654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,195100,284040850,28750,28750,28750,28750,31
|
|
20231120,195000,284040850,28750,28750,28750,28750,0
|
|
20231120,194900,284040850,28750,28750,28750,28750,0
|
|
20231120,194800,284040850,28750,28750,28750,28750,0
|
|
20231120,194700,284040850,28750,28750,28750,28750,0
|
|
20231120,194600,284040850,28750,28750,28750,28750,0
|
|
20231120,194500,284040850,28750,28750,28750,28750,0
|
|
20231120,194400,284040850,28750,28750,28750,28750,0
|
|
20231120,194300,284040850,28750,28750,28750,28750,0
|
|
20231120,194200,284040850,28750,28750,28750,28750,0
|
|
20231120,194100,284040850,28750,28750,28750,28750,0
|
|
20231120,194000,284040850,28750,28750,28750,28750,0
|
|
20231120,193900,284040850,28750,28750,28750,28750,0
|
|
20231120,193800,284040850,28750,28750,28750,28750,0
|
|
20231120,193700,284040850,28750,28750,28750,28750,0
|
|
20231120,193600,284040850,28750,28750,28750,28750,0
|
|
20231120,193500,284040850,28750,28750,28750,28750,0
|
|
20231120,193400,284040850,28750,28750,28750,28750,0
|
|
20231120,193300,284040850,28750,28750,28750,28750,0
|
|
20231120,193200,284040850,28750,28750,28750,28750,0
|
|
20231120,193100,284040850,28750,28750,28750,28750,0
|
|
20231120,193000,284040850,28750,28750,28750,28750,0
|
|
20231120,192900,284040850,28750,28750,28750,28750,0
|
|
20231120,192800,284040850,28750,28750,28750,28750,0
|
|
20231120,192700,284040850,28750,28750,28750,28750,0
|
|
20231120,192600,284040850,28750,28750,28750,28750,0
|
|
20231120,192500,284040850,28750,28750,28750,28750,0
|
|
20231120,192400,284040850,28750,28750,28750,28750,0
|
|
20231120,192300,284040850,28750,28750,28750,28750,0
|
|
20231120,192200,284040850,28750,28750,28750,28750,0
|
|
20231120,192100,284040850,28750,28750,28750,28750,31
|
|
20231120,192000,284040850,28750,28750,28750,28750,0
|
|
20231120,191900,284040850,28750,28750,28750,28750,0
|
|
20231120,191800,284040850,28750,28750,28750,28750,0
|
|
20231120,191700,284040850,28750,28750,28750,28750,0
|
|
20231120,191600,284040850,28750,28750,28750,28750,0
|
|
20231120,191500,284040850,28750,28750,28750,28750,0
|
|
20231120,191400,284040850,28750,28750,28750,28750,0
|
|
20231120,191300,284040850,28750,28750,28750,28750,0
|
|
20231120,191200,284040850,28750,28750,28750,28750,0
|
|
20231120,191100,284040850,28750,28750,28750,28750,0
|
|
20231120,191000,284040850,28750,28750,28750,28750,0
|
|
20231120,190900,284040850,28750,28750,28750,28750,0
|
|
20231120,190800,284040850,28750,28750,28750,28750,0
|
|
20231120,190700,284040850,28750,28750,28750,28750,0
|
|
20231120,190600,284040850,28750,28750,28750,28750,0
|
|
20231120,190500,284040850,28750,28750,28750,28750,0
|
|
20231120,190400,284040850,28750,28750,28750,28750,0
|
|
20231120,190300,284040850,28750,28750,28750,28750,0
|
|
20231120,190200,284040850,28750,28750,28750,28750,0
|
|
20231120,190100,284040850,28750,28750,28750,28750,0
|
|
20231120,190000,284040850,28750,28750,28750,28750,0
|
|
20231120,185900,284040850,28750,28750,28750,28750,0
|
|
20231120,185800,284040850,28750,28750,28750,28750,0
|
|
20231120,185700,284040850,28750,28750,28750,28750,0
|
|
20231120,185600,284040850,28750,28750,28750,28750,0
|
|
20231120,185500,284040850,28750,28750,28750,28750,0
|
|
20231120,185400,284040850,28750,28750,28750,28750,0
|
|
20231120,185300,284040850,28750,28750,28750,28750,0
|
|
20231120,185200,284040850,28750,28750,28750,28750,0
|
|
20231120,185100,284040850,28750,28750,28750,28750,31
|
|
20231120,185000,284040850,28750,28750,28750,28750,0
|
|
20231120,184900,284040850,28750,28750,28750,28750,0
|
|
20231120,184800,284040850,28750,28750,28750,28750,0
|
|
20231120,184700,284040850,28750,28750,28750,28750,0
|
|
20231120,184600,284040850,28750,28750,28750,28750,0
|
|
20231120,184500,284040850,28750,28750,28750,28750,0
|
|
20231120,184400,284040850,28750,28750,28750,28750,0
|
|
20231120,184300,284040850,28750,28750,28750,28750,0
|
|
20231120,184200,284040850,28750,28750,28750,28750,0
|
|
20231120,184100,284040850,28750,28750,28750,28750,0
|
|
20231120,184000,284040850,28750,28750,28750,28750,0
|
|
20231120,183900,284040850,28750,28750,28750,28750,0
|
|
20231120,183800,284040850,28750,28750,28750,28750,0
|
|
20231120,183700,284040850,28750,28750,28750,28750,0
|
|
20231120,183600,284040850,28750,28750,28750,28750,0
|
|
20231120,183500,284040850,28750,28750,28750,28750,0
|
|
20231120,183400,284040850,28750,28750,28750,28750,0
|
|
20231120,183300,284040850,28750,28750,28750,28750,0
|
|
20231120,183200,284040850,28750,28750,28750,28750,0
|
|
20231120,183100,284040850,28750,28750,28750,28750,0
|
|
20231120,183000,284040850,28750,28750,28750,28750,0
|
|
20231120,182900,284040850,28750,28750,28750,28750,0
|
|
20231120,182800,284040850,28750,28750,28750,28750,0
|
|
20231120,182700,284040850,28750,28750,28750,28750,0
|
|
20231120,182600,284040850,28750,28750,28750,28750,0
|
|
20231120,182500,284040850,28750,28750,28750,28750,0
|
|
20231120,182400,284040850,28750,28750,28750,28750,0
|
|
20231120,182300,284040850,28750,28750,28750,28750,0
|
|
20231120,182200,284040850,28750,28750,28750,28750,0
|
|
20231120,182100,284040850,28750,28750,28750,28750,31
|
|
20231120,182000,284040850,28750,28750,28750,28750,0
|
|
20231120,181900,284040850,28750,28750,28750,28750,0
|
|
20231120,181800,284040850,28750,28750,28750,28750,0
|
|
20231120,181700,284040850,28750,28750,28750,28750,0
|
|
20231120,181600,284040850,28750,28750,28750,28750,0
|
|
20231120,181500,284040850,28750,28750,28750,28750,0
|
|
20231120,181400,284040850,28750,28750,28750,28750,0
|
|
20231120,181300,284040850,28750,28750,28750,28750,0
|
|
20231120,181200,284040850,28750,28750,28750,28750,0
|
|
20231120,181100,284040850,28750,28750,28750,28750,0
|
|
20231120,181000,284040850,28750,28750,28750,28750,0
|
|
20231120,180900,284040850,28750,28750,28750,28750,0
|
|
20231120,180800,284040850,28750,28750,28750,28750,0
|
|
20231120,180700,284040850,28750,28750,28750,28750,0
|
|
20231120,180600,284040850,28750,28750,28750,28750,0
|
|
20231120,180500,284040850,28750,28750,28750,28750,0
|
|
20231120,180400,284040850,28750,28750,28750,28750,0
|
|
20231120,180300,284040850,28750,28750,28750,28750,0
|
|
20231120,180200,284040850,28750,28750,28750,28750,0
|
|
20231120,180100,284040850,28750,28750,28750,28750,0
|
|
20231120,180000,284040850,28750,28750,28750,28750,0
|
|
20231120,175900,284040850,28750,28750,28750,28750,0
|
|
20231120,175800,284040850,28750,28750,28750,28750,0
|
|
20231120,175700,284040850,28750,28750,28750,28750,0
|
|
20231120,175600,284040850,28750,28750,28750,28750,0
|
|
20231120,175500,284040850,28750,28750,28750,28750,0
|
|
20231120,175400,284040850,28750,28750,28750,28750,0
|
|
20231120,175300,284040850,28750,28750,28750,28750,0
|
|
20231120,175200,284040850,28750,28750,28750,28750,0
|
|
20231120,175100,284040850,28750,28750,28750,28750,31
|
|
20231120,175000,284040850,28750,28750,28750,28750,0
|
|
20231120,174900,284040850,28750,28750,28750,28750,0
|
|
20231120,174800,284040850,28750,28750,28750,28750,0
|
|
20231120,174700,284040850,28750,28750,28750,28750,0
|
|
20231120,174600,284040850,28750,28750,28750,28750,0
|
|
20231120,174500,284040850,28750,28750,28750,28750,0
|
|
20231120,174400,284040850,28750,28750,28750,28750,0
|
|
20231120,174300,284040850,28750,28750,28750,28750,0
|
|
20231120,174200,284040850,28750,28750,28750,28750,0
|
|
20231120,174100,284040850,28750,28750,28750,28750,0
|
|
20231120,174000,284040850,28750,28750,28750,28750,0
|
|
20231120,173900,284040850,28750,28750,28750,28750,0
|
|
20231120,173800,284040850,28750,28750,28750,28750,0
|
|
20231120,173700,284040850,28750,28750,28750,28750,0
|
|
20231120,173600,284040850,28750,28750,28750,28750,0
|
|
20231120,173500,284040850,28750,28750,28750,28750,0
|
|
20231120,173400,284040850,28750,28750,28750,28750,0
|
|
20231120,173300,284040850,28750,28750,28750,28750,0
|
|
20231120,173200,284040850,28750,28750,28750,28750,0
|
|
20231120,173100,284040850,28750,28750,28750,28750,0
|
|
20231120,173000,284040850,28750,28750,28750,28750,0
|
|
20231120,172900,284040850,28750,28750,28750,28750,0
|
|
20231120,172800,284040850,28750,28750,28750,28750,0
|
|
20231120,172700,284040850,28750,28750,28750,28750,0
|
|
20231120,172600,284040850,28750,28750,28750,28750,0
|
|
20231120,172500,284040850,28750,28750,28750,28750,0
|
|
20231120,172400,284040850,28750,28750,28750,28750,0
|
|
20231120,172300,284040850,28750,28750,28750,28750,0
|
|
20231120,172200,284040850,28750,28750,28750,28750,0
|
|
20231120,172100,284040850,28750,28750,28750,28750,31
|
|
20231120,172000,284040850,28750,28750,28750,28750,0
|
|
20231120,171900,284040850,28750,28750,28750,28750,0
|
|
20231120,171800,284040850,28750,28750,28750,28750,0
|
|
20231120,171700,284040850,28750,28750,28750,28750,0
|
|
20231120,171600,284040850,28750,28750,28750,28750,0
|
|
20231120,171500,284040850,28750,28750,28750,28750,0
|
|
20231120,171400,284040850,28750,28750,28750,28750,0
|
|
20231120,171300,284040850,28750,28750,28750,28750,0
|
|
20231120,171200,284040850,28750,28750,28750,28750,0
|
|
20231120,171100,284040850,28750,28750,28750,28750,0
|
|
20231120,171000,284040850,28750,28750,28750,28750,0
|
|
20231120,170900,284040850,28750,28750,28750,28750,0
|
|
20231120,170800,284040850,28750,28750,28750,28750,0
|
|
20231120,170700,284040850,28750,28750,28750,28750,0
|
|
20231120,170600,284040850,28750,28750,28750,28750,0
|
|
20231120,170500,284040850,28750,28750,28750,28750,0
|
|
20231120,170400,284040850,28750,28750,28750,28750,0
|
|
20231120,170300,284040850,28750,28750,28750,28750,0
|
|
20231120,170200,284040850,28750,28750,28750,28750,0
|
|
20231120,170100,284040850,28750,28750,28750,28750,0
|
|
20231120,170000,284040850,28750,28750,28750,28750,0
|
|
20231120,165900,284040850,28750,28750,28750,28750,0
|
|
20231120,165800,284040850,28750,28750,28750,28750,0
|
|
20231120,165700,284040850,28750,28750,28750,28750,0
|
|
20231120,165600,284040850,28750,28750,28750,28750,0
|
|
20231120,165500,284040850,28750,28750,28750,28750,0
|
|
20231120,165400,284040850,28750,28750,28750,28750,0
|
|
20231120,165300,284040850,28750,28750,28750,28750,0
|
|
20231120,165200,284040850,28750,28750,28750,28750,0
|
|
20231120,165100,284040850,28750,28750,28750,28750,31
|
|
20231120,165000,284040850,28750,28750,28750,28750,0
|
|
20231120,164900,284040850,28750,28750,28750,28750,0
|
|
20231120,164800,284040850,28750,28750,28750,28750,0
|
|
20231120,164700,284040850,28750,28750,28750,28750,0
|
|
20231120,164600,284040850,28750,28750,28750,28750,0
|
|
20231120,164500,284040850,28750,28750,28750,28750,0
|
|
20231120,164400,284040850,28750,28750,28750,28750,0
|
|
20231120,164300,284040850,28750,28750,28750,28750,0
|
|
20231120,164200,284040850,28750,28750,28750,28750,0
|
|
20231120,164100,284040850,28750,28750,28750,28750,0
|
|
20231120,164000,284040850,28750,28750,28750,28750,0
|
|
20231120,163900,284040850,28750,28750,28750,28750,0
|
|
20231120,163800,284040850,28750,28750,28750,28750,0
|
|
20231120,163700,284040850,28750,28750,28750,28750,0
|
|
20231120,163600,284040850,28750,28750,28750,28750,0
|
|
20231120,163500,284040850,28750,28750,28750,28750,0
|
|
20231120,163400,284040850,28750,28750,28750,28750,0
|
|
20231120,163300,284040850,28750,28750,28750,28750,0
|
|
20231120,163200,284040850,28750,28750,28750,28750,0
|
|
20231120,163100,284040850,28750,28750,28750,28750,0
|
|
20231120,163000,284040850,28750,28750,28750,28750,0
|
|
20231120,162900,284040850,28750,28750,28750,28750,0
|
|
20231120,162800,284040850,28750,28750,28750,28750,0
|
|
20231120,162700,284040850,28750,28750,28750,28750,0
|
|
20231120,162600,284040850,28750,28750,28750,28750,0
|
|
20231120,162500,284040850,28750,28750,28750,28750,0
|
|
20231120,162400,284040850,28750,28750,28750,28750,0
|
|
20231120,162300,284040850,28750,28750,28750,28750,0
|
|
20231120,162200,284040850,28750,28750,28750,28750,0
|
|
20231120,162100,284040850,28750,28750,28750,28750,31
|
|
20231120,162000,284040850,28750,28750,28750,28750,0
|
|
20231120,161900,284040850,28750,28750,28750,28750,0
|
|
20231120,161800,284040850,28750,28750,28750,28750,0
|
|
20231120,161700,284040850,28750,28750,28750,28750,0
|
|
20231120,161600,284040850,28750,28750,28750,28750,0
|
|
20231120,161500,284040850,28750,28750,28750,28750,0
|
|
20231120,161400,284040850,28750,28750,28750,28750,0
|
|
20231120,161300,284040850,28750,28750,28750,28750,0
|
|
20231120,161200,284040850,28750,28750,28750,28750,0
|
|
20231120,161100,284040850,28750,28750,28750,28750,0
|
|
20231120,161000,284040850,28750,28750,28750,28750,0
|
|
20231120,160900,284040850,28750,28750,28750,28750,0
|
|
20231120,160800,284040850,28750,28750,28750,28750,0
|
|
20231120,160700,284040850,28750,28750,28750,28750,0
|
|
20231120,160600,284040850,28750,28750,28750,28750,0
|
|
20231120,160500,284040850,28750,28750,28750,28750,0
|
|
20231120,160400,284040850,28750,28750,28750,28750,0
|
|
20231120,160300,284040850,28750,28750,28750,28750,0
|
|
20231120,160200,284040850,28750,28750,28750,28750,0
|
|
20231120,160100,284040850,28750,28750,28750,28750,0
|
|
20231120,160000,284040850,28750,28750,28750,28750,0
|
|
20231120,155900,284040850,28750,28750,28750,28750,0
|
|
20231120,155800,284040850,28750,28750,28750,28750,0
|
|
20231120,155700,284040850,28750,28750,28750,28750,0
|
|
20231120,155600,284040850,28750,28750,28750,28750,0
|
|
20231120,155500,284040850,28750,28750,28750,28750,0
|
|
20231120,155400,284040850,28750,28750,28750,28750,0
|
|
20231120,155300,284040850,28750,28750,28750,28750,0
|
|
20231120,155200,284040850,28750,28750,28750,28750,0
|
|
20231120,155100,284040850,28750,28750,28750,28750,31
|
|
20231120,155000,284040850,28750,28750,28750,28750,0
|
|
20231120,154900,284040850,28750,28750,28750,28750,0
|
|
20231120,154800,284040850,28750,28750,28750,28750,0
|
|
20231120,154700,284040850,28750,28750,28750,28750,0
|
|
20231120,154600,284040850,28750,28750,28750,28750,0
|
|
20231120,154500,284040850,28750,28750,28750,28750,0
|
|
20231120,154400,284040850,28750,28750,28750,28750,0
|
|
20231120,154300,284040850,28750,28750,28750,28750,0
|
|
20231120,154200,284040850,28750,28750,28750,28750,0
|
|
20231120,154100,284040850,28750,28750,28750,28750,0
|
|
20231120,154000,284040850,28750,28750,28750,28750,0
|
|
20231120,153900,284040850,28750,28750,28750,28750,0
|
|
20231120,153800,284040850,28750,28750,28750,28750,0
|
|
20231120,153700,284040850,28750,28750,28750,28750,0
|
|
20231120,153600,284040850,28750,28750,28750,28750,0
|
|
20231120,153500,284040850,28750,28750,28750,28750,0
|
|
20231120,153400,284040850,28750,28750,28750,28750,0
|
|
20231120,153300,284040850,28750,28750,28750,28750,0
|
|
20231120,153200,284040850,28750,28750,28750,28750,0
|
|
20231120,153100,284040850,28750,28750,28750,28750,0
|
|
20231120,153000,284040850,28750,28750,28750,28750,31
|
|
20231120,152900,283149600,28750,28750,28750,28750,0
|
|
20231120,152800,283149600,28750,28750,28750,28750,0
|
|
20231120,152700,283149600,28750,28750,28750,28750,0
|
|
20231120,152600,283149600,28750,28750,28750,28750,0
|
|
20231120,152500,283149600,28750,28750,28750,28750,0
|
|
20231120,152400,283149600,28750,28750,28750,28750,0
|
|
20231120,152300,283149600,28750,28750,28750,28750,0
|
|
20231120,152200,283149600,28750,28750,28750,28750,0
|
|
20231120,152100,283149600,28750,28750,28750,28750,0
|
|
20231120,152000,283149600,28750,28750,28750,28750,0
|
|
20231120,151900,283149600,28750,28750,28750,28750,133
|
|
20231120,151800,279325850,28700,28700,28700,28700,89
|
|
20231120,151700,276771550,28700,28700,28750,28700,121
|
|
20231120,151600,273298700,28700,28700,28700,28700,172
|
|
20231120,151500,268362300,28700,28750,28750,28700,55
|
|
20231120,151400,266783400,28700,28700,28700,28700,96
|
|
20231120,151300,264028200,28700,28700,28750,28700,189
|
|
20231120,151200,258599300,28700,28700,28700,28700,107
|
|
20231120,151100,255528400,28700,28750,28750,28700,135
|
|
20231120,151000,251649350,28800,28750,28800,28750,118
|
|
20231120,150900,248256500,28650,28650,28800,28650,123
|
|
20231120,150800,244731550,28700,28650,28700,28650,92
|
|
20231120,150700,242095550,28700,28700,28700,28650,52
|
|
20231120,150600,240603650,28700,28700,28700,28650,133
|
|
20231120,150500,236788750,28700,28650,28700,28650,45
|
|
20231120,150400,235497300,28650,28650,28750,28650,240
|
|
20231120,150300,228602750,28700,28650,28700,28650,95
|
|
20231120,150200,225876300,28650,28700,28700,28650,4
|
|
20231120,150100,225761550,28650,28750,28750,28650,10
|
|
20231120,150000,225474850,28700,28650,28700,28650,4
|
|
20231120,145900,225360100,28650,28700,28700,28650,9
|
|
20231120,145800,225101850,28650,28750,28750,28650,11
|
|
20231120,145700,224786400,28700,28650,28700,28650,4
|
|
20231120,145600,224671650,28650,28700,28700,28650,14
|
|
20231120,145500,224270500,28700,28650,28700,28650,12
|
|
20231120,145400,223926450,28650,28700,28700,28650,3
|
|
20231120,145300,223840450,28700,28700,28700,28700,25
|
|
20231120,145200,223122950,28650,28700,28700,28650,9
|
|
20231120,145100,222864800,28700,28700,28700,28700,2
|
|
20231120,145000,222807400,28700,28650,28750,28650,56
|
|
20231120,144900,221202800,28650,28700,28700,28650,13
|
|
20231120,144800,220829800,28650,28650,28650,28650,1
|
|
20231120,144700,220801150,28650,28650,28650,28650,2
|
|
20231120,144600,220743850,28650,28650,28750,28650,167
|
|
20231120,144500,215951350,28650,28650,28650,28650,1
|
|
20231120,144400,215922700,28650,28650,28800,28650,17
|
|
20231120,144300,215434050,28650,28650,28650,28650,493
|
|
20231120,144200,201309600,28650,28700,28750,28650,1526
|
|
20231120,144100,157443000,28700,28700,28700,28700,101
|
|
20231120,144000,154544300,28650,28650,28700,28650,19
|
|
20231120,143900,153999800,28650,28650,28650,28650,7
|
|
20231120,143800,153799250,28700,28700,28700,28700,2
|
|
20231120,143700,153741850,28700,28650,28700,28650,4
|
|
20231120,143600,153627200,28650,28700,28700,28650,28
|
|
20231120,143500,152823750,28750,28700,28750,28700,16
|
|
20231120,143400,152364400,28750,28650,28750,28650,13
|
|
20231120,143300,151990950,28650,28700,28700,28650,30
|
|
20231120,143200,151130300,28700,28700,28700,28700,6
|
|
20231120,143100,150958100,28800,28800,28800,28800,0
|
|
20231120,143000,150958100,28800,28600,28800,28600,60
|
|
20231120,142900,149240600,28650,28650,28650,28650,3
|
|
20231120,142800,149154650,28650,28600,28650,28600,106
|
|
20231120,142700,146117800,28600,28600,28600,28600,8
|
|
20231120,142600,145889000,28650,28600,28650,28600,17
|
|
20231120,142500,145402600,28600,28600,28600,28600,5
|
|
20231120,142400,145259600,28600,28600,28650,28600,10
|
|
20231120,142300,144973450,28600,28600,28600,28600,27
|
|
20231120,142200,144201250,28650,28600,28650,28600,8
|
|
20231120,142100,143972250,28600,28650,28650,28600,26
|
|
20231120,142000,143227650,28600,28600,28650,28600,40
|
|
20231120,141900,142083500,28600,28600,28600,28600,45
|
|
20231120,141800,140796500,28600,28600,28600,28600,11
|
|
20231120,141700,140481900,28550,28550,28550,28550,3
|
|
20231120,141600,140396250,28550,28600,28600,28550,47
|
|
20231120,141500,139054250,28650,28550,28650,28550,128
|
|
20231120,141400,135388000,28550,28600,28600,28550,3
|
|
20231120,141300,135302300,28600,28550,28600,28550,12
|
|
20231120,141200,134959600,28550,28550,28550,28550,12
|
|
20231120,141100,134617000,28550,28600,28650,28550,8
|
|
20231120,141000,134388100,28600,28550,28600,28550,12
|
|
20231120,140900,134045300,28600,28600,28600,28600,5
|
|
20231120,140800,133902300,28550,28600,28600,28550,4
|
|
20231120,140700,133787950,28600,28550,28600,28550,13
|
|
20231120,140600,133416600,28550,28550,28550,28550,7
|
|
20231120,140500,133216750,28550,28550,28550,28550,3
|
|
20231120,140400,133131100,28600,28550,28600,28550,9
|
|
20231120,140300,132873850,28550,28600,28600,28550,15
|
|
20231120,140200,132445400,28650,28600,28650,28600,7
|
|
20231120,140100,132245100,28600,28600,28600,28600,15
|
|
20231120,140000,131816100,28550,28550,28550,28550,20
|
|
20231120,135900,131245100,28550,28550,28550,28550,2
|
|
20231120,135800,131188000,28600,28550,28600,28550,6
|
|
20231120,135700,131016500,28550,28600,28600,28550,14
|
|
20231120,135600,130616650,28600,28600,28600,28600,1
|
|
20231120,135500,130588050,28600,28550,28600,28550,5
|
|
20231120,135400,130445250,28600,28550,28600,28550,13
|
|
20231120,135300,130073800,28600,28550,28600,28550,16
|
|
20231120,135200,129616850,28550,28550,28550,28550,4
|
|
20231120,135100,129502650,28600,28550,28600,28550,11
|
|
20231120,135000,129188450,28550,28550,28550,28500,26
|
|
20231120,134900,128447200,28550,28550,28550,28550,1
|
|
20231120,134800,128418650,28500,28550,28550,28500,53
|
|
20231120,134700,126905700,28550,28550,28600,28550,11
|
|
20231120,134600,126591550,28550,28550,28550,28550,5
|
|
20231120,134500,126448800,28550,28550,28600,28550,12
|
|
20231120,134400,126106050,28600,28600,28600,28600,1
|
|
20231120,134300,126077450,28600,28600,28600,28600,7
|
|
20231120,134200,125877250,28600,28550,28600,28550,5
|
|
20231120,134100,125734400,28550,28550,28550,28550,10
|
|
20231120,134000,125448900,28550,28550,28550,28550,47
|
|
20231120,133900,124107050,28550,28550,28550,28550,2
|
|
20231120,133800,124049950,28550,28500,28600,28500,104
|
|
20231120,133700,121075950,28500,28600,28600,28500,38
|
|
20231120,133600,119989250,28650,28600,28650,28600,10
|
|
20231120,133500,119702850,28600,28600,28600,28600,10
|
|
20231120,133400,119416850,28650,28550,28650,28550,319
|
|
20231120,133300,110277750,28550,28550,28550,28550,109
|
|
20231120,133200,107165800,28550,28600,28600,28550,10
|
|
20231120,133100,106880200,28600,28500,28600,28500,339
|
|
20231120,133000,97184900,28500,28500,28500,28500,10
|
|
20231120,132900,96899900,28550,28500,28550,28500,10
|
|
20231120,132800,96614700,28500,28500,28500,28500,0
|
|
20231120,132700,96614700,28500,28500,28550,28500,9
|
|
20231120,132600,96358100,28500,28500,28500,28500,7
|
|
20231120,132500,96158600,28550,28500,28550,28500,3
|
|
20231120,132400,96073000,28550,28550,28550,28550,2
|
|
20231120,132300,96015900,28550,28550,28550,28550,9
|
|
20231120,132200,95758950,28550,28550,28550,28550,3
|
|
20231120,132100,95673300,28550,28550,28550,28550,0
|
|
20231120,132000,95673300,28550,28550,28550,28550,21
|
|
20231120,131900,95073750,28550,28550,28550,28550,0
|
|
20231120,131800,95073750,28550,28550,28550,28550,2
|
|
20231120,131700,95016650,28550,28500,28550,28500,20
|
|
20231120,131600,94446550,28550,28550,28550,28550,0
|
|
20231120,131500,94446550,28550,28500,28550,28500,2
|
|
20231120,131400,94389500,28500,28550,28550,28500,31
|
|
20231120,131300,93504750,28550,28550,28550,28550,3
|
|
20231120,131200,93419100,28550,28550,28550,28550,1
|
|
20231120,131100,93390550,28550,28550,28550,28550,9
|
|
20231120,131000,93133600,28600,28550,28600,28550,70
|
|
20231120,130900,91131900,28500,28500,28500,28500,0
|
|
20231120,130800,91131900,28500,28500,28500,28500,6
|
|
20231120,130700,90960900,28500,28500,28550,28500,11
|
|
20231120,130600,90647150,28500,28500,28500,28500,0
|
|
20231120,130500,90647150,28500,28500,28500,28500,8
|
|
20231120,130400,90419150,28500,28500,28500,28500,6
|
|
20231120,130300,90248150,28550,28550,28550,28550,4
|
|
20231120,130200,90133950,28550,28550,28550,28500,9
|
|
20231120,130100,89877350,28500,28500,28500,28500,0
|
|
20231120,130000,89877350,28500,28500,28500,28500,6
|
|
20231120,125900,89706350,28500,28500,28500,28500,7
|
|
20231120,125800,89506850,28550,28550,28550,28550,0
|
|
20231120,125700,89506850,28550,28500,28550,28500,11
|
|
20231120,125600,89193100,28500,28500,28500,28500,6
|
|
20231120,125500,89022100,28500,28500,28500,28500,1
|
|
20231120,125400,88993600,28500,28500,28500,28500,5
|
|
20231120,125300,88851100,28500,28500,28500,28500,6
|
|
20231120,125200,88680100,28550,28500,28550,28500,5
|
|
20231120,125100,88537400,28500,28500,28500,28500,0
|
|
20231120,125000,88537400,28500,28500,28500,28500,13
|
|
20231120,124900,88166900,28550,28550,28550,28550,0
|
|
20231120,124800,88166900,28550,28550,28550,28550,5
|
|
20231120,124700,88024150,28500,28500,28500,28500,12
|
|
20231120,124600,87682150,28500,28500,28500,28500,0
|
|
20231120,124500,87682150,28500,28500,28500,28500,2
|
|
20231120,124400,87625150,28500,28500,28500,28500,15
|
|
20231120,124300,87197650,28500,28500,28500,28500,5
|
|
20231120,124200,87055150,28500,28500,28500,28500,1
|
|
20231120,124100,87026650,28500,28500,28500,28500,2
|
|
20231120,124000,86969650,28500,28500,28500,28500,12
|
|
20231120,123900,86627650,28500,28500,28500,28500,0
|
|
20231120,123800,86627650,28500,28500,28500,28500,3
|
|
20231120,123700,86542150,28500,28500,28500,28500,12
|
|
20231120,123600,86200150,28550,28550,28550,28550,2
|
|
20231120,123500,86143050,28550,28550,28550,28550,2
|
|
20231120,123400,86085950,28550,28550,28550,28550,14
|
|
20231120,123300,85686250,28550,28550,28550,28550,0
|
|
20231120,123200,85686250,28550,28550,28550,28550,1
|
|
20231120,123100,85657700,28550,28550,28550,28550,14
|
|
20231120,123000,85258000,28550,28550,28550,28550,1
|
|
20231120,122900,85229450,28550,28550,28550,28550,2
|
|
20231120,122800,85172350,28550,28550,28550,28550,7
|
|
20231120,122700,84972500,28550,28550,28550,28550,11
|
|
20231120,122600,84658450,28650,28650,28650,28650,5
|
|
20231120,122500,84515200,28550,28550,28550,28550,8
|
|
20231120,122400,84286800,28550,28550,28600,28550,11
|
|
20231120,122300,83972700,28550,28550,28550,28550,0
|
|
20231120,122200,83972700,28550,28550,28550,28550,11
|
|
20231120,122100,83658650,28550,28550,28550,28550,14
|
|
20231120,122000,83258950,28550,28550,28550,28550,3
|
|
20231120,121900,83173300,28650,28550,28650,28550,36
|
|
20231120,121800,82142500,28650,28550,28650,28550,4
|
|
20231120,121700,82028100,28550,28550,28550,28550,6
|
|
20231120,121600,81856800,28550,28550,28550,28550,6
|
|
20231120,121500,81685500,28550,28550,28550,28550,5
|
|
20231120,121400,81542750,28550,28550,28550,28550,5
|
|
20231120,121300,81400000,28550,28550,28550,28550,9
|
|
20231120,121200,81143050,28550,28550,28550,28550,1
|
|
20231120,121100,81114500,28550,28550,28550,28550,7
|
|
20231120,121000,80914650,28550,28650,28650,28550,8
|
|
20231120,120900,80686150,28550,28550,28550,28550,0
|
|
20231120,120800,80686150,28550,28550,28550,28550,2
|
|
20231120,120700,80629050,28550,28550,28550,28550,14
|
|
20231120,120600,80229350,28550,28550,28550,28550,3
|
|
20231120,120500,80143700,28550,28550,28550,28550,1
|
|
20231120,120400,80115150,28550,28550,28550,28550,15
|
|
20231120,120300,79686900,28550,28550,28550,28550,0
|
|
20231120,120200,79686900,28550,28550,28550,28550,2
|
|
20231120,120100,79629800,28550,28550,28550,28550,14
|
|
20231120,120000,79230100,28550,28550,28550,28550,1
|
|
20231120,115900,79201550,28550,28550,28550,28550,2
|
|
20231120,115800,79144450,28550,28550,28550,28550,7
|
|
20231120,115700,78944600,28550,28550,28550,28550,13
|
|
20231120,115600,78573450,28600,28600,28600,28600,13
|
|
20231120,115500,78201650,28550,28550,28550,28550,7
|
|
20231120,115400,78001800,28550,28550,28550,28550,7
|
|
20231120,115300,77801950,28550,28550,28550,28550,0
|
|
20231120,115200,77801950,28550,28550,28550,28550,11
|
|
20231120,115100,77487900,28550,28550,28550,28550,5
|
|
20231120,115000,77345150,28550,28550,28550,28550,4
|
|
20231120,114900,77230950,28550,28550,28550,28550,6
|
|
20231120,114800,77059650,28550,28550,28550,28550,0
|
|
20231120,114700,77059650,28550,28550,28550,28550,9
|
|
20231120,114600,76802700,28550,28550,28550,28550,6
|
|
20231120,114500,76631400,28600,28600,28600,28600,3
|
|
20231120,114400,76545600,28550,28550,28550,28550,10
|
|
20231120,114300,76260100,28550,28550,28550,28550,9
|
|
20231120,114200,76003150,28550,28600,28600,28550,14
|
|
20231120,114100,75602850,28550,28550,28550,28550,8
|
|
20231120,114000,75374450,28550,28550,28550,28550,4
|
|
20231120,113900,75260250,28550,28550,28550,28550,6
|
|
20231120,113800,75088950,28550,28550,28550,28550,17
|
|
20231120,113700,74603600,28550,28550,28550,28550,1
|
|
20231120,113600,74575050,28550,28550,28550,28550,9
|
|
20231120,113500,74318100,28550,28550,28550,28550,1
|
|
20231120,113400,74289550,28550,28550,28550,28550,44
|
|
20231120,113300,73033350,28550,28550,28550,28550,6
|
|
20231120,113200,72862050,28650,28550,28650,28550,13
|
|
20231120,113100,72490750,28550,28550,28550,28550,67
|
|
20231120,113000,70577900,28550,28600,28600,28550,8
|
|
20231120,112900,70349450,28600,28600,28600,28600,2
|
|
20231120,112800,70292250,28550,28550,28550,28550,64
|
|
20231120,112700,68465050,28650,28550,28650,28550,18
|
|
20231120,112600,67950250,28550,28550,28550,28550,0
|
|
20231120,112500,67950250,28550,28550,28550,28550,2
|
|
20231120,112400,67893150,28550,28550,28550,28550,74
|
|
20231120,112300,65780450,28650,28650,28650,28650,2
|
|
20231120,112200,65723150,28550,28550,28550,28550,3
|
|
20231120,112100,65637500,28600,28600,28600,28600,71
|
|
20231120,112000,63606900,28600,28600,28600,28600,4
|
|
20231120,111900,63492500,28650,28650,28650,28650,86
|
|
20231120,111800,61028600,28550,28500,28650,28500,574
|
|
20231120,111700,44631200,28500,28500,28500,28500,4
|
|
20231120,111600,44517200,28500,28500,28500,28500,0
|
|
20231120,111500,44517200,28500,28500,28500,28500,10
|
|
20231120,111400,44232200,28500,28500,28500,28500,4
|
|
20231120,111300,44118200,28450,28450,28450,28450,2
|
|
20231120,111200,44061300,28450,28450,28450,28450,7
|
|
20231120,111100,43862150,28450,28450,28450,28450,5
|
|
20231120,111000,43719900,28450,28450,28450,28450,4
|
|
20231120,110900,43606100,28450,28450,28450,28450,6
|
|
20231120,110800,43435400,28450,28450,28450,28450,8
|
|
20231120,110700,43207800,28450,28450,28450,28450,1
|
|
20231120,110600,43179350,28450,28450,28450,28450,9
|
|
20231120,110500,42923300,28450,28450,28450,28450,1
|
|
20231120,110400,42894850,28450,28450,28450,28450,5
|
|
20231120,110300,42752600,28450,28450,28450,28450,8
|
|
20231120,110200,42525000,28450,28450,28450,28450,1
|
|
20231120,110100,42496550,28450,28450,28450,28450,8
|
|
20231120,110000,42268950,28450,28450,28450,28450,9
|
|
20231120,105900,42012900,28450,28450,28450,28450,3
|
|
20231120,105800,41927550,28450,28450,28450,28450,8
|
|
20231120,105700,41699950,28450,28450,28450,28450,7
|
|
20231120,105600,41500800,28450,28450,28450,28450,2
|
|
20231120,105500,41443900,28450,28450,28450,28450,15
|
|
20231120,105400,41017150,28550,28450,28550,28450,12
|
|
20231120,105300,40675550,28450,28450,28450,28450,0
|
|
20231120,105200,40675550,28450,28500,28500,28450,32
|
|
20231120,105100,39765100,28450,28450,28450,28450,11
|
|
20231120,105000,39452150,28450,28450,28450,28450,3
|
|
20231120,104900,39366800,28450,28450,28450,28450,0
|
|
20231120,104800,39366800,28450,28450,28450,28450,14
|
|
20231120,104700,38968500,28450,28450,28450,28450,4
|
|
20231120,104600,38854700,28450,28450,28450,28450,0
|
|
20231120,104500,38854700,28450,28450,28450,28450,16
|
|
20231120,104400,38399500,28450,28450,28450,28450,0
|
|
20231120,104300,38399500,28450,28450,28450,28450,3
|
|
20231120,104200,38314150,28450,28450,28450,28450,7
|
|
20231120,104100,38115000,28450,28450,28450,28450,10
|
|
20231120,104000,37830500,28450,28450,28450,28450,3
|
|
20231120,103900,37745150,28500,28450,28500,28450,21
|
|
20231120,103800,37147000,28500,28450,28500,28450,11
|
|
20231120,103700,36833950,28450,28450,28450,28450,2
|
|
20231120,103600,36777050,28450,28450,28450,28450,3
|
|
20231120,103500,36691700,28450,28450,28450,28450,17
|
|
20231120,103400,36208050,28450,28450,28450,28450,0
|
|
20231120,103300,36208050,28450,28450,28450,28450,2
|
|
20231120,103200,36151150,28450,28450,28450,28450,7
|
|
20231120,103100,35952000,28450,28500,28500,28450,12
|
|
20231120,103000,35610400,28450,28450,28450,28450,1
|
|
20231120,102900,35581950,28450,28450,28450,28450,9
|
|
20231120,102800,35325900,28450,28450,28450,28450,5
|
|
20231120,102700,35183650,28450,28450,28450,28450,2
|
|
20231120,102600,35126750,28450,28450,28450,28450,9
|
|
20231120,102500,34870700,28450,28450,28450,28450,8
|
|
20231120,102400,34643100,28450,28450,28450,28450,2
|
|
20231120,102300,34586200,28450,28450,28450,28450,7
|
|
20231120,102200,34387050,28450,28450,28500,28450,6
|
|
20231120,102100,34216200,28450,28450,28450,28450,5
|
|
20231120,102000,34073950,28450,28450,28450,28450,7
|
|
20231120,101900,33874800,28450,28450,28450,28450,2
|
|
20231120,101800,33817900,28450,28500,28500,28450,8
|
|
20231120,101700,33590250,28450,28450,28450,28450,10
|
|
20231120,101600,33305750,28500,28500,28500,28500,10
|
|
20231120,101500,33020750,28450,28450,28450,28450,3
|
|
20231120,101400,32935400,28450,28450,28450,28450,0
|
|
20231120,101300,32935400,28450,28450,28450,28450,2
|
|
20231120,101200,32878500,28450,28450,28450,28450,8
|
|
20231120,101100,32650900,28500,28500,28500,28500,0
|
|
20231120,101000,32650900,28500,28500,28500,28500,25
|
|
20231120,100900,31938400,28500,28500,28500,28500,0
|
|
20231120,100800,31938400,28500,28500,28500,28500,1
|
|
20231120,100700,31909900,28500,28500,28500,28500,0
|
|
20231120,100600,31909900,28500,28500,28500,28500,0
|
|
20231120,100500,31909900,28500,28500,28500,28500,4
|
|
20231120,100400,31795900,28500,28500,28500,28500,0
|
|
20231120,100300,31795900,28500,28500,28500,28500,0
|
|
20231120,100200,31795900,28500,28500,28500,28500,13
|
|
20231120,100100,31425400,28550,28550,28550,28550,0
|
|
20231120,100000,31425400,28550,28550,28550,28550,1
|
|
20231120,095900,31396850,28450,28450,28450,28450,1
|
|
20231120,095800,31368400,28450,28450,28450,28450,41
|
|
20231120,095700,30201950,28550,28500,28550,28500,52
|
|
20231120,095600,28717650,28450,28450,28450,28450,1
|
|
20231120,095500,28689200,28450,28500,28500,28450,103
|
|
20231120,095400,25757850,28450,28450,28450,28450,0
|
|
20231120,095300,25757850,28450,28450,28450,28450,0
|
|
20231120,095200,25757850,28450,28450,28450,28450,21
|
|
20231120,095100,25160400,28400,28400,28400,28400,0
|
|
20231120,095000,25160400,28400,28400,28400,28400,0
|
|
20231120,094900,25160400,28400,28400,28400,28400,58
|
|
20231120,094800,23513200,28400,28400,28400,28400,12
|
|
20231120,094700,23172400,28400,28400,28400,28400,0
|
|
20231120,094600,23172400,28400,28400,28400,28400,0
|
|
20231120,094500,23172400,28400,28400,28400,28400,40
|
|
20231120,094400,22036400,28400,28400,28400,28400,0
|
|
20231120,094300,22036400,28400,28400,28400,28400,0
|
|
20231120,094200,22036400,28400,28400,28400,28400,50
|
|
20231120,094100,20616400,28400,28400,28400,28400,0
|
|
20231120,094000,20616400,28400,28400,28400,28400,0
|
|
20231120,093900,20616400,28400,28400,28400,28400,0
|
|
20231120,093800,20616400,28400,28400,28400,28400,48
|
|
20231120,093700,19253200,28400,28400,28400,28400,22
|
|
20231120,093600,18628400,28550,28550,28550,28550,0
|
|
20231120,093500,18628400,28550,28400,28550,28400,49
|
|
20231120,093400,17236650,28550,28550,28550,28550,0
|
|
20231120,093300,17236650,28550,28550,28550,28550,0
|
|
20231120,093200,17236650,28550,28400,28550,28400,49
|
|
20231120,093100,15844900,28500,28500,28500,28500,5
|
|
20231120,093000,15702400,28500,28500,28500,28500,10
|
|
20231120,092900,15417400,28500,28500,28500,28500,20
|
|
20231120,092800,14847400,28500,28500,28500,28500,0
|
|
20231120,092700,14847400,28500,28500,28500,28500,0
|
|
20231120,092600,14847400,28500,28500,28500,28500,70
|
|
20231120,092500,12852400,28400,28400,28400,28400,0
|
|
20231120,092400,12852400,28400,28400,28400,28400,0
|
|
20231120,092300,12852400,28400,28400,28400,28400,0
|
|
20231120,092200,12852400,28400,28400,28400,28400,0
|
|
20231120,092100,12852400,28400,28400,28400,28400,0
|
|
20231120,092000,12852400,28400,28400,28400,28400,0
|
|
20231120,091900,12852400,28400,28400,28400,28400,0
|
|
20231120,091800,12852400,28400,28400,28400,28400,0
|
|
20231120,091700,12852400,28400,28400,28400,28400,0
|
|
20231120,091600,12852400,28400,28400,28400,28400,50
|
|
20231120,091500,11432400,28350,28350,28350,28350,0
|
|
20231120,091400,11432400,28350,28350,28350,28350,1
|
|
20231120,091300,11404050,28300,28450,28450,28300,321
|
|
20231120,091200,2304000,28400,28400,28400,28400,0
|
|
20231120,091100,2304000,28400,28400,28400,28400,0
|
|
20231120,091000,2304000,28400,28400,28400,28400,0
|
|
20231120,090900,2304000,28400,28400,28400,28400,2
|
|
20231120,090800,2247200,28400,28400,28400,28400,0
|
|
20231120,090700,2247200,28400,28400,28400,28400,0
|
|
20231120,090600,2247200,28400,28400,28400,28400,0
|
|
20231120,090500,2247200,28400,28400,28400,28400,0
|
|
20231120,090400,2247200,28400,28400,28400,28400,0
|
|
20231120,090300,2247200,28400,28400,28400,28400,0
|
|
20231120,090200,2247200,28400,28400,28400,28400,0
|
|
20231120,090100,2247200,28400,28400,28400,28400,7
|
|
20231120,090000,2048400,28450,28450,28450,28450,72
|