602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,195900,149248900,28650,28650,28650,28650,124
|
|
20231116,195800,149248900,28650,28650,28650,28650,0
|
|
20231116,195700,149248900,28650,28650,28650,28650,0
|
|
20231116,195600,149248900,28650,28650,28650,28650,0
|
|
20231116,195500,149248900,28650,28650,28650,28650,0
|
|
20231116,195400,149248900,28650,28650,28650,28650,0
|
|
20231116,195300,149248900,28650,28650,28650,28650,0
|
|
20231116,195200,149248900,28650,28650,28650,28650,0
|
|
20231116,195100,149248900,28650,28650,28650,28650,0
|
|
20231116,195000,149248900,28650,28650,28650,28650,0
|
|
20231116,194900,149248900,28650,28650,28650,28650,0
|
|
20231116,194800,149248900,28650,28650,28650,28650,0
|
|
20231116,194700,149248900,28650,28650,28650,28650,0
|
|
20231116,194600,149248900,28650,28650,28650,28650,0
|
|
20231116,194500,149248900,28650,28650,28650,28650,0
|
|
20231116,194400,149248900,28650,28650,28650,28650,0
|
|
20231116,194300,149248900,28650,28650,28650,28650,0
|
|
20231116,194200,149248900,28650,28650,28650,28650,0
|
|
20231116,194100,149248900,28650,28650,28650,28650,0
|
|
20231116,194000,149248900,28650,28650,28650,28650,0
|
|
20231116,193900,149248900,28650,28650,28650,28650,0
|
|
20231116,193800,149248900,28650,28650,28650,28650,0
|
|
20231116,193700,149248900,28650,28650,28650,28650,0
|
|
20231116,193600,149248900,28650,28650,28650,28650,0
|
|
20231116,193500,149248900,28650,28650,28650,28650,0
|
|
20231116,193400,149248900,28650,28650,28650,28650,0
|
|
20231116,193300,149248900,28650,28650,28650,28650,0
|
|
20231116,193200,149248900,28650,28650,28650,28650,0
|
|
20231116,193100,149248900,28650,28650,28650,28650,0
|
|
20231116,193000,149248900,28650,28650,28650,28650,0
|
|
20231116,192900,149248900,28650,28650,28650,28650,124
|
|
20231116,192800,149248900,28650,28650,28650,28650,0
|
|
20231116,192700,149248900,28650,28650,28650,28650,0
|
|
20231116,192600,149248900,28650,28650,28650,28650,0
|
|
20231116,192500,149248900,28650,28650,28650,28650,0
|
|
20231116,192400,149248900,28650,28650,28650,28650,0
|
|
20231116,192300,149248900,28650,28650,28650,28650,0
|
|
20231116,192200,149248900,28650,28650,28650,28650,0
|
|
20231116,192100,149248900,28650,28650,28650,28650,0
|
|
20231116,192000,149248900,28650,28650,28650,28650,0
|
|
20231116,191900,149248900,28650,28650,28650,28650,0
|
|
20231116,191800,149248900,28650,28650,28650,28650,0
|
|
20231116,191700,149248900,28650,28650,28650,28650,0
|
|
20231116,191600,149248900,28650,28650,28650,28650,0
|
|
20231116,191500,149248900,28650,28650,28650,28650,0
|
|
20231116,191400,149248900,28650,28650,28650,28650,0
|
|
20231116,191300,149248900,28650,28650,28650,28650,0
|
|
20231116,191200,149248900,28650,28650,28650,28650,0
|
|
20231116,191100,149248900,28650,28650,28650,28650,0
|
|
20231116,191000,149248900,28650,28650,28650,28650,0
|
|
20231116,190900,149248900,28650,28650,28650,28650,0
|
|
20231116,190800,149248900,28650,28650,28650,28650,0
|
|
20231116,190700,149248900,28650,28650,28650,28650,0
|
|
20231116,190600,149248900,28650,28650,28650,28650,0
|
|
20231116,190500,149248900,28650,28650,28650,28650,0
|
|
20231116,190400,149248900,28650,28650,28650,28650,0
|
|
20231116,190300,149248900,28650,28650,28650,28650,0
|
|
20231116,190200,149248900,28650,28650,28650,28650,0
|
|
20231116,190100,149248900,28650,28650,28650,28650,0
|
|
20231116,190000,149248900,28650,28650,28650,28650,0
|
|
20231116,185900,149248900,28650,28650,28650,28650,124
|
|
20231116,185800,149248900,28650,28650,28650,28650,0
|
|
20231116,185700,149248900,28650,28650,28650,28650,0
|
|
20231116,185600,149248900,28650,28650,28650,28650,0
|
|
20231116,185500,149248900,28650,28650,28650,28650,0
|
|
20231116,185400,149248900,28650,28650,28650,28650,0
|
|
20231116,185300,149248900,28650,28650,28650,28650,0
|
|
20231116,185200,149248900,28650,28650,28650,28650,0
|
|
20231116,185100,149248900,28650,28650,28650,28650,0
|
|
20231116,185000,149248900,28650,28650,28650,28650,0
|
|
20231116,184900,149248900,28650,28650,28650,28650,0
|
|
20231116,184800,149248900,28650,28650,28650,28650,0
|
|
20231116,184700,149248900,28650,28650,28650,28650,0
|
|
20231116,184600,149248900,28650,28650,28650,28650,0
|
|
20231116,184500,149248900,28650,28650,28650,28650,0
|
|
20231116,184400,149248900,28650,28650,28650,28650,0
|
|
20231116,184300,149248900,28650,28650,28650,28650,0
|
|
20231116,184200,149248900,28650,28650,28650,28650,0
|
|
20231116,184100,149248900,28650,28650,28650,28650,0
|
|
20231116,184000,149248900,28650,28650,28650,28650,0
|
|
20231116,183900,149248900,28650,28650,28650,28650,0
|
|
20231116,183800,149248900,28650,28650,28650,28650,0
|
|
20231116,183700,149248900,28650,28650,28650,28650,0
|
|
20231116,183600,149248900,28650,28650,28650,28650,0
|
|
20231116,183500,149248900,28650,28650,28650,28650,0
|
|
20231116,183400,149248900,28650,28650,28650,28650,0
|
|
20231116,183300,149248900,28650,28650,28650,28650,0
|
|
20231116,183200,149248900,28650,28650,28650,28650,0
|
|
20231116,183100,149248900,28650,28650,28650,28650,0
|
|
20231116,183000,149248900,28650,28650,28650,28650,0
|
|
20231116,182900,149248900,28650,28650,28650,28650,124
|
|
20231116,182800,149248900,28650,28650,28650,28650,0
|
|
20231116,182700,149248900,28650,28650,28650,28650,0
|
|
20231116,182600,149248900,28650,28650,28650,28650,0
|
|
20231116,182500,149248900,28650,28650,28650,28650,0
|
|
20231116,182400,149248900,28650,28650,28650,28650,0
|
|
20231116,182300,149248900,28650,28650,28650,28650,0
|
|
20231116,182200,149248900,28650,28650,28650,28650,0
|
|
20231116,182100,149248900,28650,28650,28650,28650,0
|
|
20231116,182000,149248900,28650,28650,28650,28650,0
|
|
20231116,181900,149248900,28650,28650,28650,28650,0
|
|
20231116,181800,149248900,28650,28650,28650,28650,0
|
|
20231116,181700,149248900,28650,28650,28650,28650,0
|
|
20231116,181600,149248900,28650,28650,28650,28650,0
|
|
20231116,181500,149248900,28650,28650,28650,28650,0
|
|
20231116,181400,149248900,28650,28650,28650,28650,0
|
|
20231116,181300,149248900,28650,28650,28650,28650,0
|
|
20231116,181200,149248900,28650,28650,28650,28650,0
|
|
20231116,181100,149248900,28650,28650,28650,28650,0
|
|
20231116,181000,149248900,28650,28650,28650,28650,0
|
|
20231116,180900,149248900,28650,28650,28650,28650,0
|
|
20231116,180800,149248900,28650,28650,28650,28650,0
|
|
20231116,180700,149248900,28650,28650,28650,28650,0
|
|
20231116,180600,149248900,28650,28650,28650,28650,0
|
|
20231116,180500,149248900,28650,28650,28650,28650,0
|
|
20231116,180400,149248900,28650,28650,28650,28650,0
|
|
20231116,180300,149248900,28650,28650,28650,28650,0
|
|
20231116,180200,149248900,28650,28650,28650,28650,0
|
|
20231116,180100,149248900,28650,28650,28650,28650,0
|
|
20231116,180000,149248900,28650,28650,28650,28650,0
|
|
20231116,175900,149248900,28650,28650,28650,28650,124
|
|
20231116,175800,149248900,28650,28650,28650,28650,0
|
|
20231116,175700,149248900,28650,28650,28650,28650,0
|
|
20231116,175600,149248900,28650,28650,28650,28650,0
|
|
20231116,175500,149248900,28650,28650,28650,28650,0
|
|
20231116,175400,149248900,28650,28650,28650,28650,0
|
|
20231116,175300,149248900,28650,28650,28650,28650,0
|
|
20231116,175200,149248900,28650,28650,28650,28650,0
|
|
20231116,175100,149248900,28650,28650,28650,28650,0
|
|
20231116,175000,149248900,28650,28650,28650,28650,0
|
|
20231116,174900,149248900,28650,28650,28650,28650,0
|
|
20231116,174800,149248900,28650,28650,28650,28650,0
|
|
20231116,174700,149248900,28650,28650,28650,28650,0
|
|
20231116,174600,149248900,28650,28650,28650,28650,0
|
|
20231116,174500,149248900,28650,28650,28650,28650,0
|
|
20231116,174400,149248900,28650,28650,28650,28650,0
|
|
20231116,174300,149248900,28650,28650,28650,28650,0
|
|
20231116,174200,149248900,28650,28650,28650,28650,0
|
|
20231116,174100,149248900,28650,28650,28650,28650,0
|
|
20231116,174000,149248900,28650,28650,28650,28650,0
|
|
20231116,173900,149248900,28650,28650,28650,28650,0
|
|
20231116,173800,149248900,28650,28650,28650,28650,0
|
|
20231116,173700,149248900,28650,28650,28650,28650,0
|
|
20231116,173600,149248900,28650,28650,28650,28650,0
|
|
20231116,173500,149248900,28650,28650,28650,28650,0
|
|
20231116,173400,149248900,28650,28650,28650,28650,0
|
|
20231116,173300,149248900,28650,28650,28650,28650,0
|
|
20231116,173200,149248900,28650,28650,28650,28650,0
|
|
20231116,173100,149248900,28650,28650,28650,28650,0
|
|
20231116,173000,149248900,28650,28650,28650,28650,0
|
|
20231116,172900,149248900,28650,28650,28650,28650,124
|
|
20231116,172800,149248900,28650,28650,28650,28650,0
|
|
20231116,172700,149248900,28650,28650,28650,28650,0
|
|
20231116,172600,149248900,28650,28650,28650,28650,0
|
|
20231116,172500,149248900,28650,28650,28650,28650,0
|
|
20231116,172400,149248900,28650,28650,28650,28650,0
|
|
20231116,172300,149248900,28650,28650,28650,28650,0
|
|
20231116,172200,149248900,28650,28650,28650,28650,0
|
|
20231116,172100,149248900,28650,28650,28650,28650,0
|
|
20231116,172000,149248900,28650,28650,28650,28650,0
|
|
20231116,171900,149248900,28650,28650,28650,28650,0
|
|
20231116,171800,149248900,28650,28650,28650,28650,0
|
|
20231116,171700,149248900,28650,28650,28650,28650,0
|
|
20231116,171600,149248900,28650,28650,28650,28650,0
|
|
20231116,171500,149248900,28650,28650,28650,28650,0
|
|
20231116,171400,149248900,28650,28650,28650,28650,0
|
|
20231116,171300,149248900,28650,28650,28650,28650,0
|
|
20231116,171200,149248900,28650,28650,28650,28650,0
|
|
20231116,171100,149248900,28650,28650,28650,28650,0
|
|
20231116,171000,149248900,28650,28650,28650,28650,0
|
|
20231116,170900,149248900,28650,28650,28650,28650,0
|
|
20231116,170800,149248900,28650,28650,28650,28650,0
|
|
20231116,170700,149248900,28650,28650,28650,28650,0
|
|
20231116,170600,149248900,28650,28650,28650,28650,0
|
|
20231116,170500,149248900,28650,28650,28650,28650,0
|
|
20231116,170400,149248900,28650,28650,28650,28650,0
|
|
20231116,170300,149248900,28650,28650,28650,28650,0
|
|
20231116,170200,149248900,28650,28650,28650,28650,0
|
|
20231116,170100,149248900,28650,28650,28650,28650,0
|
|
20231116,170000,149248900,28650,28650,28650,28650,0
|
|
20231116,165900,149248900,28650,28650,28650,28650,124
|
|
20231116,165800,149248900,28650,28650,28650,28650,0
|
|
20231116,165700,149248900,28650,28650,28650,28650,0
|
|
20231116,165600,149248900,28650,28650,28650,28650,0
|
|
20231116,165500,149248900,28650,28650,28650,28650,0
|
|
20231116,165400,149248900,28650,28650,28650,28650,0
|
|
20231116,165300,149248900,28650,28650,28650,28650,0
|
|
20231116,165200,149248900,28650,28650,28650,28650,0
|
|
20231116,165100,149248900,28650,28650,28650,28650,0
|
|
20231116,165000,149248900,28650,28650,28650,28650,0
|
|
20231116,164900,149248900,28650,28650,28650,28650,0
|
|
20231116,164800,149248900,28650,28650,28650,28650,0
|
|
20231116,164700,149248900,28650,28650,28650,28650,0
|
|
20231116,164600,149248900,28650,28650,28650,28650,0
|
|
20231116,164500,149248900,28650,28650,28650,28650,0
|
|
20231116,164400,149248900,28650,28650,28650,28650,0
|
|
20231116,164300,149248900,28650,28650,28650,28650,0
|
|
20231116,164200,149248900,28650,28650,28650,28650,0
|
|
20231116,164100,149248900,28650,28650,28650,28650,0
|
|
20231116,164000,149248900,28650,28650,28650,28650,0
|
|
20231116,163900,149248900,28650,28650,28650,28650,0
|
|
20231116,163800,149248900,28650,28650,28650,28650,0
|
|
20231116,163700,149248900,28650,28650,28650,28650,0
|
|
20231116,163600,149248900,28650,28650,28650,28650,0
|
|
20231116,163500,149248900,28650,28650,28650,28650,0
|
|
20231116,163400,149248900,28650,28650,28650,28650,0
|
|
20231116,163300,149248900,28650,28650,28650,28650,0
|
|
20231116,163200,149248900,28650,28650,28650,28650,0
|
|
20231116,163100,149248900,28650,28650,28650,28650,0
|
|
20231116,163000,149248900,28650,28650,28650,28650,124
|
|
20231116,162900,145696300,28600,28600,28600,28600,0
|
|
20231116,162800,145696300,28600,28600,28600,28600,0
|
|
20231116,162700,145696300,28600,28600,28600,28600,0
|
|
20231116,162600,145696300,28600,28600,28600,28600,0
|
|
20231116,162500,145696300,28600,28600,28600,28600,0
|
|
20231116,162400,145696300,28600,28600,28600,28600,0
|
|
20231116,162300,145696300,28600,28600,28600,28600,0
|
|
20231116,162200,145696300,28600,28600,28600,28600,0
|
|
20231116,162100,145696300,28600,28600,28600,28600,0
|
|
20231116,162000,145696300,28600,28600,28600,28600,0
|
|
20231116,161900,145696300,28600,28800,28800,28600,723
|
|
20231116,161800,124973800,28700,28700,28700,28700,250
|
|
20231116,161700,117798800,28700,28700,28700,28700,9
|
|
20231116,161600,117540500,28700,28700,28700,28700,6
|
|
20231116,161500,117368300,28750,28700,28750,28700,17
|
|
20231116,161400,116879900,28750,28750,28750,28750,2
|
|
20231116,161300,116822400,28700,28700,28800,28700,12
|
|
20231116,161200,116477850,28700,28700,28700,28700,0
|
|
20231116,161100,116477850,28700,28750,28750,28700,13
|
|
20231116,161000,116104650,28750,28700,28750,28700,7
|
|
20231116,160900,115903700,28700,28700,28700,28700,1
|
|
20231116,160800,115875000,28700,28700,28700,28700,10
|
|
20231116,160700,115588000,28700,28700,28700,28700,1
|
|
20231116,160600,115559300,28700,28700,28700,28700,10
|
|
20231116,160500,115272300,28700,28700,28700,28700,8
|
|
20231116,160400,115042700,28700,28700,28700,28700,1
|
|
20231116,160300,115014000,28700,28700,28700,28700,11
|
|
20231116,160200,114698300,28700,28700,28700,28700,2
|
|
20231116,160100,114640900,28700,28700,28700,28700,6
|
|
20231116,160000,114468700,28700,28700,28700,28700,4
|
|
20231116,155900,114353900,28750,28700,28750,28700,54
|
|
20231116,155800,112801700,28700,28700,28700,28700,12
|
|
20231116,155700,112457300,28700,28700,28700,28700,1
|
|
20231116,155600,112428600,28700,28700,28700,28700,184
|
|
20231116,155500,107147800,28700,28700,28700,28700,6
|
|
20231116,155400,106975600,28700,28700,28700,28700,6
|
|
20231116,155300,106803400,28700,28700,28700,28700,12
|
|
20231116,155200,106459000,28750,28750,28750,28750,50
|
|
20231116,155100,105021500,28700,28700,28750,28700,8
|
|
20231116,155000,104791850,28700,28700,28700,28700,6
|
|
20231116,154900,104619650,28700,28700,28700,28700,7
|
|
20231116,154800,104418750,28700,28700,28700,28700,12
|
|
20231116,154700,104074350,28700,28700,28700,28700,0
|
|
20231116,154600,104074350,28700,28700,28700,28700,7
|
|
20231116,154500,103873450,28700,28700,28700,28700,4
|
|
20231116,154400,103758650,28700,28700,28700,28700,8
|
|
20231116,154300,103529050,28700,28700,28700,28700,1
|
|
20231116,154200,103500350,28700,28700,28700,28700,10
|
|
20231116,154100,103213350,28700,28700,28700,28700,8
|
|
20231116,154000,102983750,28700,28700,28700,28700,5
|
|
20231116,153900,102840250,28700,28700,28700,28700,7
|
|
20231116,153800,102639350,28700,28700,28700,28700,0
|
|
20231116,153700,102639350,28700,28700,28700,28700,12
|
|
20231116,153600,102294950,28700,28700,28700,28700,7
|
|
20231116,153500,102094050,28700,28700,28700,28700,4
|
|
20231116,153400,101979250,28700,28700,28700,28700,7
|
|
20231116,153300,101778350,28750,28750,28750,28750,0
|
|
20231116,153200,101778350,28750,28700,28750,28700,32
|
|
20231116,153100,100859050,28650,28650,28650,28650,0
|
|
20231116,153000,100859050,28650,28650,28650,28650,6
|
|
20231116,152900,100687150,28650,28700,28700,28650,58
|
|
20231116,152800,99023050,28650,28650,28650,28650,0
|
|
20231116,152700,99023050,28650,28650,28650,28650,11
|
|
20231116,152600,98707900,28650,28700,28700,28650,3
|
|
20231116,152500,98621850,28650,28650,28650,28650,8
|
|
20231116,152400,98392650,28650,28650,28650,28650,11
|
|
20231116,152300,98077500,28650,28650,28650,28650,0
|
|
20231116,152200,98077500,28650,28650,28700,28650,15
|
|
20231116,152100,97647500,28650,28650,28650,28650,0
|
|
20231116,152000,97647500,28650,28750,28750,28650,160
|
|
20231116,151900,93058350,28700,28650,28700,28650,12
|
|
20231116,151800,92714500,28650,28700,28700,28650,2
|
|
20231116,151700,92657150,28600,28600,28600,28600,6
|
|
20231116,151600,92485550,28600,28650,28650,28600,174
|
|
20231116,151500,87500650,28650,28650,28700,28650,16
|
|
20231116,151400,87042200,28650,28650,28650,28650,5
|
|
20231116,151300,86898950,28600,28600,28600,28600,6
|
|
20231116,151200,86727350,28650,28650,28650,28650,56
|
|
20231116,151100,85122950,28650,28650,28650,28650,7
|
|
20231116,151000,84922400,28650,28650,28650,28650,17
|
|
20231116,150900,84435350,28600,28600,28600,28600,4
|
|
20231116,150800,84320950,28600,28600,28650,28600,9
|
|
20231116,150700,84063500,28600,28600,28600,28600,6
|
|
20231116,150600,83891900,28600,28600,28600,28600,4
|
|
20231116,150500,83777500,28700,28650,28700,28650,109
|
|
20231116,150400,80654600,28650,28650,28650,28650,0
|
|
20231116,150300,80654600,28650,28650,28700,28650,15
|
|
20231116,150200,80224700,28650,28650,28650,28650,0
|
|
20231116,150100,80224700,28650,28650,28650,28650,11
|
|
20231116,150000,79909550,28650,28650,28650,28650,6
|
|
20231116,145900,79737650,28650,28650,28650,28650,2
|
|
20231116,145800,79680350,28650,28650,28650,28650,10
|
|
20231116,145700,79393850,28650,28650,28650,28650,1
|
|
20231116,145600,79365200,28650,28650,28650,28650,11
|
|
20231116,145500,79050050,28700,28600,28700,28600,9
|
|
20231116,145400,78792350,28650,28650,28650,28650,1
|
|
20231116,145300,78763700,28600,28650,28650,28600,10
|
|
20231116,145200,78477400,28650,28650,28650,28650,1
|
|
20231116,145100,78448750,28650,28650,28650,28650,11
|
|
20231116,145000,78133600,28700,28650,28700,28650,7
|
|
20231116,144900,77933000,28650,28650,28650,28650,1
|
|
20231116,144800,77904350,28650,28700,28700,28650,10
|
|
20231116,144700,77617600,28750,28650,28750,28650,58
|
|
20231116,144600,75950400,28650,28650,28650,28650,6
|
|
20231116,144500,75778500,28650,28650,28650,28650,5
|
|
20231116,144400,75635250,28650,28650,28650,28650,6
|
|
20231116,144300,75463350,28650,28650,28650,28650,10
|
|
20231116,144200,75176850,28700,28700,28700,28700,1
|
|
20231116,144100,75148150,28700,28650,28700,28650,8
|
|
20231116,144000,74918850,28650,28650,28650,28650,6
|
|
20231116,143900,74746950,28650,28650,28650,28650,6
|
|
20231116,143800,74575050,28650,28650,28650,28650,12
|
|
20231116,143700,74231250,28650,28650,28650,28650,0
|
|
20231116,143600,74231250,28650,28650,28650,28650,7
|
|
20231116,143500,74030700,28650,28650,28650,28650,4
|
|
20231116,143400,73916100,28650,28700,28700,28650,7
|
|
20231116,143300,73715500,28700,28650,28700,28650,4
|
|
20231116,143200,73600750,28700,28700,28700,28700,7
|
|
20231116,143100,73399850,28700,28700,28700,28700,8
|
|
20231116,143000,73170250,28700,28700,28700,28700,5
|
|
20231116,142900,73026750,28700,28700,28700,28700,6
|
|
20231116,142800,72854550,28700,28650,28700,28650,3
|
|
20231116,142700,72768500,28650,28650,28650,28650,10
|
|
20231116,142600,72482000,28650,28650,28650,28650,8
|
|
20231116,142500,72252800,28650,28650,28650,28650,5
|
|
20231116,142400,72109550,28650,28650,28650,28650,8
|
|
20231116,142300,71880350,28650,28650,28650,28650,2
|
|
20231116,142200,71823050,28650,28650,28650,28650,10
|
|
20231116,142100,71536550,28650,28650,28650,28650,7
|
|
20231116,142000,71336000,28650,28650,28650,28650,0
|
|
20231116,141900,71336000,28650,28650,28650,28650,12
|
|
20231116,141800,70992200,28650,28650,28650,28650,0
|
|
20231116,141700,70992200,28650,28650,28700,28650,11
|
|
20231116,141600,70677000,28650,28650,28650,28650,1
|
|
20231116,141500,70648350,28650,28650,28650,28650,6
|
|
20231116,141400,70476450,28650,28700,28700,28650,14
|
|
20231116,141300,70075250,28650,28650,28650,28650,0
|
|
20231116,141200,70075250,28650,28700,28700,28650,10
|
|
20231116,141100,69788300,28700,28700,28700,28700,2
|
|
20231116,141000,69730900,28650,28650,28650,28650,8
|
|
20231116,140900,69501700,28650,28650,28650,28650,11
|
|
20231116,140800,69186550,28650,28650,28650,28650,0
|
|
20231116,140700,69186550,28650,28650,28650,28650,7
|
|
20231116,140600,68986000,28650,28650,28650,28650,4
|
|
20231116,140500,68871400,28650,28650,28650,28650,8
|
|
20231116,140400,68642200,28650,28650,28650,28650,5
|
|
20231116,140300,68498950,28650,28650,28650,28650,7
|
|
20231116,140200,68298400,28650,28650,28650,28650,8
|
|
20231116,140100,68069200,28650,28650,28650,28650,4
|
|
20231116,140000,67954600,28650,28700,28700,28650,21
|
|
20231116,135900,67352200,28650,28650,28650,28650,4
|
|
20231116,135800,67237600,28650,28650,28650,28650,8
|
|
20231116,135700,67008400,28650,28650,28650,28650,6
|
|
20231116,135600,66836500,28650,28650,28650,28650,6
|
|
20231116,135500,66664600,28650,28650,28650,28650,8
|
|
20231116,135400,66435400,28650,28650,28650,28650,4
|
|
20231116,135300,66320800,28650,28650,28650,28650,8
|
|
20231116,135200,66091600,28650,28650,28650,28650,6
|
|
20231116,135100,65919700,28650,28650,28650,28650,5
|
|
20231116,135000,65776450,28650,28600,28650,28600,7
|
|
20231116,134900,65576200,28600,28600,28600,28600,2
|
|
20231116,134800,65519000,28600,28600,28600,28600,11
|
|
20231116,134700,65204400,28650,28650,28650,28650,200
|
|
20231116,134600,59474400,28650,28650,28650,28650,11
|
|
20231116,134500,59159250,28650,28650,28650,28650,6
|
|
20231116,134400,58987350,28650,28650,28650,28650,2
|
|
20231116,134300,58930050,28650,28650,28650,28650,10
|
|
20231116,134200,58643550,28650,28650,28650,28650,1
|
|
20231116,134100,58614900,28700,28700,28700,28700,11
|
|
20231116,134000,58299200,28700,28700,28700,28700,6
|
|
20231116,133900,58127000,28700,28700,28700,28700,1
|
|
20231116,133800,58098300,28700,28700,28700,28700,10
|
|
20231116,133700,57811300,28700,28700,28700,28700,2
|
|
20231116,133600,57753900,28700,28700,28700,28700,7
|
|
20231116,133500,57553000,28700,28700,28700,28700,4
|
|
20231116,133400,57438200,28700,28700,28700,28700,6
|
|
20231116,133300,57266000,28700,28700,28700,28700,21
|
|
20231116,133200,56663300,28800,28750,28800,28750,5
|
|
20231116,133100,56519500,28700,28700,28700,28700,6
|
|
20231116,133000,56347300,28700,28700,28700,28700,5
|
|
20231116,132900,56203800,28700,28700,28700,28700,8
|
|
20231116,132800,55974200,28750,28750,28750,28750,10
|
|
20231116,132700,55686700,28750,28750,28750,28750,1
|
|
20231116,132600,55657950,28750,28750,28750,28750,40
|
|
20231116,132500,54507950,28750,28750,28750,28750,1
|
|
20231116,132400,54479200,28750,28750,28750,28750,0
|
|
20231116,132300,54479200,28750,28750,28750,28750,0
|
|
20231116,132200,54479200,28750,28750,28750,28750,0
|
|
20231116,132100,54479200,28750,28750,28750,28750,0
|
|
20231116,132000,54479200,28750,28750,28750,28750,0
|
|
20231116,131900,54479200,28750,28750,28750,28750,0
|
|
20231116,131800,54479200,28750,28750,28750,28750,0
|
|
20231116,131700,54479200,28750,28750,28750,28750,0
|
|
20231116,131600,54479200,28750,28750,28750,28750,11
|
|
20231116,131500,54162950,28750,28750,28750,28750,0
|
|
20231116,131400,54162950,28750,28750,28750,28750,0
|
|
20231116,131300,54162950,28750,28750,28750,28750,0
|
|
20231116,131200,54162950,28750,28750,28750,28750,350
|
|
20231116,131100,44100450,28700,28700,28700,28700,0
|
|
20231116,131000,44100450,28700,28700,28700,28700,0
|
|
20231116,130900,44100450,28700,28700,28700,28700,11
|
|
20231116,130800,43784750,28700,28700,28700,28700,0
|
|
20231116,130700,43784750,28700,28700,28700,28700,0
|
|
20231116,130600,43784750,28700,28700,28700,28700,0
|
|
20231116,130500,43784750,28700,28700,28700,28700,0
|
|
20231116,130400,43784750,28700,28700,28700,28700,0
|
|
20231116,130300,43784750,28700,28700,28700,28700,0
|
|
20231116,130200,43784750,28700,28700,28700,28700,0
|
|
20231116,130100,43784750,28700,28700,28700,28700,0
|
|
20231116,130000,43784750,28700,28650,28700,28650,4
|
|
20231116,125900,43670100,28650,28650,28650,28650,0
|
|
20231116,125800,43670100,28650,28650,28650,28650,1
|
|
20231116,125700,43641450,28650,28650,28650,28650,0
|
|
20231116,125600,43641450,28650,28650,28650,28650,2
|
|
20231116,125500,43584150,28650,28650,28650,28650,0
|
|
20231116,125400,43584150,28650,28650,28650,28650,1
|
|
20231116,125300,43555500,28650,28650,28650,28650,0
|
|
20231116,125200,43555500,28650,28650,28650,28650,272
|
|
20231116,125100,35762700,28650,28650,28650,28650,0
|
|
20231116,125000,35762700,28650,28650,28650,28650,1
|
|
20231116,124900,35734050,28700,28700,28700,28700,18
|
|
20231116,124800,35217450,28700,28700,28700,28700,2
|
|
20231116,124700,35160050,28750,28700,28750,28700,60
|
|
20231116,124600,33437550,28700,28700,28700,28700,1
|
|
20231116,124500,33408850,28700,28700,28700,28700,0
|
|
20231116,124400,33408850,28700,28650,28700,28650,3
|
|
20231116,124300,33322850,28700,28700,28700,28700,99
|
|
20231116,124200,30481550,28700,28700,28700,28700,1
|
|
20231116,124100,30452850,28700,28700,28700,28700,1
|
|
20231116,124000,30424150,28700,28700,28700,28700,0
|
|
20231116,123900,30424150,28700,28700,28700,28700,1
|
|
20231116,123800,30395450,28700,28700,28700,28700,15
|
|
20231116,123700,29964950,28700,28700,28700,28700,1
|
|
20231116,123600,29936250,28700,28700,28700,28700,0
|
|
20231116,123500,29936250,28700,28700,28700,28700,1
|
|
20231116,123400,29907550,28700,28700,28700,28700,0
|
|
20231116,123300,29907550,28700,28700,28700,28700,1
|
|
20231116,123200,29878850,28750,28750,28750,28750,65
|
|
20231116,123100,28010100,28750,28750,28750,28750,1
|
|
20231116,123000,27981350,28750,28750,28750,28750,0
|
|
20231116,122900,27981350,28750,28750,28750,28750,1
|
|
20231116,122800,27952600,28800,28800,28800,28800,22
|
|
20231116,122700,27319000,28800,28800,28800,28800,1
|
|
20231116,122600,27290200,28800,28800,28800,28800,0
|
|
20231116,122500,27290200,28800,28800,28800,28800,3
|
|
20231116,122400,27203800,28800,28800,28800,28800,1
|
|
20231116,122300,27175000,28800,28800,28800,28800,0
|
|
20231116,122200,27175000,28800,28800,28800,28800,1
|
|
20231116,122100,27146200,28800,28800,28800,28800,0
|
|
20231116,122000,27146200,28800,28800,28800,28800,1
|
|
20231116,121900,27117400,28900,28800,28900,28800,3
|
|
20231116,121800,27030850,28900,28900,28900,28900,0
|
|
20231116,121700,27030850,28900,28900,28900,28900,0
|
|
20231116,121600,27030850,28900,28900,28900,28900,1
|
|
20231116,121500,27001950,28850,28850,28850,28850,0
|
|
20231116,121400,27001950,28850,28900,28900,28850,2
|
|
20231116,121300,26944200,28850,28750,28850,28750,379
|
|
20231116,121200,16011200,28850,28850,28850,28850,0
|
|
20231116,121100,16011200,28850,28850,28850,28850,0
|
|
20231116,121000,16011200,28850,28850,28850,28850,0
|
|
20231116,120900,16011200,28850,28800,28850,28800,2
|
|
20231116,120800,15953550,28850,28850,28850,28850,1
|
|
20231116,120700,15924700,28750,28700,28750,28700,8
|
|
20231116,120600,15694750,28750,28700,28750,28700,98
|
|
20231116,120500,12877300,28700,28700,28700,28700,0
|
|
20231116,120400,12877300,28700,28700,28700,28700,1
|
|
20231116,120300,12848600,28650,28650,28650,28650,1
|
|
20231116,120200,12819950,28650,28650,28650,28650,0
|
|
20231116,120100,12819950,28650,28650,28650,28650,1
|
|
20231116,120000,12791300,28650,28650,28650,28650,0
|
|
20231116,115900,12791300,28650,28650,28650,28650,1
|
|
20231116,115800,12762650,28650,28650,28650,28650,0
|
|
20231116,115700,12762650,28650,28650,28650,28650,1
|
|
20231116,115600,12734000,28750,28750,28750,28750,0
|
|
20231116,115500,12734000,28750,28750,28750,28750,5
|
|
20231116,115400,12590250,28750,28650,28750,28650,38
|
|
20231116,115300,11501450,28650,28650,28650,28650,1
|
|
20231116,115200,11472800,28650,28650,28650,28650,1
|
|
20231116,115100,11444150,28650,28650,28650,28650,0
|
|
20231116,115000,11444150,28650,28600,28650,28600,7
|
|
20231116,114900,11243650,28600,28600,28600,28600,0
|
|
20231116,114800,11243650,28600,28600,28600,28600,1
|
|
20231116,114700,11215050,28600,28600,28600,28600,0
|
|
20231116,114600,11215050,28600,28600,28600,28600,1
|
|
20231116,114500,11186450,28600,28600,28600,28600,0
|
|
20231116,114400,11186450,28600,28600,28600,28600,1
|
|
20231116,114300,11157850,28600,28600,28600,28600,0
|
|
20231116,114200,11157850,28600,28600,28600,28600,1
|
|
20231116,114100,11129250,28650,28650,28650,28650,2
|
|
20231116,114000,11071950,28600,28600,28600,28600,1
|
|
20231116,113900,11043350,28600,28600,28600,28600,0
|
|
20231116,113800,11043350,28600,28600,28600,28600,1
|
|
20231116,113700,11014750,28600,28600,28600,28600,1
|
|
20231116,113600,10986150,28600,28600,28600,28600,0
|
|
20231116,113500,10986150,28600,28600,28600,28600,1
|
|
20231116,113400,10957550,28650,28650,28650,28650,15
|
|
20231116,113300,10527800,28650,28650,28650,28650,1
|
|
20231116,113200,10499150,28650,28650,28650,28650,0
|
|
20231116,113100,10499150,28650,28650,28650,28650,1
|
|
20231116,113000,10470500,28650,28650,28650,28650,0
|
|
20231116,112900,10470500,28650,28650,28650,28650,1
|
|
20231116,112800,10441850,28700,28700,28700,28700,0
|
|
20231116,112700,10441850,28700,28700,28700,28700,13
|
|
20231116,112600,10068750,28700,28700,28700,28700,0
|
|
20231116,112500,10068750,28700,28700,28700,28700,0
|
|
20231116,112400,10068750,28700,28700,28700,28700,0
|
|
20231116,112300,10068750,28700,28700,28700,28700,0
|
|
20231116,112200,10068750,28700,28700,28700,28700,0
|
|
20231116,112100,10068750,28700,28700,28700,28700,0
|
|
20231116,112000,10068750,28700,28700,28700,28700,45
|
|
20231116,111900,8777250,28700,28700,28700,28700,0
|
|
20231116,111800,8777250,28700,28700,28700,28700,1
|
|
20231116,111700,8748550,28650,28650,28650,28650,27
|
|
20231116,111600,7975000,28550,28550,28550,28550,0
|
|
20231116,111500,7975000,28550,28550,28550,28550,0
|
|
20231116,111400,7975000,28550,28550,28550,28550,131
|
|
20231116,111300,4234950,28550,28550,28550,28550,0
|
|
20231116,111200,4234950,28550,28550,28550,28550,0
|
|
20231116,111100,4234950,28550,28600,28600,28550,48
|
|
20231116,111000,2864350,28550,28550,28550,28550,0
|
|
20231116,110900,2864350,28550,28550,28550,28550,0
|
|
20231116,110800,2864350,28550,28550,28550,28550,0
|
|
20231116,110700,2864350,28550,28550,28550,28550,0
|
|
20231116,110600,2864350,28550,28550,28550,28550,0
|
|
20231116,110500,2864350,28550,28550,28550,28550,0
|
|
20231116,110400,2864350,28550,28550,28550,28550,0
|
|
20231116,110300,2864350,28550,28550,28550,28550,0
|
|
20231116,110200,2864350,28550,28550,28550,28550,0
|
|
20231116,110100,2864350,28550,28550,28550,28550,0
|
|
20231116,110000,2864350,28550,28550,28550,28550,25
|
|
20231116,105900,2150600,28550,28550,28550,28550,0
|
|
20231116,105800,2150600,28550,28550,28550,28550,0
|
|
20231116,105700,2150600,28550,28600,28600,28550,16
|
|
20231116,105600,1693150,28650,28650,28650,28650,0
|
|
20231116,105500,1693150,28650,28650,28650,28650,0
|
|
20231116,105400,1693150,28650,28650,28650,28650,0
|
|
20231116,105300,1693150,28650,28650,28650,28650,0
|
|
20231116,105200,1693150,28650,28650,28650,28650,0
|
|
20231116,105100,1693150,28650,28650,28650,28650,0
|
|
20231116,105000,1693150,28650,28650,28650,28650,0
|
|
20231116,104900,1693150,28650,28650,28650,28650,0
|
|
20231116,104800,1693150,28650,28650,28650,28650,1
|
|
20231116,104700,1664500,28650,28650,28650,28650,0
|
|
20231116,104600,1664500,28650,28700,28700,28650,23
|
|
20231116,104500,1005500,28700,28700,28700,28700,0
|
|
20231116,104400,1005500,28700,28700,28700,28700,0
|
|
20231116,104300,1005500,28700,28700,28700,28700,0
|
|
20231116,104200,1005500,28700,28700,28700,28700,0
|
|
20231116,104100,1005500,28700,28700,28700,28700,0
|
|
20231116,104000,1005500,28700,28700,28700,28700,0
|
|
20231116,103900,1005500,28700,28700,28700,28700,0
|
|
20231116,103800,1005500,28700,28700,28700,28700,0
|
|
20231116,103700,1005500,28700,28700,28700,28700,1
|
|
20231116,103600,976800,28700,28700,28700,28700,0
|
|
20231116,103500,976800,28700,28700,28700,28700,0
|
|
20231116,103400,976800,28700,28700,28700,28700,0
|
|
20231116,103300,976800,28700,28700,28700,28700,0
|
|
20231116,103200,976800,28700,28700,28700,28700,1
|
|
20231116,103100,948100,28700,28700,28700,28700,1
|
|
20231116,103000,919400,28700,28700,28700,28700,0
|
|
20231116,102900,919400,28700,28700,28700,28700,0
|
|
20231116,102800,919400,28700,28700,28700,28700,0
|
|
20231116,102700,919400,28700,28700,28700,28700,0
|
|
20231116,102600,919400,28700,28700,28700,28700,0
|
|
20231116,102500,919400,28700,28700,28700,28700,0
|
|
20231116,102400,919400,28700,28700,28700,28700,0
|
|
20231116,102300,919400,28700,28700,28700,28700,0
|
|
20231116,102200,919400,28700,28700,28700,28700,0
|
|
20231116,102100,919400,28700,28700,28700,28700,11
|
|
20231116,102000,603700,28700,28700,28700,28700,0
|
|
20231116,101900,603700,28700,28700,28700,28700,0
|
|
20231116,101800,603700,28700,28700,28700,28700,0
|
|
20231116,101700,603700,28700,28700,28700,28700,0
|
|
20231116,101600,603700,28700,28700,28700,28700,0
|
|
20231116,101500,603700,28700,28700,28700,28700,0
|
|
20231116,101400,603700,28700,28700,28700,28700,0
|
|
20231116,101300,603700,28700,28700,28700,28700,0
|
|
20231116,101200,603700,28700,28700,28700,28700,0
|
|
20231116,101100,603700,28700,28700,28700,28700,0
|
|
20231116,101000,603700,28700,28700,28700,28700,0
|
|
20231116,100900,603700,28700,28700,28700,28700,0
|
|
20231116,100800,603700,28700,28700,28700,28700,0
|
|
20231116,100700,603700,28700,28700,28700,28700,0
|
|
20231116,100600,603700,28700,28700,28700,28700,0
|
|
20231116,100500,603700,28700,28700,28700,28700,0
|
|
20231116,100400,603700,28700,28700,28700,28700,0
|
|
20231116,100300,603700,28700,28700,28700,28700,0
|
|
20231116,100200,603700,28700,28700,28700,28700,1
|
|
20231116,100100,575000,28750,28750,28750,28750,0
|
|
20231116,100000,575000,28750,28750,28750,28750,20
|