677 lines
34 KiB
CSV
677 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,211400,161284550,22350,22350,22350,22350,473
|
|
20231116,211300,161284550,22350,22350,22350,22350,0
|
|
20231116,211200,161284550,22350,22350,22350,22350,0
|
|
20231116,211100,161284550,22350,22350,22350,22350,0
|
|
20231116,211000,161284550,22350,22350,22350,22350,0
|
|
20231116,210900,161284550,22350,22350,22350,22350,0
|
|
20231116,210800,161284550,22350,22350,22350,22350,0
|
|
20231116,210700,161284550,22350,22350,22350,22350,0
|
|
20231116,210600,161284550,22350,22350,22350,22350,0
|
|
20231116,210500,161284550,22350,22350,22350,22350,0
|
|
20231116,210400,161284550,22350,22350,22350,22350,0
|
|
20231116,210300,161284550,22350,22350,22350,22350,0
|
|
20231116,210200,161284550,22350,22350,22350,22350,0
|
|
20231116,210100,161284550,22350,22350,22350,22350,0
|
|
20231116,210000,161284550,22350,22350,22350,22350,0
|
|
20231116,205900,161284550,22350,22350,22350,22350,0
|
|
20231116,205800,161284550,22350,22350,22350,22350,0
|
|
20231116,205700,161284550,22350,22350,22350,22350,0
|
|
20231116,205600,161284550,22350,22350,22350,22350,0
|
|
20231116,205500,161284550,22350,22350,22350,22350,0
|
|
20231116,205400,161284550,22350,22350,22350,22350,0
|
|
20231116,205300,161284550,22350,22350,22350,22350,0
|
|
20231116,205200,161284550,22350,22350,22350,22350,0
|
|
20231116,205100,161284550,22350,22350,22350,22350,0
|
|
20231116,205000,161284550,22350,22350,22350,22350,0
|
|
20231116,204900,161284550,22350,22350,22350,22350,0
|
|
20231116,204800,161284550,22350,22350,22350,22350,0
|
|
20231116,204700,161284550,22350,22350,22350,22350,0
|
|
20231116,204600,161284550,22350,22350,22350,22350,0
|
|
20231116,204500,161284550,22350,22350,22350,22350,0
|
|
20231116,204400,161284550,22350,22350,22350,22350,473
|
|
20231116,204300,161284550,22350,22350,22350,22350,0
|
|
20231116,204200,161284550,22350,22350,22350,22350,0
|
|
20231116,204100,161284550,22350,22350,22350,22350,0
|
|
20231116,204000,161284550,22350,22350,22350,22350,0
|
|
20231116,203900,161284550,22350,22350,22350,22350,0
|
|
20231116,203800,161284550,22350,22350,22350,22350,0
|
|
20231116,203700,161284550,22350,22350,22350,22350,0
|
|
20231116,203600,161284550,22350,22350,22350,22350,0
|
|
20231116,203500,161284550,22350,22350,22350,22350,0
|
|
20231116,203400,161284550,22350,22350,22350,22350,0
|
|
20231116,203300,161284550,22350,22350,22350,22350,0
|
|
20231116,203200,161284550,22350,22350,22350,22350,0
|
|
20231116,203100,161284550,22350,22350,22350,22350,0
|
|
20231116,203000,161284550,22350,22350,22350,22350,0
|
|
20231116,202900,161284550,22350,22350,22350,22350,0
|
|
20231116,202800,161284550,22350,22350,22350,22350,0
|
|
20231116,202700,161284550,22350,22350,22350,22350,0
|
|
20231116,202600,161284550,22350,22350,22350,22350,0
|
|
20231116,202500,161284550,22350,22350,22350,22350,0
|
|
20231116,202400,161284550,22350,22350,22350,22350,0
|
|
20231116,202300,161284550,22350,22350,22350,22350,0
|
|
20231116,202200,161284550,22350,22350,22350,22350,0
|
|
20231116,202100,161284550,22350,22350,22350,22350,0
|
|
20231116,202000,161284550,22350,22350,22350,22350,0
|
|
20231116,201900,161284550,22350,22350,22350,22350,0
|
|
20231116,201800,161284550,22350,22350,22350,22350,0
|
|
20231116,201700,161284550,22350,22350,22350,22350,0
|
|
20231116,201600,161284550,22350,22350,22350,22350,0
|
|
20231116,201500,161284550,22350,22350,22350,22350,0
|
|
20231116,201400,161284550,22350,22350,22350,22350,473
|
|
20231116,201300,161284550,22350,22350,22350,22350,0
|
|
20231116,201200,161284550,22350,22350,22350,22350,0
|
|
20231116,201100,161284550,22350,22350,22350,22350,0
|
|
20231116,201000,161284550,22350,22350,22350,22350,0
|
|
20231116,200900,161284550,22350,22350,22350,22350,0
|
|
20231116,200800,161284550,22350,22350,22350,22350,0
|
|
20231116,200700,161284550,22350,22350,22350,22350,0
|
|
20231116,200600,161284550,22350,22350,22350,22350,0
|
|
20231116,200500,161284550,22350,22350,22350,22350,0
|
|
20231116,200400,161284550,22350,22350,22350,22350,0
|
|
20231116,200300,161284550,22350,22350,22350,22350,0
|
|
20231116,200200,161284550,22350,22350,22350,22350,0
|
|
20231116,200100,161284550,22350,22350,22350,22350,0
|
|
20231116,200000,161284550,22350,22350,22350,22350,0
|
|
20231116,195900,161284550,22350,22350,22350,22350,0
|
|
20231116,195800,161284550,22350,22350,22350,22350,0
|
|
20231116,195700,161284550,22350,22350,22350,22350,0
|
|
20231116,195600,161284550,22350,22350,22350,22350,0
|
|
20231116,195500,161284550,22350,22350,22350,22350,0
|
|
20231116,195400,161284550,22350,22350,22350,22350,0
|
|
20231116,195300,161284550,22350,22350,22350,22350,0
|
|
20231116,195200,161284550,22350,22350,22350,22350,0
|
|
20231116,195100,161284550,22350,22350,22350,22350,0
|
|
20231116,195000,161284550,22350,22350,22350,22350,0
|
|
20231116,194900,161284550,22350,22350,22350,22350,0
|
|
20231116,194800,161284550,22350,22350,22350,22350,0
|
|
20231116,194700,161284550,22350,22350,22350,22350,0
|
|
20231116,194600,161284550,22350,22350,22350,22350,0
|
|
20231116,194500,161284550,22350,22350,22350,22350,0
|
|
20231116,194400,161284550,22350,22350,22350,22350,473
|
|
20231116,194300,161284550,22350,22350,22350,22350,0
|
|
20231116,194200,161284550,22350,22350,22350,22350,0
|
|
20231116,194100,161284550,22350,22350,22350,22350,0
|
|
20231116,194000,161284550,22350,22350,22350,22350,0
|
|
20231116,193900,161284550,22350,22350,22350,22350,0
|
|
20231116,193800,161284550,22350,22350,22350,22350,0
|
|
20231116,193700,161284550,22350,22350,22350,22350,0
|
|
20231116,193600,161284550,22350,22350,22350,22350,0
|
|
20231116,193500,161284550,22350,22350,22350,22350,0
|
|
20231116,193400,161284550,22350,22350,22350,22350,0
|
|
20231116,193300,161284550,22350,22350,22350,22350,0
|
|
20231116,193200,161284550,22350,22350,22350,22350,0
|
|
20231116,193100,161284550,22350,22350,22350,22350,0
|
|
20231116,193000,161284550,22350,22350,22350,22350,0
|
|
20231116,192900,161284550,22350,22350,22350,22350,0
|
|
20231116,192800,161284550,22350,22350,22350,22350,0
|
|
20231116,192700,161284550,22350,22350,22350,22350,0
|
|
20231116,192600,161284550,22350,22350,22350,22350,0
|
|
20231116,192500,161284550,22350,22350,22350,22350,0
|
|
20231116,192400,161284550,22350,22350,22350,22350,0
|
|
20231116,192300,161284550,22350,22350,22350,22350,0
|
|
20231116,192200,161284550,22350,22350,22350,22350,0
|
|
20231116,192100,161284550,22350,22350,22350,22350,0
|
|
20231116,192000,161284550,22350,22350,22350,22350,0
|
|
20231116,191900,161284550,22350,22350,22350,22350,0
|
|
20231116,191800,161284550,22350,22350,22350,22350,0
|
|
20231116,191700,161284550,22350,22350,22350,22350,0
|
|
20231116,191600,161284550,22350,22350,22350,22350,0
|
|
20231116,191500,161284550,22350,22350,22350,22350,0
|
|
20231116,191400,161284550,22350,22350,22350,22350,473
|
|
20231116,191300,161284550,22350,22350,22350,22350,0
|
|
20231116,191200,161284550,22350,22350,22350,22350,0
|
|
20231116,191100,161284550,22350,22350,22350,22350,0
|
|
20231116,191000,161284550,22350,22350,22350,22350,0
|
|
20231116,190900,161284550,22350,22350,22350,22350,0
|
|
20231116,190800,161284550,22350,22350,22350,22350,0
|
|
20231116,190700,161284550,22350,22350,22350,22350,0
|
|
20231116,190600,161284550,22350,22350,22350,22350,0
|
|
20231116,190500,161284550,22350,22350,22350,22350,0
|
|
20231116,190400,161284550,22350,22350,22350,22350,0
|
|
20231116,190300,161284550,22350,22350,22350,22350,0
|
|
20231116,190200,161284550,22350,22350,22350,22350,0
|
|
20231116,190100,161284550,22350,22350,22350,22350,0
|
|
20231116,190000,161284550,22350,22350,22350,22350,0
|
|
20231116,185900,161284550,22350,22350,22350,22350,0
|
|
20231116,185800,161284550,22350,22350,22350,22350,0
|
|
20231116,185700,161284550,22350,22350,22350,22350,0
|
|
20231116,185600,161284550,22350,22350,22350,22350,0
|
|
20231116,185500,161284550,22350,22350,22350,22350,0
|
|
20231116,185400,161284550,22350,22350,22350,22350,0
|
|
20231116,185300,161284550,22350,22350,22350,22350,0
|
|
20231116,185200,161284550,22350,22350,22350,22350,0
|
|
20231116,185100,161284550,22350,22350,22350,22350,0
|
|
20231116,185000,161284550,22350,22350,22350,22350,0
|
|
20231116,184900,161284550,22350,22350,22350,22350,0
|
|
20231116,184800,161284550,22350,22350,22350,22350,0
|
|
20231116,184700,161284550,22350,22350,22350,22350,0
|
|
20231116,184600,161284550,22350,22350,22350,22350,0
|
|
20231116,184500,161284550,22350,22350,22350,22350,0
|
|
20231116,184400,161284550,22350,22350,22350,22350,473
|
|
20231116,184300,161284550,22350,22350,22350,22350,0
|
|
20231116,184200,161284550,22350,22350,22350,22350,0
|
|
20231116,184100,161284550,22350,22350,22350,22350,0
|
|
20231116,184000,161284550,22350,22350,22350,22350,0
|
|
20231116,183900,161284550,22350,22350,22350,22350,0
|
|
20231116,183800,161284550,22350,22350,22350,22350,0
|
|
20231116,183700,161284550,22350,22350,22350,22350,0
|
|
20231116,183600,161284550,22350,22350,22350,22350,0
|
|
20231116,183500,161284550,22350,22350,22350,22350,0
|
|
20231116,183400,161284550,22350,22350,22350,22350,0
|
|
20231116,183300,161284550,22350,22350,22350,22350,0
|
|
20231116,183200,161284550,22350,22350,22350,22350,0
|
|
20231116,183100,161284550,22350,22350,22350,22350,0
|
|
20231116,183000,161284550,22350,22350,22350,22350,0
|
|
20231116,182900,161284550,22350,22350,22350,22350,0
|
|
20231116,182800,161284550,22350,22350,22350,22350,0
|
|
20231116,182700,161284550,22350,22350,22350,22350,0
|
|
20231116,182600,161284550,22350,22350,22350,22350,0
|
|
20231116,182500,161284550,22350,22350,22350,22350,0
|
|
20231116,182400,161284550,22350,22350,22350,22350,0
|
|
20231116,182300,161284550,22350,22350,22350,22350,0
|
|
20231116,182200,161284550,22350,22350,22350,22350,0
|
|
20231116,182100,161284550,22350,22350,22350,22350,0
|
|
20231116,182000,161284550,22350,22350,22350,22350,0
|
|
20231116,181900,161284550,22350,22350,22350,22350,0
|
|
20231116,181800,161284550,22350,22350,22350,22350,0
|
|
20231116,181700,161284550,22350,22350,22350,22350,0
|
|
20231116,181600,161284550,22350,22350,22350,22350,0
|
|
20231116,181500,161284550,22350,22350,22350,22350,0
|
|
20231116,181400,161284550,22350,22350,22350,22350,473
|
|
20231116,181300,161284550,22350,22350,22350,22350,0
|
|
20231116,181200,161284550,22350,22350,22350,22350,0
|
|
20231116,181100,161284550,22350,22350,22350,22350,0
|
|
20231116,181000,161284550,22350,22350,22350,22350,0
|
|
20231116,180900,161284550,22350,22350,22350,22350,0
|
|
20231116,180800,161284550,22350,22350,22350,22350,0
|
|
20231116,180700,161284550,22350,22350,22350,22350,0
|
|
20231116,180600,161284550,22350,22350,22350,22350,0
|
|
20231116,180500,161284550,22350,22350,22350,22350,0
|
|
20231116,180400,161284550,22350,22350,22350,22350,0
|
|
20231116,180300,161284550,22350,22350,22350,22350,0
|
|
20231116,180200,161284550,22350,22350,22350,22350,0
|
|
20231116,180100,161284550,22350,22350,22350,22350,0
|
|
20231116,180000,161284550,22350,22350,22350,22350,0
|
|
20231116,175900,161284550,22350,22350,22350,22350,0
|
|
20231116,175800,161284550,22350,22350,22350,22350,0
|
|
20231116,175700,161284550,22350,22350,22350,22350,0
|
|
20231116,175600,161284550,22350,22350,22350,22350,0
|
|
20231116,175500,161284550,22350,22350,22350,22350,0
|
|
20231116,175400,161284550,22350,22350,22350,22350,0
|
|
20231116,175300,161284550,22350,22350,22350,22350,0
|
|
20231116,175200,161284550,22350,22350,22350,22350,0
|
|
20231116,175100,161284550,22350,22350,22350,22350,0
|
|
20231116,175000,161284550,22350,22350,22350,22350,0
|
|
20231116,174900,161284550,22350,22350,22350,22350,0
|
|
20231116,174800,161284550,22350,22350,22350,22350,0
|
|
20231116,174700,161284550,22350,22350,22350,22350,0
|
|
20231116,174600,161284550,22350,22350,22350,22350,0
|
|
20231116,174500,161284550,22350,22350,22350,22350,0
|
|
20231116,174400,161284550,22350,22350,22350,22350,473
|
|
20231116,174300,161284550,22350,22350,22350,22350,0
|
|
20231116,174200,161284550,22350,22350,22350,22350,0
|
|
20231116,174100,161284550,22350,22350,22350,22350,0
|
|
20231116,174000,161284550,22350,22350,22350,22350,0
|
|
20231116,173900,161284550,22350,22350,22350,22350,0
|
|
20231116,173800,161284550,22350,22350,22350,22350,0
|
|
20231116,173700,161284550,22350,22350,22350,22350,0
|
|
20231116,173600,161284550,22350,22350,22350,22350,0
|
|
20231116,173500,161284550,22350,22350,22350,22350,0
|
|
20231116,173400,161284550,22350,22350,22350,22350,0
|
|
20231116,173300,161284550,22350,22350,22350,22350,0
|
|
20231116,173200,161284550,22350,22350,22350,22350,0
|
|
20231116,173100,161284550,22350,22350,22350,22350,0
|
|
20231116,173000,161284550,22350,22350,22350,22350,0
|
|
20231116,172900,161284550,22350,22350,22350,22350,0
|
|
20231116,172800,161284550,22350,22350,22350,22350,0
|
|
20231116,172700,161284550,22350,22350,22350,22350,0
|
|
20231116,172600,161284550,22350,22350,22350,22350,0
|
|
20231116,172500,161284550,22350,22350,22350,22350,0
|
|
20231116,172400,161284550,22350,22350,22350,22350,0
|
|
20231116,172300,161284550,22350,22350,22350,22350,0
|
|
20231116,172200,161284550,22350,22350,22350,22350,0
|
|
20231116,172100,161284550,22350,22350,22350,22350,0
|
|
20231116,172000,161284550,22350,22350,22350,22350,0
|
|
20231116,171900,161284550,22350,22350,22350,22350,0
|
|
20231116,171800,161284550,22350,22350,22350,22350,0
|
|
20231116,171700,161284550,22350,22350,22350,22350,0
|
|
20231116,171600,161284550,22350,22350,22350,22350,0
|
|
20231116,171500,161284550,22350,22350,22350,22350,0
|
|
20231116,171400,161284550,22350,22350,22350,22350,473
|
|
20231116,171300,161284550,22350,22350,22350,22350,0
|
|
20231116,171200,161284550,22350,22350,22350,22350,0
|
|
20231116,171100,161284550,22350,22350,22350,22350,0
|
|
20231116,171000,161284550,22350,22350,22350,22350,0
|
|
20231116,170900,161284550,22350,22350,22350,22350,0
|
|
20231116,170800,161284550,22350,22350,22350,22350,0
|
|
20231116,170700,161284550,22350,22350,22350,22350,0
|
|
20231116,170600,161284550,22350,22350,22350,22350,0
|
|
20231116,170500,161284550,22350,22350,22350,22350,0
|
|
20231116,170400,161284550,22350,22350,22350,22350,0
|
|
20231116,170300,161284550,22350,22350,22350,22350,0
|
|
20231116,170200,161284550,22350,22350,22350,22350,0
|
|
20231116,170100,161284550,22350,22350,22350,22350,0
|
|
20231116,170000,161284550,22350,22350,22350,22350,0
|
|
20231116,165900,161284550,22350,22350,22350,22350,0
|
|
20231116,165800,161284550,22350,22350,22350,22350,0
|
|
20231116,165700,161284550,22350,22350,22350,22350,0
|
|
20231116,165600,161284550,22350,22350,22350,22350,0
|
|
20231116,165500,161284550,22350,22350,22350,22350,0
|
|
20231116,165400,161284550,22350,22350,22350,22350,0
|
|
20231116,165300,161284550,22350,22350,22350,22350,0
|
|
20231116,165200,161284550,22350,22350,22350,22350,0
|
|
20231116,165100,161284550,22350,22350,22350,22350,0
|
|
20231116,165000,161284550,22350,22350,22350,22350,0
|
|
20231116,164900,161284550,22350,22350,22350,22350,0
|
|
20231116,164800,161284550,22350,22350,22350,22350,0
|
|
20231116,164700,161284550,22350,22350,22350,22350,0
|
|
20231116,164600,161284550,22350,22350,22350,22350,0
|
|
20231116,164500,161284550,22350,22350,22350,22350,0
|
|
20231116,164400,161284550,22350,22350,22350,22350,473
|
|
20231116,164300,161284550,22350,22350,22350,22350,0
|
|
20231116,164200,161284550,22350,22350,22350,22350,0
|
|
20231116,164100,161284550,22350,22350,22350,22350,0
|
|
20231116,164000,161284550,22350,22350,22350,22350,0
|
|
20231116,163900,161284550,22350,22350,22350,22350,0
|
|
20231116,163800,161284550,22350,22350,22350,22350,0
|
|
20231116,163700,161284550,22350,22350,22350,22350,0
|
|
20231116,163600,161284550,22350,22350,22350,22350,0
|
|
20231116,163500,161284550,22350,22350,22350,22350,0
|
|
20231116,163400,161284550,22350,22350,22350,22350,0
|
|
20231116,163300,161284550,22350,22350,22350,22350,0
|
|
20231116,163200,161284550,22350,22350,22350,22350,0
|
|
20231116,163100,161284550,22350,22350,22350,22350,0
|
|
20231116,163000,161284550,22350,22350,22350,22350,473
|
|
20231116,162900,150713000,22350,22350,22350,22350,0
|
|
20231116,162800,150713000,22350,22350,22350,22350,0
|
|
20231116,162700,150713000,22350,22350,22350,22350,0
|
|
20231116,162600,150713000,22350,22350,22350,22350,0
|
|
20231116,162500,150713000,22350,22350,22350,22350,0
|
|
20231116,162400,150713000,22350,22350,22350,22350,0
|
|
20231116,162300,150713000,22350,22350,22350,22350,0
|
|
20231116,162200,150713000,22350,22350,22350,22350,0
|
|
20231116,162100,150713000,22350,22350,22350,22350,0
|
|
20231116,162000,150713000,22350,22350,22350,22350,0
|
|
20231116,161900,150713000,22350,22350,22350,22350,0
|
|
20231116,161800,150713000,22350,22350,22350,22350,20
|
|
20231116,161700,150266000,22350,22350,22350,22350,0
|
|
20231116,161600,150266000,22350,22350,22350,22350,33
|
|
20231116,161500,149528450,22350,22350,22350,22350,27
|
|
20231116,161400,148925000,22350,22350,22350,22350,10
|
|
20231116,161300,148701500,22350,22350,22350,22350,0
|
|
20231116,161200,148701500,22350,22350,22350,22350,23
|
|
20231116,161100,148187450,22400,22400,22400,22400,16
|
|
20231116,161000,147829050,22400,22400,22400,22400,0
|
|
20231116,160900,147829050,22400,22400,22400,22400,4
|
|
20231116,160800,147739450,22650,22650,22650,22650,0
|
|
20231116,160700,147739450,22650,22650,22650,22650,0
|
|
20231116,160600,147739450,22650,22650,22650,22650,0
|
|
20231116,160500,147739450,22650,22650,22650,22650,1
|
|
20231116,160400,147716800,22650,22650,22650,22650,0
|
|
20231116,160300,147716800,22650,22650,22650,22650,0
|
|
20231116,160200,147716800,22650,22650,22650,22650,0
|
|
20231116,160100,147716800,22650,22650,22650,22650,0
|
|
20231116,160000,147716800,22650,22650,22650,22650,1
|
|
20231116,155900,147694150,22700,22700,22700,22700,0
|
|
20231116,155800,147694150,22700,22700,22700,22700,0
|
|
20231116,155700,147694150,22700,22700,22700,22700,0
|
|
20231116,155600,147694150,22700,22700,22700,22700,0
|
|
20231116,155500,147694150,22700,22700,22700,22700,0
|
|
20231116,155400,147694150,22700,22700,22700,22700,0
|
|
20231116,155300,147694150,22700,22700,22700,22700,0
|
|
20231116,155200,147694150,22700,22700,22700,22700,0
|
|
20231116,155100,147694150,22700,22650,22700,22650,25
|
|
20231116,155000,147126700,22700,22700,22700,22700,0
|
|
20231116,154900,147126700,22700,22700,22700,22700,40
|
|
20231116,154800,146218700,22700,22700,22700,22700,0
|
|
20231116,154700,146218700,22700,22650,22700,22650,50
|
|
20231116,154600,145085650,22650,22650,22650,22650,0
|
|
20231116,154500,145085650,22650,22650,22650,22650,0
|
|
20231116,154400,145085650,22650,22650,22650,22650,0
|
|
20231116,154300,145085650,22650,22650,22650,22650,0
|
|
20231116,154200,145085650,22650,22650,22650,22650,0
|
|
20231116,154100,145085650,22650,22650,22650,22650,1
|
|
20231116,154000,145063000,22650,22650,22650,22650,0
|
|
20231116,153900,145063000,22650,22650,22650,22650,0
|
|
20231116,153800,145063000,22650,22550,22650,22550,50
|
|
20231116,153700,143933150,22300,22300,22300,22300,0
|
|
20231116,153600,143933150,22300,22300,22300,22300,0
|
|
20231116,153500,143933150,22300,22350,22600,22300,120
|
|
20231116,153400,141239750,22350,22350,22350,22350,0
|
|
20231116,153300,141239750,22350,22400,22400,22350,35
|
|
20231116,153200,140457250,22400,22400,22400,22400,0
|
|
20231116,153100,140457250,22400,22400,22400,22400,9
|
|
20231116,153000,140255650,22500,22500,22500,22500,11
|
|
20231116,152900,140008150,22900,22900,22900,22900,0
|
|
20231116,152800,140008150,22900,22900,22900,22900,0
|
|
20231116,152700,140008150,22900,22900,22900,22900,0
|
|
20231116,152600,140008150,22900,22900,22900,22900,0
|
|
20231116,152500,140008150,22900,22900,22900,22900,0
|
|
20231116,152400,140008150,22900,22900,22900,22900,0
|
|
20231116,152300,140008150,22900,22900,22900,22900,0
|
|
20231116,152200,140008150,22900,22900,22900,22900,0
|
|
20231116,152100,140008150,22900,22900,22900,22900,5
|
|
20231116,152000,139893650,22900,22250,22900,22250,46
|
|
20231116,151900,138864300,22950,22300,22950,22300,500
|
|
20231116,151800,127549700,22150,22150,22150,22150,15
|
|
20231116,151700,127217450,22150,22150,22150,22150,0
|
|
20231116,151600,127217450,22150,22150,22150,22150,0
|
|
20231116,151500,127217450,22150,22150,22150,22150,0
|
|
20231116,151400,127217450,22150,22150,22150,22150,0
|
|
20231116,151300,127217450,22150,22150,22150,22150,109
|
|
20231116,151200,124803100,22150,22150,22150,22150,14
|
|
20231116,151100,124493000,22150,22150,22150,22150,0
|
|
20231116,151000,124493000,22150,22150,22150,22150,68
|
|
20231116,150900,122986800,22300,22300,22300,22300,30
|
|
20231116,150800,122317800,22300,22300,22300,22300,0
|
|
20231116,150700,122317800,22300,22300,22300,22300,0
|
|
20231116,150600,122317800,22300,22300,22300,22300,0
|
|
20231116,150500,122317800,22300,22300,22300,22300,2
|
|
20231116,150400,122273200,22450,22450,22450,22450,0
|
|
20231116,150300,122273200,22450,22450,22450,22450,0
|
|
20231116,150200,122273200,22450,22450,22450,22450,0
|
|
20231116,150100,122273200,22450,22450,22450,22450,0
|
|
20231116,150000,122273200,22450,22450,22450,22450,0
|
|
20231116,145900,122273200,22450,22450,22450,22450,0
|
|
20231116,145800,122273200,22450,22050,22450,22050,504
|
|
20231116,145700,111024950,22300,22050,22300,22050,300
|
|
20231116,145600,104384350,22000,22000,22000,22000,0
|
|
20231116,145500,104384350,22000,22000,22000,22000,9
|
|
20231116,145400,104186350,22050,22050,22050,22050,0
|
|
20231116,145300,104186350,22050,22050,22050,22050,0
|
|
20231116,145200,104186350,22050,22050,22050,22050,0
|
|
20231116,145100,104186350,22050,22050,22050,22050,0
|
|
20231116,145000,104186350,22050,22050,22050,22050,1
|
|
20231116,144900,104164300,22000,22000,22000,22000,0
|
|
20231116,144800,104164300,22000,22050,22050,22000,90
|
|
20231116,144700,102180000,22050,22050,22050,22050,30
|
|
20231116,144600,101518500,22100,22100,22100,22100,0
|
|
20231116,144500,101518500,22100,22100,22100,22100,0
|
|
20231116,144400,101518500,22100,22100,22100,22100,0
|
|
20231116,144300,101518500,22100,22100,22100,22100,0
|
|
20231116,144200,101518500,22100,22100,22100,22100,0
|
|
20231116,144100,101518500,22100,22100,22100,22100,0
|
|
20231116,144000,101518500,22100,22100,22100,22100,1
|
|
20231116,143900,101496400,22100,22050,22100,22050,15
|
|
20231116,143800,101165400,22050,22100,22100,22050,12
|
|
20231116,143700,100900550,22100,22100,22100,22100,0
|
|
20231116,143600,100900550,22100,22100,22100,22100,351
|
|
20231116,143500,93143450,22100,22100,22100,22100,0
|
|
20231116,143400,93143450,22100,22100,22100,22100,0
|
|
20231116,143300,93143450,22100,22100,22100,22100,0
|
|
20231116,143200,93143450,22100,22100,22100,22100,1
|
|
20231116,143100,93121350,22100,22100,22100,22100,20
|
|
20231116,143000,92679350,22150,22150,22150,22150,0
|
|
20231116,142900,92679350,22150,22150,22150,22150,1
|
|
20231116,142800,92657200,22150,22150,22150,22150,0
|
|
20231116,142700,92657200,22150,22150,22150,22150,2
|
|
20231116,142600,92612900,22150,22150,22150,22150,0
|
|
20231116,142500,92612900,22150,22150,22150,22150,10
|
|
20231116,142400,92391400,22150,22150,22150,22150,0
|
|
20231116,142300,92391400,22150,22150,22150,22150,0
|
|
20231116,142200,92391400,22150,22150,22150,22150,0
|
|
20231116,142100,92391400,22150,22150,22150,22150,0
|
|
20231116,142000,92391400,22150,22100,22150,22100,7
|
|
20231116,141900,92236650,22150,22150,22150,22150,0
|
|
20231116,141800,92236650,22150,22150,22150,22150,0
|
|
20231116,141700,92236650,22150,22150,22150,22150,0
|
|
20231116,141600,92236650,22150,22150,22150,22150,0
|
|
20231116,141500,92236650,22150,22150,22150,22150,24
|
|
20231116,141400,91705050,22150,22150,22150,22150,0
|
|
20231116,141300,91705050,22150,22150,22150,22150,0
|
|
20231116,141200,91705050,22150,22150,22150,22150,0
|
|
20231116,141100,91705050,22150,22150,22150,22150,7
|
|
20231116,141000,91550000,22150,22150,22150,22150,0
|
|
20231116,140900,91550000,22150,22150,22150,22150,124
|
|
20231116,140800,88803400,22150,22150,22150,22150,0
|
|
20231116,140700,88803400,22150,22150,22150,22150,0
|
|
20231116,140600,88803400,22150,22150,22150,22150,0
|
|
20231116,140500,88803400,22150,22150,22150,22150,0
|
|
20231116,140400,88803400,22150,22150,22150,22150,0
|
|
20231116,140300,88803400,22150,22150,22150,22150,29
|
|
20231116,140200,88161050,22150,22150,22150,22150,0
|
|
20231116,140100,88161050,22150,22150,22150,22150,0
|
|
20231116,140000,88161050,22150,22150,22150,22150,0
|
|
20231116,135900,88161050,22150,22150,22150,22150,0
|
|
20231116,135800,88161050,22150,22150,22150,22150,0
|
|
20231116,135700,88161050,22150,22150,22150,22150,0
|
|
20231116,135600,88161050,22150,22150,22150,22150,0
|
|
20231116,135500,88161050,22150,22150,22150,22150,0
|
|
20231116,135400,88161050,22150,22200,22200,22150,321
|
|
20231116,135300,81037950,22350,22350,22350,22350,0
|
|
20231116,135200,81037950,22350,22350,22350,22350,0
|
|
20231116,135100,81037950,22350,22350,22350,22350,0
|
|
20231116,135000,81037950,22350,22350,22350,22350,0
|
|
20231116,134900,81037950,22350,22350,22350,22350,0
|
|
20231116,134800,81037950,22350,22350,22350,22350,0
|
|
20231116,134700,81037950,22350,22350,22350,22350,0
|
|
20231116,134600,81037950,22350,22350,22350,22350,0
|
|
20231116,134500,81037950,22350,22350,22350,22350,0
|
|
20231116,134400,81037950,22350,22350,22350,22350,0
|
|
20231116,134300,81037950,22350,22350,22350,22350,0
|
|
20231116,134200,81037950,22350,22350,22350,22350,0
|
|
20231116,134100,81037950,22350,22350,22350,22350,1
|
|
20231116,134000,81015600,22350,22350,22350,22350,0
|
|
20231116,133900,81015600,22350,22350,22350,22350,0
|
|
20231116,133800,81015600,22350,22350,22350,22350,0
|
|
20231116,133700,81015600,22350,22350,22350,22350,0
|
|
20231116,133600,81015600,22350,22350,22350,22350,10
|
|
20231116,133500,80792100,22350,22350,22350,22350,0
|
|
20231116,133400,80792100,22350,22350,22350,22350,0
|
|
20231116,133300,80792100,22350,22350,22350,22350,1
|
|
20231116,133200,80769750,22350,22350,22350,22350,0
|
|
20231116,133100,80769750,22350,22350,22350,22350,12
|
|
20231116,133000,80501550,22350,22350,22350,22350,0
|
|
20231116,132900,80501550,22350,22350,22350,22350,0
|
|
20231116,132800,80501550,22350,22350,22350,22350,0
|
|
20231116,132700,80501550,22350,22350,22350,22350,0
|
|
20231116,132600,80501550,22350,22350,22350,22350,0
|
|
20231116,132500,80501550,22350,22350,22350,22350,0
|
|
20231116,132400,80501550,22350,22350,22350,22350,0
|
|
20231116,132300,80501550,22350,22350,22350,22350,1
|
|
20231116,132200,80479200,22300,22300,22300,22300,0
|
|
20231116,132100,80479200,22300,22300,22300,22300,0
|
|
20231116,132000,80479200,22300,22300,22300,22300,41
|
|
20231116,131900,79564900,22250,22250,22250,22250,0
|
|
20231116,131800,79564900,22250,22250,22250,22250,0
|
|
20231116,131700,79564900,22250,22250,22250,22250,0
|
|
20231116,131600,79564900,22250,22250,22250,22250,0
|
|
20231116,131500,79564900,22250,22250,22250,22250,207
|
|
20231116,131400,74959150,22200,22200,22200,22200,0
|
|
20231116,131300,74959150,22200,22200,22200,22200,0
|
|
20231116,131200,74959150,22200,22200,22200,22200,0
|
|
20231116,131100,74959150,22200,22200,22200,22200,23
|
|
20231116,131000,74448550,22250,22250,22250,22250,60
|
|
20231116,130900,73113550,22300,22300,22300,22300,0
|
|
20231116,130800,73113550,22300,22300,22300,22300,0
|
|
20231116,130700,73113550,22300,22300,22300,22300,0
|
|
20231116,130600,73113550,22300,22300,22300,22300,0
|
|
20231116,130500,73113550,22300,22300,22300,22300,0
|
|
20231116,130400,73113550,22300,22300,22300,22300,0
|
|
20231116,130300,73113550,22300,22300,22300,22300,0
|
|
20231116,130200,73113550,22300,22300,22300,22300,0
|
|
20231116,130100,73113550,22300,22300,22300,22300,0
|
|
20231116,130000,73113550,22300,22300,22300,22300,1
|
|
20231116,125900,73091250,22300,22300,22300,22300,0
|
|
20231116,125800,73091250,22300,22300,22300,22300,0
|
|
20231116,125700,73091250,22300,22300,22300,22300,0
|
|
20231116,125600,73091250,22300,22300,22300,22300,0
|
|
20231116,125500,73091250,22300,22300,22300,22300,0
|
|
20231116,125400,73091250,22300,22300,22300,22300,0
|
|
20231116,125300,73091250,22300,22300,22300,22300,1
|
|
20231116,125200,73068950,22300,22300,22300,22300,0
|
|
20231116,125100,73068950,22300,22300,22300,22300,0
|
|
20231116,125000,73068950,22300,22300,22300,22300,0
|
|
20231116,124900,73068950,22300,22300,22300,22300,0
|
|
20231116,124800,73068950,22300,22300,22300,22300,0
|
|
20231116,124700,73068950,22300,22300,22300,22300,0
|
|
20231116,124600,73068950,22300,22300,22300,22300,1
|
|
20231116,124500,73046650,22300,22300,22300,22300,0
|
|
20231116,124400,73046650,22300,22300,22300,22300,0
|
|
20231116,124300,73046650,22300,22300,22300,22300,0
|
|
20231116,124200,73046650,22300,22300,22300,22300,0
|
|
20231116,124100,73046650,22300,22300,22300,22300,5
|
|
20231116,124000,72935150,22300,22300,22300,22300,0
|
|
20231116,123900,72935150,22300,22300,22300,22300,0
|
|
20231116,123800,72935150,22300,22300,22300,22300,0
|
|
20231116,123700,72935150,22300,22300,22300,22300,0
|
|
20231116,123600,72935150,22300,22300,22300,22300,0
|
|
20231116,123500,72935150,22300,22300,22300,22300,0
|
|
20231116,123400,72935150,22300,22300,22300,22300,0
|
|
20231116,123300,72935150,22300,22300,22300,22300,0
|
|
20231116,123200,72935150,22300,22300,22300,22300,0
|
|
20231116,123100,72935150,22300,22300,22300,22300,0
|
|
20231116,123000,72935150,22300,22300,22300,22300,1
|
|
20231116,122900,72912850,22300,22300,22300,22300,0
|
|
20231116,122800,72912850,22300,22300,22300,22300,0
|
|
20231116,122700,72912850,22300,22300,22300,22300,1
|
|
20231116,122600,72890550,22300,22300,22300,22300,0
|
|
20231116,122500,72890550,22300,22300,22300,22300,70
|
|
20231116,122400,71329550,22250,22250,22250,22250,0
|
|
20231116,122300,71329550,22250,22250,22250,22250,0
|
|
20231116,122200,71329550,22250,22250,22250,22250,0
|
|
20231116,122100,71329550,22250,22250,22250,22250,0
|
|
20231116,122000,71329550,22250,22250,22250,22250,0
|
|
20231116,121900,71329550,22250,22250,22250,22250,2
|
|
20231116,121800,71285050,22250,22250,22250,22250,27
|
|
20231116,121700,70684300,22250,22250,22250,22250,29
|
|
20231116,121600,70039050,22300,22300,22300,22300,0
|
|
20231116,121500,70039050,22300,22300,22300,22300,0
|
|
20231116,121400,70039050,22300,22300,22300,22300,0
|
|
20231116,121300,70039050,22300,22300,22300,22300,0
|
|
20231116,121200,70039050,22300,22300,22300,22300,0
|
|
20231116,121100,70039050,22300,22300,22300,22300,0
|
|
20231116,121000,70039050,22300,22300,22300,22300,0
|
|
20231116,120900,70039050,22300,22300,22300,22300,0
|
|
20231116,120800,70039050,22300,22300,22300,22300,1
|
|
20231116,120700,70016750,22250,22250,22250,22250,0
|
|
20231116,120600,70016750,22250,22250,22250,22250,2
|
|
20231116,120500,69972250,22250,22250,22250,22250,2
|
|
20231116,120400,69927750,22250,22250,22250,22250,16
|
|
20231116,120300,69571750,22250,22250,22250,22250,0
|
|
20231116,120200,69571750,22250,22250,22250,22250,0
|
|
20231116,120100,69571750,22250,22250,22250,22250,0
|
|
20231116,120000,69571750,22250,22250,22250,22250,4
|
|
20231116,115900,69482750,22250,22250,22250,22250,0
|
|
20231116,115800,69482750,22250,22250,22250,22250,0
|
|
20231116,115700,69482750,22250,22250,22250,22250,2
|
|
20231116,115600,69438250,22250,22250,22250,22250,2
|
|
20231116,115500,69393750,22200,22250,22250,22200,175
|
|
20231116,115400,65508700,22300,22300,22300,22300,0
|
|
20231116,115300,65508700,22300,22300,22300,22300,0
|
|
20231116,115200,65508700,22300,22300,22300,22300,3
|
|
20231116,115100,65441800,22300,22200,22300,22200,23
|
|
20231116,115000,64931100,22200,22200,22200,22200,0
|
|
20231116,114900,64931100,22200,22200,22200,22200,0
|
|
20231116,114800,64931100,22200,22200,22200,22200,3
|
|
20231116,114700,64864500,22200,22200,22200,22200,0
|
|
20231116,114600,64864500,22200,22200,22200,22200,0
|
|
20231116,114500,64864500,22200,22200,22200,22200,0
|
|
20231116,114400,64864500,22200,22050,22200,22050,2
|
|
20231116,114300,64820250,22200,22200,22200,22200,0
|
|
20231116,114200,64820250,22200,22200,22200,22200,0
|
|
20231116,114100,64820250,22200,22200,22200,22200,1
|
|
20231116,114000,64798050,22050,22050,22050,22050,0
|
|
20231116,113900,64798050,22050,22050,22050,22050,0
|
|
20231116,113800,64798050,22050,22050,22050,22050,0
|
|
20231116,113700,64798050,22050,22050,22050,22050,0
|
|
20231116,113600,64798050,22050,22050,22050,22050,0
|
|
20231116,113500,64798050,22050,22150,22150,22050,100
|
|
20231116,113400,62590850,22150,22150,22150,22150,0
|
|
20231116,113300,62590850,22150,22100,22150,22100,91
|
|
20231116,113200,60576250,22100,22100,22100,22100,0
|
|
20231116,113100,60576250,22100,22100,22100,22100,1
|
|
20231116,113000,60554150,22100,22100,22100,22100,0
|
|
20231116,112900,60554150,22100,22100,22100,22100,0
|
|
20231116,112800,60554150,22100,22100,22100,22100,0
|
|
20231116,112700,60554150,22100,22100,22100,22100,0
|
|
20231116,112600,60554150,22100,22100,22100,22100,0
|
|
20231116,112500,60554150,22100,22100,22100,22100,1
|
|
20231116,112400,60532050,22100,22100,22100,22100,0
|
|
20231116,112300,60532050,22100,22100,22100,22100,1
|
|
20231116,112200,60509950,22100,22100,22100,22100,0
|
|
20231116,112100,60509950,22100,22100,22100,22100,0
|
|
20231116,112000,60509950,22100,22100,22100,22100,0
|
|
20231116,111900,60509950,22100,22100,22100,22100,0
|
|
20231116,111800,60509950,22100,22100,22100,22100,11
|
|
20231116,111700,60266850,22000,22000,22000,22000,0
|
|
20231116,111600,60266850,22000,22000,22000,22000,0
|
|
20231116,111500,60266850,22000,22000,22000,22000,0
|
|
20231116,111400,60266850,22000,22000,22000,22000,0
|
|
20231116,111300,60266850,22000,22000,22000,22000,0
|
|
20231116,111200,60266850,22000,22000,22000,22000,0
|
|
20231116,111100,60266850,22000,22000,22000,22000,0
|
|
20231116,111000,60266850,22000,22000,22000,22000,0
|
|
20231116,110900,60266850,22000,22000,22000,22000,0
|
|
20231116,110800,60266850,22000,22000,22000,22000,0
|
|
20231116,110700,60266850,22000,22000,22000,22000,0
|
|
20231116,110600,60266850,22000,22000,22000,22000,0
|
|
20231116,110500,60266850,22000,22000,22000,22000,0
|
|
20231116,110400,60266850,22000,22000,22000,22000,0
|
|
20231116,110300,60266850,22000,22000,22000,22000,0
|
|
20231116,110200,60266850,22000,22000,22000,22000,0
|
|
20231116,110100,60266850,22000,22000,22000,22000,1
|
|
20231116,110000,60244850,21950,22000,22000,21950,141
|
|
20231116,105900,57149850,22000,22000,22000,22000,2
|
|
20231116,105800,57105850,22000,22000,22000,22000,0
|
|
20231116,105700,57105850,22000,22000,22000,22000,0
|
|
20231116,105600,57105850,22000,22000,22000,22000,55
|
|
20231116,105500,55895850,22000,22000,22000,22000,42
|
|
20231116,105400,54971850,22000,22000,22000,22000,20
|
|
20231116,105300,54531850,22000,22000,22000,22000,4
|
|
20231116,105200,54443850,22000,22000,22000,22000,0
|
|
20231116,105100,54443850,22000,22000,22000,22000,0
|
|
20231116,105000,54443850,22000,22000,22000,22000,0
|
|
20231116,104900,54443850,22000,22000,22000,22000,0
|
|
20231116,104800,54443850,22000,22000,22000,22000,0
|
|
20231116,104700,54443850,22000,22000,22000,22000,3
|
|
20231116,104600,54377850,21950,21950,21950,21950,5
|
|
20231116,104500,54268100,21900,21900,21900,21900,0
|
|
20231116,104400,54268100,21900,21900,21900,21900,7
|
|
20231116,104300,54114800,21900,21900,21900,21900,116
|
|
20231116,104200,51574400,21850,21850,21850,21850,0
|
|
20231116,104100,51574400,21850,21850,21850,21850,0
|
|
20231116,104000,51574400,21850,21950,21950,21850,614
|
|
20231116,103900,38104700,21950,21950,21950,21950,1
|
|
20231116,103800,38082750,21950,21950,21950,21950,2
|
|
20231116,103700,38038850,21900,21900,21900,21900,0
|
|
20231116,103600,38038850,21900,21900,21900,21900,0
|
|
20231116,103500,38038850,21900,21900,21900,21900,0
|
|
20231116,103400,38038850,21900,21900,21900,21900,2
|
|
20231116,103300,37995050,22000,22000,22000,22000,2
|
|
20231116,103200,37951050,22000,22000,22000,22000,2
|
|
20231116,103100,37907050,22000,22000,22000,22000,44
|
|
20231116,103000,36939050,22000,22050,22050,21900,682
|
|
20231116,102900,21939250,22050,22050,22050,22050,6
|
|
20231116,102800,21806950,22100,22100,22100,22100,5
|
|
20231116,102700,21696450,22100,22100,22100,22100,2
|
|
20231116,102600,21652250,22100,22100,22100,22100,4
|
|
20231116,102500,21563850,22100,22100,22100,22100,0
|
|
20231116,102400,21563850,22100,22100,22100,22100,33
|
|
20231116,102300,20834550,22100,22100,22100,22100,1
|
|
20231116,102200,20812450,22150,22050,22150,22050,67
|
|
20231116,102100,19333300,21900,22000,22000,21800,324
|
|
20231116,102000,12261150,22000,22050,22050,22000,151
|
|
20231116,101900,8938000,22100,22150,22150,22100,15
|
|
20231116,101800,8606400,22100,22150,22150,22100,200
|
|
20231116,101700,4186300,22150,22150,22150,22150,2
|
|
20231116,101600,4142000,22200,22200,22200,22200,7
|
|
20231116,101500,3986600,22200,22200,22200,22200,2
|
|
20231116,101400,3942200,22200,22200,22200,22200,1
|
|
20231116,101300,3920000,22200,22200,22200,22200,0
|
|
20231116,101200,3920000,22200,22200,22200,22200,0
|
|
20231116,101100,3920000,22200,22200,22200,22150,104
|
|
20231116,101000,1611750,22200,22200,22200,22200,0
|
|
20231116,100900,1611750,22200,22200,22200,22200,12
|
|
20231116,100800,1345350,22200,22400,22400,22200,23
|
|
20231116,100700,832900,22350,22350,22350,22350,20
|
|
20231116,100600,385900,22700,22700,22700,22700,0
|
|
20231116,100500,385900,22700,22700,22700,22700,0
|
|
20231116,100400,385900,22700,22700,22700,22700,0
|
|
20231116,100300,385900,22700,22700,22700,22700,0
|
|
20231116,100200,385900,22700,22700,22700,22700,0
|
|
20231116,100100,385900,22700,22700,22700,22700,0
|
|
20231116,100000,385900,22700,22700,22700,22700,17
|