|
20231115,122300,69824200,28500,28500,28500,28500,0
|
|
20231115,122200,69824200,28500,28500,28500,28500,2
|
|
20231115,122100,69767200,28550,28550,28550,28550,1
|
|
20231115,122000,69738650,28550,28550,28550,28550,0
|
|
20231115,121900,69738650,28550,28550,28550,28550,0
|
|
20231115,121800,69738650,28550,28600,28600,28550,101
|
|
20231115,121700,66854100,28600,28600,28600,28600,0
|
|
20231115,121600,66854100,28600,28600,28600,28600,0
|
|
20231115,121500,66854100,28600,28600,28600,28600,1
|
|
20231115,121400,66825500,28650,28650,28650,28650,0
|
|
20231115,121300,66825500,28650,28650,28650,28650,1
|
|
20231115,121200,66796850,28700,28700,28700,28700,2
|
|
20231115,121100,66739450,28750,28650,28750,28650,3
|
|
20231115,121000,66653300,28700,28700,28700,28700,2
|
|
20231115,120900,66595900,28600,28600,28600,28600,0
|
|
20231115,120800,66595900,28600,28600,28600,28600,21
|
|
20231115,120700,65995300,28600,28600,28600,28600,1
|
|
20231115,120600,65966700,28550,28550,28550,28550,0
|
|
20231115,120500,65966700,28550,28550,28550,28550,2
|
|
20231115,120400,65909600,28550,28550,28550,28550,0
|
|
20231115,120300,65909600,28550,28550,28550,28550,0
|
|
20231115,120200,65909600,28550,28550,28550,28550,2
|
|
20231115,120100,65852500,28500,28500,28500,28500,0
|
|
20231115,120000,65852500,28500,28500,28500,28500,0
|
|
20231115,115900,65852500,28500,28500,28500,28500,0
|
|
20231115,115800,65852500,28500,28550,28550,28500,301
|
|
20231115,115700,57273900,28550,28550,28550,28550,1
|
|
20231115,115600,57245350,28550,28550,28550,28550,0
|
|
20231115,115500,57245350,28550,28550,28550,28550,2
|
|
20231115,115400,57188250,28550,28550,28550,28550,0
|
|
20231115,115300,57188250,28550,28550,28550,28550,0
|
|
20231115,115200,57188250,28550,28550,28550,28550,2
|
|
20231115,115100,57131150,28550,28550,28550,28550,0
|
|
20231115,115000,57131150,28550,28550,28550,28550,1
|
|
20231115,114900,57102600,28550,28550,28550,28550,1
|
|
20231115,114800,57074050,28650,28650,28650,28650,0
|
|
20231115,114700,57074050,28650,28650,28650,28650,0
|
|
20231115,114600,57074050,28650,28550,28650,28550,125
|
|
20231115,114500,53503950,28550,28550,28550,28550,1
|
|
20231115,114400,53475400,28500,28500,28500,28500,0
|
|
20231115,114300,53475400,28500,28500,28500,28500,0
|
|
20231115,114200,53475400,28500,28550,28550,28500,2
|
|
20231115,114100,53418350,28550,28550,28550,28550,1
|
|
20231115,114000,53389800,28500,28500,28500,28500,0
|
|
20231115,113900,53389800,28500,28500,28500,28500,1
|
|
20231115,113800,53361300,28500,28500,28500,28500,0
|
|
20231115,113700,53361300,28500,28500,28500,28500,0
|
|
20231115,113600,53361300,28500,28500,28500,28500,0
|
|
20231115,113500,53361300,28500,28500,28500,28500,1
|
|
20231115,113400,53332800,28500,28500,28500,28500,0
|
|
20231115,113300,53332800,28500,28550,28550,28500,2
|
|
20231115,113200,53275750,28600,28600,28600,28600,0
|
|
20231115,113100,53275750,28600,28600,28600,28600,0
|
|
20231115,113000,53275750,28600,28600,28600,28600,0
|
|
20231115,112900,53275750,28600,28600,28600,28600,66
|
|
20231115,112800,51388150,28600,28600,28600,28600,1
|
|
20231115,112700,51359550,28600,28600,28600,28600,1
|
|
20231115,112600,51330950,28500,28500,28500,28500,302
|
|
20231115,112500,42723950,28500,28500,28500,28500,1
|
|
20231115,112400,42695450,28500,28500,28500,28500,0
|
|
20231115,112300,42695450,28500,28500,28500,28500,162
|
|
20231115,112200,38078450,28500,28500,28500,28500,2
|
|
20231115,112100,38021450,28500,28500,28500,28500,0
|
|
20231115,112000,38021450,28500,28500,28500,28500,0
|
|
20231115,111900,38021450,28500,28500,28500,28500,2
|
|
20231115,111800,37964450,28500,28500,28500,28500,0
|
|
20231115,111700,37964450,28500,28500,28500,28500,101
|
|
20231115,111600,35085950,28500,28500,28500,28500,2
|
|
20231115,111500,35028950,28550,28550,28550,28550,0
|
|
20231115,111400,35028950,28550,28550,28550,28550,0
|
|
20231115,111300,35028950,28550,28550,28550,28550,1
|
|
20231115,111200,35000400,28550,28550,28550,28550,0
|
|
20231115,111100,35000400,28550,28550,28550,28550,5
|
|
20231115,111000,34857650,28500,28500,28500,28500,1
|
|
20231115,110900,34829150,28500,28500,28500,28500,1
|
|
20231115,110800,34800650,28550,28550,28550,28550,95
|
|
20231115,110700,32088400,28550,28550,28550,28550,0
|
|
20231115,110600,32088400,28550,28550,28550,28550,2
|
|
20231115,110500,32031300,28550,28550,28550,28550,0
|
|
20231115,110400,32031300,28550,28550,28550,28550,0
|
|
20231115,110300,32031300,28550,28500,28550,28500,5
|
|
20231115,110200,31888600,28500,28500,28500,28500,0
|
|
20231115,110100,31888600,28500,28500,28500,28500,1
|
|
20231115,110000,31860100,28500,28500,28500,28500,0
|
|
20231115,105900,31860100,28500,28500,28500,28500,22
|
|
20231115,105800,31233100,28450,28450,28450,28450,0
|
|
20231115,105700,31233100,28450,28450,28450,28450,1
|
|
20231115,105600,31204650,28500,28500,28500,28500,80
|
|
20231115,105500,28924650,28500,28500,28500,28500,0
|
|
20231115,105400,28924650,28500,28500,28500,28500,0
|
|
20231115,105300,28924650,28500,28500,28500,28500,2
|
|
20231115,105200,28867650,28550,28550,28550,28550,1
|
|
20231115,105100,28839100,28550,28500,28550,28500,9
|
|
20231115,105000,28582450,28500,28500,28500,28500,0
|
|
20231115,104900,28582450,28500,28500,28500,28500,1
|
|
20231115,104800,28553950,28500,28500,28500,28500,2
|
|
20231115,104700,28496950,28500,28500,28500,28500,0
|
|
20231115,104600,28496950,28500,28500,28600,28500,104
|
|
20231115,104500,25532850,28600,28550,28600,28550,3
|
|
20231115,104400,25447150,28550,28550,28550,28550,1
|
|
20231115,104300,25418600,28500,28550,28550,28500,10
|
|
20231115,104200,25133200,28600,28600,28600,28600,2
|
|
20231115,104100,25076000,28600,28500,28600,28500,26
|
|
20231115,104000,24333600,28600,28550,28600,28550,4
|
|
20231115,103900,24219350,28500,28500,28500,28500,0
|
|
20231115,103800,24219350,28500,28500,28500,28500,1
|
|
20231115,103700,24190850,28500,28500,28500,28500,151
|
|
20231115,103600,19887350,28500,28500,28500,28500,2
|
|
20231115,103500,19830350,28500,28500,28500,28500,0
|
|
20231115,103400,19830350,28500,28500,28500,28500,1
|
|
20231115,103300,19801850,28500,28500,28500,28500,2
|
|
20231115,103200,19744850,28500,28500,28500,28500,1
|
|
20231115,103100,19716350,28550,28550,28550,28550,0
|
|
20231115,103000,19716350,28550,28550,28550,28550,5
|
|
20231115,102900,19573600,28550,28550,28550,28550,0
|
|
20231115,102800,19573600,28550,28550,28550,28550,0
|
|
20231115,102700,19573600,28550,28550,28550,28550,0
|
|
20231115,102600,19573600,28550,28550,28550,28550,1
|
|
20231115,102500,19545050,28500,28500,28500,28500,0
|
|
20231115,102400,19545050,28500,28500,28500,28500,0
|
|
20231115,102300,19545050,28500,28500,28500,28500,1
|
|
20231115,102200,19516550,28500,28550,28550,28500,24
|
|
20231115,102100,18831850,28550,28550,28550,28550,0
|
|
20231115,102000,18831850,28550,28550,28550,28550,5
|
|
20231115,101900,18689100,28550,28650,28650,28550,353
|
|
20231115,101800,8596850,28650,28650,28650,28650,0
|
|
20231115,101700,8596850,28650,28650,28650,28650,2
|
|
20231115,101600,8539550,28650,28650,28650,28650,0
|
|
20231115,101500,8539550,28650,28650,28650,28650,0
|
|
20231115,101400,8539550,28650,28650,28650,28650,3
|
|
20231115,101300,8453600,28750,28750,28750,28750,0
|
|
20231115,101200,8453600,28750,28750,28750,28750,0
|
|
20231115,101100,8453600,28750,28700,28750,28700,15
|
|
20231115,101000,8022400,28750,28750,28750,28750,0
|
|
20231115,100900,8022400,28750,28750,28750,28750,0
|
|
20231115,100800,8022400,28750,28750,28750,28750,34
|
|
20231115,100700,7044900,28650,28650,28650,28650,1
|
|
20231115,100600,7016250,28650,28650,28650,28650,1
|
|
20231115,100500,6987600,28650,28650,28650,28650,0
|
|
20231115,100400,6987600,28650,28650,28650,28650,0
|
|
20231115,100300,6987600,28650,28650,28650,28650,7
|
|
20231115,100200,6787050,28650,28650,28650,28650,0
|
|
20231115,100100,6787050,28650,28650,28650,28650,0
|
|
20231115,100000,6787050,28650,28650,28650,28650,1
|
|
20231115,095900,6758400,28650,28650,28650,28650,0
|
|
20231115,095800,6758400,28650,28650,28650,28650,1
|
|
20231115,095700,6729750,28650,28650,28650,28650,1
|
|
20231115,095600,6701100,28700,28700,28700,28700,0
|
|
20231115,095500,6701100,28700,28700,28700,28700,37
|
|
20231115,095400,5639200,28700,28700,28700,28700,1
|
|
20231115,095300,5610500,28700,28700,28700,28700,0
|
|
20231115,095200,5610500,28700,28700,28700,28700,0
|
|
20231115,095100,5610500,28700,28700,28700,28700,0
|
|
20231115,095000,5610500,28700,28700,28700,28700,4
|
|
20231115,094900,5495700,28800,28800,28800,28800,1
|
|
20231115,094800,5466900,28750,28750,28750,28750,1
|
|
20231115,094700,5438150,28800,28800,28800,28800,2
|
|
20231115,094600,5380550,28800,28800,28800,28800,1
|
|
20231115,094500,5351750,28800,28800,28800,28800,1
|
|
20231115,094400,5322950,28750,28800,28800,28750,52
|
|
20231115,094300,3825400,28800,28800,28800,28800,2
|
|
20231115,094200,3767800,28700,28800,28800,28700,2
|
|
20231115,094100,3710300,28750,28800,28800,28750,2
|
|
20231115,094000,3652750,28800,28800,28800,28800,1
|
|
20231115,093900,3623950,28800,28800,28800,28800,2
|
|
20231115,093800,3566350,28800,28800,28800,28800,2
|
|
20231115,093700,3508750,28850,28850,28850,28850,2
|
|
20231115,093600,3451050,28850,28850,28850,28850,1
|
|
20231115,093500,3422200,28850,28800,28850,28800,2
|
|
20231115,093400,3364550,28650,28650,28800,28650,3
|
|
20231115,093300,3278450,28800,28800,28800,28800,2
|
|
20231115,093200,3220850,28800,28800,28800,28800,1
|
|
20231115,093100,3192050,28800,28800,28800,28800,2
|
|
20231115,093000,3134450,28700,28850,28850,28700,11
|
|
20231115,092900,2818600,28850,28850,28850,28850,2
|
|
20231115,092800,2760900,28800,28800,28800,28800,1
|
|
20231115,092700,2732100,28850,28850,28850,28850,2
|
|
20231115,092600,2674400,28850,28850,28850,28850,1
|
|
20231115,092500,2645550,28850,28850,28850,28850,2
|
|
20231115,092400,2587850,28850,28850,28850,28850,1
|
|
20231115,092300,2559000,28850,28850,28850,28850,2
|
|
20231115,092200,2501300,28850,28850,28850,28850,1
|
|
20231115,092100,2472450,28800,28850,28850,28800,2
|
|
20231115,092000,2414800,28850,28850,28850,28850,1
|
|
20231115,091900,2385950,28700,28900,28900,28700,6
|
|
20231115,091800,2213550,28850,28850,28850,28850,22
|
|
20231115,091700,1578850,28850,28850,28850,28850,1
|
|
20231115,091600,1550000,28850,28850,28850,28850,1
|
|
20231115,091500,1521150,28700,28850,28850,28700,7
|
|
20231115,091400,1320100,28850,28850,28850,28850,1
|
|
20231115,091300,1291250,28850,28850,28850,28850,1
|
|
20231115,091200,1262400,28850,28850,28850,28850,1
|
|
20231115,091100,1233550,28850,28850,28850,28850,1
|
|
20231115,091000,1204700,28850,28850,28850,28850,1
|
|
20231115,090900,1175850,28850,28850,28850,28850,2
|
|
20231115,090800,1118150,28850,28850,28850,28850,0
|
|
20231115,090700,1118150,28850,28850,28850,28850,1
|
|
20231115,090600,1089300,28850,28850,28850,28850,8
|
|
20231115,090500,858500,28850,28850,28850,28850,0
|
|
20231115,090400,858500,28850,28850,28850,28850,2
|
|
20231115,090300,800800,28900,28900,28900,28900,1
|
|
20231115,090200,771900,28900,28900,28900,28900,1
|
|
20231115,090100,743000,28900,28900,28900,28900,2
|
|
20231115,090000,685200,28550,28550,28550,28550,24
|