666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,200300,241114650,28350,28350,28350,28350,865
|
|
20231117,200200,241114650,28350,28350,28350,28350,0
|
|
20231117,200100,241114650,28350,28350,28350,28350,0
|
|
20231117,200000,241114650,28350,28350,28350,28350,0
|
|
20231117,195900,241114650,28350,28350,28350,28350,0
|
|
20231117,195800,241114650,28350,28350,28350,28350,0
|
|
20231117,195700,241114650,28350,28350,28350,28350,0
|
|
20231117,195600,241114650,28350,28350,28350,28350,0
|
|
20231117,195500,241114650,28350,28350,28350,28350,0
|
|
20231117,195400,241114650,28350,28350,28350,28350,0
|
|
20231117,195300,241114650,28350,28350,28350,28350,0
|
|
20231117,195200,241114650,28350,28350,28350,28350,0
|
|
20231117,195100,241114650,28350,28350,28350,28350,0
|
|
20231117,195000,241114650,28350,28350,28350,28350,0
|
|
20231117,194900,241114650,28350,28350,28350,28350,0
|
|
20231117,194800,241114650,28350,28350,28350,28350,0
|
|
20231117,194700,241114650,28350,28350,28350,28350,0
|
|
20231117,194600,241114650,28350,28350,28350,28350,0
|
|
20231117,194500,241114650,28350,28350,28350,28350,0
|
|
20231117,194400,241114650,28350,28350,28350,28350,0
|
|
20231117,194300,241114650,28350,28350,28350,28350,0
|
|
20231117,194200,241114650,28350,28350,28350,28350,0
|
|
20231117,194100,241114650,28350,28350,28350,28350,0
|
|
20231117,194000,241114650,28350,28350,28350,28350,0
|
|
20231117,193900,241114650,28350,28350,28350,28350,0
|
|
20231117,193800,241114650,28350,28350,28350,28350,0
|
|
20231117,193700,241114650,28350,28350,28350,28350,0
|
|
20231117,193600,241114650,28350,28350,28350,28350,0
|
|
20231117,193500,241114650,28350,28350,28350,28350,0
|
|
20231117,193400,241114650,28350,28350,28350,28350,0
|
|
20231117,193300,241114650,28350,28350,28350,28350,865
|
|
20231117,193200,241114650,28350,28350,28350,28350,0
|
|
20231117,193100,241114650,28350,28350,28350,28350,0
|
|
20231117,193000,241114650,28350,28350,28350,28350,0
|
|
20231117,192900,241114650,28350,28350,28350,28350,0
|
|
20231117,192800,241114650,28350,28350,28350,28350,0
|
|
20231117,192700,241114650,28350,28350,28350,28350,0
|
|
20231117,192600,241114650,28350,28350,28350,28350,0
|
|
20231117,192500,241114650,28350,28350,28350,28350,0
|
|
20231117,192400,241114650,28350,28350,28350,28350,0
|
|
20231117,192300,241114650,28350,28350,28350,28350,0
|
|
20231117,192200,241114650,28350,28350,28350,28350,0
|
|
20231117,192100,241114650,28350,28350,28350,28350,0
|
|
20231117,192000,241114650,28350,28350,28350,28350,0
|
|
20231117,191900,241114650,28350,28350,28350,28350,0
|
|
20231117,191800,241114650,28350,28350,28350,28350,0
|
|
20231117,191700,241114650,28350,28350,28350,28350,0
|
|
20231117,191600,241114650,28350,28350,28350,28350,0
|
|
20231117,191500,241114650,28350,28350,28350,28350,0
|
|
20231117,191400,241114650,28350,28350,28350,28350,0
|
|
20231117,191300,241114650,28350,28350,28350,28350,0
|
|
20231117,191200,241114650,28350,28350,28350,28350,0
|
|
20231117,191100,241114650,28350,28350,28350,28350,0
|
|
20231117,191000,241114650,28350,28350,28350,28350,0
|
|
20231117,190900,241114650,28350,28350,28350,28350,0
|
|
20231117,190800,241114650,28350,28350,28350,28350,0
|
|
20231117,190700,241114650,28350,28350,28350,28350,0
|
|
20231117,190600,241114650,28350,28350,28350,28350,0
|
|
20231117,190500,241114650,28350,28350,28350,28350,0
|
|
20231117,190400,241114650,28350,28350,28350,28350,0
|
|
20231117,190300,241114650,28350,28350,28350,28350,865
|
|
20231117,190200,241114650,28350,28350,28350,28350,0
|
|
20231117,190100,241114650,28350,28350,28350,28350,0
|
|
20231117,190000,241114650,28350,28350,28350,28350,0
|
|
20231117,185900,241114650,28350,28350,28350,28350,0
|
|
20231117,185800,241114650,28350,28350,28350,28350,0
|
|
20231117,185700,241114650,28350,28350,28350,28350,0
|
|
20231117,185600,241114650,28350,28350,28350,28350,0
|
|
20231117,185500,241114650,28350,28350,28350,28350,0
|
|
20231117,185400,241114650,28350,28350,28350,28350,0
|
|
20231117,185300,241114650,28350,28350,28350,28350,0
|
|
20231117,185200,241114650,28350,28350,28350,28350,0
|
|
20231117,185100,241114650,28350,28350,28350,28350,0
|
|
20231117,185000,241114650,28350,28350,28350,28350,0
|
|
20231117,184900,241114650,28350,28350,28350,28350,0
|
|
20231117,184800,241114650,28350,28350,28350,28350,0
|
|
20231117,184700,241114650,28350,28350,28350,28350,0
|
|
20231117,184600,241114650,28350,28350,28350,28350,0
|
|
20231117,184500,241114650,28350,28350,28350,28350,0
|
|
20231117,184400,241114650,28350,28350,28350,28350,0
|
|
20231117,184300,241114650,28350,28350,28350,28350,0
|
|
20231117,184200,241114650,28350,28350,28350,28350,0
|
|
20231117,184100,241114650,28350,28350,28350,28350,0
|
|
20231117,184000,241114650,28350,28350,28350,28350,0
|
|
20231117,183900,241114650,28350,28350,28350,28350,0
|
|
20231117,183800,241114650,28350,28350,28350,28350,0
|
|
20231117,183700,241114650,28350,28350,28350,28350,0
|
|
20231117,183600,241114650,28350,28350,28350,28350,0
|
|
20231117,183500,241114650,28350,28350,28350,28350,0
|
|
20231117,183400,241114650,28350,28350,28350,28350,0
|
|
20231117,183300,241114650,28350,28350,28350,28350,865
|
|
20231117,183200,241114650,28350,28350,28350,28350,0
|
|
20231117,183100,241114650,28350,28350,28350,28350,0
|
|
20231117,183000,241114650,28350,28350,28350,28350,0
|
|
20231117,182900,241114650,28350,28350,28350,28350,0
|
|
20231117,182800,241114650,28350,28350,28350,28350,0
|
|
20231117,182700,241114650,28350,28350,28350,28350,0
|
|
20231117,182600,241114650,28350,28350,28350,28350,0
|
|
20231117,182500,241114650,28350,28350,28350,28350,0
|
|
20231117,182400,241114650,28350,28350,28350,28350,0
|
|
20231117,182300,241114650,28350,28350,28350,28350,0
|
|
20231117,182200,241114650,28350,28350,28350,28350,0
|
|
20231117,182100,241114650,28350,28350,28350,28350,0
|
|
20231117,182000,241114650,28350,28350,28350,28350,0
|
|
20231117,181900,241114650,28350,28350,28350,28350,0
|
|
20231117,181800,241114650,28350,28350,28350,28350,0
|
|
20231117,181700,241114650,28350,28350,28350,28350,0
|
|
20231117,181600,241114650,28350,28350,28350,28350,0
|
|
20231117,181500,241114650,28350,28350,28350,28350,0
|
|
20231117,181400,241114650,28350,28350,28350,28350,0
|
|
20231117,181300,241114650,28350,28350,28350,28350,0
|
|
20231117,181200,241114650,28350,28350,28350,28350,0
|
|
20231117,181100,241114650,28350,28350,28350,28350,0
|
|
20231117,181000,241114650,28350,28350,28350,28350,0
|
|
20231117,180900,241114650,28350,28350,28350,28350,0
|
|
20231117,180800,241114650,28350,28350,28350,28350,0
|
|
20231117,180700,241114650,28350,28350,28350,28350,0
|
|
20231117,180600,241114650,28350,28350,28350,28350,0
|
|
20231117,180500,241114650,28350,28350,28350,28350,0
|
|
20231117,180400,241114650,28350,28350,28350,28350,0
|
|
20231117,180300,241114650,28350,28350,28350,28350,865
|
|
20231117,180200,241114650,28350,28350,28350,28350,0
|
|
20231117,180100,241114650,28350,28350,28350,28350,0
|
|
20231117,180000,241114650,28350,28350,28350,28350,0
|
|
20231117,175900,241114650,28350,28350,28350,28350,0
|
|
20231117,175800,241114650,28350,28350,28350,28350,0
|
|
20231117,175700,241114650,28350,28350,28350,28350,0
|
|
20231117,175600,241114650,28350,28350,28350,28350,0
|
|
20231117,175500,241114650,28350,28350,28350,28350,0
|
|
20231117,175400,241114650,28350,28350,28350,28350,0
|
|
20231117,175300,241114650,28350,28350,28350,28350,0
|
|
20231117,175200,241114650,28350,28350,28350,28350,0
|
|
20231117,175100,241114650,28350,28350,28350,28350,0
|
|
20231117,175000,241114650,28350,28350,28350,28350,0
|
|
20231117,174900,241114650,28350,28350,28350,28350,0
|
|
20231117,174800,241114650,28350,28350,28350,28350,0
|
|
20231117,174700,241114650,28350,28350,28350,28350,0
|
|
20231117,174600,241114650,28350,28350,28350,28350,0
|
|
20231117,174500,241114650,28350,28350,28350,28350,0
|
|
20231117,174400,241114650,28350,28350,28350,28350,0
|
|
20231117,174300,241114650,28350,28350,28350,28350,0
|
|
20231117,174200,241114650,28350,28350,28350,28350,0
|
|
20231117,174100,241114650,28350,28350,28350,28350,0
|
|
20231117,174000,241114650,28350,28350,28350,28350,0
|
|
20231117,173900,241114650,28350,28350,28350,28350,0
|
|
20231117,173800,241114650,28350,28350,28350,28350,0
|
|
20231117,173700,241114650,28350,28350,28350,28350,0
|
|
20231117,173600,241114650,28350,28350,28350,28350,0
|
|
20231117,173500,241114650,28350,28350,28350,28350,0
|
|
20231117,173400,241114650,28350,28350,28350,28350,0
|
|
20231117,173300,241114650,28350,28350,28350,28350,865
|
|
20231117,173200,241114650,28350,28350,28350,28350,0
|
|
20231117,173100,241114650,28350,28350,28350,28350,0
|
|
20231117,173000,241114650,28350,28350,28350,28350,0
|
|
20231117,172900,241114650,28350,28350,28350,28350,0
|
|
20231117,172800,241114650,28350,28350,28350,28350,0
|
|
20231117,172700,241114650,28350,28350,28350,28350,0
|
|
20231117,172600,241114650,28350,28350,28350,28350,0
|
|
20231117,172500,241114650,28350,28350,28350,28350,0
|
|
20231117,172400,241114650,28350,28350,28350,28350,0
|
|
20231117,172300,241114650,28350,28350,28350,28350,0
|
|
20231117,172200,241114650,28350,28350,28350,28350,0
|
|
20231117,172100,241114650,28350,28350,28350,28350,0
|
|
20231117,172000,241114650,28350,28350,28350,28350,0
|
|
20231117,171900,241114650,28350,28350,28350,28350,0
|
|
20231117,171800,241114650,28350,28350,28350,28350,0
|
|
20231117,171700,241114650,28350,28350,28350,28350,0
|
|
20231117,171600,241114650,28350,28350,28350,28350,0
|
|
20231117,171500,241114650,28350,28350,28350,28350,0
|
|
20231117,171400,241114650,28350,28350,28350,28350,0
|
|
20231117,171300,241114650,28350,28350,28350,28350,0
|
|
20231117,171200,241114650,28350,28350,28350,28350,0
|
|
20231117,171100,241114650,28350,28350,28350,28350,0
|
|
20231117,171000,241114650,28350,28350,28350,28350,0
|
|
20231117,170900,241114650,28350,28350,28350,28350,0
|
|
20231117,170800,241114650,28350,28350,28350,28350,0
|
|
20231117,170700,241114650,28350,28350,28350,28350,0
|
|
20231117,170600,241114650,28350,28350,28350,28350,0
|
|
20231117,170500,241114650,28350,28350,28350,28350,0
|
|
20231117,170400,241114650,28350,28350,28350,28350,0
|
|
20231117,170300,241114650,28350,28350,28350,28350,865
|
|
20231117,170200,241114650,28350,28350,28350,28350,0
|
|
20231117,170100,241114650,28350,28350,28350,28350,0
|
|
20231117,170000,241114650,28350,28350,28350,28350,0
|
|
20231117,165900,241114650,28350,28350,28350,28350,0
|
|
20231117,165800,241114650,28350,28350,28350,28350,0
|
|
20231117,165700,241114650,28350,28350,28350,28350,0
|
|
20231117,165600,241114650,28350,28350,28350,28350,0
|
|
20231117,165500,241114650,28350,28350,28350,28350,0
|
|
20231117,165400,241114650,28350,28350,28350,28350,0
|
|
20231117,165300,241114650,28350,28350,28350,28350,0
|
|
20231117,165200,241114650,28350,28350,28350,28350,0
|
|
20231117,165100,241114650,28350,28350,28350,28350,0
|
|
20231117,165000,241114650,28350,28350,28350,28350,0
|
|
20231117,164900,241114650,28350,28350,28350,28350,0
|
|
20231117,164800,241114650,28350,28350,28350,28350,0
|
|
20231117,164700,241114650,28350,28350,28350,28350,0
|
|
20231117,164600,241114650,28350,28350,28350,28350,0
|
|
20231117,164500,241114650,28350,28350,28350,28350,0
|
|
20231117,164400,241114650,28350,28350,28350,28350,0
|
|
20231117,164300,241114650,28350,28350,28350,28350,0
|
|
20231117,164200,241114650,28350,28350,28350,28350,0
|
|
20231117,164100,241114650,28350,28350,28350,28350,0
|
|
20231117,164000,241114650,28350,28350,28350,28350,0
|
|
20231117,163900,241114650,28350,28350,28350,28350,0
|
|
20231117,163800,241114650,28350,28350,28350,28350,0
|
|
20231117,163700,241114650,28350,28350,28350,28350,0
|
|
20231117,163600,241114650,28350,28350,28350,28350,0
|
|
20231117,163500,241114650,28350,28350,28350,28350,0
|
|
20231117,163400,241114650,28350,28350,28350,28350,0
|
|
20231117,163300,241114650,28350,28350,28350,28350,865
|
|
20231117,163200,241114650,28350,28350,28350,28350,0
|
|
20231117,163100,241114650,28350,28350,28350,28350,0
|
|
20231117,163000,241114650,28350,28350,28350,28350,0
|
|
20231117,162900,241114650,28350,28350,28350,28350,0
|
|
20231117,162800,241114650,28350,28350,28350,28350,0
|
|
20231117,162700,241114650,28350,28350,28350,28350,0
|
|
20231117,162600,241114650,28350,28350,28350,28350,0
|
|
20231117,162500,241114650,28350,28350,28350,28350,0
|
|
20231117,162400,241114650,28350,28350,28350,28350,0
|
|
20231117,162300,241114650,28350,28350,28350,28350,0
|
|
20231117,162200,241114650,28350,28350,28350,28350,0
|
|
20231117,162100,241114650,28350,28350,28350,28350,0
|
|
20231117,162000,241114650,28350,28350,28350,28350,0
|
|
20231117,161900,241114650,28350,28350,28350,28350,0
|
|
20231117,161800,241114650,28350,28350,28350,28350,0
|
|
20231117,161700,241114650,28350,28350,28350,28350,0
|
|
20231117,161600,241114650,28350,28350,28350,28350,0
|
|
20231117,161500,241114650,28350,28350,28350,28350,0
|
|
20231117,161400,241114650,28350,28350,28350,28350,0
|
|
20231117,161300,241114650,28350,28350,28350,28350,0
|
|
20231117,161200,241114650,28350,28350,28350,28350,0
|
|
20231117,161100,241114650,28350,28350,28350,28350,0
|
|
20231117,161000,241114650,28350,28350,28350,28350,0
|
|
20231117,160900,241114650,28350,28350,28350,28350,0
|
|
20231117,160800,241114650,28350,28350,28350,28350,0
|
|
20231117,160700,241114650,28350,28350,28350,28350,0
|
|
20231117,160600,241114650,28350,28350,28350,28350,0
|
|
20231117,160500,241114650,28350,28350,28350,28350,0
|
|
20231117,160400,241114650,28350,28350,28350,28350,0
|
|
20231117,160300,241114650,28350,28350,28350,28350,865
|
|
20231117,160200,241114650,28350,28350,28350,28350,0
|
|
20231117,160100,241114650,28350,28350,28350,28350,0
|
|
20231117,160000,241114650,28350,28350,28350,28350,0
|
|
20231117,155900,241114650,28350,28350,28350,28350,0
|
|
20231117,155800,241114650,28350,28350,28350,28350,0
|
|
20231117,155700,241114650,28350,28350,28350,28350,0
|
|
20231117,155600,241114650,28350,28350,28350,28350,0
|
|
20231117,155500,241114650,28350,28350,28350,28350,0
|
|
20231117,155400,241114650,28350,28350,28350,28350,0
|
|
20231117,155300,241114650,28350,28350,28350,28350,0
|
|
20231117,155200,241114650,28350,28350,28350,28350,0
|
|
20231117,155100,241114650,28350,28350,28350,28350,0
|
|
20231117,155000,241114650,28350,28350,28350,28350,0
|
|
20231117,154900,241114650,28350,28350,28350,28350,0
|
|
20231117,154800,241114650,28350,28350,28350,28350,0
|
|
20231117,154700,241114650,28350,28350,28350,28350,0
|
|
20231117,154600,241114650,28350,28350,28350,28350,0
|
|
20231117,154500,241114650,28350,28350,28350,28350,0
|
|
20231117,154400,241114650,28350,28350,28350,28350,0
|
|
20231117,154300,241114650,28350,28350,28350,28350,0
|
|
20231117,154200,241114650,28350,28350,28350,28350,0
|
|
20231117,154100,241114650,28350,28350,28350,28350,0
|
|
20231117,154000,241114650,28350,28350,28350,28350,0
|
|
20231117,153900,241114650,28350,28350,28350,28350,0
|
|
20231117,153800,241114650,28350,28350,28350,28350,0
|
|
20231117,153700,241114650,28350,28350,28350,28350,0
|
|
20231117,153600,241114650,28350,28350,28350,28350,0
|
|
20231117,153500,241114650,28350,28350,28350,28350,0
|
|
20231117,153400,241114650,28350,28350,28350,28350,0
|
|
20231117,153300,241114650,28350,28350,28350,28350,865
|
|
20231117,153200,241114650,28350,28350,28350,28350,0
|
|
20231117,153100,241114650,28350,28350,28350,28350,0
|
|
20231117,153000,241114650,28350,28350,28350,28350,865
|
|
20231117,152900,216591900,28500,28500,28500,28500,0
|
|
20231117,152800,216591900,28500,28500,28500,28500,0
|
|
20231117,152700,216591900,28500,28500,28500,28500,0
|
|
20231117,152600,216591900,28500,28500,28500,28500,0
|
|
20231117,152500,216591900,28500,28500,28500,28500,0
|
|
20231117,152400,216591900,28500,28500,28500,28500,0
|
|
20231117,152300,216591900,28500,28500,28500,28500,0
|
|
20231117,152200,216591900,28500,28500,28500,28500,0
|
|
20231117,152100,216591900,28500,28500,28500,28500,0
|
|
20231117,152000,216591900,28500,28500,28500,28500,0
|
|
20231117,151900,216591900,28500,28500,28500,28500,6
|
|
20231117,151800,216420900,28500,28500,28500,28500,3
|
|
20231117,151700,216335400,28400,28400,28400,28400,7
|
|
20231117,151600,216136600,28500,28400,28500,28400,22
|
|
20231117,151500,215510000,28400,28400,28400,28400,1
|
|
20231117,151400,215481600,28400,28450,28450,28400,5
|
|
20231117,151300,215339550,28400,28400,28400,28400,1
|
|
20231117,151200,215311150,28400,28450,28450,28400,5
|
|
20231117,151100,215169050,28400,28400,28400,28400,5
|
|
20231117,151000,215027050,28400,28400,28400,28400,0
|
|
20231117,150900,215027050,28400,28400,28400,28400,1
|
|
20231117,150800,214998650,28400,28400,28400,28400,7
|
|
20231117,150700,214799850,28400,28400,28400,28400,10
|
|
20231117,150600,214515850,28400,28400,28400,28400,1
|
|
20231117,150500,214487450,28400,28400,28400,28400,5
|
|
20231117,150400,214345450,28400,28400,28400,28400,3
|
|
20231117,150300,214260250,28400,28400,28400,28400,0
|
|
20231117,150200,214260250,28400,28400,28400,28400,8
|
|
20231117,150100,214033050,28400,28400,28400,28400,10
|
|
20231117,150000,213749050,28400,28450,28450,28400,92
|
|
20231117,145900,211131750,28400,28400,28400,28400,4
|
|
20231117,145800,211018150,28400,28400,28400,28400,3
|
|
20231117,145700,210932950,28400,28400,28400,28400,3
|
|
20231117,145600,210847750,28400,28400,28400,28400,86
|
|
20231117,145500,208405350,28400,28400,28400,28400,4
|
|
20231117,145400,208291750,28400,28400,28400,28400,566
|
|
20231117,145300,192217350,28400,28400,28450,28400,13
|
|
20231117,145200,191847900,28450,28450,28450,28450,0
|
|
20231117,145100,191847900,28450,28450,28450,28450,0
|
|
20231117,145000,191847900,28450,28400,28450,28400,5
|
|
20231117,144900,191705850,28400,28400,28400,28400,3
|
|
20231117,144800,191620650,28450,28450,28450,28450,8
|
|
20231117,144700,191393050,28450,28400,28450,28400,7
|
|
20231117,144600,191194200,28350,28350,28350,28350,0
|
|
20231117,144500,191194200,28350,28350,28350,28350,2
|
|
20231117,144400,191137500,28400,28400,28400,28400,5
|
|
20231117,144300,190995500,28400,28400,28400,28400,0
|
|
20231117,144200,190995500,28400,28400,28400,28400,0
|
|
20231117,144100,190995500,28400,28400,28400,28400,72
|
|
20231117,144000,188950700,28400,28400,28400,28400,1
|
|
20231117,143900,188922300,28400,28400,28400,28400,0
|
|
20231117,143800,188922300,28400,28400,28400,28400,8
|
|
20231117,143700,188695100,28450,28450,28450,28450,1
|
|
20231117,143600,188666650,28400,28400,28400,28400,2
|
|
20231117,143500,188609850,28400,28400,28400,28400,15
|
|
20231117,143400,188183850,28400,28400,28400,28400,3
|
|
20231117,143300,188098650,28400,28400,28400,28400,1
|
|
20231117,143200,188070250,28400,28400,28400,28400,4
|
|
20231117,143100,187956650,28400,28400,28400,28400,0
|
|
20231117,143000,187956650,28400,28400,28400,28400,2
|
|
20231117,142900,187899850,28350,28350,28350,28350,8
|
|
20231117,142800,187673050,28350,28350,28350,28350,0
|
|
20231117,142700,187673050,28350,28350,28350,28350,0
|
|
20231117,142600,187673050,28350,28400,28400,28350,28
|
|
20231117,142500,186878000,28400,28400,28400,28400,0
|
|
20231117,142400,186878000,28400,28400,28400,28400,0
|
|
20231117,142300,186878000,28400,28400,28400,28400,18
|
|
20231117,142200,186366800,28400,28400,28400,28400,4
|
|
20231117,142100,186253200,28400,28400,28400,28400,0
|
|
20231117,142000,186253200,28400,28400,28400,28400,4
|
|
20231117,141900,186139600,28400,28400,28400,28400,10
|
|
20231117,141800,185855600,28400,28400,28400,28400,4
|
|
20231117,141700,185742000,28400,28400,28400,28400,5
|
|
20231117,141600,185600000,28400,28400,28400,28400,0
|
|
20231117,141500,185600000,28400,28400,28400,28400,5
|
|
20231117,141400,185458000,28400,28400,28400,28400,5
|
|
20231117,141300,185316000,28400,28400,28400,28400,0
|
|
20231117,141200,185316000,28400,28400,28400,28400,2
|
|
20231117,141100,185259200,28400,28400,28400,28350,7
|
|
20231117,141000,185060500,28350,28350,28350,28350,0
|
|
20231117,140900,185060500,28350,28350,28350,28350,0
|
|
20231117,140800,185060500,28350,28350,28350,28350,5
|
|
20231117,140700,184918750,28350,28350,28350,28350,4
|
|
20231117,140600,184805350,28350,28350,28350,28350,3
|
|
20231117,140500,184720300,28350,28400,28400,28350,6
|
|
20231117,140400,184550150,28350,28350,28350,28350,123
|
|
20231117,140300,181063100,28400,28400,28400,28400,7
|
|
20231117,140200,180864300,28400,28400,28450,28400,251
|
|
20231117,140100,173735850,28500,28500,28500,28500,0
|
|
20231117,140000,173735850,28500,28500,28500,28500,3
|
|
20231117,135900,173650350,28400,28400,28400,28400,8
|
|
20231117,135800,173423150,28400,28400,28400,28400,0
|
|
20231117,135700,173423150,28400,28400,28400,28400,0
|
|
20231117,135600,173423150,28400,28400,28400,28400,6
|
|
20231117,135500,173252750,28400,28500,28500,28400,52
|
|
20231117,135400,171770950,28400,28400,28400,28400,0
|
|
20231117,135300,171770950,28400,28400,28400,28400,6
|
|
20231117,135200,171600550,28400,28400,28400,28400,3
|
|
20231117,135100,171515350,28400,28400,28400,28400,0
|
|
20231117,135000,171515350,28400,28400,28400,28400,5
|
|
20231117,134900,171373350,28400,28400,28400,28400,2
|
|
20231117,134800,171316550,28400,28400,28400,28400,3
|
|
20231117,134700,171231350,28400,28400,28400,28400,5
|
|
20231117,134600,171089350,28400,28400,28400,28400,13
|
|
20231117,134500,170720150,28400,28400,28400,28400,0
|
|
20231117,134400,170720150,28400,28400,28400,28400,7
|
|
20231117,134300,170521350,28600,28600,28600,28600,0
|
|
20231117,134200,170521350,28600,28600,28600,28600,1
|
|
20231117,134100,170492750,28400,28400,28400,28400,0
|
|
20231117,134000,170492750,28400,28400,28400,28400,7
|
|
20231117,133900,170293950,28400,28400,28400,28400,0
|
|
20231117,133800,170293950,28400,28400,28400,28400,2
|
|
20231117,133700,170237150,28400,28450,28450,28400,184
|
|
20231117,133600,165002600,28400,28400,28400,28400,3
|
|
20231117,133500,164917400,28400,28400,28400,28400,1
|
|
20231117,133400,164889000,28400,28400,28400,28400,4
|
|
20231117,133300,164775400,28400,28400,28400,28400,3
|
|
20231117,133200,164690200,28400,28400,28400,28400,0
|
|
20231117,133100,164690200,28400,28400,28400,28350,14
|
|
20231117,133000,164292650,28350,28350,28350,28350,0
|
|
20231117,132900,164292650,28350,28350,28350,28350,3
|
|
20231117,132800,164207600,28350,28350,28350,28350,5
|
|
20231117,132700,164065850,28350,28350,28350,28350,2
|
|
20231117,132600,164009150,28350,28350,28350,28350,0
|
|
20231117,132500,164009150,28350,28350,28350,28350,8
|
|
20231117,132400,163782350,28400,28350,28400,28350,38
|
|
20231117,132300,162703200,28350,28350,28350,28350,0
|
|
20231117,132200,162703200,28350,28400,28400,28350,153
|
|
20231117,132100,158358200,28400,28400,28400,28400,2
|
|
20231117,132000,158301400,28400,28400,28400,28400,1
|
|
20231117,131900,158273000,28400,28400,28400,28400,14
|
|
20231117,131800,157875400,28400,28400,28400,28400,150
|
|
20231117,131700,153615400,28400,28400,28400,28400,3
|
|
20231117,131600,153530200,28400,28400,28400,28400,11
|
|
20231117,131500,153217800,28450,28450,28450,28450,1
|
|
20231117,131400,153189350,28400,28400,28400,28400,0
|
|
20231117,131300,153189350,28400,28400,28400,28400,9
|
|
20231117,131200,152933750,28400,28400,28400,28400,0
|
|
20231117,131100,152933750,28400,28400,28400,28400,0
|
|
20231117,131000,152933750,28400,28400,28400,28400,8
|
|
20231117,130900,152706550,28400,28400,28400,28400,1
|
|
20231117,130800,152678150,28400,28400,28400,28400,0
|
|
20231117,130700,152678150,28400,28400,28450,28400,15
|
|
20231117,130600,152252100,28400,28400,28400,28400,3
|
|
20231117,130500,152166900,28400,28400,28400,28400,0
|
|
20231117,130400,152166900,28400,28400,28400,28400,4
|
|
20231117,130300,152053300,28400,28400,28400,28400,0
|
|
20231117,130200,152053300,28400,28400,28400,28400,9
|
|
20231117,130100,151797700,28400,28400,28400,28400,1
|
|
20231117,130000,151769300,28500,28500,28500,28500,1
|
|
20231117,125900,151740800,28400,28450,28450,28400,31
|
|
20231117,125800,150860350,28400,28400,28400,28400,9
|
|
20231117,125700,150604750,28400,28400,28400,28400,0
|
|
20231117,125600,150604750,28400,28400,28400,28400,0
|
|
20231117,125500,150604750,28400,28400,28400,28400,5
|
|
20231117,125400,150462750,28400,28400,28400,28400,3
|
|
20231117,125300,150377550,28450,28450,28450,28450,0
|
|
20231117,125200,150377550,28450,28450,28450,28450,6
|
|
20231117,125100,150206850,28400,28400,28400,28400,2
|
|
20231117,125000,150150050,28400,28400,28400,28400,2
|
|
20231117,124900,150093250,28400,28400,28400,28400,5
|
|
20231117,124800,149951250,28450,28450,28450,28450,0
|
|
20231117,124700,149951250,28450,28400,28450,28400,4
|
|
20231117,124600,149837600,28350,28350,28350,28350,66
|
|
20231117,124500,147966500,28350,28350,28350,28350,0
|
|
20231117,124400,147966500,28350,28350,28350,28350,1
|
|
20231117,124300,147938150,28350,28400,28400,28350,60
|
|
20231117,124200,146237050,28400,28400,28400,28400,2
|
|
20231117,124100,146180250,28400,28400,28400,28400,2
|
|
20231117,124000,146123450,28400,28400,28400,28400,440
|
|
20231117,123900,133627450,28400,28500,28500,28400,5
|
|
20231117,123800,133485250,28400,28400,28400,28400,0
|
|
20231117,123700,133485250,28400,28450,28450,28400,7
|
|
20231117,123600,133286350,28450,28450,28450,28450,629
|
|
20231117,123500,115391300,28450,28450,28450,28450,3
|
|
20231117,123400,115305950,28450,28450,28450,28450,4
|
|
20231117,123300,115192150,28450,28450,28450,28450,1
|
|
20231117,123200,115163700,28450,28450,28450,28450,0
|
|
20231117,123100,115163700,28450,28450,28450,28450,7
|
|
20231117,123000,114964550,28500,28500,28500,28500,5
|
|
20231117,122900,114822050,28450,28450,28450,28450,1
|
|
20231117,122800,114793600,28450,28450,28450,28450,5
|
|
20231117,122700,114651350,28450,28450,28450,28450,3
|
|
20231117,122600,114566000,28450,28450,28450,28450,0
|
|
20231117,122500,114566000,28450,28450,28450,28450,6
|
|
20231117,122400,114395300,28450,28450,28450,28450,34
|
|
20231117,122300,113428000,28450,28450,28450,28450,0
|
|
20231117,122200,113428000,28450,28450,28450,28450,6
|
|
20231117,122100,113257300,28450,28450,28450,28450,0
|
|
20231117,122000,113257300,28450,28450,28450,28450,38
|
|
20231117,121900,112176200,28450,28500,28500,28450,6
|
|
20231117,121800,112005450,28500,28500,28500,28500,34
|
|
20231117,121700,111036450,28450,28450,28450,28450,0
|
|
20231117,121600,111036450,28450,28450,28450,28450,6
|
|
20231117,121500,110865750,28500,28450,28500,28450,3
|
|
20231117,121400,110780350,28450,28450,28450,28450,0
|
|
20231117,121300,110780350,28450,28450,28450,28450,5
|
|
20231117,121200,110638100,28500,28500,28500,28500,2
|
|
20231117,121100,110581100,28500,28500,28500,28500,1
|
|
20231117,121000,110552600,28500,28450,28500,28450,7
|
|
20231117,120900,110353350,28500,28500,28500,28500,0
|
|
20231117,120800,110353350,28500,28500,28500,28500,23
|
|
20231117,120700,109697850,28500,28500,28500,28500,5
|
|
20231117,120600,109555350,28500,28500,28500,28500,8
|
|
20231117,120500,109327350,28500,28450,28500,28450,15
|
|
20231117,120400,108900000,28450,28500,28500,28450,7
|
|
20231117,120300,108700800,28450,28450,28450,28450,0
|
|
20231117,120200,108700800,28450,28450,28450,28450,0
|
|
20231117,120100,108700800,28450,28450,28450,28450,7
|
|
20231117,120000,108501650,28450,28450,28450,28450,1
|
|
20231117,115900,108473200,28450,28450,28450,28450,0
|
|
20231117,115800,108473200,28450,28450,28450,28450,4
|
|
20231117,115700,108359400,28450,28450,28450,28450,3
|
|
20231117,115600,108274050,28450,28450,28450,28450,1
|
|
20231117,115500,108245600,28450,28450,28450,28450,5
|
|
20231117,115400,108103350,28450,28450,28450,28450,0
|
|
20231117,115300,108103350,28450,28450,28450,28450,4
|
|
20231117,115200,107989550,28450,28450,28450,28450,5
|
|
20231117,115100,107847300,28500,28500,28500,28500,7
|
|
20231117,115000,107647800,28500,28500,28500,28500,1438
|
|
20231117,114900,66664800,28500,28500,28500,28500,10
|
|
20231117,114800,66379800,28500,28550,28550,28500,129
|
|
20231117,114700,62697050,28550,28550,28550,28550,0
|
|
20231117,114600,62697050,28550,28550,28550,28550,4
|
|
20231117,114500,62582850,28550,28550,28550,28550,4
|
|
20231117,114400,62468650,28600,28600,28600,28600,1
|
|
20231117,114300,62440050,28550,28550,28550,28550,5
|
|
20231117,114200,62297300,28550,28550,28550,28550,3
|
|
20231117,114100,62211650,28550,28550,28550,28550,30
|
|
20231117,114000,61355150,28550,28550,28550,28550,5
|
|
20231117,113900,61212400,28550,28550,28550,28550,0
|
|
20231117,113800,61212400,28550,28550,28550,28550,5
|
|
20231117,113700,61069650,28550,28550,28550,28550,4
|
|
20231117,113600,60955450,28600,28600,28600,28600,1
|
|
20231117,113500,60926850,28600,28550,28600,28550,29
|
|
20231117,113400,60097500,28550,28550,28550,28550,8
|
|
20231117,113300,59869100,28550,28550,28550,28550,15
|
|
20231117,113200,59440850,28550,28550,28550,28550,0
|
|
20231117,113100,59440850,28550,28550,28550,28550,6
|
|
20231117,113000,59269550,28550,28550,28550,28550,3
|
|
20231117,112900,59183900,28550,28550,28550,28550,2
|
|
20231117,112800,59126800,28500,28500,28500,28500,4
|
|
20231117,112700,59012800,28550,28550,28550,28550,12
|
|
20231117,112600,58670200,28500,28500,28500,28500,2
|
|
20231117,112500,58613200,28500,28500,28500,28500,5
|
|
20231117,112400,58470700,28550,28550,28550,28550,2
|
|
20231117,112300,58413600,28550,28550,28550,28550,172
|
|
20231117,112200,53503000,28550,28550,28550,28550,3
|
|
20231117,112100,53417350,28550,28600,28600,28550,35
|
|
20231117,112000,52416600,28600,28600,28600,28600,1
|
|
20231117,111900,52388000,28600,28550,28600,28550,78
|
|
20231117,111800,50157350,28550,28550,28550,28550,4
|
|
20231117,111700,50043150,28600,28600,28600,28600,9
|
|
20231117,111600,49785750,28550,28550,28550,28550,2
|
|
20231117,111500,49728650,28550,28550,28550,28550,8
|
|
20231117,111400,49500250,28550,28550,28550,28550,0
|
|
20231117,111300,49500250,28550,28550,28550,28550,3
|
|
20231117,111200,49414600,28550,28550,28550,28550,5
|
|
20231117,111100,49271850,28550,28550,28550,28550,22
|
|
20231117,111000,48643750,28550,28550,28550,28550,0
|
|
20231117,110900,48643750,28550,28550,28550,28550,55
|
|
20231117,110800,47073500,28600,28600,28600,28600,1
|
|
20231117,110700,47044900,28550,28550,28550,28550,3
|
|
20231117,110600,46959250,28550,28600,28600,28550,25
|
|
20231117,110500,46244500,28550,28550,28550,28550,1
|
|
20231117,110400,46215950,28550,28550,28550,28550,0
|
|
20231117,110300,46215950,28550,28550,28550,28550,8
|
|
20231117,110200,45987550,28600,28600,28600,28600,0
|
|
20231117,110100,45987550,28600,28600,28600,28600,80
|
|
20231117,110000,43699550,28600,28600,28600,28600,8
|
|
20231117,105900,43470750,28600,28600,28600,28600,0
|
|
20231117,105800,43470750,28600,28600,28600,28600,1
|
|
20231117,105700,43442150,28600,28600,28600,28600,4
|
|
20231117,105600,43327750,28600,28600,28600,28600,3
|
|
20231117,105500,43241950,28600,28600,28600,28600,0
|
|
20231117,105400,43241950,28600,28600,28600,28600,6
|
|
20231117,105300,43070350,28600,28600,28600,28600,0
|
|
20231117,105200,43070350,28600,28600,28600,28600,2
|
|
20231117,105100,43013150,28600,28600,28600,28600,7
|
|
20231117,105000,42812950,28600,28600,28600,28600,0
|
|
20231117,104900,42812950,28600,28600,28600,28600,0
|
|
20231117,104800,42812950,28600,28600,28600,28600,7
|
|
20231117,104700,42612750,28600,28600,28600,28600,1
|
|
20231117,104600,42584150,28600,28600,28600,28600,0
|
|
20231117,104500,42584150,28600,28600,28600,28600,5
|
|
20231117,104400,42441150,28600,28600,28600,28600,4
|
|
20231117,104300,42326750,28600,28600,28600,28600,0
|
|
20231117,104200,42326750,28600,28600,28600,28600,527
|
|
20231117,104100,27254550,28600,28600,28600,28600,0
|
|
20231117,104000,27254550,28600,28600,28600,28600,5
|
|
20231117,103900,27111550,28600,28750,28750,28600,13
|
|
20231117,103800,26738400,28600,28600,28600,28600,0
|
|
20231117,103700,26738400,28600,28600,28600,28600,2
|
|
20231117,103600,26681200,28600,28600,28600,28600,6
|
|
20231117,103500,26509600,28600,28600,28600,28600,0
|
|
20231117,103400,26509600,28600,28600,28600,28600,0
|
|
20231117,103300,26509600,28600,28600,28600,28600,9
|
|
20231117,103200,26252200,28600,28600,28600,28600,0
|
|
20231117,103100,26252200,28600,28600,28600,28600,0
|
|
20231117,103000,26252200,28600,28600,28600,28600,4
|
|
20231117,102900,26137800,28600,28600,28600,28600,5
|
|
20231117,102800,25994800,28600,28600,28600,28600,0
|
|
20231117,102700,25994800,28600,28600,28600,28600,5
|
|
20231117,102600,25851800,28600,28600,28600,28600,0
|
|
20231117,102500,25851800,28600,28600,28600,28600,4
|
|
20231117,102400,25737400,28600,28600,28600,28600,5
|
|
20231117,102300,25594400,28600,28600,28600,28600,0
|
|
20231117,102200,25594400,28600,28600,28600,28600,1
|
|
20231117,102100,25565800,28600,28600,28600,28600,7
|
|
20231117,102000,25365600,28600,28600,28600,28600,0
|
|
20231117,101900,25365600,28600,28600,28600,28600,0
|
|
20231117,101800,25365600,28600,28600,28600,28600,6
|
|
20231117,101700,25194000,28600,28600,28600,28600,3
|
|
20231117,101600,25108200,28600,28600,28600,28600,0
|
|
20231117,101500,25108200,28600,28600,28600,28600,5
|
|
20231117,101400,24965200,28600,28600,28600,28600,5
|
|
20231117,101300,24822200,28600,28600,28600,28600,0
|
|
20231117,101200,24822200,28600,28600,28600,28600,4
|
|
20231117,101100,24707800,28600,28600,28600,28600,1
|
|
20231117,101000,24679200,28600,28600,28600,28600,3
|
|
20231117,100900,24593400,28600,28600,28600,28600,5
|
|
20231117,100800,24450400,28600,28600,28600,28600,0
|
|
20231117,100700,24450400,28600,28600,28600,28600,1
|
|
20231117,100600,24421800,28600,28600,28600,28600,8
|
|
20231117,100500,24193000,28600,28650,28650,28600,143
|
|
20231117,100400,20102950,28600,28600,28600,28600,2
|
|
20231117,100300,20045750,28600,28600,28600,28600,5
|
|
20231117,100200,19902750,28800,28600,28800,28600,7
|
|
20231117,100100,19702350,28600,28600,28600,28600,0
|
|
20231117,100000,19702350,28600,28600,28600,28600,5
|
|
20231117,095900,19559350,28600,28600,28600,28600,0
|
|
20231117,095800,19559350,28600,28600,28600,28600,3
|
|
20231117,095700,19473550,28600,28600,28600,28600,5
|
|
20231117,095600,19330550,28650,28650,28650,28650,1
|
|
20231117,095500,19301900,28600,28600,28600,28600,3
|
|
20231117,095400,19216100,28750,28600,28750,28600,9
|
|
20231117,095300,18958300,28650,28650,28650,28650,0
|
|
20231117,095200,18958300,28650,28650,28650,28650,1
|
|
20231117,095100,18929650,28650,28750,28750,28650,7
|
|
20231117,095000,18729000,28750,28750,28750,28750,0
|
|
20231117,094900,18729000,28750,28750,28750,28750,0
|
|
20231117,094800,18729000,28750,28600,28750,28600,10
|
|
20231117,094700,18442250,28600,28600,28600,28600,5
|
|
20231117,094600,18299250,28700,28700,28700,28700,0
|
|
20231117,094500,18299250,28700,28700,28700,28700,69
|
|
20231117,094400,16318950,28700,28650,28700,28650,100
|
|
20231117,094300,13449000,28600,28600,28600,28600,93
|
|
20231117,094200,10789200,28600,28600,28600,28600,7
|
|
20231117,094100,10589000,28600,28600,28600,28600,2
|
|
20231117,094000,10531800,28600,28600,28600,28600,0
|
|
20231117,093900,10531800,28600,28600,28600,28600,8
|
|
20231117,093800,10303000,28600,28600,28600,28600,3
|
|
20231117,093700,10217200,28600,28600,28600,28600,0
|
|
20231117,093600,10217200,28600,28600,28600,28600,5
|
|
20231117,093500,10074200,28600,28600,28600,28600,3
|
|
20231117,093400,9988400,28650,28650,28650,28650,0
|
|
20231117,093300,9988400,28650,28650,28650,28600,35
|
|
20231117,093200,8985850,28600,28600,28600,28600,2
|
|
20231117,093100,8928650,28650,28650,28650,28650,1
|
|
20231117,093000,8900000,28650,28600,28650,28600,10
|
|
20231117,092900,8613750,28650,28650,28650,28650,16
|
|
20231117,092800,8155350,28600,28600,28600,28600,53
|
|
20231117,092700,6639550,28600,28600,28600,28600,7
|
|
20231117,092600,6439350,28600,28600,28600,28600,0
|
|
20231117,092500,6439350,28600,28600,28600,28600,0
|
|
20231117,092400,6439350,28600,28650,28650,28600,5
|
|
20231117,092300,6296250,28600,28600,28600,28600,0
|
|
20231117,092200,6296250,28600,28600,28600,28600,0
|
|
20231117,092100,6296250,28600,28600,28600,28600,171
|
|
20231117,092000,1405650,28600,28600,28600,28600,4
|
|
20231117,091900,1291250,28600,28600,28600,28600,0
|
|
20231117,091800,1291250,28600,28600,28600,28600,5
|
|
20231117,091700,1148250,28650,28650,28650,28650,4
|
|
20231117,091600,1033650,28600,28650,28650,28600,7
|
|
20231117,091500,833300,28650,28650,28650,28650,0
|
|
20231117,091400,833300,28650,28650,28650,28650,0
|
|
20231117,091300,833300,28650,28650,28650,28650,1
|
|
20231117,091200,804650,28650,28650,28650,28650,1
|
|
20231117,091100,776000,28700,28700,28700,28700,0
|
|
20231117,091000,776000,28700,28700,28700,28700,0
|
|
20231117,090900,776000,28700,28750,28750,28700,13
|
|
20231117,090800,402750,28750,28750,28750,28750,1
|
|
20231117,090700,374000,28800,28800,28800,28800,1
|
|
20231117,090600,345200,28800,28800,28800,28800,10
|
|
20231117,090500,57200,28600,28600,28600,28600,0
|
|
20231117,090400,57200,28600,28600,28600,28600,0
|
|
20231117,090300,57200,28600,28600,28600,28600,0
|
|
20231117,090200,57200,28600,28600,28600,28600,0
|
|
20231117,090100,57200,28600,28600,28600,28600,0
|
|
20231117,090000,57200,28600,28600,28600,28600,2
|