659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,195600,277043950,22300,22300,22300,22300,592
|
|
20231114,195500,277043950,22300,22300,22300,22300,0
|
|
20231114,195400,277043950,22300,22300,22300,22300,0
|
|
20231114,195300,277043950,22300,22300,22300,22300,0
|
|
20231114,195200,277043950,22300,22300,22300,22300,0
|
|
20231114,195100,277043950,22300,22300,22300,22300,0
|
|
20231114,195000,277043950,22300,22300,22300,22300,0
|
|
20231114,194900,277043950,22300,22300,22300,22300,0
|
|
20231114,194800,277043950,22300,22300,22300,22300,0
|
|
20231114,194700,277043950,22300,22300,22300,22300,0
|
|
20231114,194600,277043950,22300,22300,22300,22300,0
|
|
20231114,194500,277043950,22300,22300,22300,22300,0
|
|
20231114,194400,277043950,22300,22300,22300,22300,0
|
|
20231114,194300,277043950,22300,22300,22300,22300,0
|
|
20231114,194200,277043950,22300,22300,22300,22300,0
|
|
20231114,194100,277043950,22300,22300,22300,22300,0
|
|
20231114,194000,277043950,22300,22300,22300,22300,0
|
|
20231114,193900,277043950,22300,22300,22300,22300,0
|
|
20231114,193800,277043950,22300,22300,22300,22300,0
|
|
20231114,193700,277043950,22300,22300,22300,22300,0
|
|
20231114,193600,277043950,22300,22300,22300,22300,0
|
|
20231114,193500,277043950,22300,22300,22300,22300,0
|
|
20231114,193400,277043950,22300,22300,22300,22300,0
|
|
20231114,193300,277043950,22300,22300,22300,22300,0
|
|
20231114,193200,277043950,22300,22300,22300,22300,0
|
|
20231114,193100,277043950,22300,22300,22300,22300,0
|
|
20231114,193000,277043950,22300,22300,22300,22300,0
|
|
20231114,192900,277043950,22300,22300,22300,22300,0
|
|
20231114,192800,277043950,22300,22300,22300,22300,0
|
|
20231114,192700,277043950,22300,22300,22300,22300,0
|
|
20231114,192600,277043950,22300,22300,22300,22300,592
|
|
20231114,192500,277043950,22300,22300,22300,22300,0
|
|
20231114,192400,277043950,22300,22300,22300,22300,0
|
|
20231114,192300,277043950,22300,22300,22300,22300,0
|
|
20231114,192200,277043950,22300,22300,22300,22300,0
|
|
20231114,192100,277043950,22300,22300,22300,22300,0
|
|
20231114,192000,277043950,22300,22300,22300,22300,0
|
|
20231114,191900,277043950,22300,22300,22300,22300,0
|
|
20231114,191800,277043950,22300,22300,22300,22300,0
|
|
20231114,191700,277043950,22300,22300,22300,22300,0
|
|
20231114,191600,277043950,22300,22300,22300,22300,0
|
|
20231114,191500,277043950,22300,22300,22300,22300,0
|
|
20231114,191400,277043950,22300,22300,22300,22300,0
|
|
20231114,191300,277043950,22300,22300,22300,22300,0
|
|
20231114,191200,277043950,22300,22300,22300,22300,0
|
|
20231114,191100,277043950,22300,22300,22300,22300,0
|
|
20231114,191000,277043950,22300,22300,22300,22300,0
|
|
20231114,190900,277043950,22300,22300,22300,22300,0
|
|
20231114,190800,277043950,22300,22300,22300,22300,0
|
|
20231114,190700,277043950,22300,22300,22300,22300,0
|
|
20231114,190600,277043950,22300,22300,22300,22300,0
|
|
20231114,190500,277043950,22300,22300,22300,22300,0
|
|
20231114,190400,277043950,22300,22300,22300,22300,0
|
|
20231114,190300,277043950,22300,22300,22300,22300,0
|
|
20231114,190200,277043950,22300,22300,22300,22300,0
|
|
20231114,190100,277043950,22300,22300,22300,22300,0
|
|
20231114,190000,277043950,22300,22300,22300,22300,0
|
|
20231114,185900,277043950,22300,22300,22300,22300,0
|
|
20231114,185800,277043950,22300,22300,22300,22300,0
|
|
20231114,185700,277043950,22300,22300,22300,22300,0
|
|
20231114,185600,277043950,22300,22300,22300,22300,592
|
|
20231114,185500,277043950,22300,22300,22300,22300,0
|
|
20231114,185400,277043950,22300,22300,22300,22300,0
|
|
20231114,185300,277043950,22300,22300,22300,22300,0
|
|
20231114,185200,277043950,22300,22300,22300,22300,0
|
|
20231114,185100,277043950,22300,22300,22300,22300,0
|
|
20231114,185000,277043950,22300,22300,22300,22300,0
|
|
20231114,184900,277043950,22300,22300,22300,22300,0
|
|
20231114,184800,277043950,22300,22300,22300,22300,0
|
|
20231114,184700,277043950,22300,22300,22300,22300,0
|
|
20231114,184600,277043950,22300,22300,22300,22300,0
|
|
20231114,184500,277043950,22300,22300,22300,22300,0
|
|
20231114,184400,277043950,22300,22300,22300,22300,0
|
|
20231114,184300,277043950,22300,22300,22300,22300,0
|
|
20231114,184200,277043950,22300,22300,22300,22300,0
|
|
20231114,184100,277043950,22300,22300,22300,22300,0
|
|
20231114,184000,277043950,22300,22300,22300,22300,0
|
|
20231114,183900,277043950,22300,22300,22300,22300,0
|
|
20231114,183800,277043950,22300,22300,22300,22300,0
|
|
20231114,183700,277043950,22300,22300,22300,22300,0
|
|
20231114,183600,277043950,22300,22300,22300,22300,0
|
|
20231114,183500,277043950,22300,22300,22300,22300,0
|
|
20231114,183400,277043950,22300,22300,22300,22300,0
|
|
20231114,183300,277043950,22300,22300,22300,22300,0
|
|
20231114,183200,277043950,22300,22300,22300,22300,0
|
|
20231114,183100,277043950,22300,22300,22300,22300,0
|
|
20231114,183000,277043950,22300,22300,22300,22300,0
|
|
20231114,182900,277043950,22300,22300,22300,22300,0
|
|
20231114,182800,277043950,22300,22300,22300,22300,0
|
|
20231114,182700,277043950,22300,22300,22300,22300,0
|
|
20231114,182600,277043950,22300,22300,22300,22300,592
|
|
20231114,182500,277043950,22300,22300,22300,22300,0
|
|
20231114,182400,277043950,22300,22300,22300,22300,0
|
|
20231114,182300,277043950,22300,22300,22300,22300,0
|
|
20231114,182200,277043950,22300,22300,22300,22300,0
|
|
20231114,182100,277043950,22300,22300,22300,22300,0
|
|
20231114,182000,277043950,22300,22300,22300,22300,0
|
|
20231114,181900,277043950,22300,22300,22300,22300,0
|
|
20231114,181800,277043950,22300,22300,22300,22300,0
|
|
20231114,181700,277043950,22300,22300,22300,22300,0
|
|
20231114,181600,277043950,22300,22300,22300,22300,0
|
|
20231114,181500,277043950,22300,22300,22300,22300,0
|
|
20231114,181400,277043950,22300,22300,22300,22300,0
|
|
20231114,181300,277043950,22300,22300,22300,22300,0
|
|
20231114,181200,277043950,22300,22300,22300,22300,0
|
|
20231114,181100,277043950,22300,22300,22300,22300,0
|
|
20231114,181000,277043950,22300,22300,22300,22300,0
|
|
20231114,180900,277043950,22300,22300,22300,22300,0
|
|
20231114,180800,277043950,22300,22300,22300,22300,0
|
|
20231114,180700,277043950,22300,22300,22300,22300,0
|
|
20231114,180600,277043950,22300,22300,22300,22300,0
|
|
20231114,180500,277043950,22300,22300,22300,22300,0
|
|
20231114,180400,277043950,22300,22300,22300,22300,0
|
|
20231114,180300,277043950,22300,22300,22300,22300,0
|
|
20231114,180200,277043950,22300,22300,22300,22300,0
|
|
20231114,180100,277043950,22300,22300,22300,22300,0
|
|
20231114,180000,277043950,22300,22300,22300,22300,0
|
|
20231114,175900,277043950,22300,22300,22300,22300,0
|
|
20231114,175800,277043950,22300,22300,22300,22300,0
|
|
20231114,175700,277043950,22300,22300,22300,22300,0
|
|
20231114,175600,277043950,22300,22300,22300,22300,592
|
|
20231114,175500,277043950,22300,22300,22300,22300,0
|
|
20231114,175400,277043950,22300,22300,22300,22300,0
|
|
20231114,175300,277043950,22300,22300,22300,22300,0
|
|
20231114,175200,277043950,22300,22300,22300,22300,0
|
|
20231114,175100,277043950,22300,22300,22300,22300,0
|
|
20231114,175000,277043950,22300,22300,22300,22300,0
|
|
20231114,174900,277043950,22300,22300,22300,22300,0
|
|
20231114,174800,277043950,22300,22300,22300,22300,0
|
|
20231114,174700,277043950,22300,22300,22300,22300,0
|
|
20231114,174600,277043950,22300,22300,22300,22300,0
|
|
20231114,174500,277043950,22300,22300,22300,22300,0
|
|
20231114,174400,277043950,22300,22300,22300,22300,0
|
|
20231114,174300,277043950,22300,22300,22300,22300,0
|
|
20231114,174200,277043950,22300,22300,22300,22300,0
|
|
20231114,174100,277043950,22300,22300,22300,22300,0
|
|
20231114,174000,277043950,22300,22300,22300,22300,0
|
|
20231114,173900,277043950,22300,22300,22300,22300,0
|
|
20231114,173800,277043950,22300,22300,22300,22300,0
|
|
20231114,173700,277043950,22300,22300,22300,22300,0
|
|
20231114,173600,277043950,22300,22300,22300,22300,0
|
|
20231114,173500,277043950,22300,22300,22300,22300,0
|
|
20231114,173400,277043950,22300,22300,22300,22300,0
|
|
20231114,173300,277043950,22300,22300,22300,22300,0
|
|
20231114,173200,277043950,22300,22300,22300,22300,0
|
|
20231114,173100,277043950,22300,22300,22300,22300,0
|
|
20231114,173000,277043950,22300,22300,22300,22300,0
|
|
20231114,172900,277043950,22300,22300,22300,22300,0
|
|
20231114,172800,277043950,22300,22300,22300,22300,0
|
|
20231114,172700,277043950,22300,22300,22300,22300,0
|
|
20231114,172600,277043950,22300,22300,22300,22300,592
|
|
20231114,172500,277043950,22300,22300,22300,22300,0
|
|
20231114,172400,277043950,22300,22300,22300,22300,0
|
|
20231114,172300,277043950,22300,22300,22300,22300,0
|
|
20231114,172200,277043950,22300,22300,22300,22300,0
|
|
20231114,172100,277043950,22300,22300,22300,22300,0
|
|
20231114,172000,277043950,22300,22300,22300,22300,0
|
|
20231114,171900,277043950,22300,22300,22300,22300,0
|
|
20231114,171800,277043950,22300,22300,22300,22300,0
|
|
20231114,171700,277043950,22300,22300,22300,22300,0
|
|
20231114,171600,277043950,22300,22300,22300,22300,0
|
|
20231114,171500,277043950,22300,22300,22300,22300,0
|
|
20231114,171400,277043950,22300,22300,22300,22300,0
|
|
20231114,171300,277043950,22300,22300,22300,22300,0
|
|
20231114,171200,277043950,22300,22300,22300,22300,0
|
|
20231114,171100,277043950,22300,22300,22300,22300,0
|
|
20231114,171000,277043950,22300,22300,22300,22300,0
|
|
20231114,170900,277043950,22300,22300,22300,22300,0
|
|
20231114,170800,277043950,22300,22300,22300,22300,0
|
|
20231114,170700,277043950,22300,22300,22300,22300,0
|
|
20231114,170600,277043950,22300,22300,22300,22300,0
|
|
20231114,170500,277043950,22300,22300,22300,22300,0
|
|
20231114,170400,277043950,22300,22300,22300,22300,0
|
|
20231114,170300,277043950,22300,22300,22300,22300,0
|
|
20231114,170200,277043950,22300,22300,22300,22300,0
|
|
20231114,170100,277043950,22300,22300,22300,22300,0
|
|
20231114,170000,277043950,22300,22300,22300,22300,0
|
|
20231114,165900,277043950,22300,22300,22300,22300,0
|
|
20231114,165800,277043950,22300,22300,22300,22300,0
|
|
20231114,165700,277043950,22300,22300,22300,22300,0
|
|
20231114,165600,277043950,22300,22300,22300,22300,592
|
|
20231114,165500,277043950,22300,22300,22300,22300,0
|
|
20231114,165400,277043950,22300,22300,22300,22300,0
|
|
20231114,165300,277043950,22300,22300,22300,22300,0
|
|
20231114,165200,277043950,22300,22300,22300,22300,0
|
|
20231114,165100,277043950,22300,22300,22300,22300,0
|
|
20231114,165000,277043950,22300,22300,22300,22300,0
|
|
20231114,164900,277043950,22300,22300,22300,22300,0
|
|
20231114,164800,277043950,22300,22300,22300,22300,0
|
|
20231114,164700,277043950,22300,22300,22300,22300,0
|
|
20231114,164600,277043950,22300,22300,22300,22300,0
|
|
20231114,164500,277043950,22300,22300,22300,22300,0
|
|
20231114,164400,277043950,22300,22300,22300,22300,0
|
|
20231114,164300,277043950,22300,22300,22300,22300,0
|
|
20231114,164200,277043950,22300,22300,22300,22300,0
|
|
20231114,164100,277043950,22300,22300,22300,22300,0
|
|
20231114,164000,277043950,22300,22300,22300,22300,0
|
|
20231114,163900,277043950,22300,22300,22300,22300,0
|
|
20231114,163800,277043950,22300,22300,22300,22300,0
|
|
20231114,163700,277043950,22300,22300,22300,22300,0
|
|
20231114,163600,277043950,22300,22300,22300,22300,0
|
|
20231114,163500,277043950,22300,22300,22300,22300,0
|
|
20231114,163400,277043950,22300,22300,22300,22300,0
|
|
20231114,163300,277043950,22300,22300,22300,22300,0
|
|
20231114,163200,277043950,22300,22300,22300,22300,0
|
|
20231114,163100,277043950,22300,22300,22300,22300,0
|
|
20231114,163000,277043950,22300,22300,22300,22300,0
|
|
20231114,162900,277043950,22300,22300,22300,22300,0
|
|
20231114,162800,277043950,22300,22300,22300,22300,0
|
|
20231114,162700,277043950,22300,22300,22300,22300,0
|
|
20231114,162600,277043950,22300,22300,22300,22300,592
|
|
20231114,162500,277043950,22300,22300,22300,22300,0
|
|
20231114,162400,277043950,22300,22300,22300,22300,0
|
|
20231114,162300,277043950,22300,22300,22300,22300,0
|
|
20231114,162200,277043950,22300,22300,22300,22300,0
|
|
20231114,162100,277043950,22300,22300,22300,22300,0
|
|
20231114,162000,277043950,22300,22300,22300,22300,0
|
|
20231114,161900,277043950,22300,22300,22300,22300,0
|
|
20231114,161800,277043950,22300,22300,22300,22300,0
|
|
20231114,161700,277043950,22300,22300,22300,22300,0
|
|
20231114,161600,277043950,22300,22300,22300,22300,0
|
|
20231114,161500,277043950,22300,22300,22300,22300,0
|
|
20231114,161400,277043950,22300,22300,22300,22300,0
|
|
20231114,161300,277043950,22300,22300,22300,22300,0
|
|
20231114,161200,277043950,22300,22300,22300,22300,0
|
|
20231114,161100,277043950,22300,22300,22300,22300,0
|
|
20231114,161000,277043950,22300,22300,22300,22300,0
|
|
20231114,160900,277043950,22300,22300,22300,22300,0
|
|
20231114,160800,277043950,22300,22300,22300,22300,0
|
|
20231114,160700,277043950,22300,22300,22300,22300,0
|
|
20231114,160600,277043950,22300,22300,22300,22300,0
|
|
20231114,160500,277043950,22300,22300,22300,22300,0
|
|
20231114,160400,277043950,22300,22300,22300,22300,0
|
|
20231114,160300,277043950,22300,22300,22300,22300,0
|
|
20231114,160200,277043950,22300,22300,22300,22300,0
|
|
20231114,160100,277043950,22300,22300,22300,22300,0
|
|
20231114,160000,277043950,22300,22300,22300,22300,0
|
|
20231114,155900,277043950,22300,22300,22300,22300,0
|
|
20231114,155800,277043950,22300,22300,22300,22300,0
|
|
20231114,155700,277043950,22300,22300,22300,22300,0
|
|
20231114,155600,277043950,22300,22300,22300,22300,592
|
|
20231114,155500,277043950,22300,22300,22300,22300,0
|
|
20231114,155400,277043950,22300,22300,22300,22300,0
|
|
20231114,155300,277043950,22300,22300,22300,22300,0
|
|
20231114,155200,277043950,22300,22300,22300,22300,0
|
|
20231114,155100,277043950,22300,22300,22300,22300,0
|
|
20231114,155000,277043950,22300,22300,22300,22300,0
|
|
20231114,154900,277043950,22300,22300,22300,22300,0
|
|
20231114,154800,277043950,22300,22300,22300,22300,0
|
|
20231114,154700,277043950,22300,22300,22300,22300,0
|
|
20231114,154600,277043950,22300,22300,22300,22300,0
|
|
20231114,154500,277043950,22300,22300,22300,22300,0
|
|
20231114,154400,277043950,22300,22300,22300,22300,0
|
|
20231114,154300,277043950,22300,22300,22300,22300,0
|
|
20231114,154200,277043950,22300,22300,22300,22300,0
|
|
20231114,154100,277043950,22300,22300,22300,22300,0
|
|
20231114,154000,277043950,22300,22300,22300,22300,0
|
|
20231114,153900,277043950,22300,22300,22300,22300,0
|
|
20231114,153800,277043950,22300,22300,22300,22300,0
|
|
20231114,153700,277043950,22300,22300,22300,22300,0
|
|
20231114,153600,277043950,22300,22300,22300,22300,0
|
|
20231114,153500,277043950,22300,22300,22300,22300,0
|
|
20231114,153400,277043950,22300,22300,22300,22300,0
|
|
20231114,153300,277043950,22300,22300,22300,22300,0
|
|
20231114,153200,277043950,22300,22300,22300,22300,0
|
|
20231114,153100,277043950,22300,22300,22300,22300,0
|
|
20231114,153000,277043950,22300,22300,22300,22300,592
|
|
20231114,152900,263842350,22350,22350,22350,22350,0
|
|
20231114,152800,263842350,22350,22350,22350,22350,0
|
|
20231114,152700,263842350,22350,22350,22350,22350,0
|
|
20231114,152600,263842350,22350,22350,22350,22350,0
|
|
20231114,152500,263842350,22350,22350,22350,22350,0
|
|
20231114,152400,263842350,22350,22350,22350,22350,0
|
|
20231114,152300,263842350,22350,22350,22350,22350,0
|
|
20231114,152200,263842350,22350,22350,22350,22350,0
|
|
20231114,152100,263842350,22350,22350,22350,22350,0
|
|
20231114,152000,263842350,22350,22350,22350,22350,0
|
|
20231114,151900,263842350,22350,22350,22350,22350,12
|
|
20231114,151800,263574150,22350,22350,22350,22350,0
|
|
20231114,151700,263574150,22350,22350,22350,22350,1
|
|
20231114,151600,263551800,22250,22250,22250,22250,133
|
|
20231114,151500,260592550,22200,22200,22200,22200,0
|
|
20231114,151400,260592550,22200,22200,22200,22200,0
|
|
20231114,151300,260592550,22200,22200,22200,22200,0
|
|
20231114,151200,260592550,22200,22200,22200,22200,0
|
|
20231114,151100,260592550,22200,22200,22200,22200,0
|
|
20231114,151000,260592550,22200,22150,22200,22150,81
|
|
20231114,150900,258794400,22200,22200,22200,22200,0
|
|
20231114,150800,258794400,22200,22200,22200,22200,0
|
|
20231114,150700,258794400,22200,22200,22200,22200,7
|
|
20231114,150600,258639000,22200,22200,22200,22200,0
|
|
20231114,150500,258639000,22200,22200,22200,22200,212
|
|
20231114,150400,253932600,22200,22200,22200,22200,0
|
|
20231114,150300,253932600,22200,22250,22250,22200,8
|
|
20231114,150200,253754700,22250,22250,22250,22250,0
|
|
20231114,150100,253754700,22250,22250,22250,22250,0
|
|
20231114,150000,253754700,22250,22250,22250,22250,0
|
|
20231114,145900,253754700,22250,22250,22250,22250,0
|
|
20231114,145800,253754700,22250,22250,22250,22250,0
|
|
20231114,145700,253754700,22250,22250,22250,22250,7
|
|
20231114,145600,253598950,22250,22250,22250,22250,0
|
|
20231114,145500,253598950,22250,22250,22250,22250,0
|
|
20231114,145400,253598950,22250,22250,22250,22250,0
|
|
20231114,145300,253598950,22250,22250,22250,22250,57
|
|
20231114,145200,252330700,22250,22250,22250,22250,0
|
|
20231114,145100,252330700,22250,22250,22250,22250,25
|
|
20231114,145000,251774450,22250,22250,22250,22250,0
|
|
20231114,144900,251774450,22250,22200,22250,22200,77
|
|
20231114,144800,250061700,22250,22250,22250,22250,70
|
|
20231114,144700,248504200,22250,22250,22250,22250,1
|
|
20231114,144600,248481950,22250,22250,22250,22250,104
|
|
20231114,144500,246167950,22150,22150,22150,22150,0
|
|
20231114,144400,246167950,22150,22150,22150,22150,6
|
|
20231114,144300,246035050,22150,22150,22150,22150,0
|
|
20231114,144200,246035050,22150,22150,22150,22150,0
|
|
20231114,144100,246035050,22150,22150,22150,22150,0
|
|
20231114,144000,246035050,22150,22150,22150,22150,0
|
|
20231114,143900,246035050,22150,22150,22150,22150,0
|
|
20231114,143800,246035050,22150,22150,22150,22150,0
|
|
20231114,143700,246035050,22150,22150,22150,22150,6
|
|
20231114,143600,245902150,22250,22250,22250,22250,0
|
|
20231114,143500,245902150,22250,22250,22250,22250,4
|
|
20231114,143400,245813150,22150,22150,22150,22150,0
|
|
20231114,143300,245813150,22150,22150,22150,22150,5
|
|
20231114,143200,245702400,22150,22150,22150,22150,11
|
|
20231114,143100,245458750,22150,22150,22150,22150,0
|
|
20231114,143000,245458750,22150,22150,22150,22150,0
|
|
20231114,142900,245458750,22150,22150,22150,22150,0
|
|
20231114,142800,245458750,22150,22150,22150,22150,0
|
|
20231114,142700,245458750,22150,22150,22150,22150,6
|
|
20231114,142600,245325850,22200,22200,22200,22200,0
|
|
20231114,142500,245325850,22200,22200,22200,22200,0
|
|
20231114,142400,245325850,22200,22200,22200,22200,0
|
|
20231114,142300,245325850,22200,22200,22200,22200,0
|
|
20231114,142200,245325850,22200,22200,22200,22200,0
|
|
20231114,142100,245325850,22200,22200,22200,22200,0
|
|
20231114,142000,245325850,22200,22200,22200,22200,0
|
|
20231114,141900,245325850,22200,22200,22200,22200,262
|
|
20231114,141800,239509450,22250,22250,22250,22250,1
|
|
20231114,141700,239487200,22350,22350,22350,22350,0
|
|
20231114,141600,239487200,22350,22350,22350,22350,0
|
|
20231114,141500,239487200,22350,22350,22350,22350,0
|
|
20231114,141400,239487200,22350,22350,22350,22350,0
|
|
20231114,141300,239487200,22350,22350,22350,22350,0
|
|
20231114,141200,239487200,22350,22350,22350,22350,0
|
|
20231114,141100,239487200,22350,22350,22350,22350,0
|
|
20231114,141000,239487200,22350,22350,22350,22350,0
|
|
20231114,140900,239487200,22350,22350,22350,22350,0
|
|
20231114,140800,239487200,22350,22350,22350,22350,0
|
|
20231114,140700,239487200,22350,22350,22350,22350,10
|
|
20231114,140600,239263700,22350,22350,22350,22350,0
|
|
20231114,140500,239263700,22350,22350,22350,22350,1
|
|
20231114,140400,239241350,22350,22200,22350,22200,258
|
|
20231114,140300,233477450,22150,22150,22150,22150,0
|
|
20231114,140200,233477450,22150,22150,22150,22150,0
|
|
20231114,140100,233477450,22150,22150,22150,22150,0
|
|
20231114,140000,233477450,22150,22150,22150,22150,0
|
|
20231114,135900,233477450,22150,22150,22150,22150,0
|
|
20231114,135800,233477450,22150,22150,22150,22150,0
|
|
20231114,135700,233477450,22150,22150,22150,22150,5
|
|
20231114,135600,233366700,22150,22150,22150,22150,109
|
|
20231114,135500,230952350,22050,22050,22050,22050,259
|
|
20231114,135400,225241400,22100,22100,22100,22100,0
|
|
20231114,135300,225241400,22100,22100,22100,22100,2
|
|
20231114,135200,225197200,22100,22100,22100,22100,0
|
|
20231114,135100,225197200,22100,22100,22100,22100,0
|
|
20231114,135000,225197200,22100,22100,22100,22100,0
|
|
20231114,134900,225197200,22100,22050,22100,22050,33
|
|
20231114,134800,224467950,22100,22100,22100,22100,0
|
|
20231114,134700,224467950,22100,22100,22100,22100,0
|
|
20231114,134600,224467950,22100,22150,22150,22100,4
|
|
20231114,134500,224379450,22050,22050,22050,22050,0
|
|
20231114,134400,224379450,22050,22050,22050,22050,0
|
|
20231114,134300,224379450,22050,22100,22100,22050,361
|
|
20231114,134200,216402300,22100,22100,22100,22100,109
|
|
20231114,134100,213993400,22100,22100,22100,22100,0
|
|
20231114,134000,213993400,22100,22100,22100,22100,0
|
|
20231114,133900,213993400,22100,22100,22100,22100,17
|
|
20231114,133800,213617700,22100,22100,22100,22100,67
|
|
20231114,133700,212137000,22100,22100,22100,22100,50
|
|
20231114,133600,211032000,22100,22200,22200,22100,44
|
|
20231114,133500,210057400,22200,22200,22200,22200,0
|
|
20231114,133400,210057400,22200,22200,22200,22200,5
|
|
20231114,133300,209946400,22200,22200,22200,22200,0
|
|
20231114,133200,209946400,22200,22200,22200,22200,3
|
|
20231114,133100,209879800,22200,22200,22200,22200,0
|
|
20231114,133000,209879800,22200,22200,22200,22200,9
|
|
20231114,132900,209680000,22250,22250,22250,22250,0
|
|
20231114,132800,209680000,22250,22250,22250,22250,0
|
|
20231114,132700,209680000,22250,22250,22250,22250,0
|
|
20231114,132600,209680000,22250,22250,22250,22250,0
|
|
20231114,132500,209680000,22250,22250,22250,22250,0
|
|
20231114,132400,209680000,22250,22250,22250,22250,0
|
|
20231114,132300,209680000,22250,22250,22250,22250,0
|
|
20231114,132200,209680000,22250,22250,22250,22250,0
|
|
20231114,132100,209680000,22250,22250,22250,22250,49
|
|
20231114,132000,208589750,22250,22250,22250,22250,0
|
|
20231114,131900,208589750,22250,22250,22250,22250,0
|
|
20231114,131800,208589750,22250,22250,22250,22250,0
|
|
20231114,131700,208589750,22250,22250,22250,22250,0
|
|
20231114,131600,208589750,22250,22250,22250,22250,11
|
|
20231114,131500,208345000,22150,22150,22150,22150,0
|
|
20231114,131400,208345000,22150,22150,22150,22150,0
|
|
20231114,131300,208345000,22150,22150,22150,22150,5
|
|
20231114,131200,208234250,22250,22250,22250,22250,0
|
|
20231114,131100,208234250,22250,22250,22250,22250,0
|
|
20231114,131000,208234250,22250,22250,22250,22250,0
|
|
20231114,130900,208234250,22250,22250,22250,22250,6
|
|
20231114,130800,208100750,22250,22250,22250,22250,0
|
|
20231114,130700,208100750,22250,22150,22250,22150,167
|
|
20231114,130600,204386500,22250,22250,22250,22250,0
|
|
20231114,130500,204386500,22250,22250,22250,22250,0
|
|
20231114,130400,204386500,22250,22250,22250,22250,0
|
|
20231114,130300,204386500,22250,22250,22250,22250,0
|
|
20231114,130200,204386500,22250,22250,22250,22250,0
|
|
20231114,130100,204386500,22250,22250,22250,22250,0
|
|
20231114,130000,204386500,22250,22250,22250,22250,0
|
|
20231114,125900,204386500,22250,22250,22250,22250,0
|
|
20231114,125800,204386500,22250,22250,22250,22250,0
|
|
20231114,125700,204386500,22250,22250,22250,22250,0
|
|
20231114,125600,204386500,22250,22250,22250,22250,0
|
|
20231114,125500,204386500,22250,22250,22250,22250,1
|
|
20231114,125400,204364250,22250,22250,22250,22250,0
|
|
20231114,125300,204364250,22250,22250,22250,22250,0
|
|
20231114,125200,204364250,22250,22250,22250,22250,0
|
|
20231114,125100,204364250,22250,22250,22250,22250,0
|
|
20231114,125000,204364250,22250,22250,22250,22250,10
|
|
20231114,124900,204141750,22250,22250,22250,22250,0
|
|
20231114,124800,204141750,22250,22250,22250,22250,0
|
|
20231114,124700,204141750,22250,22250,22250,22250,10
|
|
20231114,124600,203919250,22250,22250,22250,22250,23
|
|
20231114,124500,203407500,22250,22250,22250,22250,0
|
|
20231114,124400,203407500,22250,22250,22250,22250,0
|
|
20231114,124300,203407500,22250,22250,22250,22250,0
|
|
20231114,124200,203407500,22250,22250,22250,22250,0
|
|
20231114,124100,203407500,22250,22250,22250,22250,0
|
|
20231114,124000,203407500,22250,22250,22250,22250,0
|
|
20231114,123900,203407500,22250,22250,22250,22250,11
|
|
20231114,123800,203162750,22250,22250,22250,22250,0
|
|
20231114,123700,203162750,22250,22250,22250,22250,0
|
|
20231114,123600,203162750,22250,22250,22250,22250,10
|
|
20231114,123500,202940250,22200,22200,22200,22200,5
|
|
20231114,123400,202829250,22200,22200,22200,22200,22
|
|
20231114,123300,202340850,22200,22200,22200,22200,8
|
|
20231114,123200,202163250,22200,22200,22200,22200,0
|
|
20231114,123100,202163250,22200,22200,22200,22200,0
|
|
20231114,123000,202163250,22200,22200,22200,22200,20
|
|
20231114,122900,201719250,22150,22150,22150,22150,0
|
|
20231114,122800,201719250,22150,22150,22150,22150,67
|
|
20231114,122700,200235200,22200,22200,22200,22200,0
|
|
20231114,122600,200235200,22200,22200,22200,22200,0
|
|
20231114,122500,200235200,22200,22200,22200,22200,0
|
|
20231114,122400,200235200,22200,22200,22200,22200,0
|
|
20231114,122300,200235200,22200,22250,22250,22200,88
|
|
20231114,122200,198278250,22200,22200,22200,22200,10
|
|
20231114,122100,198056250,22200,22200,22200,22200,0
|
|
20231114,122000,198056250,22200,22200,22200,22200,0
|
|
20231114,121900,198056250,22200,22200,22200,22200,0
|
|
20231114,121800,198056250,22200,22200,22200,22200,0
|
|
20231114,121700,198056250,22200,22200,22200,22200,0
|
|
20231114,121600,198056250,22200,22200,22200,22200,0
|
|
20231114,121500,198056250,22200,22200,22200,22200,0
|
|
20231114,121400,198056250,22200,22200,22200,22200,11
|
|
20231114,121300,197812050,22200,22200,22200,22200,3
|
|
20231114,121200,197745450,22250,22250,22250,22250,0
|
|
20231114,121100,197745450,22250,22250,22250,22250,3
|
|
20231114,121000,197678700,22250,22250,22250,22250,14
|
|
20231114,120900,197367200,22250,22250,22250,22250,0
|
|
20231114,120800,197367200,22250,22250,22250,22250,0
|
|
20231114,120700,197367200,22250,22250,22250,22250,118
|
|
20231114,120600,194741700,22250,22250,22250,22250,0
|
|
20231114,120500,194741700,22250,22250,22250,22250,0
|
|
20231114,120400,194741700,22250,22250,22250,22250,0
|
|
20231114,120300,194741700,22250,22250,22250,22250,0
|
|
20231114,120200,194741700,22250,22250,22250,22250,0
|
|
20231114,120100,194741700,22250,22250,22250,22250,30
|
|
20231114,120000,194074200,22250,22250,22250,22250,0
|
|
20231114,115900,194074200,22250,22250,22250,22250,0
|
|
20231114,115800,194074200,22250,22250,22250,22250,0
|
|
20231114,115700,194074200,22250,22250,22250,22250,0
|
|
20231114,115600,194074200,22250,22250,22250,22250,0
|
|
20231114,115500,194074200,22250,22250,22250,22250,0
|
|
20231114,115400,194074200,22250,22250,22250,22250,0
|
|
20231114,115300,194074200,22250,22250,22250,22250,0
|
|
20231114,115200,194074200,22250,22250,22250,22250,0
|
|
20231114,115100,194074200,22250,22250,22250,22250,0
|
|
20231114,115000,194074200,22250,22250,22250,22250,0
|
|
20231114,114900,194074200,22250,22250,22250,22250,0
|
|
20231114,114800,194074200,22250,22250,22250,22250,0
|
|
20231114,114700,194074200,22250,22250,22250,22250,0
|
|
20231114,114600,194074200,22250,22250,22250,22250,0
|
|
20231114,114500,194074200,22250,22250,22250,22250,0
|
|
20231114,114400,194074200,22250,22250,22250,22250,0
|
|
20231114,114300,194074200,22250,22200,22250,22200,116
|
|
20231114,114200,191496450,22200,22200,22200,22200,293
|
|
20231114,114100,184991850,22200,22200,22200,22200,0
|
|
20231114,114000,184991850,22200,22200,22200,22200,0
|
|
20231114,113900,184991850,22200,22200,22200,22200,0
|
|
20231114,113800,184991850,22200,22150,22200,22150,117
|
|
20231114,113700,182395450,22150,22200,22200,22150,80
|
|
20231114,113600,180620450,22200,22200,22200,22200,0
|
|
20231114,113500,180620450,22200,22200,22200,22200,16
|
|
20231114,113400,180265250,22250,22250,22250,22250,0
|
|
20231114,113300,180265250,22250,22250,22250,22250,0
|
|
20231114,113200,180265250,22250,22250,22250,22250,0
|
|
20231114,113100,180265250,22250,22250,22250,22250,38
|
|
20231114,113000,179419750,22250,22250,22250,22200,58
|
|
20231114,112900,178130650,22200,22250,22250,22200,26
|
|
20231114,112800,177552400,22250,22250,22250,22250,3
|
|
20231114,112700,177485650,22250,22250,22250,22250,15
|
|
20231114,112600,177151900,22400,22400,22400,22400,0
|
|
20231114,112500,177151900,22400,22400,22400,22400,0
|
|
20231114,112400,177151900,22400,22400,22400,22400,0
|
|
20231114,112300,177151900,22400,22400,22400,22400,0
|
|
20231114,112200,177151900,22400,22400,22400,22400,0
|
|
20231114,112100,177151900,22400,22300,22400,22300,22
|
|
20231114,112000,176659500,22300,22300,22300,22300,0
|
|
20231114,111900,176659500,22300,22300,22300,22300,1
|
|
20231114,111800,176637200,22250,22250,22250,22250,0
|
|
20231114,111700,176637200,22250,22250,22250,22250,11
|
|
20231114,111600,176392450,22300,22300,22300,22300,0
|
|
20231114,111500,176392450,22300,22300,22300,22300,1
|
|
20231114,111400,176370150,22300,22300,22300,22300,0
|
|
20231114,111300,176370150,22300,22300,22300,22300,6
|
|
20231114,111200,176236350,22300,22300,22300,22300,0
|
|
20231114,111100,176236350,22300,22300,22300,22300,12
|
|
20231114,111000,175968750,22350,22350,22350,22350,7
|
|
20231114,110900,175812300,22350,22350,22350,22350,30
|
|
20231114,110800,175141800,22350,22350,22350,22350,0
|
|
20231114,110700,175141800,22350,22300,22350,22300,3
|
|
20231114,110600,175074800,22300,22300,22300,22300,10
|
|
20231114,110500,174851800,22350,22350,22350,22350,0
|
|
20231114,110400,174851800,22350,22300,22350,22300,47
|
|
20231114,110300,173802150,22300,22300,22300,22300,0
|
|
20231114,110200,173802150,22300,22300,22300,22300,0
|
|
20231114,110100,173802150,22300,22300,22300,22300,0
|
|
20231114,110000,173802150,22300,22300,22300,22300,0
|
|
20231114,105900,173802150,22300,22300,22300,22300,1
|
|
20231114,105800,173779850,22300,22300,22300,22300,61
|
|
20231114,105700,172419550,22300,22300,22300,22300,10
|
|
20231114,105600,172196550,22300,22400,22400,22300,77
|
|
20231114,105500,170474250,22450,22450,22450,22450,0
|
|
20231114,105400,170474250,22450,22450,22450,22450,13
|
|
20231114,105300,170182400,22500,22500,22500,22500,0
|
|
20231114,105200,170182400,22500,22500,22500,22500,0
|
|
20231114,105100,170182400,22500,22500,22500,22500,39
|
|
20231114,105000,169304900,22500,22500,22500,22500,0
|
|
20231114,104900,169304900,22500,22500,22500,22500,0
|
|
20231114,104800,169304900,22500,22500,22500,22500,0
|
|
20231114,104700,169304900,22500,22500,22500,22500,0
|
|
20231114,104600,169304900,22500,22500,22500,22500,18
|
|
20231114,104500,168899900,22500,22500,22500,22500,19
|
|
20231114,104400,168472400,22550,22550,22550,22550,0
|
|
20231114,104300,168472400,22550,22550,22550,22550,0
|
|
20231114,104200,168472400,22550,22550,22550,22550,0
|
|
20231114,104100,168472400,22550,22550,22550,22550,61
|
|
20231114,104000,167096850,22550,22550,22550,22550,150
|
|
20231114,103900,163714350,22500,22500,22500,22500,0
|
|
20231114,103800,163714350,22500,22500,22500,22500,5
|
|
20231114,103700,163601850,22550,22550,22550,22550,0
|
|
20231114,103600,163601850,22550,22550,22550,22550,15
|
|
20231114,103500,163263600,22550,22400,22550,22400,1537
|
|
20231114,103400,128722750,22400,22400,22400,22400,9
|
|
20231114,103300,128521150,22400,22400,22400,22400,0
|
|
20231114,103200,128521150,22400,22400,22400,22400,1
|
|
20231114,103100,128498750,22400,22400,22400,22400,0
|
|
20231114,103000,128498750,22400,22400,22400,22400,0
|
|
20231114,102900,128498750,22400,22400,22400,22400,77
|
|
20231114,102800,126773950,22400,22400,22400,22400,0
|
|
20231114,102700,126773950,22400,22400,22400,22400,5
|
|
20231114,102600,126661950,22450,22450,22450,22450,0
|
|
20231114,102500,126661950,22450,22450,22450,22450,0
|
|
20231114,102400,126661950,22450,22450,22450,22450,32
|
|
20231114,102300,125943550,22450,22450,22450,22450,0
|
|
20231114,102200,125943550,22450,22400,22450,22400,22
|
|
20231114,102100,125449800,22400,22400,22400,22400,0
|
|
20231114,102000,125449800,22400,22400,22400,22400,0
|
|
20231114,101900,125449800,22400,22400,22400,22400,21
|
|
20231114,101800,124979400,22450,22450,22450,22450,10
|
|
20231114,101700,124754900,22450,22400,22450,22400,108
|
|
20231114,101600,122335650,22400,22400,22400,22400,0
|
|
20231114,101500,122335650,22400,22400,22400,22400,0
|
|
20231114,101400,122335650,22400,22400,22400,22400,0
|
|
20231114,101300,122335650,22400,22400,22400,22400,0
|
|
20231114,101200,122335650,22400,22400,22400,22400,5
|
|
20231114,101100,122223650,22400,22300,22400,22300,652
|
|
20231114,101000,107671250,22300,22300,22300,22300,0
|
|
20231114,100900,107671250,22300,22300,22300,22300,3
|
|
20231114,100800,107604350,22200,22200,22200,22200,0
|
|
20231114,100700,107604350,22200,22200,22200,22200,0
|
|
20231114,100600,107604350,22200,22350,22350,22200,53
|
|
20231114,100500,106422450,22350,22350,22350,22350,0
|
|
20231114,100400,106422450,22350,22350,22350,22350,8
|
|
20231114,100300,106243650,22300,22300,22300,22300,149
|
|
20231114,100200,102920950,22300,22300,22300,22300,0
|
|
20231114,100100,102920950,22300,22300,22300,22300,0
|
|
20231114,100000,102920950,22300,22300,22300,22300,1
|
|
20231114,095900,102898650,22300,22300,22300,22300,0
|
|
20231114,095800,102898650,22300,22300,22300,22300,0
|
|
20231114,095700,102898650,22300,22300,22300,22300,0
|
|
20231114,095600,102898650,22300,22300,22300,22300,0
|
|
20231114,095500,102898650,22300,22300,22300,22300,84
|
|
20231114,095400,101025450,22300,22250,22300,22250,560
|
|
20231114,095300,88539200,22250,22250,22250,22250,0
|
|
20231114,095200,88539200,22250,22250,22250,22250,539
|
|
20231114,095100,76546450,22250,22250,22250,22250,0
|
|
20231114,095000,76546450,22250,22250,22250,22250,3
|
|
20231114,094900,76479700,22250,22250,22250,22250,6
|
|
20231114,094800,76346200,22250,22250,22250,22250,0
|
|
20231114,094700,76346200,22250,22250,22250,22250,2
|
|
20231114,094600,76301700,22250,22250,22250,22250,50
|
|
20231114,094500,75189200,22300,22300,22300,22300,293
|
|
20231114,094400,68655300,22300,22250,22300,22250,240
|
|
20231114,094300,63308550,22300,22300,22300,22300,100
|
|
20231114,094200,61078550,22300,22300,22300,22300,0
|
|
20231114,094100,61078550,22300,22300,22300,22300,0
|
|
20231114,094000,61078550,22300,22300,22300,22300,0
|
|
20231114,093900,61078550,22300,22300,22300,22300,21
|
|
20231114,093800,60610250,22350,22350,22350,22350,2
|
|
20231114,093700,60565550,22350,22350,22350,22350,0
|
|
20231114,093600,60565550,22350,22200,22350,22200,1169
|
|
20231114,093500,34526850,22200,22200,22200,22200,0
|
|
20231114,093400,34526850,22200,22200,22200,22200,92
|
|
20231114,093300,32484450,22200,22200,22200,22200,1
|
|
20231114,093200,32462250,22200,22200,22200,22200,0
|
|
20231114,093100,32462250,22200,22200,22200,22200,0
|
|
20231114,093000,32462250,22200,22200,22200,22200,1
|
|
20231114,092900,32440050,22200,22200,22200,22200,0
|
|
20231114,092800,32440050,22200,22200,22200,22200,45
|
|
20231114,092700,31441050,22200,22200,22200,22200,6
|
|
20231114,092600,31307850,22250,22250,22250,22250,1
|
|
20231114,092500,31285600,22200,22200,22200,22200,0
|
|
20231114,092400,31285600,22200,22200,22200,22200,51
|
|
20231114,092300,30153400,22200,22250,22250,22200,26
|
|
20231114,092200,29574950,22250,22250,22250,22250,4
|
|
20231114,092100,29485950,22250,22250,22250,22250,294
|
|
20231114,092000,22944450,22250,22250,22250,22250,0
|
|
20231114,091900,22944450,22250,22250,22250,22250,1
|
|
20231114,091800,22922200,22250,22250,22250,22250,3
|
|
20231114,091700,22855450,22100,22100,22100,22100,0
|
|
20231114,091600,22855450,22100,22100,22100,22100,0
|
|
20231114,091500,22855450,22100,22150,22150,22100,5
|
|
20231114,091400,22744850,22250,22250,22250,22250,4
|
|
20231114,091300,22655850,22250,22250,22250,22250,66
|
|
20231114,091200,21187350,22250,22300,22300,22250,11
|
|
20231114,091100,20942550,22300,22300,22300,22300,0
|
|
20231114,091000,20942550,22300,22300,22300,22300,33
|
|
20231114,090900,20206650,22300,22300,22300,22300,0
|
|
20231114,090800,20206650,22300,22300,22300,22300,70
|
|
20231114,090700,18645650,22350,22300,22350,22300,105
|
|
20231114,090600,16299150,22350,22000,22350,22000,228
|
|
20231114,090500,11255750,21900,21900,21900,21900,2
|
|
20231114,090400,11211950,21900,21900,21900,21900,48
|
|
20231114,090300,10160750,21900,21900,21900,21900,0
|
|
20231114,090200,10160750,21900,21900,21900,21900,23
|
|
20231114,090100,9657050,21900,21900,21900,21900,128
|
|
20231114,090000,6853850,21900,21750,21950,21750,314
|