654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,195100,405741150,28550,28550,28550,28550,700
|
|
20231122,195000,405741150,28550,28550,28550,28550,0
|
|
20231122,194900,405741150,28550,28550,28550,28550,0
|
|
20231122,194800,405741150,28550,28550,28550,28550,0
|
|
20231122,194700,405741150,28550,28550,28550,28550,0
|
|
20231122,194600,405741150,28550,28550,28550,28550,0
|
|
20231122,194500,405741150,28550,28550,28550,28550,0
|
|
20231122,194400,405741150,28550,28550,28550,28550,0
|
|
20231122,194300,405741150,28550,28550,28550,28550,0
|
|
20231122,194200,405741150,28550,28550,28550,28550,0
|
|
20231122,194100,405741150,28550,28550,28550,28550,0
|
|
20231122,194000,405741150,28550,28550,28550,28550,0
|
|
20231122,193900,405741150,28550,28550,28550,28550,0
|
|
20231122,193800,405741150,28550,28550,28550,28550,0
|
|
20231122,193700,405741150,28550,28550,28550,28550,0
|
|
20231122,193600,405741150,28550,28550,28550,28550,0
|
|
20231122,193500,405741150,28550,28550,28550,28550,0
|
|
20231122,193400,405741150,28550,28550,28550,28550,0
|
|
20231122,193300,405741150,28550,28550,28550,28550,0
|
|
20231122,193200,405741150,28550,28550,28550,28550,0
|
|
20231122,193100,405741150,28550,28550,28550,28550,0
|
|
20231122,193000,405741150,28550,28550,28550,28550,0
|
|
20231122,192900,405741150,28550,28550,28550,28550,0
|
|
20231122,192800,405741150,28550,28550,28550,28550,0
|
|
20231122,192700,405741150,28550,28550,28550,28550,0
|
|
20231122,192600,405741150,28550,28550,28550,28550,0
|
|
20231122,192500,405741150,28550,28550,28550,28550,0
|
|
20231122,192400,405741150,28550,28550,28550,28550,0
|
|
20231122,192300,405741150,28550,28550,28550,28550,0
|
|
20231122,192200,405741150,28550,28550,28550,28550,0
|
|
20231122,192100,405741150,28550,28550,28550,28550,700
|
|
20231122,192000,405741150,28550,28550,28550,28550,0
|
|
20231122,191900,405741150,28550,28550,28550,28550,0
|
|
20231122,191800,405741150,28550,28550,28550,28550,0
|
|
20231122,191700,405741150,28550,28550,28550,28550,0
|
|
20231122,191600,405741150,28550,28550,28550,28550,0
|
|
20231122,191500,405741150,28550,28550,28550,28550,0
|
|
20231122,191400,405741150,28550,28550,28550,28550,0
|
|
20231122,191300,405741150,28550,28550,28550,28550,0
|
|
20231122,191200,405741150,28550,28550,28550,28550,0
|
|
20231122,191100,405741150,28550,28550,28550,28550,0
|
|
20231122,191000,405741150,28550,28550,28550,28550,0
|
|
20231122,190900,405741150,28550,28550,28550,28550,0
|
|
20231122,190800,405741150,28550,28550,28550,28550,0
|
|
20231122,190700,405741150,28550,28550,28550,28550,0
|
|
20231122,190600,405741150,28550,28550,28550,28550,0
|
|
20231122,190500,405741150,28550,28550,28550,28550,0
|
|
20231122,190400,405741150,28550,28550,28550,28550,0
|
|
20231122,190300,405741150,28550,28550,28550,28550,0
|
|
20231122,190200,405741150,28550,28550,28550,28550,0
|
|
20231122,190100,405741150,28550,28550,28550,28550,0
|
|
20231122,190000,405741150,28550,28550,28550,28550,0
|
|
20231122,185900,405741150,28550,28550,28550,28550,0
|
|
20231122,185800,405741150,28550,28550,28550,28550,0
|
|
20231122,185700,405741150,28550,28550,28550,28550,0
|
|
20231122,185600,405741150,28550,28550,28550,28550,0
|
|
20231122,185500,405741150,28550,28550,28550,28550,0
|
|
20231122,185400,405741150,28550,28550,28550,28550,0
|
|
20231122,185300,405741150,28550,28550,28550,28550,0
|
|
20231122,185200,405741150,28550,28550,28550,28550,0
|
|
20231122,185100,405741150,28550,28550,28550,28550,700
|
|
20231122,185000,405741150,28550,28550,28550,28550,0
|
|
20231122,184900,405741150,28550,28550,28550,28550,0
|
|
20231122,184800,405741150,28550,28550,28550,28550,0
|
|
20231122,184700,405741150,28550,28550,28550,28550,0
|
|
20231122,184600,405741150,28550,28550,28550,28550,0
|
|
20231122,184500,405741150,28550,28550,28550,28550,0
|
|
20231122,184400,405741150,28550,28550,28550,28550,0
|
|
20231122,184300,405741150,28550,28550,28550,28550,0
|
|
20231122,184200,405741150,28550,28550,28550,28550,0
|
|
20231122,184100,405741150,28550,28550,28550,28550,0
|
|
20231122,184000,405741150,28550,28550,28550,28550,0
|
|
20231122,183900,405741150,28550,28550,28550,28550,0
|
|
20231122,183800,405741150,28550,28550,28550,28550,0
|
|
20231122,183700,405741150,28550,28550,28550,28550,0
|
|
20231122,183600,405741150,28550,28550,28550,28550,0
|
|
20231122,183500,405741150,28550,28550,28550,28550,0
|
|
20231122,183400,405741150,28550,28550,28550,28550,0
|
|
20231122,183300,405741150,28550,28550,28550,28550,0
|
|
20231122,183200,405741150,28550,28550,28550,28550,0
|
|
20231122,183100,405741150,28550,28550,28550,28550,0
|
|
20231122,183000,405741150,28550,28550,28550,28550,0
|
|
20231122,182900,405741150,28550,28550,28550,28550,0
|
|
20231122,182800,405741150,28550,28550,28550,28550,0
|
|
20231122,182700,405741150,28550,28550,28550,28550,0
|
|
20231122,182600,405741150,28550,28550,28550,28550,0
|
|
20231122,182500,405741150,28550,28550,28550,28550,0
|
|
20231122,182400,405741150,28550,28550,28550,28550,0
|
|
20231122,182300,405741150,28550,28550,28550,28550,0
|
|
20231122,182200,405741150,28550,28550,28550,28550,0
|
|
20231122,182100,405741150,28550,28550,28550,28550,700
|
|
20231122,182000,405741150,28550,28550,28550,28550,0
|
|
20231122,181900,405741150,28550,28550,28550,28550,0
|
|
20231122,181800,405741150,28550,28550,28550,28550,0
|
|
20231122,181700,405741150,28550,28550,28550,28550,0
|
|
20231122,181600,405741150,28550,28550,28550,28550,0
|
|
20231122,181500,405741150,28550,28550,28550,28550,0
|
|
20231122,181400,405741150,28550,28550,28550,28550,0
|
|
20231122,181300,405741150,28550,28550,28550,28550,0
|
|
20231122,181200,405741150,28550,28550,28550,28550,0
|
|
20231122,181100,405741150,28550,28550,28550,28550,0
|
|
20231122,181000,405741150,28550,28550,28550,28550,0
|
|
20231122,180900,405741150,28550,28550,28550,28550,0
|
|
20231122,180800,405741150,28550,28550,28550,28550,0
|
|
20231122,180700,405741150,28550,28550,28550,28550,0
|
|
20231122,180600,405741150,28550,28550,28550,28550,0
|
|
20231122,180500,405741150,28550,28550,28550,28550,0
|
|
20231122,180400,405741150,28550,28550,28550,28550,0
|
|
20231122,180300,405741150,28550,28550,28550,28550,0
|
|
20231122,180200,405741150,28550,28550,28550,28550,0
|
|
20231122,180100,405741150,28550,28550,28550,28550,0
|
|
20231122,180000,405741150,28550,28550,28550,28550,0
|
|
20231122,175900,405741150,28550,28550,28550,28550,0
|
|
20231122,175800,405741150,28550,28550,28550,28550,0
|
|
20231122,175700,405741150,28550,28550,28550,28550,0
|
|
20231122,175600,405741150,28550,28550,28550,28550,0
|
|
20231122,175500,405741150,28550,28550,28550,28550,0
|
|
20231122,175400,405741150,28550,28550,28550,28550,0
|
|
20231122,175300,405741150,28550,28550,28550,28550,0
|
|
20231122,175200,405741150,28550,28550,28550,28550,0
|
|
20231122,175100,405741150,28550,28550,28550,28550,700
|
|
20231122,175000,405741150,28550,28550,28550,28550,0
|
|
20231122,174900,405741150,28550,28550,28550,28550,0
|
|
20231122,174800,405741150,28550,28550,28550,28550,0
|
|
20231122,174700,405741150,28550,28550,28550,28550,0
|
|
20231122,174600,405741150,28550,28550,28550,28550,0
|
|
20231122,174500,405741150,28550,28550,28550,28550,0
|
|
20231122,174400,405741150,28550,28550,28550,28550,0
|
|
20231122,174300,405741150,28550,28550,28550,28550,0
|
|
20231122,174200,405741150,28550,28550,28550,28550,0
|
|
20231122,174100,405741150,28550,28550,28550,28550,0
|
|
20231122,174000,405741150,28550,28550,28550,28550,0
|
|
20231122,173900,405741150,28550,28550,28550,28550,0
|
|
20231122,173800,405741150,28550,28550,28550,28550,0
|
|
20231122,173700,405741150,28550,28550,28550,28550,0
|
|
20231122,173600,405741150,28550,28550,28550,28550,0
|
|
20231122,173500,405741150,28550,28550,28550,28550,0
|
|
20231122,173400,405741150,28550,28550,28550,28550,0
|
|
20231122,173300,405741150,28550,28550,28550,28550,0
|
|
20231122,173200,405741150,28550,28550,28550,28550,0
|
|
20231122,173100,405741150,28550,28550,28550,28550,0
|
|
20231122,173000,405741150,28550,28550,28550,28550,0
|
|
20231122,172900,405741150,28550,28550,28550,28550,0
|
|
20231122,172800,405741150,28550,28550,28550,28550,0
|
|
20231122,172700,405741150,28550,28550,28550,28550,0
|
|
20231122,172600,405741150,28550,28550,28550,28550,0
|
|
20231122,172500,405741150,28550,28550,28550,28550,0
|
|
20231122,172400,405741150,28550,28550,28550,28550,0
|
|
20231122,172300,405741150,28550,28550,28550,28550,0
|
|
20231122,172200,405741150,28550,28550,28550,28550,0
|
|
20231122,172100,405741150,28550,28550,28550,28550,700
|
|
20231122,172000,405741150,28550,28550,28550,28550,0
|
|
20231122,171900,405741150,28550,28550,28550,28550,0
|
|
20231122,171800,405741150,28550,28550,28550,28550,0
|
|
20231122,171700,405741150,28550,28550,28550,28550,0
|
|
20231122,171600,405741150,28550,28550,28550,28550,0
|
|
20231122,171500,405741150,28550,28550,28550,28550,0
|
|
20231122,171400,405741150,28550,28550,28550,28550,0
|
|
20231122,171300,405741150,28550,28550,28550,28550,0
|
|
20231122,171200,405741150,28550,28550,28550,28550,0
|
|
20231122,171100,405741150,28550,28550,28550,28550,0
|
|
20231122,171000,405741150,28550,28550,28550,28550,0
|
|
20231122,170900,405741150,28550,28550,28550,28550,0
|
|
20231122,170800,405741150,28550,28550,28550,28550,0
|
|
20231122,170700,405741150,28550,28550,28550,28550,0
|
|
20231122,170600,405741150,28550,28550,28550,28550,0
|
|
20231122,170500,405741150,28550,28550,28550,28550,0
|
|
20231122,170400,405741150,28550,28550,28550,28550,0
|
|
20231122,170300,405741150,28550,28550,28550,28550,0
|
|
20231122,170200,405741150,28550,28550,28550,28550,0
|
|
20231122,170100,405741150,28550,28550,28550,28550,0
|
|
20231122,170000,405741150,28550,28550,28550,28550,0
|
|
20231122,165900,405741150,28550,28550,28550,28550,0
|
|
20231122,165800,405741150,28550,28550,28550,28550,0
|
|
20231122,165700,405741150,28550,28550,28550,28550,0
|
|
20231122,165600,405741150,28550,28550,28550,28550,0
|
|
20231122,165500,405741150,28550,28550,28550,28550,0
|
|
20231122,165400,405741150,28550,28550,28550,28550,0
|
|
20231122,165300,405741150,28550,28550,28550,28550,0
|
|
20231122,165200,405741150,28550,28550,28550,28550,0
|
|
20231122,165100,405741150,28550,28550,28550,28550,700
|
|
20231122,165000,405741150,28550,28550,28550,28550,0
|
|
20231122,164900,405741150,28550,28550,28550,28550,0
|
|
20231122,164800,405741150,28550,28550,28550,28550,0
|
|
20231122,164700,405741150,28550,28550,28550,28550,0
|
|
20231122,164600,405741150,28550,28550,28550,28550,0
|
|
20231122,164500,405741150,28550,28550,28550,28550,0
|
|
20231122,164400,405741150,28550,28550,28550,28550,0
|
|
20231122,164300,405741150,28550,28550,28550,28550,0
|
|
20231122,164200,405741150,28550,28550,28550,28550,0
|
|
20231122,164100,405741150,28550,28550,28550,28550,0
|
|
20231122,164000,405741150,28550,28550,28550,28550,0
|
|
20231122,163900,405741150,28550,28550,28550,28550,0
|
|
20231122,163800,405741150,28550,28550,28550,28550,0
|
|
20231122,163700,405741150,28550,28550,28550,28550,0
|
|
20231122,163600,405741150,28550,28550,28550,28550,0
|
|
20231122,163500,405741150,28550,28550,28550,28550,0
|
|
20231122,163400,405741150,28550,28550,28550,28550,0
|
|
20231122,163300,405741150,28550,28550,28550,28550,0
|
|
20231122,163200,405741150,28550,28550,28550,28550,0
|
|
20231122,163100,405741150,28550,28550,28550,28550,0
|
|
20231122,163000,405741150,28550,28550,28550,28550,0
|
|
20231122,162900,405741150,28550,28550,28550,28550,0
|
|
20231122,162800,405741150,28550,28550,28550,28550,0
|
|
20231122,162700,405741150,28550,28550,28550,28550,0
|
|
20231122,162600,405741150,28550,28550,28550,28550,0
|
|
20231122,162500,405741150,28550,28550,28550,28550,0
|
|
20231122,162400,405741150,28550,28550,28550,28550,0
|
|
20231122,162300,405741150,28550,28550,28550,28550,0
|
|
20231122,162200,405741150,28550,28550,28550,28550,0
|
|
20231122,162100,405741150,28550,28550,28550,28550,700
|
|
20231122,162000,405741150,28550,28550,28550,28550,0
|
|
20231122,161900,405741150,28550,28550,28550,28550,0
|
|
20231122,161800,405741150,28550,28550,28550,28550,0
|
|
20231122,161700,405741150,28550,28550,28550,28550,0
|
|
20231122,161600,405741150,28550,28550,28550,28550,0
|
|
20231122,161500,405741150,28550,28550,28550,28550,0
|
|
20231122,161400,405741150,28550,28550,28550,28550,0
|
|
20231122,161300,405741150,28550,28550,28550,28550,0
|
|
20231122,161200,405741150,28550,28550,28550,28550,0
|
|
20231122,161100,405741150,28550,28550,28550,28550,0
|
|
20231122,161000,405741150,28550,28550,28550,28550,0
|
|
20231122,160900,405741150,28550,28550,28550,28550,0
|
|
20231122,160800,405741150,28550,28550,28550,28550,0
|
|
20231122,160700,405741150,28550,28550,28550,28550,0
|
|
20231122,160600,405741150,28550,28550,28550,28550,0
|
|
20231122,160500,405741150,28550,28550,28550,28550,0
|
|
20231122,160400,405741150,28550,28550,28550,28550,0
|
|
20231122,160300,405741150,28550,28550,28550,28550,0
|
|
20231122,160200,405741150,28550,28550,28550,28550,0
|
|
20231122,160100,405741150,28550,28550,28550,28550,0
|
|
20231122,160000,405741150,28550,28550,28550,28550,0
|
|
20231122,155900,405741150,28550,28550,28550,28550,0
|
|
20231122,155800,405741150,28550,28550,28550,28550,0
|
|
20231122,155700,405741150,28550,28550,28550,28550,0
|
|
20231122,155600,405741150,28550,28550,28550,28550,0
|
|
20231122,155500,405741150,28550,28550,28550,28550,0
|
|
20231122,155400,405741150,28550,28550,28550,28550,0
|
|
20231122,155300,405741150,28550,28550,28550,28550,0
|
|
20231122,155200,405741150,28550,28550,28550,28550,0
|
|
20231122,155100,405741150,28550,28550,28550,28550,700
|
|
20231122,155000,405741150,28550,28550,28550,28550,0
|
|
20231122,154900,405741150,28550,28550,28550,28550,0
|
|
20231122,154800,405741150,28550,28550,28550,28550,0
|
|
20231122,154700,405741150,28550,28550,28550,28550,0
|
|
20231122,154600,405741150,28550,28550,28550,28550,0
|
|
20231122,154500,405741150,28550,28550,28550,28550,0
|
|
20231122,154400,405741150,28550,28550,28550,28550,0
|
|
20231122,154300,405741150,28550,28550,28550,28550,0
|
|
20231122,154200,405741150,28550,28550,28550,28550,0
|
|
20231122,154100,405741150,28550,28550,28550,28550,0
|
|
20231122,154000,405741150,28550,28550,28550,28550,0
|
|
20231122,153900,405741150,28550,28550,28550,28550,0
|
|
20231122,153800,405741150,28550,28550,28550,28550,0
|
|
20231122,153700,405741150,28550,28550,28550,28550,0
|
|
20231122,153600,405741150,28550,28550,28550,28550,0
|
|
20231122,153500,405741150,28550,28550,28550,28550,0
|
|
20231122,153400,405741150,28550,28550,28550,28550,0
|
|
20231122,153300,405741150,28550,28550,28550,28550,0
|
|
20231122,153200,405741150,28550,28550,28550,28550,0
|
|
20231122,153100,405741150,28550,28550,28550,28550,0
|
|
20231122,153000,405741150,28550,28550,28550,28550,700
|
|
20231122,152900,385756150,28550,28550,28550,28550,0
|
|
20231122,152800,385756150,28550,28550,28550,28550,0
|
|
20231122,152700,385756150,28550,28550,28550,28550,0
|
|
20231122,152600,385756150,28550,28550,28550,28550,0
|
|
20231122,152500,385756150,28550,28550,28550,28550,0
|
|
20231122,152400,385756150,28550,28550,28550,28550,0
|
|
20231122,152300,385756150,28550,28550,28550,28550,0
|
|
20231122,152200,385756150,28550,28550,28550,28550,0
|
|
20231122,152100,385756150,28550,28550,28550,28550,0
|
|
20231122,152000,385756150,28550,28550,28550,28550,0
|
|
20231122,151900,385756150,28550,28600,28600,28550,7
|
|
20231122,151800,385556000,28500,28500,28500,28500,0
|
|
20231122,151700,385556000,28500,28500,28500,28500,0
|
|
20231122,151600,385556000,28500,28500,28500,28500,0
|
|
20231122,151500,385556000,28500,28500,28500,28500,2
|
|
20231122,151400,385499000,28550,28550,28550,28550,10
|
|
20231122,151300,385213500,28500,28500,28500,28500,65
|
|
20231122,151200,383361000,28550,28550,28550,28550,0
|
|
20231122,151100,383361000,28550,28550,28550,28550,0
|
|
20231122,151000,383361000,28550,28550,28550,28550,0
|
|
20231122,150900,383361000,28550,28550,28550,28550,0
|
|
20231122,150800,383361000,28550,28550,28550,28550,45
|
|
20231122,150700,382076250,28600,28600,28600,28600,2
|
|
20231122,150600,382019050,28600,28600,28600,28600,50
|
|
20231122,150500,380589050,28600,28600,28600,28600,0
|
|
20231122,150400,380589050,28600,28600,28600,28600,21
|
|
20231122,150300,379988450,28550,28550,28550,28550,0
|
|
20231122,150200,379988450,28550,28500,28550,28500,125
|
|
20231122,150100,376422750,28350,28350,28350,28350,2
|
|
20231122,150000,376366050,28350,28350,28350,28350,10
|
|
20231122,145900,376082550,28350,28500,28500,28350,17
|
|
20231122,145800,375599850,28350,28500,28500,28350,19
|
|
20231122,145700,375060150,28500,28500,28500,28350,32
|
|
20231122,145600,374149950,28350,28350,28350,28350,11
|
|
20231122,145500,373838100,28350,28350,28350,28350,0
|
|
20231122,145400,373838100,28350,28350,28350,28350,12
|
|
20231122,145300,373497900,28350,28500,28500,28350,14
|
|
20231122,145200,373100700,28500,28500,28500,28350,18
|
|
20231122,145100,372589500,28500,28500,28500,28500,5
|
|
20231122,145000,372447000,28350,28500,28500,28350,15
|
|
20231122,144900,372021150,28500,28500,28500,28350,19
|
|
20231122,144800,371481450,28500,28400,28500,28400,21
|
|
20231122,144700,370884550,28400,28400,28400,28400,20
|
|
20231122,144600,370316550,28350,28450,28450,28350,22
|
|
20231122,144500,369691750,28450,28350,28450,28350,92
|
|
20231122,144400,367075550,28350,28350,28350,28350,12
|
|
20231122,144300,366735350,28350,28350,28350,28350,0
|
|
20231122,144200,366735350,28350,28350,28350,28350,12
|
|
20231122,144100,366395150,28350,28500,28500,28350,18
|
|
20231122,144000,365883800,28500,28350,28500,28350,13
|
|
20231122,143900,365515100,28350,28350,28350,28350,12
|
|
20231122,143800,365174900,28350,28350,28350,28350,0
|
|
20231122,143700,365174900,28350,28450,28500,28350,632
|
|
20231122,143600,347212350,28450,28450,28450,28450,12
|
|
20231122,143500,346870950,28450,28450,28450,28450,12
|
|
20231122,143400,346529550,28500,28500,28500,28500,0
|
|
20231122,143300,346529550,28500,28450,28500,28450,16
|
|
20231122,143200,346074150,28450,28450,28450,28450,11
|
|
20231122,143100,345761200,28400,28400,28400,28400,12
|
|
20231122,143000,345420400,28450,28450,28450,28450,0
|
|
20231122,142900,345420400,28450,28450,28450,28450,12
|
|
20231122,142800,345079000,28450,28450,28450,28450,244
|
|
20231122,142700,338137200,28450,28450,28450,28450,12
|
|
20231122,142600,337795800,28450,28450,28450,28450,0
|
|
20231122,142500,337795800,28450,28450,28450,28450,12
|
|
20231122,142400,337454400,28450,28450,28450,28450,12
|
|
20231122,142300,337113000,28500,28500,28500,28500,11
|
|
20231122,142200,336799500,28500,28550,28550,28500,258
|
|
20231122,142100,329443700,28550,28550,28550,28550,12
|
|
20231122,142000,329101100,28550,28550,28550,28550,32
|
|
20231122,141900,328187500,28600,28600,28600,28600,12
|
|
20231122,141800,327844300,28550,28550,28550,28550,11
|
|
20231122,141700,327530250,28550,28550,28550,28550,0
|
|
20231122,141600,327530250,28550,28550,28550,28550,12
|
|
20231122,141500,327187650,28550,28550,28550,28550,12
|
|
20231122,141400,326845050,28700,28500,28700,28500,311
|
|
20231122,141300,317921550,28700,28700,28700,28700,4
|
|
20231122,141200,317806750,28500,28500,28500,28500,12
|
|
20231122,141100,317464750,28500,28500,28500,28500,12
|
|
20231122,141000,317122750,28650,28550,28650,28550,24
|
|
20231122,140900,316436350,28700,28650,28700,28650,365
|
|
20231122,140800,305962450,28500,28500,28500,28500,11
|
|
20231122,140700,305648950,28500,28500,28500,28500,12
|
|
20231122,140600,305306950,28450,28450,28450,28450,12
|
|
20231122,140500,304965550,28650,28600,28650,28500,400
|
|
20231122,140400,293518450,28600,28550,28600,28550,379
|
|
20231122,140300,282685500,28450,28450,28450,28450,13
|
|
20231122,140200,282315650,28450,28450,28450,28450,12
|
|
20231122,140100,281974250,28450,28450,28450,28450,0
|
|
20231122,140000,281974250,28450,28450,28450,28450,12
|
|
20231122,135900,281632850,28450,28450,28450,28450,11
|
|
20231122,135800,281319900,28450,28450,28450,28450,12
|
|
20231122,135700,280978500,28450,28450,28450,28450,12
|
|
20231122,135600,280637100,28500,28500,28500,28500,142
|
|
20231122,135500,276590100,28450,28450,28450,28450,11
|
|
20231122,135400,276277150,28450,28450,28450,28450,12
|
|
20231122,135300,275935750,28450,28450,28450,28450,12
|
|
20231122,135200,275594350,28450,28450,28450,28450,0
|
|
20231122,135100,275594350,28450,28450,28450,28450,12
|
|
20231122,135000,275252950,28400,28400,28400,28400,11
|
|
20231122,134900,274940550,28400,28400,28400,28400,12
|
|
20231122,134800,274599750,28450,28450,28450,28450,1
|
|
20231122,134700,274571300,28450,28450,28450,28450,11
|
|
20231122,134600,274258350,28450,28450,28450,28450,12
|
|
20231122,134500,273916950,28450,28450,28450,28450,11
|
|
20231122,134400,273604000,28450,28450,28450,28450,0
|
|
20231122,134300,273604000,28450,28450,28450,28450,12
|
|
20231122,134200,273262600,28450,28450,28450,28450,12
|
|
20231122,134100,272921200,28450,28450,28450,28450,11
|
|
20231122,134000,272608250,28450,28450,28450,28450,12
|
|
20231122,133900,272266850,28450,28450,28450,28450,0
|
|
20231122,133800,272266850,28450,28450,28450,28450,12
|
|
20231122,133700,271925450,28450,28450,28450,28450,12
|
|
20231122,133600,271584050,28500,28450,28500,28450,16
|
|
20231122,133500,271128600,28450,28450,28450,28450,0
|
|
20231122,133400,271128600,28450,28450,28450,28450,12
|
|
20231122,133300,270787200,28450,28450,28450,28450,12
|
|
20231122,133200,270445800,28400,28400,28400,28400,11
|
|
20231122,133100,270133400,28400,28400,28400,28400,0
|
|
20231122,133000,270133400,28400,28400,28400,28400,12
|
|
20231122,132900,269792600,28400,28400,28400,28400,12
|
|
20231122,132800,269451800,28400,28400,28400,28400,12
|
|
20231122,132700,269111000,28400,28400,28400,28400,0
|
|
20231122,132600,269111000,28400,28500,28500,28400,12
|
|
20231122,132500,268770100,28400,28500,28500,28400,13
|
|
20231122,132400,268400800,28500,28400,28500,28400,23
|
|
20231122,132300,267746500,28400,28400,28400,28400,0
|
|
20231122,132200,267746500,28400,28400,28400,28400,11
|
|
20231122,132100,267434100,28450,28450,28450,28450,0
|
|
20231122,132000,267434100,28450,28450,28450,28450,0
|
|
20231122,131900,267434100,28450,28450,28450,28450,0
|
|
20231122,131800,267434100,28450,28450,28450,28450,0
|
|
20231122,131700,267434100,28450,28450,28450,28450,0
|
|
20231122,131600,267434100,28450,28450,28450,28450,0
|
|
20231122,131500,267434100,28450,28450,28450,28450,1
|
|
20231122,131400,267405650,28500,28500,28500,28500,0
|
|
20231122,131300,267405650,28500,28500,28500,28500,0
|
|
20231122,131200,267405650,28500,28500,28500,28500,0
|
|
20231122,131100,267405650,28500,28500,28500,28500,0
|
|
20231122,131000,267405650,28500,28500,28500,28500,0
|
|
20231122,130900,267405650,28500,28500,28500,28500,0
|
|
20231122,130800,267405650,28500,28500,28500,28500,0
|
|
20231122,130700,267405650,28500,28500,28500,28500,0
|
|
20231122,130600,267405650,28500,28500,28500,28500,0
|
|
20231122,130500,267405650,28500,28500,28500,28500,0
|
|
20231122,130400,267405650,28500,28500,28500,28500,0
|
|
20231122,130300,267405650,28500,28500,28500,28500,0
|
|
20231122,130200,267405650,28500,28500,28500,28500,6
|
|
20231122,130100,267234650,28350,28350,28350,28350,0
|
|
20231122,130000,267234650,28350,28350,28350,28350,0
|
|
20231122,125900,267234650,28350,28350,28350,28350,0
|
|
20231122,125800,267234650,28350,28350,28350,28350,0
|
|
20231122,125700,267234650,28350,28350,28350,28350,0
|
|
20231122,125600,267234650,28350,28400,28400,28350,350
|
|
20231122,125500,257308850,28350,28400,28400,28350,280
|
|
20231122,125400,249360150,28450,28450,28450,28450,90
|
|
20231122,125300,246799650,28500,28500,28500,28500,1
|
|
20231122,125200,246771150,28500,28500,28500,28500,1
|
|
20231122,125100,246742650,28500,28500,28500,28500,13
|
|
20231122,125000,246372150,28550,28550,28550,28550,0
|
|
20231122,124900,246372150,28550,28550,28550,28550,280
|
|
20231122,124800,238378150,28550,28550,28550,28550,0
|
|
20231122,124700,238378150,28550,28550,28550,28550,25
|
|
20231122,124600,237664400,28450,28450,28450,28450,0
|
|
20231122,124500,237664400,28450,28450,28450,28450,0
|
|
20231122,124400,237664400,28450,28450,28450,28450,0
|
|
20231122,124300,237664400,28450,28450,28450,28450,0
|
|
20231122,124200,237664400,28450,28450,28450,28450,0
|
|
20231122,124100,237664400,28450,28450,28450,28450,0
|
|
20231122,124000,237664400,28450,28450,28450,28450,0
|
|
20231122,123900,237664400,28450,28450,28450,28450,0
|
|
20231122,123800,237664400,28450,28450,28450,28450,0
|
|
20231122,123700,237664400,28450,28450,28450,28450,0
|
|
20231122,123600,237664400,28450,28450,28450,28450,0
|
|
20231122,123500,237664400,28450,28450,28450,28450,100
|
|
20231122,123400,234819400,28450,28450,28450,28450,0
|
|
20231122,123300,234819400,28450,28450,28450,28450,0
|
|
20231122,123200,234819400,28450,28450,28450,28450,0
|
|
20231122,123100,234819400,28450,28450,28450,28450,0
|
|
20231122,123000,234819400,28450,28450,28450,28450,0
|
|
20231122,122900,234819400,28450,28450,28450,28450,2
|
|
20231122,122800,234762500,28450,28450,28450,28450,0
|
|
20231122,122700,234762500,28450,28500,28500,28450,35
|
|
20231122,122600,233766650,28500,28500,28500,28500,0
|
|
20231122,122500,233766650,28500,28500,28500,28500,0
|
|
20231122,122400,233766650,28500,28500,28500,28500,0
|
|
20231122,122300,233766650,28500,28500,28500,28500,21
|
|
20231122,122200,233168150,28500,28500,28500,28500,127
|
|
20231122,122100,229548650,28500,28500,28500,28500,2
|
|
20231122,122000,229491650,28500,28500,28500,28500,0
|
|
20231122,121900,229491650,28500,28500,28500,28500,10
|
|
20231122,121800,229206650,28500,28500,28500,28500,50
|
|
20231122,121700,227781650,28450,28450,28450,28450,0
|
|
20231122,121600,227781650,28450,28450,28450,28450,0
|
|
20231122,121500,227781650,28450,28450,28450,28450,0
|
|
20231122,121400,227781650,28450,28450,28450,28450,0
|
|
20231122,121300,227781650,28450,28450,28450,28450,0
|
|
20231122,121200,227781650,28450,28450,28450,28450,0
|
|
20231122,121100,227781650,28450,28450,28450,28450,0
|
|
20231122,121000,227781650,28450,28450,28450,28450,0
|
|
20231122,120900,227781650,28450,28450,28450,28450,0
|
|
20231122,120800,227781650,28450,28450,28450,28450,0
|
|
20231122,120700,227781650,28450,28450,28450,28450,0
|
|
20231122,120600,227781650,28450,28450,28450,28450,0
|
|
20231122,120500,227781650,28450,28450,28450,28450,0
|
|
20231122,120400,227781650,28450,28450,28450,28450,0
|
|
20231122,120300,227781650,28450,28450,28450,28450,0
|
|
20231122,120200,227781650,28450,28450,28450,28450,0
|
|
20231122,120100,227781650,28450,28450,28450,28450,0
|
|
20231122,120000,227781650,28450,28450,28450,28450,0
|
|
20231122,115900,227781650,28450,28450,28450,28450,0
|
|
20231122,115800,227781650,28450,28450,28450,28450,0
|
|
20231122,115700,227781650,28450,28450,28450,28450,0
|
|
20231122,115600,227781650,28450,28450,28450,28450,10
|
|
20231122,115500,227497150,28450,28450,28450,28450,101
|
|
20231122,115400,224623700,28500,28500,28500,28500,0
|
|
20231122,115300,224623700,28500,28500,28500,28500,0
|
|
20231122,115200,224623700,28500,28500,28500,28500,0
|
|
20231122,115100,224623700,28500,28500,28500,28500,0
|
|
20231122,115000,224623700,28500,28500,28500,28500,0
|
|
20231122,114900,224623700,28500,28500,28500,28500,1
|
|
20231122,114800,224595200,28500,28500,28500,28500,0
|
|
20231122,114700,224595200,28500,28500,28500,28500,0
|
|
20231122,114600,224595200,28500,28500,28500,28500,14
|
|
20231122,114500,224196200,28450,28450,28450,28450,7
|
|
20231122,114400,223997050,28400,28400,28400,28400,0
|
|
20231122,114300,223997050,28400,28400,28400,28400,2
|
|
20231122,114200,223940250,28500,28500,28500,28500,0
|
|
20231122,114100,223940250,28500,28400,28500,28400,723
|
|
20231122,114000,203379750,28400,28400,28400,28400,0
|
|
20231122,113900,203379750,28400,28400,28400,28400,0
|
|
20231122,113800,203379750,28400,28400,28400,28400,0
|
|
20231122,113700,203379750,28400,28400,28400,28400,0
|
|
20231122,113600,203379750,28400,28400,28400,28400,1
|
|
20231122,113500,203351350,28200,28200,28200,28200,0
|
|
20231122,113400,203351350,28200,28200,28200,28200,0
|
|
20231122,113300,203351350,28200,28200,28200,28200,0
|
|
20231122,113200,203351350,28200,28200,28200,28200,0
|
|
20231122,113100,203351350,28200,28200,28200,28200,0
|
|
20231122,113000,203351350,28200,28250,28250,28200,399
|
|
20231122,112900,192092450,28250,28250,28250,28250,0
|
|
20231122,112800,192092450,28250,28350,28350,28250,772
|
|
20231122,112700,170240900,28350,28350,28350,28350,0
|
|
20231122,112600,170240900,28350,28350,28350,28350,0
|
|
20231122,112500,170240900,28350,28350,28350,28350,50
|
|
20231122,112400,168823400,28350,28350,28350,28350,0
|
|
20231122,112300,168823400,28350,28350,28350,28350,0
|
|
20231122,112200,168823400,28350,28350,28350,28350,0
|
|
20231122,112100,168823400,28350,28350,28350,28350,43
|
|
20231122,112000,167604350,28450,28450,28450,28450,0
|
|
20231122,111900,167604350,28450,28450,28450,28450,1
|
|
20231122,111800,167575900,28450,28450,28450,28450,0
|
|
20231122,111700,167575900,28450,28450,28450,28450,0
|
|
20231122,111600,167575900,28450,28450,28450,28450,1
|
|
20231122,111500,167547450,28400,28400,28400,28400,1
|
|
20231122,111400,167519050,28450,28450,28450,28450,0
|
|
20231122,111300,167519050,28450,28450,28450,28450,0
|
|
20231122,111200,167519050,28450,28450,28450,28450,0
|
|
20231122,111100,167519050,28450,28450,28450,28450,1
|
|
20231122,111000,167490600,28350,28350,28350,28350,57
|
|
20231122,110900,165874650,28350,28350,28350,28350,1
|
|
20231122,110800,165846300,28350,28350,28350,28350,6
|
|
20231122,110700,165676200,28350,28350,28350,28350,0
|
|
20231122,110600,165676200,28350,28350,28350,28350,0
|
|
20231122,110500,165676200,28350,28350,28350,28350,30
|
|
20231122,110400,164825700,28350,28350,28350,28350,0
|
|
20231122,110300,164825700,28350,28350,28350,28350,13
|
|
20231122,110200,164457150,28350,28350,28350,28350,0
|
|
20231122,110100,164457150,28350,28350,28350,28350,0
|
|
20231122,110000,164457150,28350,28350,28350,28350,0
|
|
20231122,105900,164457150,28350,28350,28350,28350,0
|
|
20231122,105800,164457150,28350,28350,28350,28350,71
|
|
20231122,105700,162444300,28300,28300,28300,28300,0
|
|
20231122,105600,162444300,28300,28300,28300,28300,0
|
|
20231122,105500,162444300,28300,28300,28300,28300,1
|
|
20231122,105400,162416000,28300,28300,28300,28300,0
|
|
20231122,105300,162416000,28300,28300,28300,28300,0
|
|
20231122,105200,162416000,28300,28300,28300,28300,0
|
|
20231122,105100,162416000,28300,28300,28300,28300,0
|
|
20231122,105000,162416000,28300,28300,28300,28300,0
|
|
20231122,104900,162416000,28300,28300,28300,28300,1
|
|
20231122,104800,162387700,28300,28300,28300,28300,54
|
|
20231122,104700,160859500,28300,28400,28400,28300,16
|
|
20231122,104600,160406200,28400,28400,28400,28400,8
|
|
20231122,104500,160179000,28300,28300,28300,28300,0
|
|
20231122,104400,160179000,28300,28350,28350,28300,96
|
|
20231122,104300,157462150,28350,28350,28350,28350,44
|
|
20231122,104200,156214750,28250,28250,28250,28250,0
|
|
20231122,104100,156214750,28250,28250,28250,28250,0
|
|
20231122,104000,156214750,28250,28250,28250,28250,300
|
|
20231122,103900,147739750,28250,28250,28250,28250,234
|
|
20231122,103800,141129250,28250,28350,28350,28250,216
|
|
20231122,103700,135012650,28350,28350,28350,28350,0
|
|
20231122,103600,135012650,28350,28350,28350,28350,10
|
|
20231122,103500,134729150,28350,28350,28350,28350,0
|
|
20231122,103400,134729150,28350,28400,28400,28350,72
|
|
20231122,103300,132687900,28350,28400,28400,28350,115
|
|
20231122,103200,129427550,28400,28400,28400,28400,0
|
|
20231122,103100,129427550,28400,28400,28400,28400,0
|
|
20231122,103000,129427550,28400,28400,28400,28400,0
|
|
20231122,102900,129427550,28400,28400,28400,28400,0
|
|
20231122,102800,129427550,28400,28400,28400,28400,0
|
|
20231122,102700,129427550,28400,28400,28400,28400,17
|
|
20231122,102600,128944750,28400,28400,28400,28400,0
|
|
20231122,102500,128944750,28400,28400,28400,28400,0
|
|
20231122,102400,128944750,28400,28400,28400,28400,1
|
|
20231122,102300,128916350,28400,28400,28400,28400,1
|
|
20231122,102200,128887950,28400,28400,28400,28400,107
|
|
20231122,102100,125849150,28450,28450,28450,28450,0
|
|
20231122,102000,125849150,28450,28450,28450,28450,0
|
|
20231122,101900,125849150,28450,28450,28450,28450,0
|
|
20231122,101800,125849150,28450,28450,28450,28450,0
|
|
20231122,101700,125849150,28450,28400,28450,28400,101
|
|
20231122,101600,122979750,28400,28450,28450,28400,24
|
|
20231122,101500,122297600,28450,28450,28450,28450,0
|
|
20231122,101400,122297600,28450,28450,28450,28450,0
|
|
20231122,101300,122297600,28450,28450,28450,28450,0
|
|
20231122,101200,122297600,28450,28450,28450,28450,0
|
|
20231122,101100,122297600,28450,28450,28450,28450,38
|
|
20231122,101000,121216500,28500,28500,28500,28500,0
|
|
20231122,100900,121216500,28500,28500,28500,28500,0
|
|
20231122,100800,121216500,28500,28500,28500,28500,0
|
|
20231122,100700,121216500,28500,28500,28500,28500,0
|
|
20231122,100600,121216500,28500,28500,28500,28500,0
|
|
20231122,100500,121216500,28500,28500,28500,28500,0
|
|
20231122,100400,121216500,28500,28500,28500,28500,2
|
|
20231122,100300,121159500,28500,28500,28500,28500,0
|
|
20231122,100200,121159500,28500,28500,28500,28500,365
|
|
20231122,100100,110757000,28450,28450,28450,28450,0
|
|
20231122,100000,110757000,28450,28550,28550,28450,311
|
|
20231122,095900,101886050,28550,28600,28600,28550,20
|
|
20231122,095800,101314150,28500,28500,28500,28500,0
|
|
20231122,095700,101314150,28500,28500,28500,28500,0
|
|
20231122,095600,101314150,28500,28500,28500,28500,2
|
|
20231122,095500,101257150,28600,28600,28600,28600,0
|
|
20231122,095400,101257150,28600,28600,28600,28600,0
|
|
20231122,095300,101257150,28600,28600,28600,28600,1
|
|
20231122,095200,101228550,28600,28450,28600,28450,400
|
|
20231122,095100,89791700,28400,28400,28400,28400,5
|
|
20231122,095000,89649700,28450,28450,28450,28450,0
|
|
20231122,094900,89649700,28450,28450,28450,28450,0
|
|
20231122,094800,89649700,28450,28450,28450,28450,20
|
|
20231122,094700,89080700,28700,28700,28700,28700,0
|
|
20231122,094600,89080700,28700,28700,28700,28700,30
|
|
20231122,094500,88219700,28700,28400,28700,28400,400
|
|
20231122,094400,76767200,28400,28450,28450,28400,61
|
|
20231122,094300,75032800,28600,28600,28600,28600,0
|
|
20231122,094200,75032800,28600,28600,28600,28600,0
|
|
20231122,094100,75032800,28600,28600,28600,28600,0
|
|
20231122,094000,75032800,28600,28600,28600,28600,1
|
|
20231122,093900,75004200,28600,28500,28600,28500,200
|
|
20231122,093800,69295300,28500,28500,28500,28500,5
|
|
20231122,093700,69152800,28500,28450,28500,28450,509
|
|
20231122,093600,54666750,28500,28500,28500,28500,10
|
|
20231122,093500,54381750,28500,28450,28500,28450,20
|
|
20231122,093400,53812650,28500,28500,28500,28500,39
|
|
20231122,093300,52701150,28550,28550,28550,28550,10
|
|
20231122,093200,52415650,28550,28650,28650,28500,68
|
|
20231122,093100,50475200,28550,28700,28700,28550,21
|
|
20231122,093000,49875500,28700,28700,28700,28700,0
|
|
20231122,092900,49875500,28700,28700,28700,28700,0
|
|
20231122,092800,49875500,28700,28700,28700,28700,0
|
|
20231122,092700,49875500,28700,28700,28700,28700,1
|
|
20231122,092600,49846800,28700,28700,28700,28700,0
|
|
20231122,092500,49846800,28700,28700,28700,28700,1
|
|
20231122,092400,49818100,28550,28600,28600,28550,37
|
|
20231122,092300,48761700,28700,28700,28700,28700,0
|
|
20231122,092200,48761700,28700,28700,28700,28700,0
|
|
20231122,092100,48761700,28700,28650,28700,28650,213
|
|
20231122,092000,42650850,28650,28650,28650,28650,4
|
|
20231122,091900,42536250,28650,28650,28700,28650,203
|
|
20231122,091800,36719500,28550,28550,28550,28550,0
|
|
20231122,091700,36719500,28550,28550,28550,28550,50
|
|
20231122,091600,35292000,28650,28650,28650,28650,0
|
|
20231122,091500,35292000,28650,28600,28700,28600,235
|
|
20231122,091400,28556050,28500,28500,28500,28500,205
|
|
20231122,091300,22713550,28450,28450,28450,28450,0
|
|
20231122,091200,22713550,28450,28450,28450,28450,0
|
|
20231122,091100,22713550,28450,28450,28450,28450,58
|
|
20231122,091000,21063450,28450,28450,28450,28450,1
|
|
20231122,090900,21035000,28400,28400,28400,28400,13
|
|
20231122,090800,20665800,28400,28400,28400,28400,2
|
|
20231122,090700,20609000,28400,28450,28450,28400,153
|
|
20231122,090600,16258500,28500,28400,28500,28400,17
|
|
20231122,090500,15774900,28350,28350,28350,28350,4
|
|
20231122,090400,15661500,28300,28300,28300,28300,0
|
|
20231122,090300,15661500,28300,28300,28300,28300,30
|
|
20231122,090200,14812500,28200,28200,28200,28200,3
|
|
20231122,090100,14727900,28200,28300,28300,28200,385
|
|
20231122,090000,3869500,28450,28450,28750,28450,136
|