652 lines
34 KiB
CSV
652 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,204900,1746445950,28700,28700,28700,28700,814
|
|
20231116,204800,1746445950,28700,28700,28700,28700,0
|
|
20231116,204700,1746445950,28700,28700,28700,28700,0
|
|
20231116,204600,1746445950,28700,28700,28700,28700,0
|
|
20231116,204500,1746445950,28700,28700,28700,28700,0
|
|
20231116,204400,1746445950,28700,28700,28700,28700,0
|
|
20231116,204300,1746445950,28700,28700,28700,28700,0
|
|
20231116,204200,1746445950,28700,28700,28700,28700,0
|
|
20231116,204100,1746445950,28700,28700,28700,28700,0
|
|
20231116,204000,1746445950,28700,28700,28700,28700,0
|
|
20231116,203900,1746445950,28700,28700,28700,28700,0
|
|
20231116,203800,1746445950,28700,28700,28700,28700,0
|
|
20231116,203700,1746445950,28700,28700,28700,28700,0
|
|
20231116,203600,1746445950,28700,28700,28700,28700,0
|
|
20231116,203500,1746445950,28700,28700,28700,28700,0
|
|
20231116,203400,1746445950,28700,28700,28700,28700,0
|
|
20231116,203300,1746445950,28700,28700,28700,28700,0
|
|
20231116,203200,1746445950,28700,28700,28700,28700,0
|
|
20231116,203100,1746445950,28700,28700,28700,28700,0
|
|
20231116,203000,1746445950,28700,28700,28700,28700,0
|
|
20231116,202900,1746445950,28700,28700,28700,28700,0
|
|
20231116,202800,1746445950,28700,28700,28700,28700,0
|
|
20231116,202700,1746445950,28700,28700,28700,28700,0
|
|
20231116,202600,1746445950,28700,28700,28700,28700,0
|
|
20231116,202500,1746445950,28700,28700,28700,28700,0
|
|
20231116,202400,1746445950,28700,28700,28700,28700,0
|
|
20231116,202300,1746445950,28700,28700,28700,28700,0
|
|
20231116,202200,1746445950,28700,28700,28700,28700,0
|
|
20231116,202100,1746445950,28700,28700,28700,28700,0
|
|
20231116,202000,1746445950,28700,28700,28700,28700,0
|
|
20231116,201900,1746445950,28700,28700,28700,28700,814
|
|
20231116,201800,1746445950,28700,28700,28700,28700,0
|
|
20231116,201700,1746445950,28700,28700,28700,28700,0
|
|
20231116,201600,1746445950,28700,28700,28700,28700,0
|
|
20231116,201500,1746445950,28700,28700,28700,28700,0
|
|
20231116,201400,1746445950,28700,28700,28700,28700,0
|
|
20231116,201300,1746445950,28700,28700,28700,28700,0
|
|
20231116,201200,1746445950,28700,28700,28700,28700,0
|
|
20231116,201100,1746445950,28700,28700,28700,28700,0
|
|
20231116,201000,1746445950,28700,28700,28700,28700,0
|
|
20231116,200900,1746445950,28700,28700,28700,28700,0
|
|
20231116,200800,1746445950,28700,28700,28700,28700,0
|
|
20231116,200700,1746445950,28700,28700,28700,28700,0
|
|
20231116,200600,1746445950,28700,28700,28700,28700,0
|
|
20231116,200500,1746445950,28700,28700,28700,28700,0
|
|
20231116,200400,1746445950,28700,28700,28700,28700,0
|
|
20231116,200300,1746445950,28700,28700,28700,28700,0
|
|
20231116,200200,1746445950,28700,28700,28700,28700,0
|
|
20231116,200100,1746445950,28700,28700,28700,28700,0
|
|
20231116,200000,1746445950,28700,28700,28700,28700,0
|
|
20231116,195900,1746445950,28700,28700,28700,28700,0
|
|
20231116,195800,1746445950,28700,28700,28700,28700,0
|
|
20231116,195700,1746445950,28700,28700,28700,28700,0
|
|
20231116,195600,1746445950,28700,28700,28700,28700,0
|
|
20231116,195500,1746445950,28700,28700,28700,28700,0
|
|
20231116,195400,1746445950,28700,28700,28700,28700,0
|
|
20231116,195300,1746445950,28700,28700,28700,28700,0
|
|
20231116,195200,1746445950,28700,28700,28700,28700,0
|
|
20231116,195100,1746445950,28700,28700,28700,28700,0
|
|
20231116,195000,1746445950,28700,28700,28700,28700,0
|
|
20231116,194900,1746445950,28700,28700,28700,28700,814
|
|
20231116,194800,1746445950,28700,28700,28700,28700,0
|
|
20231116,194700,1746445950,28700,28700,28700,28700,0
|
|
20231116,194600,1746445950,28700,28700,28700,28700,0
|
|
20231116,194500,1746445950,28700,28700,28700,28700,0
|
|
20231116,194400,1746445950,28700,28700,28700,28700,0
|
|
20231116,194300,1746445950,28700,28700,28700,28700,0
|
|
20231116,194200,1746445950,28700,28700,28700,28700,0
|
|
20231116,194100,1746445950,28700,28700,28700,28700,0
|
|
20231116,194000,1746445950,28700,28700,28700,28700,0
|
|
20231116,193900,1746445950,28700,28700,28700,28700,0
|
|
20231116,193800,1746445950,28700,28700,28700,28700,0
|
|
20231116,193700,1746445950,28700,28700,28700,28700,0
|
|
20231116,193600,1746445950,28700,28700,28700,28700,0
|
|
20231116,193500,1746445950,28700,28700,28700,28700,0
|
|
20231116,193400,1746445950,28700,28700,28700,28700,0
|
|
20231116,193300,1746445950,28700,28700,28700,28700,0
|
|
20231116,193200,1746445950,28700,28700,28700,28700,0
|
|
20231116,193100,1746445950,28700,28700,28700,28700,0
|
|
20231116,193000,1746445950,28700,28700,28700,28700,0
|
|
20231116,192900,1746445950,28700,28700,28700,28700,0
|
|
20231116,192800,1746445950,28700,28700,28700,28700,0
|
|
20231116,192700,1746445950,28700,28700,28700,28700,0
|
|
20231116,192600,1746445950,28700,28700,28700,28700,0
|
|
20231116,192500,1746445950,28700,28700,28700,28700,0
|
|
20231116,192400,1746445950,28700,28700,28700,28700,0
|
|
20231116,192300,1746445950,28700,28700,28700,28700,0
|
|
20231116,192200,1746445950,28700,28700,28700,28700,0
|
|
20231116,192100,1746445950,28700,28700,28700,28700,0
|
|
20231116,192000,1746445950,28700,28700,28700,28700,0
|
|
20231116,191900,1746445950,28700,28700,28700,28700,814
|
|
20231116,191800,1746445950,28700,28700,28700,28700,0
|
|
20231116,191700,1746445950,28700,28700,28700,28700,0
|
|
20231116,191600,1746445950,28700,28700,28700,28700,0
|
|
20231116,191500,1746445950,28700,28700,28700,28700,0
|
|
20231116,191400,1746445950,28700,28700,28700,28700,0
|
|
20231116,191300,1746445950,28700,28700,28700,28700,0
|
|
20231116,191200,1746445950,28700,28700,28700,28700,0
|
|
20231116,191100,1746445950,28700,28700,28700,28700,0
|
|
20231116,191000,1746445950,28700,28700,28700,28700,0
|
|
20231116,190900,1746445950,28700,28700,28700,28700,0
|
|
20231116,190800,1746445950,28700,28700,28700,28700,0
|
|
20231116,190700,1746445950,28700,28700,28700,28700,0
|
|
20231116,190600,1746445950,28700,28700,28700,28700,0
|
|
20231116,190500,1746445950,28700,28700,28700,28700,0
|
|
20231116,190400,1746445950,28700,28700,28700,28700,0
|
|
20231116,190300,1746445950,28700,28700,28700,28700,0
|
|
20231116,190200,1746445950,28700,28700,28700,28700,0
|
|
20231116,190100,1746445950,28700,28700,28700,28700,0
|
|
20231116,190000,1746445950,28700,28700,28700,28700,0
|
|
20231116,185900,1746445950,28700,28700,28700,28700,0
|
|
20231116,185800,1746445950,28700,28700,28700,28700,0
|
|
20231116,185700,1746445950,28700,28700,28700,28700,0
|
|
20231116,185600,1746445950,28700,28700,28700,28700,0
|
|
20231116,185500,1746445950,28700,28700,28700,28700,0
|
|
20231116,185400,1746445950,28700,28700,28700,28700,0
|
|
20231116,185300,1746445950,28700,28700,28700,28700,0
|
|
20231116,185200,1746445950,28700,28700,28700,28700,0
|
|
20231116,185100,1746445950,28700,28700,28700,28700,0
|
|
20231116,185000,1746445950,28700,28700,28700,28700,0
|
|
20231116,184900,1746445950,28700,28700,28700,28700,814
|
|
20231116,184800,1746445950,28700,28700,28700,28700,0
|
|
20231116,184700,1746445950,28700,28700,28700,28700,0
|
|
20231116,184600,1746445950,28700,28700,28700,28700,0
|
|
20231116,184500,1746445950,28700,28700,28700,28700,0
|
|
20231116,184400,1746445950,28700,28700,28700,28700,0
|
|
20231116,184300,1746445950,28700,28700,28700,28700,0
|
|
20231116,184200,1746445950,28700,28700,28700,28700,0
|
|
20231116,184100,1746445950,28700,28700,28700,28700,0
|
|
20231116,184000,1746445950,28700,28700,28700,28700,0
|
|
20231116,183900,1746445950,28700,28700,28700,28700,0
|
|
20231116,183800,1746445950,28700,28700,28700,28700,0
|
|
20231116,183700,1746445950,28700,28700,28700,28700,0
|
|
20231116,183600,1746445950,28700,28700,28700,28700,0
|
|
20231116,183500,1746445950,28700,28700,28700,28700,0
|
|
20231116,183400,1746445950,28700,28700,28700,28700,0
|
|
20231116,183300,1746445950,28700,28700,28700,28700,0
|
|
20231116,183200,1746445950,28700,28700,28700,28700,0
|
|
20231116,183100,1746445950,28700,28700,28700,28700,0
|
|
20231116,183000,1746445950,28700,28700,28700,28700,0
|
|
20231116,182900,1746445950,28700,28700,28700,28700,0
|
|
20231116,182800,1746445950,28700,28700,28700,28700,0
|
|
20231116,182700,1746445950,28700,28700,28700,28700,0
|
|
20231116,182600,1746445950,28700,28700,28700,28700,0
|
|
20231116,182500,1746445950,28700,28700,28700,28700,0
|
|
20231116,182400,1746445950,28700,28700,28700,28700,0
|
|
20231116,182300,1746445950,28700,28700,28700,28700,0
|
|
20231116,182200,1746445950,28700,28700,28700,28700,0
|
|
20231116,182100,1746445950,28700,28700,28700,28700,0
|
|
20231116,182000,1746445950,28700,28700,28700,28700,0
|
|
20231116,181900,1746445950,28700,28700,28700,28700,814
|
|
20231116,181800,1746445950,28700,28700,28700,28700,0
|
|
20231116,181700,1746445950,28700,28700,28700,28700,0
|
|
20231116,181600,1746445950,28700,28700,28700,28700,0
|
|
20231116,181500,1746445950,28700,28700,28700,28700,0
|
|
20231116,181400,1746445950,28700,28700,28700,28700,0
|
|
20231116,181300,1746445950,28700,28700,28700,28700,0
|
|
20231116,181200,1746445950,28700,28700,28700,28700,0
|
|
20231116,181100,1746445950,28700,28700,28700,28700,0
|
|
20231116,181000,1746445950,28700,28700,28700,28700,0
|
|
20231116,180900,1746445950,28700,28700,28700,28700,0
|
|
20231116,180800,1746445950,28700,28700,28700,28700,0
|
|
20231116,180700,1746445950,28700,28700,28700,28700,0
|
|
20231116,180600,1746445950,28700,28700,28700,28700,0
|
|
20231116,180500,1746445950,28700,28700,28700,28700,0
|
|
20231116,180400,1746445950,28700,28700,28700,28700,0
|
|
20231116,180300,1746445950,28700,28700,28700,28700,0
|
|
20231116,180200,1746445950,28700,28700,28700,28700,0
|
|
20231116,180100,1746445950,28700,28700,28700,28700,0
|
|
20231116,180000,1746445950,28700,28700,28700,28700,0
|
|
20231116,175900,1746445950,28700,28700,28700,28700,0
|
|
20231116,175800,1746445950,28700,28700,28700,28700,0
|
|
20231116,175700,1746445950,28700,28700,28700,28700,0
|
|
20231116,175600,1746445950,28700,28700,28700,28700,0
|
|
20231116,175500,1746445950,28700,28700,28700,28700,0
|
|
20231116,175400,1746445950,28700,28700,28700,28700,0
|
|
20231116,175300,1746445950,28700,28700,28700,28700,0
|
|
20231116,175200,1746445950,28700,28700,28700,28700,0
|
|
20231116,175100,1746445950,28700,28700,28700,28700,0
|
|
20231116,175000,1746445950,28700,28700,28700,28700,0
|
|
20231116,174900,1746445950,28700,28700,28700,28700,814
|
|
20231116,174800,1746445950,28700,28700,28700,28700,0
|
|
20231116,174700,1746445950,28700,28700,28700,28700,0
|
|
20231116,174600,1746445950,28700,28700,28700,28700,0
|
|
20231116,174500,1746445950,28700,28700,28700,28700,0
|
|
20231116,174400,1746445950,28700,28700,28700,28700,0
|
|
20231116,174300,1746445950,28700,28700,28700,28700,0
|
|
20231116,174200,1746445950,28700,28700,28700,28700,0
|
|
20231116,174100,1746445950,28700,28700,28700,28700,0
|
|
20231116,174000,1746445950,28700,28700,28700,28700,0
|
|
20231116,173900,1746445950,28700,28700,28700,28700,0
|
|
20231116,173800,1746445950,28700,28700,28700,28700,0
|
|
20231116,173700,1746445950,28700,28700,28700,28700,0
|
|
20231116,173600,1746445950,28700,28700,28700,28700,0
|
|
20231116,173500,1746445950,28700,28700,28700,28700,0
|
|
20231116,173400,1746445950,28700,28700,28700,28700,0
|
|
20231116,173300,1746445950,28700,28700,28700,28700,0
|
|
20231116,173200,1746445950,28700,28700,28700,28700,0
|
|
20231116,173100,1746445950,28700,28700,28700,28700,0
|
|
20231116,173000,1746445950,28700,28700,28700,28700,0
|
|
20231116,172900,1746445950,28700,28700,28700,28700,0
|
|
20231116,172800,1746445950,28700,28700,28700,28700,0
|
|
20231116,172700,1746445950,28700,28700,28700,28700,0
|
|
20231116,172600,1746445950,28700,28700,28700,28700,0
|
|
20231116,172500,1746445950,28700,28700,28700,28700,0
|
|
20231116,172400,1746445950,28700,28700,28700,28700,0
|
|
20231116,172300,1746445950,28700,28700,28700,28700,0
|
|
20231116,172200,1746445950,28700,28700,28700,28700,0
|
|
20231116,172100,1746445950,28700,28700,28700,28700,0
|
|
20231116,172000,1746445950,28700,28700,28700,28700,0
|
|
20231116,171900,1746445950,28700,28700,28700,28700,814
|
|
20231116,171800,1746445950,28700,28700,28700,28700,0
|
|
20231116,171700,1746445950,28700,28700,28700,28700,0
|
|
20231116,171600,1746445950,28700,28700,28700,28700,0
|
|
20231116,171500,1746445950,28700,28700,28700,28700,0
|
|
20231116,171400,1746445950,28700,28700,28700,28700,0
|
|
20231116,171300,1746445950,28700,28700,28700,28700,0
|
|
20231116,171200,1746445950,28700,28700,28700,28700,0
|
|
20231116,171100,1746445950,28700,28700,28700,28700,0
|
|
20231116,171000,1746445950,28700,28700,28700,28700,0
|
|
20231116,170900,1746445950,28700,28700,28700,28700,0
|
|
20231116,170800,1746445950,28700,28700,28700,28700,0
|
|
20231116,170700,1746445950,28700,28700,28700,28700,0
|
|
20231116,170600,1746445950,28700,28700,28700,28700,0
|
|
20231116,170500,1746445950,28700,28700,28700,28700,0
|
|
20231116,170400,1746445950,28700,28700,28700,28700,0
|
|
20231116,170300,1746445950,28700,28700,28700,28700,0
|
|
20231116,170200,1746445950,28700,28700,28700,28700,0
|
|
20231116,170100,1746445950,28700,28700,28700,28700,0
|
|
20231116,170000,1746445950,28700,28700,28700,28700,0
|
|
20231116,165900,1746445950,28700,28700,28700,28700,0
|
|
20231116,165800,1746445950,28700,28700,28700,28700,0
|
|
20231116,165700,1746445950,28700,28700,28700,28700,0
|
|
20231116,165600,1746445950,28700,28700,28700,28700,0
|
|
20231116,165500,1746445950,28700,28700,28700,28700,0
|
|
20231116,165400,1746445950,28700,28700,28700,28700,0
|
|
20231116,165300,1746445950,28700,28700,28700,28700,0
|
|
20231116,165200,1746445950,28700,28700,28700,28700,0
|
|
20231116,165100,1746445950,28700,28700,28700,28700,0
|
|
20231116,165000,1746445950,28700,28700,28700,28700,0
|
|
20231116,164900,1746445950,28700,28700,28700,28700,814
|
|
20231116,164800,1746445950,28700,28700,28700,28700,0
|
|
20231116,164700,1746445950,28700,28700,28700,28700,0
|
|
20231116,164600,1746445950,28700,28700,28700,28700,0
|
|
20231116,164500,1746445950,28700,28700,28700,28700,0
|
|
20231116,164400,1746445950,28700,28700,28700,28700,0
|
|
20231116,164300,1746445950,28700,28700,28700,28700,0
|
|
20231116,164200,1746445950,28700,28700,28700,28700,0
|
|
20231116,164100,1746445950,28700,28700,28700,28700,0
|
|
20231116,164000,1746445950,28700,28700,28700,28700,0
|
|
20231116,163900,1746445950,28700,28700,28700,28700,0
|
|
20231116,163800,1746445950,28700,28700,28700,28700,0
|
|
20231116,163700,1746445950,28700,28700,28700,28700,0
|
|
20231116,163600,1746445950,28700,28700,28700,28700,0
|
|
20231116,163500,1746445950,28700,28700,28700,28700,0
|
|
20231116,163400,1746445950,28700,28700,28700,28700,0
|
|
20231116,163300,1746445950,28700,28700,28700,28700,0
|
|
20231116,163200,1746445950,28700,28700,28700,28700,0
|
|
20231116,163100,1746445950,28700,28700,28700,28700,0
|
|
20231116,163000,1746445950,28700,28700,28700,28700,814
|
|
20231116,162900,1723084150,28600,28600,28600,28600,0
|
|
20231116,162800,1723084150,28600,28600,28600,28600,0
|
|
20231116,162700,1723084150,28600,28600,28600,28600,0
|
|
20231116,162600,1723084150,28600,28600,28600,28600,0
|
|
20231116,162500,1723084150,28600,28600,28600,28600,0
|
|
20231116,162400,1723084150,28600,28600,28600,28600,0
|
|
20231116,162300,1723084150,28600,28600,28600,28600,0
|
|
20231116,162200,1723084150,28600,28600,28600,28600,0
|
|
20231116,162100,1723084150,28600,28600,28600,28600,0
|
|
20231116,162000,1723084150,28600,28600,28600,28600,0
|
|
20231116,161900,1723084150,28600,28550,28600,28550,13
|
|
20231116,161800,1722712850,28550,28600,28600,28550,10
|
|
20231116,161700,1722427250,28550,28550,28550,28550,13
|
|
20231116,161600,1722056100,28550,28550,28550,28550,8
|
|
20231116,161500,1721827700,28550,28550,28550,28550,76
|
|
20231116,161400,1719657900,28550,28550,28550,28550,94
|
|
20231116,161300,1716974200,28600,28600,28600,28600,230
|
|
20231116,161200,1710396200,28650,28650,28650,28650,0
|
|
20231116,161100,1710396200,28650,28700,28700,28650,27
|
|
20231116,161000,1709622600,28650,28650,28650,28650,0
|
|
20231116,160900,1709622600,28650,28650,28650,28650,22
|
|
20231116,160800,1708992300,28600,28600,28600,28600,8
|
|
20231116,160700,1708763500,28600,28700,28700,28600,107
|
|
20231116,160600,1705697800,28700,28700,28700,28700,55
|
|
20231116,160500,1704119300,28700,28700,28700,28700,0
|
|
20231116,160400,1704119300,28700,28700,28700,28700,0
|
|
20231116,160300,1704119300,28700,28700,28700,28700,0
|
|
20231116,160200,1704119300,28700,28700,28700,28700,10
|
|
20231116,160100,1703832300,28700,28700,28700,28700,0
|
|
20231116,160000,1703832300,28700,28600,28700,28600,471
|
|
20231116,155900,1690361600,28650,28650,28650,28650,75
|
|
20231116,155800,1688212850,28650,28700,28700,28650,226
|
|
20231116,155700,1681731650,28650,28650,28650,28650,0
|
|
20231116,155600,1681731650,28650,28650,28650,28650,0
|
|
20231116,155500,1681731650,28650,28700,28700,28650,192
|
|
20231116,155400,1676222350,28700,28700,28700,28700,1
|
|
20231116,155300,1676193650,28700,28700,28700,28700,5
|
|
20231116,155200,1676050150,28700,28700,28700,28650,132
|
|
20231116,155100,1672261950,28650,28650,28650,28650,0
|
|
20231116,155000,1672261950,28650,28650,28650,28650,4
|
|
20231116,154900,1672147350,28650,28650,28650,28650,128
|
|
20231116,154800,1668480150,28650,28650,28650,28650,16
|
|
20231116,154700,1668021750,28650,28650,28650,28650,0
|
|
20231116,154600,1668021750,28650,28650,28650,28650,129
|
|
20231116,154500,1664325900,28650,28650,28650,28650,19
|
|
20231116,154400,1663781550,28650,28650,28650,28650,2
|
|
20231116,154300,1663724250,28650,28650,28650,28650,161
|
|
20231116,154200,1659111600,28650,28650,28650,28650,6
|
|
20231116,154100,1658939700,28650,28700,28700,28650,11
|
|
20231116,154000,1658624400,28700,28700,28700,28700,132
|
|
20231116,153900,1654836000,28700,28700,28700,28700,0
|
|
20231116,153800,1654836000,28700,28700,28700,28700,14
|
|
20231116,153700,1654434200,28600,28600,28700,28600,139
|
|
20231116,153600,1650445800,28700,28650,28700,28650,10
|
|
20231116,153500,1650159050,28650,28650,28650,28650,5
|
|
20231116,153400,1650015800,28650,28650,28650,28650,130
|
|
20231116,153300,1646291300,28550,28600,28600,28550,4
|
|
20231116,153200,1646177050,28650,28650,28650,28650,100
|
|
20231116,153100,1643312050,28650,28600,28650,28600,130
|
|
20231116,153000,1639593900,28600,28600,28600,28600,10
|
|
20231116,152900,1639307900,28650,28650,28650,28650,18
|
|
20231116,152800,1638792200,28700,28700,28700,28700,132
|
|
20231116,152700,1635003800,28700,28700,28700,28700,0
|
|
20231116,152600,1635003800,28700,28700,28700,28700,0
|
|
20231116,152500,1635003800,28700,28700,28750,28600,245
|
|
20231116,152400,1627983050,28700,28700,28700,28700,0
|
|
20231116,152300,1627983050,28700,28700,28700,28700,0
|
|
20231116,152200,1627983050,28700,28700,28700,28700,134
|
|
20231116,152100,1624137250,28700,28700,28700,28700,6
|
|
20231116,152000,1623965050,28700,28600,28700,28600,7
|
|
20231116,151900,1623764750,28700,28700,28700,28700,142
|
|
20231116,151800,1619689350,28700,28700,28700,28650,17
|
|
20231116,151700,1619201500,28700,28700,28700,28700,0
|
|
20231116,151600,1619201500,28700,28700,28700,28650,138
|
|
20231116,151500,1615243800,28700,28700,28700,28550,447
|
|
20231116,151400,1602431850,28600,28600,28600,28600,46
|
|
20231116,151300,1601116250,28650,28550,28800,28550,10317
|
|
20231116,151200,1304162650,28600,28550,28600,28550,49
|
|
20231116,151100,1302763200,28550,28550,28550,28550,8
|
|
20231116,151000,1302534800,28650,28600,28650,28600,144
|
|
20231116,150900,1298416200,28650,28650,28650,28650,0
|
|
20231116,150800,1298416200,28650,28650,28650,28650,3
|
|
20231116,150700,1298330250,28650,28600,28650,28500,442
|
|
20231116,150600,1285710500,28650,28650,28650,28650,0
|
|
20231116,150500,1285710500,28650,28650,28650,28650,0
|
|
20231116,150400,1285710500,28650,28500,28650,28500,210
|
|
20231116,150300,1279711600,28500,28500,28500,28500,0
|
|
20231116,150200,1279711600,28500,28500,28500,28500,5
|
|
20231116,150100,1279569100,28500,28500,28500,28500,173
|
|
20231116,150000,1274638600,28450,28450,28450,28450,59
|
|
20231116,145900,1272960050,28450,28450,28450,28450,106
|
|
20231116,145800,1269944350,28450,28450,28450,28450,41
|
|
20231116,145700,1268777900,28450,28450,28450,28450,122
|
|
20231116,145600,1265307000,28500,28550,28550,28500,252
|
|
20231116,145500,1258124500,28550,28650,28650,28550,26
|
|
20231116,145400,1257382100,28650,28650,28650,28650,0
|
|
20231116,145300,1257382100,28650,28650,28650,28650,0
|
|
20231116,145200,1257382100,28650,28650,28650,28650,42
|
|
20231116,145100,1256178800,28650,28700,28700,28650,107
|
|
20231116,145000,1253111000,28700,28650,28700,28600,95
|
|
20231116,144900,1250387700,28700,28700,28700,28700,98
|
|
20231116,144800,1247575100,28700,28700,28700,28650,111
|
|
20231116,144700,1244389850,28700,28700,28700,28600,108
|
|
20231116,144600,1241292950,28700,28600,28700,28600,90
|
|
20231116,144500,1238715150,28600,28650,28650,28500,127
|
|
20231116,144400,1235080150,28650,28700,28700,28450,138
|
|
20231116,144300,1231137650,28700,28700,28700,28650,93
|
|
20231116,144200,1228469050,28700,28700,28700,28700,111
|
|
20231116,144100,1225283350,28700,28700,28700,28700,91
|
|
20231116,144000,1222671650,28700,28650,28700,28650,99
|
|
20231116,143900,1219835250,28650,28650,28650,28650,106
|
|
20231116,143800,1216798350,28600,28650,28650,28600,108
|
|
20231116,143700,1213708050,28650,28700,28700,28550,157
|
|
20231116,143600,1209212300,28700,28700,28700,28650,103
|
|
20231116,143500,1206256250,28700,28700,28700,28650,105
|
|
20231116,143400,1203243050,28700,28700,28750,28700,96
|
|
20231116,143300,1200486400,28700,28700,28700,28650,105
|
|
20231116,143200,1197473400,28700,28700,28700,28700,102
|
|
20231116,143100,1194546000,28700,28650,28700,28650,117
|
|
20231116,143000,1191191250,28650,28650,28650,28650,100
|
|
20231116,142900,1188326250,28650,28700,28700,28650,98
|
|
20231116,142800,1185516050,28700,28700,28700,28600,124
|
|
20231116,142700,1181960150,28650,28600,28650,28600,59
|
|
20231116,142600,1180272700,28600,28550,28600,28550,123
|
|
20231116,142500,1176755800,28550,28550,28550,28550,84
|
|
20231116,142400,1174357600,28550,28500,28550,28500,96
|
|
20231116,142300,1171619300,28500,28500,28500,28500,200
|
|
20231116,142200,1165919300,28500,28500,28500,28500,188
|
|
20231116,142100,1160561300,28500,28500,28500,28500,53
|
|
20231116,142000,1159050800,28500,28500,28500,28500,0
|
|
20231116,141900,1159050800,28500,28500,28500,28500,1
|
|
20231116,141800,1159022300,28450,28450,28450,28450,0
|
|
20231116,141700,1159022300,28450,28450,28450,28450,0
|
|
20231116,141600,1159022300,28450,28450,28450,28450,50
|
|
20231116,141500,1157599800,28450,28450,28450,28450,0
|
|
20231116,141400,1157599800,28450,28450,28450,28450,10
|
|
20231116,141300,1157315300,28450,28450,28450,28450,5
|
|
20231116,141200,1157173050,28450,28450,28450,28450,0
|
|
20231116,141100,1157173050,28450,28450,28450,28450,13
|
|
20231116,141000,1156803200,28450,28450,28450,28450,53
|
|
20231116,140900,1155295350,28450,28450,28450,28450,12
|
|
20231116,140800,1154953950,28450,28450,28450,28450,0
|
|
20231116,140700,1154953950,28450,28450,28450,28450,28
|
|
20231116,140600,1154157350,28450,28450,28450,28450,387
|
|
20231116,140500,1143147200,28500,28500,28500,28500,0
|
|
20231116,140400,1143147200,28500,28500,28500,28500,10
|
|
20231116,140300,1142862200,28500,28500,28500,28500,0
|
|
20231116,140200,1142862200,28500,28500,28500,28500,0
|
|
20231116,140100,1142862200,28500,28500,28500,28500,2
|
|
20231116,140000,1142805200,28500,28500,28500,28500,0
|
|
20231116,135900,1142805200,28500,28500,28500,28500,0
|
|
20231116,135800,1142805200,28500,28500,28500,28500,0
|
|
20231116,135700,1142805200,28500,28500,28500,28500,0
|
|
20231116,135600,1142805200,28500,28500,28500,28500,0
|
|
20231116,135500,1142805200,28500,28500,28500,28500,0
|
|
20231116,135400,1142805200,28500,28500,28500,28500,0
|
|
20231116,135300,1142805200,28500,28500,28500,28500,0
|
|
20231116,135200,1142805200,28500,28500,28500,28500,0
|
|
20231116,135100,1142805200,28500,28500,28500,28500,0
|
|
20231116,135000,1142805200,28500,28500,28500,28500,0
|
|
20231116,134900,1142805200,28500,28500,28500,28500,0
|
|
20231116,134800,1142805200,28500,28500,28500,28500,0
|
|
20231116,134700,1142805200,28500,28500,28500,28500,0
|
|
20231116,134600,1142805200,28500,28500,28500,28500,17
|
|
20231116,134500,1142320700,28500,28500,28500,28500,0
|
|
20231116,134400,1142320700,28500,28500,28500,28500,0
|
|
20231116,134300,1142320700,28500,28500,28500,28500,0
|
|
20231116,134200,1142320700,28500,28500,28500,28500,0
|
|
20231116,134100,1142320700,28500,28500,28500,28500,0
|
|
20231116,134000,1142320700,28500,28500,28500,28500,0
|
|
20231116,133900,1142320700,28500,28500,28500,28500,0
|
|
20231116,133800,1142320700,28500,28500,28500,28500,0
|
|
20231116,133700,1142320700,28500,28500,28500,28500,0
|
|
20231116,133600,1142320700,28500,28500,28500,28450,22
|
|
20231116,133500,1141693900,28450,28450,28450,28450,30
|
|
20231116,133400,1140840400,28450,28450,28450,28450,26
|
|
20231116,133300,1140100700,28450,28450,28450,28450,0
|
|
20231116,133200,1140100700,28450,28450,28450,28450,35
|
|
20231116,133100,1139104950,28450,28450,28450,28450,20
|
|
20231116,133000,1138535950,28450,28450,28450,28450,0
|
|
20231116,132900,1138535950,28450,28450,28450,28450,0
|
|
20231116,132800,1138535950,28450,28450,28450,28450,0
|
|
20231116,132700,1138535950,28450,28450,28450,28450,16
|
|
20231116,132600,1138080750,28450,28450,28450,28450,0
|
|
20231116,132500,1138080750,28450,28450,28450,28450,2
|
|
20231116,132400,1138023850,28450,28450,28450,28450,102
|
|
20231116,132300,1135121950,28450,28450,28450,28450,107
|
|
20231116,132200,1132077800,28500,28500,28500,28500,0
|
|
20231116,132100,1132077800,28500,28500,28500,28500,0
|
|
20231116,132000,1132077800,28500,28500,28500,28500,0
|
|
20231116,131900,1132077800,28500,28550,28550,28500,14
|
|
20231116,131800,1131678650,28550,28550,28550,28550,5
|
|
20231116,131700,1131535900,28500,28500,28500,28500,10
|
|
20231116,131600,1131250900,28500,28500,28500,28500,26
|
|
20231116,131500,1130509900,28550,28550,28550,28550,0
|
|
20231116,131400,1130509900,28550,28550,28550,28550,0
|
|
20231116,131300,1130509900,28550,28550,28550,28550,0
|
|
20231116,131200,1130509900,28550,28550,28550,28550,65
|
|
20231116,131100,1128654150,28600,28600,28600,28600,0
|
|
20231116,131000,1128654150,28600,28600,28600,28600,32
|
|
20231116,130900,1127738950,28550,28550,28550,28550,0
|
|
20231116,130800,1127738950,28550,28550,28550,28550,9
|
|
20231116,130700,1127482000,28550,28550,28550,28550,6
|
|
20231116,130600,1127310700,28550,28550,28550,28550,57
|
|
20231116,130500,1125683350,28550,28550,28550,28550,0
|
|
20231116,130400,1125683350,28550,28550,28550,28550,0
|
|
20231116,130300,1125683350,28550,28550,28550,28550,0
|
|
20231116,130200,1125683350,28550,28550,28550,28550,129
|
|
20231116,130100,1122000400,28550,28550,28550,28550,0
|
|
20231116,130000,1122000400,28550,28550,28550,28550,35
|
|
20231116,125900,1121001150,28550,28550,28550,28550,170
|
|
20231116,125800,1116147650,28600,28550,28600,28550,380
|
|
20231116,125700,1105291050,28500,28500,28500,28500,0
|
|
20231116,125600,1105291050,28500,28450,28500,28450,432
|
|
20231116,125500,1092979300,28450,28450,28450,28450,36
|
|
20231116,125400,1091955100,28450,28450,28450,28450,18
|
|
20231116,125300,1091443000,28450,28450,28450,28450,22
|
|
20231116,125200,1090817100,28450,28450,28450,28450,39
|
|
20231116,125100,1089707550,28450,28450,28450,28450,0
|
|
20231116,125000,1089707550,28450,28450,28450,28450,5
|
|
20231116,124900,1089565300,28400,28450,28450,28400,342
|
|
20231116,124800,1079846450,28450,28450,28450,28400,405
|
|
20231116,124700,1068324450,28500,28550,28550,28500,468
|
|
20231116,124600,1054977150,28550,28550,28550,28550,60
|
|
20231116,124500,1053264150,28550,28550,28550,28550,0
|
|
20231116,124400,1053264150,28550,28550,28550,28550,1
|
|
20231116,124300,1053235600,28600,28600,28600,28600,5
|
|
20231116,124200,1053092600,28550,28550,28550,28550,12
|
|
20231116,124100,1052750000,28550,28550,28550,28550,0
|
|
20231116,124000,1052750000,28550,28600,28600,28550,348
|
|
20231116,123900,1042814500,28550,28650,28650,28550,849
|
|
20231116,123800,1018503500,28700,28700,28700,28700,0
|
|
20231116,123700,1018503500,28700,28700,28700,28700,485
|
|
20231116,123600,1004584000,28750,28800,28800,28750,615
|
|
20231116,123500,986902350,28750,28750,28750,28750,334
|
|
20231116,123400,977299850,28750,28750,28750,28750,81
|
|
20231116,123300,974971100,28750,28750,28750,28750,0
|
|
20231116,123200,974971100,28750,28750,28800,28750,19
|
|
20231116,123100,974424800,28750,28750,28750,28750,219
|
|
20231116,123000,968128550,28750,28750,28750,28750,0
|
|
20231116,122900,968128550,28750,28750,28750,28750,0
|
|
20231116,122800,968128550,28750,28750,28750,28750,483
|
|
20231116,122700,954242300,28800,28800,28800,28800,0
|
|
20231116,122600,954242300,28800,28800,28800,28800,0
|
|
20231116,122500,954242300,28800,28800,28800,28800,5
|
|
20231116,122400,954098300,28800,28800,28800,28800,0
|
|
20231116,122300,954098300,28800,28800,28800,28800,0
|
|
20231116,122200,954098300,28800,28800,28800,28800,107
|
|
20231116,122100,951016700,28800,28800,28800,28750,131
|
|
20231116,122000,947249900,28800,28800,28800,28800,0
|
|
20231116,121900,947249900,28800,28800,28800,28800,1
|
|
20231116,121800,947221100,28800,28800,28800,28800,5
|
|
20231116,121700,947077100,28800,28800,28800,28800,10
|
|
20231116,121600,946789100,28800,28800,28800,28800,1
|
|
20231116,121500,946760300,28750,28750,28750,28750,20
|
|
20231116,121400,946185300,28750,28750,28750,28750,0
|
|
20231116,121300,946185300,28750,28750,28750,28750,70
|
|
20231116,121200,944172800,28750,28750,28750,28750,534
|
|
20231116,121100,928820300,28750,28750,28750,28750,10
|
|
20231116,121000,928532800,28750,28750,28750,28750,0
|
|
20231116,120900,928532800,28750,28750,28750,28750,108
|
|
20231116,120800,925427800,28750,28800,28800,28750,69
|
|
20231116,120700,923442350,28750,28750,28750,28750,4
|
|
20231116,120600,923327350,28750,28750,28750,28750,5
|
|
20231116,120500,923183600,28750,28750,28750,28750,66
|
|
20231116,120400,921286100,28750,28750,28750,28750,0
|
|
20231116,120300,921286100,28750,28750,28750,28750,0
|
|
20231116,120200,921286100,28750,28750,28750,28750,40
|
|
20231116,120100,920136100,28750,28750,28750,28750,0
|
|
20231116,120000,920136100,28750,28750,28750,28750,0
|
|
20231116,115900,920136100,28750,28750,28750,28750,244
|
|
20231116,115800,913121100,28750,28750,28750,28750,20
|
|
20231116,115700,912546100,28750,28750,28750,28750,0
|
|
20231116,115600,912546100,28750,28750,28750,28750,0
|
|
20231116,115500,912546100,28750,28800,28800,28750,16
|
|
20231116,115400,912085350,28750,28750,28750,28750,0
|
|
20231116,115300,912085350,28750,28800,28800,28750,118
|
|
20231116,115200,908692200,28750,28750,28750,28750,1
|
|
20231116,115100,908663450,28750,28750,28750,28750,17
|
|
20231116,115000,908174700,28750,28750,28750,28750,0
|
|
20231116,114900,908174700,28750,28750,28750,28750,0
|
|
20231116,114800,908174700,28750,28750,28750,28750,0
|
|
20231116,114700,908174700,28750,28750,28750,28750,173
|
|
20231116,114600,903200950,28750,28750,28750,28750,6
|
|
20231116,114500,903028450,28750,28750,28750,28750,25
|
|
20231116,114400,902309700,28750,28750,28750,28750,1134
|
|
20231116,114300,869707200,28750,28750,28750,28750,0
|
|
20231116,114200,869707200,28750,28800,28800,28750,106
|
|
20231116,114100,866654450,28800,28800,28800,28800,398
|
|
20231116,114000,855192050,28800,28800,28800,28800,0
|
|
20231116,113900,855192050,28800,28800,28800,28800,7
|
|
20231116,113800,854990450,28750,28750,28750,28750,121
|
|
20231116,113700,851511700,28800,28800,28800,28800,0
|
|
20231116,113600,851511700,28800,28800,28800,28800,643
|
|
20231116,113500,832993300,28800,28800,28800,28800,0
|
|
20231116,113400,832993300,28800,28800,28800,28800,6
|
|
20231116,113300,832820500,28850,28800,28850,28800,70
|
|
20231116,113200,830804000,28850,28850,28850,28850,10
|
|
20231116,113100,830515500,28850,28850,28850,28850,10
|
|
20231116,113000,830227000,28850,28850,28850,28850,0
|
|
20231116,112900,830227000,28850,28850,28850,28850,67
|
|
20231116,112800,828294050,28850,28850,28850,28850,78
|
|
20231116,112700,826043750,28800,28850,28900,28800,589
|
|
20231116,112600,809051650,28850,28850,28850,28850,380
|
|
20231116,112500,798088650,28800,28800,28800,28800,117
|
|
20231116,112400,794719050,28800,28800,28800,28800,271
|
|
20231116,112300,786914250,28800,28800,28800,28800,200
|
|
20231116,112200,781154250,28800,28800,28800,28800,970
|
|
20231116,112100,753218250,28800,28800,28800,28800,2
|
|
20231116,112000,753160650,28750,28750,28750,28750,10
|
|
20231116,111900,752873150,28750,28800,28800,28750,57
|
|
20231116,111800,751234050,28750,28750,28750,28750,211
|
|
20231116,111700,745167800,28750,28750,28750,28750,6
|
|
20231116,111600,744995300,28750,28750,28750,28750,60
|
|
20231116,111500,743270300,28750,28700,28800,28700,1064
|
|
20231116,111400,712681950,28700,28700,28700,28700,0
|
|
20231116,111300,712681950,28700,28700,28700,28700,13
|
|
20231116,111200,712308850,28750,28750,28750,28750,0
|
|
20231116,111100,712308850,28750,28750,28750,28750,22
|
|
20231116,111000,711676350,28750,28750,28750,28750,241
|
|
20231116,110900,704747600,28750,28750,28750,28750,66
|
|
20231116,110800,702850100,28750,28750,28750,28750,0
|
|
20231116,110700,702850100,28750,28750,28750,28750,0
|
|
20231116,110600,702850100,28750,28750,28750,28750,2
|
|
20231116,110500,702792600,28750,28700,28750,28700,197
|
|
20231116,110400,697136400,28700,28700,28700,28700,133
|
|
20231116,110300,693319300,28700,28700,28700,28700,20
|
|
20231116,110200,692745300,28700,28700,28700,28700,72
|
|
20231116,110100,690678900,28700,28700,28700,28700,336
|
|
20231116,110000,681035700,28700,28750,28750,28700,529
|
|
20231116,105900,665830600,28750,28750,28750,28750,274
|
|
20231116,105800,657953100,28750,28750,28750,28750,342
|
|
20231116,105700,648120600,28750,28750,28750,28750,392
|
|
20231116,105600,636850600,28750,28750,28750,28750,1023
|
|
20231116,105500,607439350,28700,28700,28700,28700,111
|
|
20231116,105400,604253650,28700,28700,28750,28700,133
|
|
20231116,105300,600436450,28750,28650,28750,28650,226
|
|
20231116,105200,593950900,28700,28700,28700,28700,274
|
|
20231116,105100,586087100,28750,28750,28750,28700,44
|
|
20231116,105000,584822750,28750,28750,28750,28750,0
|
|
20231116,104900,584822750,28750,28700,28750,28700,30
|
|
20231116,104800,583960600,28700,28750,28750,28700,258
|
|
20231116,104700,576554250,28750,28650,28750,28650,2809
|
|
20231116,104600,495963700,28600,28550,28600,28550,982
|
|
20231116,104500,467880400,28550,28550,28550,28550,300
|
|
20231116,104400,459315400,28550,28550,28550,28550,192
|
|
20231116,104300,453833800,28550,28550,28550,28550,7
|
|
20231116,104200,453633950,28550,28500,28550,28500,340
|
|
20231116,104100,443927050,28500,28500,28500,28500,2
|
|
20231116,104000,443870050,28500,28500,28500,28500,23
|
|
20231116,103900,443214550,28500,28500,28500,28500,7
|
|
20231116,103800,443015050,28500,28500,28500,28500,3
|
|
20231116,103700,442929550,28500,28550,28550,28500,124
|
|
20231116,103600,439389400,28500,28500,28550,28500,323
|
|
20231116,103500,430168200,28550,28550,28550,28550,11
|
|
20231116,103400,429854150,28500,28500,28500,28500,4
|
|
20231116,103300,429740150,28550,28500,28550,28500,67
|
|
20231116,103200,427829800,28500,28500,28550,28500,563
|
|
20231116,103100,411765100,28500,28500,28500,28450,656
|
|
20231116,103000,393075400,28550,28500,28550,28500,108
|
|
20231116,102900,389997350,28500,28500,28500,28500,2
|
|
20231116,102800,389940350,28500,28550,28550,28500,289
|
|
20231116,102700,381690500,28500,28500,28500,28500,371
|
|
20231116,102600,371117000,28500,28500,28500,28500,204
|
|
20231116,102500,365303000,28500,28500,28500,28500,239
|
|
20231116,102400,358491500,28500,28450,28500,28450,65
|
|
20231116,102300,356640450,28450,28500,28500,28450,115
|
|
20231116,102200,353366800,28450,28500,28500,28450,379
|
|
20231116,102100,342565550,28500,28500,28500,28500,42
|
|
20231116,102000,341368550,28500,28500,28500,28500,5
|
|
20231116,101900,341226050,28500,28500,28500,28500,351
|
|
20231116,101800,331222550,28450,28550,28550,28450,1697
|
|
20231116,101700,282892750,28550,28550,28600,28550,160
|
|
20231116,101600,278321250,28550,28600,28600,28550,159
|
|
20231116,101500,273773950,28600,28600,28650,28600,130
|
|
20231116,101400,270050750,28650,28650,28650,28650,50
|
|
20231116,101300,268618250,28600,28550,28600,28500,1310
|
|
20231116,101200,231175600,28550,28550,28550,28550,115
|
|
20231116,101100,227892350,28550,28500,28550,28500,1576
|
|
20231116,101000,182939350,28450,28500,28500,28450,360
|
|
20231116,100900,172684450,28500,28550,28550,28500,202
|
|
20231116,100800,166917450,28550,28550,28550,28500,226
|
|
20231116,100700,160465250,28550,28550,28600,28550,126
|
|
20231116,100600,156867650,28550,28500,28550,28500,1303
|
|
20231116,100500,119697650,28500,28450,28500,28450,230
|
|
20231116,100400,113143550,28500,28300,28500,28300,1596
|
|
20231116,100300,67745500,28250,28200,28250,28200,1051
|
|
20231116,100200,38104750,28200,28150,28200,28150,280
|
|
20231116,100100,30208850,28200,28150,28200,28150,962
|
|
20231116,100000,3128050,28150,28250,28250,28150,111
|