595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,195200,767841100,23250,23250,23250,23250,893
|
|
20231116,195100,767841100,23250,23250,23250,23250,0
|
|
20231116,195000,767841100,23250,23250,23250,23250,0
|
|
20231116,194900,767841100,23250,23250,23250,23250,0
|
|
20231116,194800,767841100,23250,23250,23250,23250,0
|
|
20231116,194700,767841100,23250,23250,23250,23250,0
|
|
20231116,194600,767841100,23250,23250,23250,23250,0
|
|
20231116,194500,767841100,23250,23250,23250,23250,0
|
|
20231116,194400,767841100,23250,23250,23250,23250,0
|
|
20231116,194300,767841100,23250,23250,23250,23250,0
|
|
20231116,194200,767841100,23250,23250,23250,23250,0
|
|
20231116,194100,767841100,23250,23250,23250,23250,0
|
|
20231116,194000,767841100,23250,23250,23250,23250,0
|
|
20231116,193900,767841100,23250,23250,23250,23250,0
|
|
20231116,193800,767841100,23250,23250,23250,23250,0
|
|
20231116,193700,767841100,23250,23250,23250,23250,0
|
|
20231116,193600,767841100,23250,23250,23250,23250,0
|
|
20231116,193500,767841100,23250,23250,23250,23250,0
|
|
20231116,193400,767841100,23250,23250,23250,23250,0
|
|
20231116,193300,767841100,23250,23250,23250,23250,0
|
|
20231116,193200,767841100,23250,23250,23250,23250,0
|
|
20231116,193100,767841100,23250,23250,23250,23250,0
|
|
20231116,193000,767841100,23250,23250,23250,23250,0
|
|
20231116,192900,767841100,23250,23250,23250,23250,0
|
|
20231116,192800,767841100,23250,23250,23250,23250,0
|
|
20231116,192700,767841100,23250,23250,23250,23250,0
|
|
20231116,192600,767841100,23250,23250,23250,23250,0
|
|
20231116,192500,767841100,23250,23250,23250,23250,0
|
|
20231116,192400,767841100,23250,23250,23250,23250,0
|
|
20231116,192300,767841100,23250,23250,23250,23250,0
|
|
20231116,192200,767841100,23250,23250,23250,23250,893
|
|
20231116,192100,767841100,23250,23250,23250,23250,0
|
|
20231116,192000,767841100,23250,23250,23250,23250,0
|
|
20231116,191900,767841100,23250,23250,23250,23250,0
|
|
20231116,191800,767841100,23250,23250,23250,23250,0
|
|
20231116,191700,767841100,23250,23250,23250,23250,0
|
|
20231116,191600,767841100,23250,23250,23250,23250,0
|
|
20231116,191500,767841100,23250,23250,23250,23250,0
|
|
20231116,191400,767841100,23250,23250,23250,23250,0
|
|
20231116,191300,767841100,23250,23250,23250,23250,0
|
|
20231116,191200,767841100,23250,23250,23250,23250,0
|
|
20231116,191100,767841100,23250,23250,23250,23250,0
|
|
20231116,191000,767841100,23250,23250,23250,23250,0
|
|
20231116,190900,767841100,23250,23250,23250,23250,0
|
|
20231116,190800,767841100,23250,23250,23250,23250,0
|
|
20231116,190700,767841100,23250,23250,23250,23250,0
|
|
20231116,190600,767841100,23250,23250,23250,23250,0
|
|
20231116,190500,767841100,23250,23250,23250,23250,0
|
|
20231116,190400,767841100,23250,23250,23250,23250,0
|
|
20231116,190300,767841100,23250,23250,23250,23250,0
|
|
20231116,190200,767841100,23250,23250,23250,23250,0
|
|
20231116,190100,767841100,23250,23250,23250,23250,0
|
|
20231116,190000,767841100,23250,23250,23250,23250,0
|
|
20231116,185900,767841100,23250,23250,23250,23250,0
|
|
20231116,185800,767841100,23250,23250,23250,23250,0
|
|
20231116,185700,767841100,23250,23250,23250,23250,0
|
|
20231116,185600,767841100,23250,23250,23250,23250,0
|
|
20231116,185500,767841100,23250,23250,23250,23250,0
|
|
20231116,185400,767841100,23250,23250,23250,23250,0
|
|
20231116,185300,767841100,23250,23250,23250,23250,0
|
|
20231116,185200,767841100,23250,23250,23250,23250,893
|
|
20231116,185100,767841100,23250,23250,23250,23250,0
|
|
20231116,185000,767841100,23250,23250,23250,23250,0
|
|
20231116,184900,767841100,23250,23250,23250,23250,0
|
|
20231116,184800,767841100,23250,23250,23250,23250,0
|
|
20231116,184700,767841100,23250,23250,23250,23250,0
|
|
20231116,184600,767841100,23250,23250,23250,23250,0
|
|
20231116,184500,767841100,23250,23250,23250,23250,0
|
|
20231116,184400,767841100,23250,23250,23250,23250,0
|
|
20231116,184300,767841100,23250,23250,23250,23250,0
|
|
20231116,184200,767841100,23250,23250,23250,23250,0
|
|
20231116,184100,767841100,23250,23250,23250,23250,0
|
|
20231116,184000,767841100,23250,23250,23250,23250,0
|
|
20231116,183900,767841100,23250,23250,23250,23250,0
|
|
20231116,183800,767841100,23250,23250,23250,23250,0
|
|
20231116,183700,767841100,23250,23250,23250,23250,0
|
|
20231116,183600,767841100,23250,23250,23250,23250,0
|
|
20231116,183500,767841100,23250,23250,23250,23250,0
|
|
20231116,183400,767841100,23250,23250,23250,23250,0
|
|
20231116,183300,767841100,23250,23250,23250,23250,0
|
|
20231116,183200,767841100,23250,23250,23250,23250,0
|
|
20231116,183100,767841100,23250,23250,23250,23250,0
|
|
20231116,183000,767841100,23250,23250,23250,23250,0
|
|
20231116,182900,767841100,23250,23250,23250,23250,0
|
|
20231116,182800,767841100,23250,23250,23250,23250,0
|
|
20231116,182700,767841100,23250,23250,23250,23250,0
|
|
20231116,182600,767841100,23250,23250,23250,23250,0
|
|
20231116,182500,767841100,23250,23250,23250,23250,0
|
|
20231116,182400,767841100,23250,23250,23250,23250,0
|
|
20231116,182300,767841100,23250,23250,23250,23250,0
|
|
20231116,182200,767841100,23250,23250,23250,23250,893
|
|
20231116,182100,767841100,23250,23250,23250,23250,0
|
|
20231116,182000,767841100,23250,23250,23250,23250,0
|
|
20231116,181900,767841100,23250,23250,23250,23250,0
|
|
20231116,181800,767841100,23250,23250,23250,23250,0
|
|
20231116,181700,767841100,23250,23250,23250,23250,0
|
|
20231116,181600,767841100,23250,23250,23250,23250,0
|
|
20231116,181500,767841100,23250,23250,23250,23250,0
|
|
20231116,181400,767841100,23250,23250,23250,23250,0
|
|
20231116,181300,767841100,23250,23250,23250,23250,0
|
|
20231116,181200,767841100,23250,23250,23250,23250,0
|
|
20231116,181100,767841100,23250,23250,23250,23250,0
|
|
20231116,181000,767841100,23250,23250,23250,23250,0
|
|
20231116,180900,767841100,23250,23250,23250,23250,0
|
|
20231116,180800,767841100,23250,23250,23250,23250,0
|
|
20231116,180700,767841100,23250,23250,23250,23250,0
|
|
20231116,180600,767841100,23250,23250,23250,23250,0
|
|
20231116,180500,767841100,23250,23250,23250,23250,0
|
|
20231116,180400,767841100,23250,23250,23250,23250,0
|
|
20231116,180300,767841100,23250,23250,23250,23250,0
|
|
20231116,180200,767841100,23250,23250,23250,23250,0
|
|
20231116,180100,767841100,23250,23250,23250,23250,0
|
|
20231116,180000,767841100,23250,23250,23250,23250,0
|
|
20231116,175900,767841100,23250,23250,23250,23250,0
|
|
20231116,175800,767841100,23250,23250,23250,23250,0
|
|
20231116,175700,767841100,23250,23250,23250,23250,0
|
|
20231116,175600,767841100,23250,23250,23250,23250,0
|
|
20231116,175500,767841100,23250,23250,23250,23250,0
|
|
20231116,175400,767841100,23250,23250,23250,23250,0
|
|
20231116,175300,767841100,23250,23250,23250,23250,0
|
|
20231116,175200,767841100,23250,23250,23250,23250,893
|
|
20231116,175100,767841100,23250,23250,23250,23250,0
|
|
20231116,175000,767841100,23250,23250,23250,23250,0
|
|
20231116,174900,767841100,23250,23250,23250,23250,0
|
|
20231116,174800,767841100,23250,23250,23250,23250,0
|
|
20231116,174700,767841100,23250,23250,23250,23250,0
|
|
20231116,174600,767841100,23250,23250,23250,23250,0
|
|
20231116,174500,767841100,23250,23250,23250,23250,0
|
|
20231116,174400,767841100,23250,23250,23250,23250,0
|
|
20231116,174300,767841100,23250,23250,23250,23250,0
|
|
20231116,174200,767841100,23250,23250,23250,23250,0
|
|
20231116,174100,767841100,23250,23250,23250,23250,0
|
|
20231116,174000,767841100,23250,23250,23250,23250,0
|
|
20231116,173900,767841100,23250,23250,23250,23250,0
|
|
20231116,173800,767841100,23250,23250,23250,23250,0
|
|
20231116,173700,767841100,23250,23250,23250,23250,0
|
|
20231116,173600,767841100,23250,23250,23250,23250,0
|
|
20231116,173500,767841100,23250,23250,23250,23250,0
|
|
20231116,173400,767841100,23250,23250,23250,23250,0
|
|
20231116,173300,767841100,23250,23250,23250,23250,0
|
|
20231116,173200,767841100,23250,23250,23250,23250,0
|
|
20231116,173100,767841100,23250,23250,23250,23250,0
|
|
20231116,173000,767841100,23250,23250,23250,23250,0
|
|
20231116,172900,767841100,23250,23250,23250,23250,0
|
|
20231116,172800,767841100,23250,23250,23250,23250,0
|
|
20231116,172700,767841100,23250,23250,23250,23250,0
|
|
20231116,172600,767841100,23250,23250,23250,23250,0
|
|
20231116,172500,767841100,23250,23250,23250,23250,0
|
|
20231116,172400,767841100,23250,23250,23250,23250,0
|
|
20231116,172300,767841100,23250,23250,23250,23250,0
|
|
20231116,172200,767841100,23250,23250,23250,23250,893
|
|
20231116,172100,767841100,23250,23250,23250,23250,0
|
|
20231116,172000,767841100,23250,23250,23250,23250,0
|
|
20231116,171900,767841100,23250,23250,23250,23250,0
|
|
20231116,171800,767841100,23250,23250,23250,23250,0
|
|
20231116,171700,767841100,23250,23250,23250,23250,0
|
|
20231116,171600,767841100,23250,23250,23250,23250,0
|
|
20231116,171500,767841100,23250,23250,23250,23250,0
|
|
20231116,171400,767841100,23250,23250,23250,23250,0
|
|
20231116,171300,767841100,23250,23250,23250,23250,0
|
|
20231116,171200,767841100,23250,23250,23250,23250,0
|
|
20231116,171100,767841100,23250,23250,23250,23250,0
|
|
20231116,171000,767841100,23250,23250,23250,23250,0
|
|
20231116,170900,767841100,23250,23250,23250,23250,0
|
|
20231116,170800,767841100,23250,23250,23250,23250,0
|
|
20231116,170700,767841100,23250,23250,23250,23250,0
|
|
20231116,170600,767841100,23250,23250,23250,23250,0
|
|
20231116,170500,767841100,23250,23250,23250,23250,0
|
|
20231116,170400,767841100,23250,23250,23250,23250,0
|
|
20231116,170300,767841100,23250,23250,23250,23250,0
|
|
20231116,170200,767841100,23250,23250,23250,23250,0
|
|
20231116,170100,767841100,23250,23250,23250,23250,0
|
|
20231116,170000,767841100,23250,23250,23250,23250,0
|
|
20231116,165900,767841100,23250,23250,23250,23250,0
|
|
20231116,165800,767841100,23250,23250,23250,23250,0
|
|
20231116,165700,767841100,23250,23250,23250,23250,0
|
|
20231116,165600,767841100,23250,23250,23250,23250,0
|
|
20231116,165500,767841100,23250,23250,23250,23250,0
|
|
20231116,165400,767841100,23250,23250,23250,23250,0
|
|
20231116,165300,767841100,23250,23250,23250,23250,0
|
|
20231116,165200,767841100,23250,23250,23250,23250,893
|
|
20231116,165100,767841100,23250,23250,23250,23250,0
|
|
20231116,165000,767841100,23250,23250,23250,23250,0
|
|
20231116,164900,767841100,23250,23250,23250,23250,0
|
|
20231116,164800,767841100,23250,23250,23250,23250,0
|
|
20231116,164700,767841100,23250,23250,23250,23250,0
|
|
20231116,164600,767841100,23250,23250,23250,23250,0
|
|
20231116,164500,767841100,23250,23250,23250,23250,0
|
|
20231116,164400,767841100,23250,23250,23250,23250,0
|
|
20231116,164300,767841100,23250,23250,23250,23250,0
|
|
20231116,164200,767841100,23250,23250,23250,23250,0
|
|
20231116,164100,767841100,23250,23250,23250,23250,0
|
|
20231116,164000,767841100,23250,23250,23250,23250,0
|
|
20231116,163900,767841100,23250,23250,23250,23250,0
|
|
20231116,163800,767841100,23250,23250,23250,23250,0
|
|
20231116,163700,767841100,23250,23250,23250,23250,0
|
|
20231116,163600,767841100,23250,23250,23250,23250,0
|
|
20231116,163500,767841100,23250,23250,23250,23250,0
|
|
20231116,163400,767841100,23250,23250,23250,23250,0
|
|
20231116,163300,767841100,23250,23250,23250,23250,0
|
|
20231116,163200,767841100,23250,23250,23250,23250,0
|
|
20231116,163100,767841100,23250,23250,23250,23250,0
|
|
20231116,163000,767841100,23250,23250,23250,23250,893
|
|
20231116,162900,747078850,23300,23300,23300,23300,0
|
|
20231116,162800,747078850,23300,23300,23300,23300,0
|
|
20231116,162700,747078850,23300,23300,23300,23300,0
|
|
20231116,162600,747078850,23300,23300,23300,23300,0
|
|
20231116,162500,747078850,23300,23300,23300,23300,0
|
|
20231116,162400,747078850,23300,23300,23300,23300,0
|
|
20231116,162300,747078850,23300,23300,23300,23300,0
|
|
20231116,162200,747078850,23300,23300,23300,23300,0
|
|
20231116,162100,747078850,23300,23300,23300,23300,0
|
|
20231116,162000,747078850,23300,23300,23300,23300,0
|
|
20231116,161900,747078850,23300,23200,23300,23200,15
|
|
20231116,161800,746730350,23300,23300,23300,23200,4
|
|
20231116,161700,746637350,23300,23300,23300,23300,0
|
|
20231116,161600,746637350,23300,23300,23300,23300,1
|
|
20231116,161500,746614050,23300,23200,23300,23200,16
|
|
20231116,161400,746242750,23300,23200,23300,23200,7
|
|
20231116,161300,746080100,23300,23300,23300,23300,1
|
|
20231116,161200,746056800,23300,23300,23300,23200,64
|
|
20231116,161100,744571800,23300,23300,23300,23300,0
|
|
20231116,161000,744571800,23300,23300,23300,23300,15
|
|
20231116,160900,744222300,23200,23200,23200,23200,99
|
|
20231116,160800,741925500,23200,23200,23200,23200,0
|
|
20231116,160700,741925500,23200,23200,23250,23200,515
|
|
20231116,160600,729952500,23250,23250,23250,23250,2
|
|
20231116,160500,729906000,23250,23250,23250,23250,2
|
|
20231116,160400,729859500,23250,23250,23250,23250,0
|
|
20231116,160300,729859500,23250,23250,23250,23250,0
|
|
20231116,160200,729859500,23250,23250,23250,23250,1
|
|
20231116,160100,729836250,23250,23200,23250,23200,13
|
|
20231116,160000,729534450,23250,23200,23250,23200,46
|
|
20231116,155900,728467200,23250,23250,23250,23250,3
|
|
20231116,155800,728397450,23200,23200,23200,23200,15
|
|
20231116,155700,728049450,23250,23250,23250,23250,3
|
|
20231116,155600,727979700,23200,23200,23200,23200,0
|
|
20231116,155500,727979700,23200,23200,23200,23200,0
|
|
20231116,155400,727979700,23200,23200,23200,23200,8
|
|
20231116,155300,727794100,23250,23250,23250,23250,0
|
|
20231116,155200,727794100,23250,23250,23250,23250,0
|
|
20231116,155100,727794100,23250,23250,23250,23250,1
|
|
20231116,155000,727770850,23250,23300,23300,23250,508
|
|
20231116,154900,715959800,23300,23300,23300,23300,1
|
|
20231116,154800,715936500,23300,23300,23300,23300,0
|
|
20231116,154700,715936500,23300,23300,23300,23300,1
|
|
20231116,154600,715913200,23250,23250,23250,23250,0
|
|
20231116,154500,715913200,23250,23250,23250,23250,0
|
|
20231116,154400,715913200,23250,23250,23250,23250,0
|
|
20231116,154300,715913200,23250,23250,23250,23250,0
|
|
20231116,154200,715913200,23250,23250,23250,23250,0
|
|
20231116,154100,715913200,23250,23250,23250,23250,0
|
|
20231116,154000,715913200,23250,23250,23250,23250,0
|
|
20231116,153900,715913200,23250,23250,23250,23250,0
|
|
20231116,153800,715913200,23250,23250,23250,23250,0
|
|
20231116,153700,715913200,23250,23250,23250,23250,10
|
|
20231116,153600,715680700,23250,23250,23250,23250,0
|
|
20231116,153500,715680700,23250,23250,23250,23250,0
|
|
20231116,153400,715680700,23250,23250,23250,23250,0
|
|
20231116,153300,715680700,23250,23250,23250,23250,140
|
|
20231116,153200,712425700,23250,23250,23250,23250,0
|
|
20231116,153100,712425700,23250,23250,23250,23250,0
|
|
20231116,153000,712425700,23250,23250,23250,23250,6
|
|
20231116,152900,712286200,23250,23250,23250,23250,30
|
|
20231116,152800,711588700,23300,23300,23300,23300,20
|
|
20231116,152700,711122700,23300,23300,23300,23300,0
|
|
20231116,152600,711122700,23300,23300,23300,23300,135
|
|
20231116,152500,707977200,23300,23300,23300,23300,13
|
|
20231116,152400,707674300,23250,23250,23250,23250,30
|
|
20231116,152300,706976800,23250,23250,23250,23250,0
|
|
20231116,152200,706976800,23250,23250,23250,23250,0
|
|
20231116,152100,706976800,23250,23250,23250,23250,0
|
|
20231116,152000,706976800,23250,23250,23250,23250,57
|
|
20231116,151900,705651550,23250,23150,23250,23150,60
|
|
20231116,151800,704259850,23200,23200,23200,23200,0
|
|
20231116,151700,704259850,23200,23150,23200,23150,11
|
|
20231116,151600,704004700,23200,23200,23200,23200,0
|
|
20231116,151500,704004700,23200,23150,23200,23150,346
|
|
20231116,151400,695994700,23150,23150,23150,23150,112
|
|
20231116,151300,693401900,23150,23150,23150,23150,0
|
|
20231116,151200,693401900,23150,23150,23150,23150,2
|
|
20231116,151100,693355600,23150,23200,23200,23150,14
|
|
20231116,151000,693031000,23150,23200,23200,23150,3
|
|
20231116,150900,692961500,23150,23200,23200,23150,12
|
|
20231116,150800,692683200,23150,23150,23150,23150,2
|
|
20231116,150700,692636900,23150,23200,23200,23150,11
|
|
20231116,150600,692381800,23200,23150,23200,23150,12
|
|
20231116,150500,692103500,23150,23150,23150,23150,6
|
|
20231116,150400,691964600,23150,23150,23150,23150,2
|
|
20231116,150300,691918300,23150,23200,23200,23150,275
|
|
20231116,150200,685542450,23200,23250,23250,23200,60
|
|
20231116,150100,684149950,23250,23250,23250,23250,119
|
|
20231116,150000,681383200,23200,23200,23200,23200,3
|
|
20231116,145900,681313600,23200,23200,23200,23200,1
|
|
20231116,145800,681290400,23200,23200,23200,23200,2
|
|
20231116,145700,681244000,23200,23200,23200,23200,2
|
|
20231116,145600,681197600,23200,23200,23200,23200,2
|
|
20231116,145500,681151200,23200,23250,23250,23200,164
|
|
20231116,145400,677338300,23250,23250,23250,23250,4
|
|
20231116,145300,677245300,23250,23250,23250,23250,2
|
|
20231116,145200,677198800,23250,23300,23300,23250,34
|
|
20231116,145100,676406700,23300,23300,23300,23300,31
|
|
20231116,145000,675684400,23300,23300,23300,23300,2
|
|
20231116,144900,675637800,23300,23300,23300,23300,0
|
|
20231116,144800,675637800,23300,23300,23300,23300,0
|
|
20231116,144700,675637800,23300,23250,23300,23200,7
|
|
20231116,144600,675474950,23200,23200,23200,23200,0
|
|
20231116,144500,675474950,23200,23350,23350,23200,14
|
|
20231116,144400,675149850,23250,23200,23250,23200,7
|
|
20231116,144300,674987350,23200,23200,23200,23200,151
|
|
20231116,144200,671484150,23350,23300,23350,23300,3
|
|
20231116,144100,671414200,23250,23300,23300,23250,22
|
|
20231116,144000,670902550,23350,23350,23350,23350,0
|
|
20231116,143900,670902550,23350,23300,23350,23300,86
|
|
20231116,143800,668894700,23300,23300,23300,23300,5
|
|
20231116,143700,668778200,23350,23300,23350,23300,100
|
|
20231116,143600,666445850,23350,23350,23350,23350,0
|
|
20231116,143500,666445850,23350,23250,23350,23250,116
|
|
20231116,143400,663748650,23250,23250,23250,23250,5
|
|
20231116,143300,663632400,23250,23250,23250,23250,0
|
|
20231116,143200,663632400,23250,23250,23250,23250,0
|
|
20231116,143100,663632400,23250,23250,23250,23250,5
|
|
20231116,143000,663516150,23250,23250,23250,23250,5
|
|
20231116,142900,663399900,23200,23200,23200,23200,21
|
|
20231116,142800,662912700,23200,23200,23200,23200,10
|
|
20231116,142700,662680700,23200,23200,23200,23200,2
|
|
20231116,142600,662634300,23200,23200,23200,23200,1
|
|
20231116,142500,662611100,23200,23250,23250,23200,5
|
|
20231116,142400,662494950,23200,23200,23200,23200,10
|
|
20231116,142300,662262950,23200,23200,23200,23200,0
|
|
20231116,142200,662262950,23200,23200,23200,23200,2
|
|
20231116,142100,662216550,23250,23250,23250,23250,0
|
|
20231116,142000,662216550,23250,23250,23250,23250,10
|
|
20231116,141900,661984050,23250,23250,23250,23250,0
|
|
20231116,141800,661984050,23250,23250,23250,23250,0
|
|
20231116,141700,661984050,23250,23250,23250,23250,0
|
|
20231116,141600,661984050,23250,23250,23250,23250,0
|
|
20231116,141500,661984050,23250,23200,23250,23200,2
|
|
20231116,141400,661937600,23200,23200,23200,23200,0
|
|
20231116,141300,661937600,23200,23200,23200,23200,14
|
|
20231116,141200,661612800,23200,23200,23200,23200,0
|
|
20231116,141100,661612800,23200,23200,23200,23200,32
|
|
20231116,141000,660870400,23200,23200,23200,23200,1
|
|
20231116,140900,660847200,23200,23200,23200,23200,6
|
|
20231116,140800,660708000,23150,23150,23150,23150,0
|
|
20231116,140700,660708000,23150,23150,23150,23150,0
|
|
20231116,140600,660708000,23150,23150,23150,23150,10
|
|
20231116,140500,660476500,23150,23150,23150,23150,10
|
|
20231116,140400,660245000,23200,23200,23200,23200,1
|
|
20231116,140300,660221800,23200,23200,23200,23200,0
|
|
20231116,140200,660221800,23200,23200,23200,23200,3
|
|
20231116,140100,660152200,23200,23200,23200,23200,5
|
|
20231116,140000,660036200,23200,23200,23200,23200,1
|
|
20231116,135900,660013000,23200,23200,23200,23200,2
|
|
20231116,135800,659966600,23200,23200,23200,23200,0
|
|
20231116,135700,659966600,23200,23200,23200,23200,15
|
|
20231116,135600,659618600,23200,23200,23200,23200,55
|
|
20231116,135500,658342600,23200,23200,23200,23200,0
|
|
20231116,135400,658342600,23200,23200,23200,23200,0
|
|
20231116,135300,658342600,23200,23200,23200,23200,0
|
|
20231116,135200,658342600,23200,23200,23200,23200,0
|
|
20231116,135100,658342600,23200,23200,23200,23200,130
|
|
20231116,135000,655326600,23200,23200,23200,23200,0
|
|
20231116,134900,655326600,23200,23200,23200,23200,0
|
|
20231116,134800,655326600,23200,23200,23200,23200,1
|
|
20231116,134700,655303400,23200,23200,23200,23200,0
|
|
20231116,134600,655303400,23200,23200,23200,23200,40
|
|
20231116,134500,654375400,23200,23200,23200,23200,9
|
|
20231116,134400,654166600,23200,23200,23200,23200,0
|
|
20231116,134300,654166600,23200,23200,23200,23200,0
|
|
20231116,134200,654166600,23200,23200,23200,23200,0
|
|
20231116,134100,654166600,23200,23200,23200,23200,24
|
|
20231116,134000,653609800,23200,23200,23200,23200,0
|
|
20231116,133900,653609800,23200,23200,23200,23200,0
|
|
20231116,133800,653609800,23200,23200,23200,23200,0
|
|
20231116,133700,653609800,23200,23200,23200,23200,0
|
|
20231116,133600,653609800,23200,23200,23200,23200,0
|
|
20231116,133500,653609800,23200,23350,23350,23200,31
|
|
20231116,133400,652886100,23350,23350,23350,23350,0
|
|
20231116,133300,652886100,23350,23350,23350,23350,0
|
|
20231116,133200,652886100,23350,23350,23350,23350,10
|
|
20231116,133100,652652600,23350,23350,23350,23350,50
|
|
20231116,133000,651485100,23350,23350,23350,23350,0
|
|
20231116,132900,651485100,23350,23350,23350,23350,3
|
|
20231116,132800,651415050,23200,23200,23200,23200,3
|
|
20231116,132700,651345450,23250,23250,23250,23250,57
|
|
20231116,132600,650020200,23200,23200,23200,23200,0
|
|
20231116,132500,650020200,23200,23200,23200,23200,1
|
|
20231116,132400,649997000,23200,23200,23200,23200,39
|
|
20231116,132300,649092200,23200,23200,23200,23200,121
|
|
20231116,132200,646285000,23250,23250,23250,23250,0
|
|
20231116,132100,646285000,23250,23250,23250,23250,127
|
|
20231116,132000,643332250,23250,23250,23250,23250,0
|
|
20231116,131900,643332250,23250,23250,23250,23250,109
|
|
20231116,131800,640798000,23300,23300,23300,23300,0
|
|
20231116,131700,640798000,23300,23300,23300,23300,0
|
|
20231116,131600,640798000,23300,23300,23300,23300,0
|
|
20231116,131500,640798000,23300,23300,23300,23300,0
|
|
20231116,131400,640798000,23300,23300,23300,23300,6
|
|
20231116,131300,640658200,23350,23350,23350,23350,0
|
|
20231116,131200,640658200,23350,23350,23350,23350,28
|
|
20231116,131100,640004400,23350,23350,23350,23350,0
|
|
20231116,131000,640004400,23350,23350,23350,23350,1
|
|
20231116,130900,639981050,23300,23300,23300,23300,323
|
|
20231116,130800,632455150,23300,23300,23300,23300,0
|
|
20231116,130700,632455150,23300,23400,23400,23300,72
|
|
20231116,130600,630775150,23400,23400,23400,23400,0
|
|
20231116,130500,630775150,23400,23400,23400,23400,0
|
|
20231116,130400,630775150,23400,23400,23400,23400,0
|
|
20231116,130300,630775150,23400,23400,23400,23400,0
|
|
20231116,130200,630775150,23400,23400,23400,23400,0
|
|
20231116,130100,630775150,23400,23400,23400,23400,287
|
|
20231116,130000,624059350,23500,23500,23500,23500,0
|
|
20231116,125900,624059350,23500,23500,23500,23500,0
|
|
20231116,125800,624059350,23500,23500,23500,23500,43
|
|
20231116,125700,623048850,23500,23400,23500,23400,111
|
|
20231116,125600,620451250,23400,23400,23400,23400,0
|
|
20231116,125500,620451250,23400,23400,23400,23400,0
|
|
20231116,125400,620451250,23400,23400,23400,23400,1144
|
|
20231116,125300,593681650,23550,23400,23550,23400,179
|
|
20231116,125200,589491300,23550,23550,23550,23550,0
|
|
20231116,125100,589491300,23550,23550,23550,23550,0
|
|
20231116,125000,589491300,23550,23550,23550,23550,0
|
|
20231116,124900,589491300,23550,23450,23550,23450,45
|
|
20231116,124800,588434050,23550,23550,23550,23550,0
|
|
20231116,124700,588434050,23550,23550,23550,23550,0
|
|
20231116,124600,588434050,23550,23550,23550,23550,100
|
|
20231116,124500,586079050,23450,23450,23450,23450,0
|
|
20231116,124400,586079050,23450,23600,23600,23450,182
|
|
20231116,124300,581800650,23600,23600,23600,23600,5
|
|
20231116,124200,581682650,23550,23550,23550,23550,50
|
|
20231116,124100,580505150,23550,23550,23550,23550,0
|
|
20231116,124000,580505150,23550,23550,23550,23550,0
|
|
20231116,123900,580505150,23550,23550,23550,23550,0
|
|
20231116,123800,580505150,23550,23550,23550,23550,0
|
|
20231116,123700,580505150,23550,23550,23550,23550,0
|
|
20231116,123600,580505150,23550,23500,23550,23500,7
|
|
20231116,123500,580340400,23500,23400,23500,23400,568
|
|
20231116,123400,567044050,23400,23400,23400,23400,234
|
|
20231116,123300,561568450,23400,23400,23400,23400,1518
|
|
20231116,123200,526047250,23450,23450,23450,23450,10
|
|
20231116,123100,525812750,23450,23450,23450,23450,0
|
|
20231116,123000,525812750,23450,23500,23500,23450,198
|
|
20231116,122900,521165900,23550,23550,23550,23550,0
|
|
20231116,122800,521165900,23550,23550,23550,23550,6
|
|
20231116,122700,521024600,23500,23500,23500,23500,0
|
|
20231116,122600,521024600,23500,23500,23500,23500,0
|
|
20231116,122500,521024600,23500,23500,23500,23500,1
|
|
20231116,122400,521001100,23550,23550,23550,23550,0
|
|
20231116,122300,521001100,23550,23550,23550,23550,0
|
|
20231116,122200,521001100,23550,23550,23550,23550,10
|
|
20231116,122100,520765600,23600,23600,23600,23600,0
|
|
20231116,122000,520765600,23600,23600,23600,23600,0
|
|
20231116,121900,520765600,23600,23600,23600,23600,2
|
|
20231116,121800,520718400,23600,23600,23600,23600,2
|
|
20231116,121700,520671200,23600,23600,23600,23600,100
|
|
20231116,121600,518311200,23600,23600,23600,23600,0
|
|
20231116,121500,518311200,23600,23600,23600,23600,0
|
|
20231116,121400,518311200,23600,23600,23600,23600,0
|
|
20231116,121300,518311200,23600,23600,23600,23600,0
|
|
20231116,121200,518311200,23600,23600,23600,23600,0
|
|
20231116,121100,518311200,23600,23550,23600,23550,76
|
|
20231116,121000,516519900,23600,23600,23600,23600,94
|
|
20231116,120900,514301500,23600,23600,23600,23600,0
|
|
20231116,120800,514301500,23600,23600,23600,23550,13
|
|
20231116,120700,513995050,23650,23600,23650,23600,20
|
|
20231116,120600,513522550,23650,23600,23650,23600,65
|
|
20231116,120500,511988050,23650,23650,23650,23650,26
|
|
20231116,120400,511373150,23600,23650,23650,23600,150
|
|
20231116,120300,507830650,23650,23650,23650,23650,4
|
|
20231116,120200,507736050,23650,23650,23650,23650,11
|
|
20231116,120100,507475900,23650,23650,23650,23650,1
|
|
20231116,120000,507452250,23650,23650,23650,23650,0
|
|
20231116,115900,507452250,23650,23650,23650,23650,0
|
|
20231116,115800,507452250,23650,23650,23650,23650,2
|
|
20231116,115700,507404950,23650,23650,23650,23650,0
|
|
20231116,115600,507404950,23650,23650,23650,23650,46
|
|
20231116,115500,506317050,23650,23650,23650,23650,9
|
|
20231116,115400,506104200,23650,23650,23650,23650,0
|
|
20231116,115300,506104200,23650,23650,23650,23650,5
|
|
20231116,115200,505985950,23700,23650,23700,23650,71
|
|
20231116,115100,504303350,23700,23600,23700,23600,27
|
|
20231116,115000,503663850,23500,23600,23600,23500,10
|
|
20231116,114900,503428550,23600,23650,23650,23600,133
|
|
20231116,114800,500283250,23650,23650,23650,23650,0
|
|
20231116,114700,500283250,23650,23600,23650,23600,6
|
|
20231116,114600,500141600,23600,23600,23650,23600,56
|
|
20231116,114500,498817500,23650,23650,23650,23650,0
|
|
20231116,114400,498817500,23650,23650,23650,23650,5
|
|
20231116,114300,498699250,23650,23650,23650,23650,0
|
|
20231116,114200,498699250,23650,23650,23650,23650,25
|
|
20231116,114100,498108000,23650,23700,23700,23650,8
|
|
20231116,114000,497918750,23700,23700,23700,23700,44
|
|
20231116,113900,496875950,23700,23650,23700,23650,40
|
|
20231116,113800,495928200,23700,23550,23700,23550,272
|
|
20231116,113700,489498300,23550,23550,23550,23550,0
|
|
20231116,113600,489498300,23550,23550,23550,23550,0
|
|
20231116,113500,489498300,23550,23550,23550,23550,0
|
|
20231116,113400,489498300,23550,23550,23550,23550,14
|
|
20231116,113300,489168600,23400,23400,23400,23400,0
|
|
20231116,113200,489168600,23400,23400,23400,23400,53
|
|
20231116,113100,487928400,23400,23400,23400,23400,0
|
|
20231116,113000,487928400,23400,23500,23500,23400,500
|
|
20231116,112900,476213250,23550,23550,23550,23550,52
|
|
20231116,112800,474988650,23550,23550,23550,23550,0
|
|
20231116,112700,474988650,23550,23550,23550,23550,117
|
|
20231116,112600,472233300,23550,23600,23600,23550,74
|
|
20231116,112500,470489750,23600,23550,23650,23550,414
|
|
20231116,112400,460724200,23550,23550,23550,23550,53
|
|
20231116,112300,459476050,23550,23500,23550,23500,31
|
|
20231116,112200,458746050,23550,23550,23550,23550,100
|
|
20231116,112100,456391050,23550,23450,23550,23450,590
|
|
20231116,112000,442527250,23450,23350,23450,23350,1038
|
|
20231116,111900,418254050,23350,23350,23350,23350,2
|
|
20231116,111800,418207350,23350,23350,23350,23350,20
|
|
20231116,111700,417740350,23300,23300,23300,23300,0
|
|
20231116,111600,417740350,23300,23300,23300,23300,0
|
|
20231116,111500,417740350,23300,23300,23300,23300,248
|
|
20231116,111400,411961950,23300,23300,23300,23300,55
|
|
20231116,111300,410680450,23250,23250,23250,23250,100
|
|
20231116,111200,408355450,23250,23250,23250,23250,0
|
|
20231116,111100,408355450,23250,23250,23250,23250,36
|
|
20231116,111000,407518450,23200,23200,23200,23200,0
|
|
20231116,110900,407518450,23200,23250,23250,23200,62
|
|
20231116,110800,406079850,23300,23300,23300,23300,2
|
|
20231116,110700,406033250,23250,23250,23250,23250,0
|
|
20231116,110600,406033250,23250,23250,23250,23250,85
|
|
20231116,110500,404057000,23300,23300,23300,23300,2
|
|
20231116,110400,404010400,23300,23300,23300,23300,1
|
|
20231116,110300,403987100,23300,23250,23300,23250,118
|
|
20231116,110200,401239250,23250,23250,23250,23250,1
|
|
20231116,110100,401216000,23250,23250,23250,23250,0
|
|
20231116,110000,401216000,23250,23250,23250,23250,17
|
|
20231116,105900,400820750,23250,23250,23250,23250,10
|
|
20231116,105800,400588250,23250,23250,23250,23250,0
|
|
20231116,105700,400588250,23250,23250,23250,23250,0
|
|
20231116,105600,400588250,23250,23250,23250,23250,0
|
|
20231116,105500,400588250,23250,23250,23250,23250,1
|
|
20231116,105400,400565000,23250,23250,23250,23250,2
|
|
20231116,105300,400518500,23250,23250,23250,23250,107
|
|
20231116,105200,398030750,23200,23200,23200,23200,0
|
|
20231116,105100,398030750,23200,23200,23200,23200,26
|
|
20231116,105000,397427550,23250,23250,23250,23250,4
|
|
20231116,104900,397334550,23250,23250,23250,23250,3
|
|
20231116,104800,397264800,23250,23300,23300,23250,130
|
|
20231116,104700,394236250,23350,23350,23350,23350,1
|
|
20231116,104600,394212900,23350,23350,23350,23350,1
|
|
20231116,104500,394189550,23350,23350,23350,23350,1
|
|
20231116,104400,394166200,23350,23350,23350,23350,0
|
|
20231116,104300,394166200,23350,23350,23350,23350,5
|
|
20231116,104200,394049450,23350,23350,23350,23350,500
|
|
20231116,104100,382374450,23400,23350,23400,23350,296
|
|
20231116,104000,375461350,23350,23400,23400,23350,229
|
|
20231116,103900,370108150,23350,23350,23350,23350,20
|
|
20231116,103800,369641150,23500,23350,23500,23350,680
|
|
20231116,103700,353726300,23400,23400,23400,23350,436
|
|
20231116,103600,343523950,23450,23450,23450,23400,87
|
|
20231116,103500,341487350,23500,23500,23550,23500,1260
|
|
20231116,103400,311877300,23550,23400,23550,23350,729
|
|
20231116,103300,294765150,23350,23300,23400,23300,460
|
|
20231116,103200,284021850,23300,23300,23300,23300,103
|
|
20231116,103100,281621950,23300,23300,23300,23250,147
|
|
20231116,103000,278197900,23300,23200,23300,23200,123
|
|
20231116,102900,275334500,23250,23250,23250,23250,415
|
|
20231116,102800,265685750,23300,23250,23300,23250,39
|
|
20231116,102700,264777100,23250,23250,23250,23250,200
|
|
20231116,102600,260127100,23250,23250,23300,23250,245
|
|
20231116,102500,254425300,23250,23200,23250,23200,62
|
|
20231116,102400,252985300,23150,23150,23150,23150,1
|
|
20231116,102300,252962150,23150,23150,23150,23150,501
|
|
20231116,102200,241364000,23200,23050,23200,23050,556
|
|
20231116,102100,228511000,23100,23050,23100,23050,179
|
|
20231116,102000,224378600,23100,23150,23150,23100,40
|
|
20231116,101900,223454150,23150,23000,23150,23000,483
|
|
20231116,101800,212320500,23000,22950,23000,22950,20
|
|
20231116,101700,211861050,23000,22900,23000,22900,422
|
|
20231116,101600,202179750,22800,22800,22800,22800,56
|
|
20231116,101500,200902950,22800,22800,22800,22800,25
|
|
20231116,101400,200332950,22950,22950,22950,22950,0
|
|
20231116,101300,200332950,22950,22700,22950,22650,6712
|
|
20231116,101200,47966700,22700,22700,22700,22700,190
|
|
20231116,101100,43653700,22700,22700,22700,22650,443
|
|
20231116,101000,33599250,22700,22700,22700,22700,114
|
|
20231116,100900,31011450,22750,22800,22800,22750,400
|
|
20231116,100800,21893000,22800,22800,22800,22800,1
|
|
20231116,100700,21870200,22750,22750,22750,22750,0
|
|
20231116,100600,21870200,22750,22800,22800,22750,100
|
|
20231116,100500,19594700,22750,22600,22750,22600,169
|
|
20231116,100400,15752950,22600,22600,22600,22600,4
|
|
20231116,100300,15662550,22600,22600,22600,22600,0
|
|
20231116,100200,15662550,22600,22600,22600,22600,50
|
|
20231116,100100,14532550,22700,22750,22750,22700,413
|
|
20231116,100000,5141500,22750,22750,22750,22750,226
|