650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,194700,7913886800,26800,26800,26800,26800,4736
|
|
20231117,194600,7913886800,26800,26800,26800,26800,0
|
|
20231117,194500,7913886800,26800,26800,26800,26800,0
|
|
20231117,194400,7913886800,26800,26800,26800,26800,0
|
|
20231117,194300,7913886800,26800,26800,26800,26800,0
|
|
20231117,194200,7913886800,26800,26800,26800,26800,0
|
|
20231117,194100,7913886800,26800,26800,26800,26800,0
|
|
20231117,194000,7913886800,26800,26800,26800,26800,0
|
|
20231117,193900,7913886800,26800,26800,26800,26800,0
|
|
20231117,193800,7913886800,26800,26800,26800,26800,0
|
|
20231117,193700,7913886800,26800,26800,26800,26800,0
|
|
20231117,193600,7913886800,26800,26800,26800,26800,0
|
|
20231117,193500,7913886800,26800,26800,26800,26800,0
|
|
20231117,193400,7913886800,26800,26800,26800,26800,0
|
|
20231117,193300,7913886800,26800,26800,26800,26800,0
|
|
20231117,193200,7913886800,26800,26800,26800,26800,0
|
|
20231117,193100,7913886800,26800,26800,26800,26800,0
|
|
20231117,193000,7913886800,26800,26800,26800,26800,0
|
|
20231117,192900,7913886800,26800,26800,26800,26800,0
|
|
20231117,192800,7913886800,26800,26800,26800,26800,0
|
|
20231117,192700,7913886800,26800,26800,26800,26800,0
|
|
20231117,192600,7913886800,26800,26800,26800,26800,0
|
|
20231117,192500,7913886800,26800,26800,26800,26800,0
|
|
20231117,192400,7913886800,26800,26800,26800,26800,0
|
|
20231117,192300,7913886800,26800,26800,26800,26800,0
|
|
20231117,192200,7913886800,26800,26800,26800,26800,0
|
|
20231117,192100,7913886800,26800,26800,26800,26800,0
|
|
20231117,192000,7913886800,26800,26800,26800,26800,0
|
|
20231117,191900,7913886800,26800,26800,26800,26800,0
|
|
20231117,191800,7913886800,26800,26800,26800,26800,0
|
|
20231117,191700,7913886800,26800,26800,26800,26800,4736
|
|
20231117,191600,7913886800,26800,26800,26800,26800,0
|
|
20231117,191500,7913886800,26800,26800,26800,26800,0
|
|
20231117,191400,7913886800,26800,26800,26800,26800,0
|
|
20231117,191300,7913886800,26800,26800,26800,26800,0
|
|
20231117,191200,7913886800,26800,26800,26800,26800,0
|
|
20231117,191100,7913886800,26800,26800,26800,26800,0
|
|
20231117,191000,7913886800,26800,26800,26800,26800,0
|
|
20231117,190900,7913886800,26800,26800,26800,26800,0
|
|
20231117,190800,7913886800,26800,26800,26800,26800,0
|
|
20231117,190700,7913886800,26800,26800,26800,26800,0
|
|
20231117,190600,7913886800,26800,26800,26800,26800,0
|
|
20231117,190500,7913886800,26800,26800,26800,26800,0
|
|
20231117,190400,7913886800,26800,26800,26800,26800,0
|
|
20231117,190300,7913886800,26800,26800,26800,26800,0
|
|
20231117,190200,7913886800,26800,26800,26800,26800,0
|
|
20231117,190100,7913886800,26800,26800,26800,26800,0
|
|
20231117,190000,7913886800,26800,26800,26800,26800,0
|
|
20231117,185900,7913886800,26800,26800,26800,26800,0
|
|
20231117,185800,7913886800,26800,26800,26800,26800,0
|
|
20231117,185700,7913886800,26800,26800,26800,26800,0
|
|
20231117,185600,7913886800,26800,26800,26800,26800,0
|
|
20231117,185500,7913886800,26800,26800,26800,26800,0
|
|
20231117,185400,7913886800,26800,26800,26800,26800,0
|
|
20231117,185300,7913886800,26800,26800,26800,26800,0
|
|
20231117,185200,7913886800,26800,26800,26800,26800,0
|
|
20231117,185100,7913886800,26800,26800,26800,26800,0
|
|
20231117,185000,7913886800,26800,26800,26800,26800,0
|
|
20231117,184900,7913886800,26800,26800,26800,26800,0
|
|
20231117,184800,7913886800,26800,26800,26800,26800,0
|
|
20231117,184700,7913886800,26800,26800,26800,26800,4736
|
|
20231117,184600,7913886800,26800,26800,26800,26800,0
|
|
20231117,184500,7913886800,26800,26800,26800,26800,0
|
|
20231117,184400,7913886800,26800,26800,26800,26800,0
|
|
20231117,184300,7913886800,26800,26800,26800,26800,0
|
|
20231117,184200,7913886800,26800,26800,26800,26800,0
|
|
20231117,184100,7913886800,26800,26800,26800,26800,0
|
|
20231117,184000,7913886800,26800,26800,26800,26800,0
|
|
20231117,183900,7913886800,26800,26800,26800,26800,0
|
|
20231117,183800,7913886800,26800,26800,26800,26800,0
|
|
20231117,183700,7913886800,26800,26800,26800,26800,0
|
|
20231117,183600,7913886800,26800,26800,26800,26800,0
|
|
20231117,183500,7913886800,26800,26800,26800,26800,0
|
|
20231117,183400,7913886800,26800,26800,26800,26800,0
|
|
20231117,183300,7913886800,26800,26800,26800,26800,0
|
|
20231117,183200,7913886800,26800,26800,26800,26800,0
|
|
20231117,183100,7913886800,26800,26800,26800,26800,0
|
|
20231117,183000,7913886800,26800,26800,26800,26800,0
|
|
20231117,182900,7913886800,26800,26800,26800,26800,0
|
|
20231117,182800,7913886800,26800,26800,26800,26800,0
|
|
20231117,182700,7913886800,26800,26800,26800,26800,0
|
|
20231117,182600,7913886800,26800,26800,26800,26800,0
|
|
20231117,182500,7913886800,26800,26800,26800,26800,0
|
|
20231117,182400,7913886800,26800,26800,26800,26800,0
|
|
20231117,182300,7913886800,26800,26800,26800,26800,0
|
|
20231117,182200,7913886800,26800,26800,26800,26800,0
|
|
20231117,182100,7913886800,26800,26800,26800,26800,0
|
|
20231117,182000,7913886800,26800,26800,26800,26800,0
|
|
20231117,181900,7913886800,26800,26800,26800,26800,0
|
|
20231117,181800,7913886800,26800,26800,26800,26800,0
|
|
20231117,181700,7913886800,26800,26800,26800,26800,4736
|
|
20231117,181600,7913886800,26800,26800,26800,26800,0
|
|
20231117,181500,7913886800,26800,26800,26800,26800,0
|
|
20231117,181400,7913886800,26800,26800,26800,26800,0
|
|
20231117,181300,7913886800,26800,26800,26800,26800,0
|
|
20231117,181200,7913886800,26800,26800,26800,26800,0
|
|
20231117,181100,7913886800,26800,26800,26800,26800,0
|
|
20231117,181000,7913886800,26800,26800,26800,26800,0
|
|
20231117,180900,7913886800,26800,26800,26800,26800,0
|
|
20231117,180800,7913886800,26800,26800,26800,26800,0
|
|
20231117,180700,7913886800,26800,26800,26800,26800,0
|
|
20231117,180600,7913886800,26800,26800,26800,26800,0
|
|
20231117,180500,7913886800,26800,26800,26800,26800,0
|
|
20231117,180400,7913886800,26800,26800,26800,26800,0
|
|
20231117,180300,7913886800,26800,26800,26800,26800,0
|
|
20231117,180200,7913886800,26800,26800,26800,26800,0
|
|
20231117,180100,7913886800,26800,26800,26800,26800,0
|
|
20231117,180000,7913886800,26800,26800,26800,26800,0
|
|
20231117,175900,7913886800,26800,26800,26800,26800,0
|
|
20231117,175800,7913886800,26800,26800,26800,26800,0
|
|
20231117,175700,7913886800,26800,26800,26800,26800,0
|
|
20231117,175600,7913886800,26800,26800,26800,26800,0
|
|
20231117,175500,7913886800,26800,26800,26800,26800,0
|
|
20231117,175400,7913886800,26800,26800,26800,26800,0
|
|
20231117,175300,7913886800,26800,26800,26800,26800,0
|
|
20231117,175200,7913886800,26800,26800,26800,26800,0
|
|
20231117,175100,7913886800,26800,26800,26800,26800,0
|
|
20231117,175000,7913886800,26800,26800,26800,26800,0
|
|
20231117,174900,7913886800,26800,26800,26800,26800,0
|
|
20231117,174800,7913886800,26800,26800,26800,26800,0
|
|
20231117,174700,7913886800,26800,26800,26800,26800,4736
|
|
20231117,174600,7913886800,26800,26800,26800,26800,0
|
|
20231117,174500,7913886800,26800,26800,26800,26800,0
|
|
20231117,174400,7913886800,26800,26800,26800,26800,0
|
|
20231117,174300,7913886800,26800,26800,26800,26800,0
|
|
20231117,174200,7913886800,26800,26800,26800,26800,0
|
|
20231117,174100,7913886800,26800,26800,26800,26800,0
|
|
20231117,174000,7913886800,26800,26800,26800,26800,0
|
|
20231117,173900,7913886800,26800,26800,26800,26800,0
|
|
20231117,173800,7913886800,26800,26800,26800,26800,0
|
|
20231117,173700,7913886800,26800,26800,26800,26800,0
|
|
20231117,173600,7913886800,26800,26800,26800,26800,0
|
|
20231117,173500,7913886800,26800,26800,26800,26800,0
|
|
20231117,173400,7913886800,26800,26800,26800,26800,0
|
|
20231117,173300,7913886800,26800,26800,26800,26800,0
|
|
20231117,173200,7913886800,26800,26800,26800,26800,0
|
|
20231117,173100,7913886800,26800,26800,26800,26800,0
|
|
20231117,173000,7913886800,26800,26800,26800,26800,0
|
|
20231117,172900,7913886800,26800,26800,26800,26800,0
|
|
20231117,172800,7913886800,26800,26800,26800,26800,0
|
|
20231117,172700,7913886800,26800,26800,26800,26800,0
|
|
20231117,172600,7913886800,26800,26800,26800,26800,0
|
|
20231117,172500,7913886800,26800,26800,26800,26800,0
|
|
20231117,172400,7913886800,26800,26800,26800,26800,0
|
|
20231117,172300,7913886800,26800,26800,26800,26800,0
|
|
20231117,172200,7913886800,26800,26800,26800,26800,0
|
|
20231117,172100,7913886800,26800,26800,26800,26800,0
|
|
20231117,172000,7913886800,26800,26800,26800,26800,0
|
|
20231117,171900,7913886800,26800,26800,26800,26800,0
|
|
20231117,171800,7913886800,26800,26800,26800,26800,0
|
|
20231117,171700,7913886800,26800,26800,26800,26800,4736
|
|
20231117,171600,7913886800,26800,26800,26800,26800,0
|
|
20231117,171500,7913886800,26800,26800,26800,26800,0
|
|
20231117,171400,7913886800,26800,26800,26800,26800,0
|
|
20231117,171300,7913886800,26800,26800,26800,26800,0
|
|
20231117,171200,7913886800,26800,26800,26800,26800,0
|
|
20231117,171100,7913886800,26800,26800,26800,26800,0
|
|
20231117,171000,7913886800,26800,26800,26800,26800,0
|
|
20231117,170900,7913886800,26800,26800,26800,26800,0
|
|
20231117,170800,7913886800,26800,26800,26800,26800,0
|
|
20231117,170700,7913886800,26800,26800,26800,26800,0
|
|
20231117,170600,7913886800,26800,26800,26800,26800,0
|
|
20231117,170500,7913886800,26800,26800,26800,26800,0
|
|
20231117,170400,7913886800,26800,26800,26800,26800,0
|
|
20231117,170300,7913886800,26800,26800,26800,26800,0
|
|
20231117,170200,7913886800,26800,26800,26800,26800,0
|
|
20231117,170100,7913886800,26800,26800,26800,26800,0
|
|
20231117,170000,7913886800,26800,26800,26800,26800,0
|
|
20231117,165900,7913886800,26800,26800,26800,26800,0
|
|
20231117,165800,7913886800,26800,26800,26800,26800,0
|
|
20231117,165700,7913886800,26800,26800,26800,26800,0
|
|
20231117,165600,7913886800,26800,26800,26800,26800,0
|
|
20231117,165500,7913886800,26800,26800,26800,26800,0
|
|
20231117,165400,7913886800,26800,26800,26800,26800,0
|
|
20231117,165300,7913886800,26800,26800,26800,26800,0
|
|
20231117,165200,7913886800,26800,26800,26800,26800,0
|
|
20231117,165100,7913886800,26800,26800,26800,26800,0
|
|
20231117,165000,7913886800,26800,26800,26800,26800,0
|
|
20231117,164900,7913886800,26800,26800,26800,26800,0
|
|
20231117,164800,7913886800,26800,26800,26800,26800,0
|
|
20231117,164700,7913886800,26800,26800,26800,26800,4736
|
|
20231117,164600,7913886800,26800,26800,26800,26800,0
|
|
20231117,164500,7913886800,26800,26800,26800,26800,0
|
|
20231117,164400,7913886800,26800,26800,26800,26800,0
|
|
20231117,164300,7913886800,26800,26800,26800,26800,0
|
|
20231117,164200,7913886800,26800,26800,26800,26800,0
|
|
20231117,164100,7913886800,26800,26800,26800,26800,0
|
|
20231117,164000,7913886800,26800,26800,26800,26800,0
|
|
20231117,163900,7913886800,26800,26800,26800,26800,0
|
|
20231117,163800,7913886800,26800,26800,26800,26800,0
|
|
20231117,163700,7913886800,26800,26800,26800,26800,0
|
|
20231117,163600,7913886800,26800,26800,26800,26800,0
|
|
20231117,163500,7913886800,26800,26800,26800,26800,0
|
|
20231117,163400,7913886800,26800,26800,26800,26800,0
|
|
20231117,163300,7913886800,26800,26800,26800,26800,0
|
|
20231117,163200,7913886800,26800,26800,26800,26800,0
|
|
20231117,163100,7913886800,26800,26800,26800,26800,0
|
|
20231117,163000,7913886800,26800,26800,26800,26800,0
|
|
20231117,162900,7913886800,26800,26800,26800,26800,0
|
|
20231117,162800,7913886800,26800,26800,26800,26800,0
|
|
20231117,162700,7913886800,26800,26800,26800,26800,0
|
|
20231117,162600,7913886800,26800,26800,26800,26800,0
|
|
20231117,162500,7913886800,26800,26800,26800,26800,0
|
|
20231117,162400,7913886800,26800,26800,26800,26800,0
|
|
20231117,162300,7913886800,26800,26800,26800,26800,0
|
|
20231117,162200,7913886800,26800,26800,26800,26800,0
|
|
20231117,162100,7913886800,26800,26800,26800,26800,0
|
|
20231117,162000,7913886800,26800,26800,26800,26800,0
|
|
20231117,161900,7913886800,26800,26800,26800,26800,0
|
|
20231117,161800,7913886800,26800,26800,26800,26800,0
|
|
20231117,161700,7913886800,26800,26800,26800,26800,4736
|
|
20231117,161600,7913886800,26800,26800,26800,26800,0
|
|
20231117,161500,7913886800,26800,26800,26800,26800,0
|
|
20231117,161400,7913886800,26800,26800,26800,26800,0
|
|
20231117,161300,7913886800,26800,26800,26800,26800,0
|
|
20231117,161200,7913886800,26800,26800,26800,26800,0
|
|
20231117,161100,7913886800,26800,26800,26800,26800,0
|
|
20231117,161000,7913886800,26800,26800,26800,26800,0
|
|
20231117,160900,7913886800,26800,26800,26800,26800,0
|
|
20231117,160800,7913886800,26800,26800,26800,26800,0
|
|
20231117,160700,7913886800,26800,26800,26800,26800,0
|
|
20231117,160600,7913886800,26800,26800,26800,26800,0
|
|
20231117,160500,7913886800,26800,26800,26800,26800,0
|
|
20231117,160400,7913886800,26800,26800,26800,26800,0
|
|
20231117,160300,7913886800,26800,26800,26800,26800,0
|
|
20231117,160200,7913886800,26800,26800,26800,26800,0
|
|
20231117,160100,7913886800,26800,26800,26800,26800,0
|
|
20231117,160000,7913886800,26800,26800,26800,26800,0
|
|
20231117,155900,7913886800,26800,26800,26800,26800,0
|
|
20231117,155800,7913886800,26800,26800,26800,26800,0
|
|
20231117,155700,7913886800,26800,26800,26800,26800,0
|
|
20231117,155600,7913886800,26800,26800,26800,26800,0
|
|
20231117,155500,7913886800,26800,26800,26800,26800,0
|
|
20231117,155400,7913886800,26800,26800,26800,26800,0
|
|
20231117,155300,7913886800,26800,26800,26800,26800,0
|
|
20231117,155200,7913886800,26800,26800,26800,26800,0
|
|
20231117,155100,7913886800,26800,26800,26800,26800,0
|
|
20231117,155000,7913886800,26800,26800,26800,26800,0
|
|
20231117,154900,7913886800,26800,26800,26800,26800,0
|
|
20231117,154800,7913886800,26800,26800,26800,26800,0
|
|
20231117,154700,7913886800,26800,26800,26800,26800,4736
|
|
20231117,154600,7913886800,26800,26800,26800,26800,0
|
|
20231117,154500,7913886800,26800,26800,26800,26800,0
|
|
20231117,154400,7913886800,26800,26800,26800,26800,0
|
|
20231117,154300,7913886800,26800,26800,26800,26800,0
|
|
20231117,154200,7913886800,26800,26800,26800,26800,0
|
|
20231117,154100,7913886800,26800,26800,26800,26800,0
|
|
20231117,154000,7913886800,26800,26800,26800,26800,0
|
|
20231117,153900,7913886800,26800,26800,26800,26800,0
|
|
20231117,153800,7913886800,26800,26800,26800,26800,0
|
|
20231117,153700,7913886800,26800,26800,26800,26800,0
|
|
20231117,153600,7913886800,26800,26800,26800,26800,0
|
|
20231117,153500,7913886800,26800,26800,26800,26800,0
|
|
20231117,153400,7913886800,26800,26800,26800,26800,0
|
|
20231117,153300,7913886800,26800,26800,26800,26800,0
|
|
20231117,153200,7913886800,26800,26800,26800,26800,0
|
|
20231117,153100,7913886800,26800,26800,26800,26800,0
|
|
20231117,153000,7913886800,26800,26800,26800,26800,4736
|
|
20231117,152900,7786962000,26800,26800,26800,26800,0
|
|
20231117,152800,7786962000,26800,26800,26800,26800,0
|
|
20231117,152700,7786962000,26800,26800,26800,26800,0
|
|
20231117,152600,7786962000,26800,26800,26800,26800,0
|
|
20231117,152500,7786962000,26800,26800,26800,26800,0
|
|
20231117,152400,7786962000,26800,26800,26800,26800,0
|
|
20231117,152300,7786962000,26800,26800,26800,26800,0
|
|
20231117,152200,7786962000,26800,26800,26800,26800,0
|
|
20231117,152100,7786962000,26800,26800,26800,26800,0
|
|
20231117,152000,7786962000,26800,26800,26800,26800,0
|
|
20231117,151900,7786962000,26800,26750,26800,26700,1261
|
|
20231117,151800,7753236250,26700,26700,26750,26700,93
|
|
20231117,151700,7750751250,26750,26750,26750,26650,1160
|
|
20231117,151600,7719774900,26750,26750,26750,26650,192
|
|
20231117,151500,7714645200,26750,26700,26750,26700,630
|
|
20231117,151400,7697824150,26750,26750,26750,26700,114
|
|
20231117,151300,7694778000,26650,26700,26700,26650,711
|
|
20231117,151200,7675802000,26700,26700,26700,26700,33
|
|
20231117,151100,7674920900,26700,26700,26700,26650,183
|
|
20231117,151000,7670036450,26700,26650,26700,26650,115
|
|
20231117,150900,7666970600,26700,26700,26750,26700,805
|
|
20231117,150800,7645475000,26700,26700,26700,26700,52
|
|
20231117,150700,7644086600,26700,26700,26700,26650,36
|
|
20231117,150600,7643125450,26700,26700,26700,26700,191
|
|
20231117,150500,7638025750,26700,26700,26700,26650,3305
|
|
20231117,150400,7549939450,26700,26700,26750,26700,429
|
|
20231117,150300,7538483350,26750,26750,26750,26700,353
|
|
20231117,150200,7529052700,26700,26700,26750,26700,322
|
|
20231117,150100,7520453900,26700,26750,26750,26700,125
|
|
20231117,150000,7517114500,26750,26700,26750,26700,994
|
|
20231117,145900,7490565700,26700,26700,26700,26700,131
|
|
20231117,145800,7487068000,26700,26700,26700,26700,40
|
|
20231117,145700,7486000000,26700,26700,26700,26650,193
|
|
20231117,145600,7480852950,26700,26700,26700,26650,1702
|
|
20231117,145500,7435439100,26700,26700,26700,26700,40
|
|
20231117,145400,7434371100,26700,26700,26700,26650,83
|
|
20231117,145300,7432156000,26700,26700,26700,26700,86
|
|
20231117,145200,7429859800,26700,26650,26700,26650,107
|
|
20231117,145100,7427003000,26700,26700,26700,26700,156
|
|
20231117,145000,7422837800,26650,26700,26700,26650,198
|
|
20231117,144900,7417551250,26700,26700,26700,26700,36
|
|
20231117,144800,7416590050,26700,26700,26700,26700,92
|
|
20231117,144700,7414133650,26700,26750,26750,26650,261
|
|
20231117,144600,7407165750,26700,26700,26750,26700,177
|
|
20231117,144500,7402438050,26750,26650,26750,26650,362
|
|
20231117,144400,7392770800,26650,26700,26700,26650,823
|
|
20231117,144300,7370804200,26650,26700,26700,26650,325
|
|
20231117,144200,7362135950,26700,26700,26700,26650,44
|
|
20231117,144100,7360961650,26700,26700,26700,26700,52
|
|
20231117,144000,7359573250,26700,26700,26700,26650,204
|
|
20231117,143900,7354130650,26700,26700,26700,26700,159
|
|
20231117,143800,7349885350,26700,26700,26700,26700,46
|
|
20231117,143700,7348657150,26700,26700,26700,26700,130
|
|
20231117,143600,7345186150,26700,26700,26700,26700,192
|
|
20231117,143500,7340059750,26700,26700,26700,26650,65
|
|
20231117,143400,7338325000,26700,26700,26700,26700,59
|
|
20231117,143300,7336749700,26700,26650,26700,26650,1026
|
|
20231117,143200,7309402350,26650,26700,26700,26650,431
|
|
20231117,143100,7297913150,26700,26700,26700,26650,101
|
|
20231117,143000,7295216700,26650,26700,26700,26650,2166
|
|
20231117,142900,7237385750,26750,26750,26750,26750,38
|
|
20231117,142800,7236369250,26750,26750,26750,26750,79
|
|
20231117,142700,7234256000,26700,26750,26800,26700,267
|
|
20231117,142600,7227117800,26800,26800,26800,26800,68
|
|
20231117,142500,7225295400,26750,26800,26800,26750,222
|
|
20231117,142400,7219355300,26800,26750,26800,26750,187
|
|
20231117,142300,7214351100,26800,26750,26800,26750,360
|
|
20231117,142200,7204720850,26800,26800,26800,26750,137
|
|
20231117,142100,7201055700,26800,26800,26800,26800,11
|
|
20231117,142000,7200760900,26800,26800,26800,26800,136
|
|
20231117,141900,7197116100,26800,26800,26800,26750,152
|
|
20231117,141800,7193045000,26850,26850,26850,26850,2
|
|
20231117,141700,7192991300,26850,26850,26850,26800,83
|
|
20231117,141600,7190766250,26850,26850,26850,26850,44
|
|
20231117,141500,7189584850,26850,26800,26850,26800,64
|
|
20231117,141400,7187869450,26850,26800,26850,26800,412
|
|
20231117,141300,7176827350,26800,26800,26800,26800,29
|
|
20231117,141200,7176050150,26800,26850,26850,26800,113
|
|
20231117,141100,7173021300,26850,26800,26850,26800,489
|
|
20231117,141000,7159915850,26850,26900,26900,26850,868
|
|
20231117,140900,7136609700,26900,26900,26900,26900,15
|
|
20231117,140800,7136206200,26900,26900,26900,26850,346
|
|
20231117,140700,7126914400,26900,26900,26900,26900,23
|
|
20231117,140600,7126295700,26900,26900,26900,26900,0
|
|
20231117,140500,7126295700,26900,26900,26900,26850,95
|
|
20231117,140400,7123741050,26900,26900,26900,26850,130
|
|
20231117,140300,7120244300,26900,26850,26900,26850,353
|
|
20231117,140200,7110752850,26900,26900,26900,26850,16
|
|
20231117,140100,7110322500,26900,26900,26900,26900,38
|
|
20231117,140000,7109300300,26900,26900,26900,26900,155
|
|
20231117,135900,7105130800,26900,26850,26900,26850,70
|
|
20231117,135800,7103247850,26900,26850,26900,26850,159
|
|
20231117,135700,7098975100,26900,26900,26900,26900,345
|
|
20231117,135600,7089694600,26850,26900,26900,26850,23
|
|
20231117,135500,7089076900,26900,26900,26900,26900,51
|
|
20231117,135400,7087705000,26900,26850,26900,26850,264
|
|
20231117,135300,7080603600,26900,26900,26900,26850,41
|
|
20231117,135200,7079500800,26900,26900,26900,26900,20
|
|
20231117,135100,7078962800,26900,26900,26900,26900,9
|
|
20231117,135000,7078720700,26850,26850,26900,26850,114
|
|
20231117,134900,7075659250,26850,26900,26900,26850,54
|
|
20231117,134800,7074207150,26850,26900,26900,26850,107
|
|
20231117,134700,7071333400,26900,26900,26900,26850,42
|
|
20231117,134600,7070204150,26900,26900,26900,26900,459
|
|
20231117,134500,7057857050,26900,26850,26900,26850,112
|
|
20231117,134400,7054846750,26850,26750,26900,26750,2721
|
|
20231117,134300,6981885050,26750,26800,26800,26750,87
|
|
20231117,134200,6979555150,26800,26750,26800,26750,841
|
|
20231117,134100,6957054250,26800,26800,26800,26750,147
|
|
20231117,134000,6953119650,26800,26800,26800,26750,21
|
|
20231117,133900,6952557650,26800,26800,26800,26750,399
|
|
20231117,133800,6941864650,26800,26800,26800,26750,159
|
|
20231117,133700,6937603950,26800,26800,26800,26750,48
|
|
20231117,133600,6936317650,26800,26800,26800,26800,7
|
|
20231117,133500,6936130050,26800,26750,26800,26750,8
|
|
20231117,133400,6935915700,26800,26750,26800,26750,231
|
|
20231117,133300,6929735450,26750,26750,26750,26750,245
|
|
20231117,133200,6923181700,26750,26750,26750,26750,58
|
|
20231117,133100,6921630200,26750,26700,26750,26700,194
|
|
20231117,133000,6916441400,26650,26700,26700,26650,173
|
|
20231117,132900,6911822350,26700,26700,26700,26700,580
|
|
20231117,132800,6896336350,26700,26700,26700,26700,5
|
|
20231117,132700,6896202850,26700,26650,26700,26650,52
|
|
20231117,132600,6894814500,26700,26650,26700,26650,50
|
|
20231117,132500,6893481400,26650,26700,26700,26650,194
|
|
20231117,132400,6888306600,26650,26700,26700,26650,145
|
|
20231117,132300,6884440350,26700,26700,26700,26700,133
|
|
20231117,132200,6880889250,26700,26700,26700,26700,75
|
|
20231117,132100,6878886750,26700,26750,26750,26700,204
|
|
20231117,132000,6873438950,26750,26750,26750,26700,55
|
|
20231117,131900,6871968350,26750,26700,26750,26700,14
|
|
20231117,131800,6871594100,26700,26700,26750,26700,49
|
|
20231117,131700,6870285300,26700,26700,26750,26650,131
|
|
20231117,131600,6866787550,26700,26700,26700,26700,320
|
|
20231117,131500,6858243550,26650,26750,26750,26650,60
|
|
20231117,131400,6856640000,26800,26750,26800,26700,1101
|
|
20231117,131300,6827242450,26750,26700,26750,26700,375
|
|
20231117,131200,6817211450,26700,26750,26750,26700,97
|
|
20231117,131100,6814620850,26750,26700,26750,26700,10
|
|
20231117,131000,6814353600,26750,26800,26800,26700,14
|
|
20231117,130900,6813978700,26700,26750,26750,26700,105
|
|
20231117,130800,6811174950,26750,26750,26750,26750,4
|
|
20231117,130700,6811067950,26800,26750,26800,26750,12
|
|
20231117,130600,6810746500,26700,26750,26750,26700,699
|
|
20231117,130500,6792083100,26750,26750,26800,26750,120
|
|
20231117,130400,6788870450,26750,26750,26750,26750,168
|
|
20231117,130300,6784376450,26800,26850,26850,26800,55
|
|
20231117,130200,6782902400,26850,26800,26900,26800,124
|
|
20231117,130100,6779575750,26800,26750,26800,26750,58
|
|
20231117,130000,6778022850,26750,26750,26800,26750,59
|
|
20231117,125900,6776444100,26800,26800,26800,26800,3
|
|
20231117,125800,6776363700,26800,26800,26800,26750,45
|
|
20231117,125700,6775158250,26750,26800,26800,26750,9
|
|
20231117,125600,6774917100,26800,26800,26800,26800,0
|
|
20231117,125500,6774917100,26800,26750,26800,26750,9
|
|
20231117,125400,6774676100,26750,26700,26750,26700,29
|
|
20231117,125300,6773900400,26700,26800,26800,26700,90
|
|
20231117,125200,6771496250,26800,26900,26900,26750,1779
|
|
20231117,125100,6723892100,26900,26800,26900,26800,1189
|
|
20231117,125000,6691973100,26800,26800,26800,26800,179
|
|
20231117,124900,6687175900,26800,26800,26800,26800,293
|
|
20231117,124800,6679323500,26800,26750,26800,26750,257
|
|
20231117,124700,6672440900,26800,26800,26800,26800,5
|
|
20231117,124600,6672306900,26750,26800,26800,26750,32
|
|
20231117,124500,6671449350,26800,26800,26800,26800,26
|
|
20231117,124400,6670752550,26800,26800,26800,26800,45
|
|
20231117,124300,6669546550,26800,26750,26800,26750,581
|
|
20231117,124200,6654004450,26750,26750,26750,26700,71
|
|
20231117,124100,6652106850,26750,26750,26750,26700,2266
|
|
20231117,124000,6591603300,26800,26800,26800,26800,4
|
|
20231117,123900,6591496100,26750,26750,26750,26700,511
|
|
20231117,123800,6577827100,26750,26750,26750,26700,153
|
|
20231117,123700,6573734950,26750,26750,26750,26750,4
|
|
20231117,123600,6573627950,26700,26750,26750,26700,23
|
|
20231117,123500,6573012850,26750,26700,26750,26700,23
|
|
20231117,123400,6572397700,26750,26750,26750,26750,119
|
|
20231117,123300,6569214450,26750,26750,26750,26700,202
|
|
20231117,123200,6563811650,26750,26700,26750,26700,436
|
|
20231117,123100,6552150650,26750,26750,26750,26700,160
|
|
20231117,123000,6547878300,26700,26700,26750,26700,31
|
|
20231117,122900,6547049150,26700,26750,26750,26700,21
|
|
20231117,122800,6546487600,26750,26700,26750,26700,77
|
|
20231117,122700,6544431600,26750,26750,26750,26700,98
|
|
20231117,122600,6541810150,26750,26700,26750,26700,35
|
|
20231117,122500,6540873950,26700,26700,26750,26700,45
|
|
20231117,122400,6539672250,26750,26750,26750,26750,6
|
|
20231117,122300,6539511750,26750,26750,26750,26750,141
|
|
20231117,122200,6535740000,26750,26750,26750,26750,33
|
|
20231117,122100,6534857250,26750,26750,26750,26750,2
|
|
20231117,122000,6534803750,26750,26750,26750,26750,5
|
|
20231117,121900,6534670000,26750,26750,26750,26700,12
|
|
20231117,121800,6534349250,26700,26700,26700,26700,1867
|
|
20231117,121700,6484500350,26700,26700,26700,26650,113
|
|
20231117,121600,6481484600,26650,26650,26700,26650,366
|
|
20231117,121500,6471719700,26650,26700,26700,26650,70
|
|
20231117,121400,6469852200,26700,26700,26700,26700,74
|
|
20231117,121300,6467876400,26700,26700,26700,26650,347
|
|
20231117,121200,6458617800,26700,26700,26700,26700,11
|
|
20231117,121100,6458324100,26700,26700,26700,26700,1
|
|
20231117,121000,6458297400,26650,26650,26700,26650,49
|
|
20231117,120900,6456989650,26700,26700,26700,26700,2
|
|
20231117,120800,6456936250,26700,26750,26800,26700,3035
|
|
20231117,120700,6375873450,26750,26750,26750,26750,11
|
|
20231117,120600,6375579200,26750,26700,26750,26700,52
|
|
20231117,120500,6374189350,26750,26750,26750,26750,20
|
|
20231117,120400,6373654350,26700,26750,26800,26700,106
|
|
20231117,120300,6370818850,26750,26800,26800,26750,173
|
|
20231117,120200,6366190800,26800,26750,26800,26700,904
|
|
20231117,120100,6342007300,26750,26750,26800,26750,7
|
|
20231117,120000,6341820000,26800,26800,26800,26800,11
|
|
20231117,115900,6341525200,26800,26800,26800,26750,25
|
|
20231117,115800,6340855250,26800,26800,26800,26750,10
|
|
20231117,115700,6340587300,26800,26800,26800,26800,4
|
|
20231117,115600,6340480100,26800,26800,26800,26800,1
|
|
20231117,115500,6340453300,26750,26800,26800,26750,72
|
|
20231117,115400,6338525450,26800,26800,26800,26800,7
|
|
20231117,115300,6338337850,26800,26800,26800,26800,19
|
|
20231117,115200,6337828650,26800,26800,26800,26750,1195
|
|
20231117,115100,6305802700,26800,26800,26800,26750,92
|
|
20231117,115000,6303337600,26800,26800,26800,26800,20
|
|
20231117,114900,6302801600,26800,26800,26800,26800,291
|
|
20231117,114800,6295002800,26750,26800,26800,26750,47
|
|
20231117,114700,6293743300,26800,26800,26800,26800,34
|
|
20231117,114600,6292832100,26800,26800,26800,26800,16
|
|
20231117,114500,6292403300,26800,26800,26800,26800,10
|
|
20231117,114400,6292135300,26800,26800,26800,26800,593
|
|
20231117,114300,6276242900,26800,26850,26850,26800,1012
|
|
20231117,114200,6249121100,26850,26800,26850,26800,15
|
|
20231117,114100,6248718500,26800,26900,26900,26800,80
|
|
20231117,114000,6246570300,26850,26850,26900,26850,105
|
|
20231117,113900,6243750900,26850,26850,26850,26800,144
|
|
20231117,113800,6239884700,26800,26850,26850,26800,129
|
|
20231117,113700,6236423550,26850,26850,26850,26850,1
|
|
20231117,113600,6236396700,26850,26850,26850,26800,88
|
|
20231117,113500,6234037900,26850,26850,26850,26850,28
|
|
20231117,113400,6233286100,26850,26800,26850,26800,58
|
|
20231117,113300,6231731350,26850,26850,26850,26850,5
|
|
20231117,113200,6231597100,26850,26850,26850,26850,21
|
|
20231117,113100,6231033250,26850,26800,26850,26800,165
|
|
20231117,113000,6226603050,26850,26850,26850,26850,108
|
|
20231117,112900,6223703250,26850,26950,26950,26850,1255
|
|
20231117,112800,6189957800,26950,26950,26950,26950,262
|
|
20231117,112700,6182896900,26950,26850,26950,26850,2273
|
|
20231117,112600,6121753500,26850,26900,26900,26800,394
|
|
20231117,112500,6111167500,26900,26850,26900,26850,494
|
|
20231117,112400,6097898750,26850,26850,26900,26800,136
|
|
20231117,112300,6094249300,26850,26900,26900,26850,38
|
|
20231117,112200,6093227150,26850,26850,26850,26800,89
|
|
20231117,112100,6090837600,26800,26800,26800,26800,314
|
|
20231117,112000,6082422400,26800,26800,26800,26800,41
|
|
20231117,111900,6081323600,26750,26800,26800,26750,338
|
|
20231117,111800,6072279550,26800,26750,26800,26750,58
|
|
20231117,111700,6070726650,26750,26750,26800,26750,23
|
|
20231117,111600,6070111350,26800,26750,26800,26750,312
|
|
20231117,111500,6061763800,26800,26800,26800,26750,193
|
|
20231117,111400,6056596900,26750,26750,26750,26750,60
|
|
20231117,111300,6054991900,26800,26800,26850,26800,63
|
|
20231117,111200,6053303350,26800,26800,26800,26800,56
|
|
20231117,111100,6051802550,26800,26800,26800,26800,23
|
|
20231117,111000,6051186150,26800,26750,26900,26750,1057
|
|
20231117,110900,6022858750,26800,26850,26850,26800,312
|
|
20231117,110800,6014483350,26850,26850,26850,26850,40
|
|
20231117,110700,6013409350,26850,26800,26850,26700,1270
|
|
20231117,110600,5979410700,26850,26800,26850,26800,295
|
|
20231117,110500,5971490000,26800,26900,26900,26800,50
|
|
20231117,110400,5970148050,26900,26850,26900,26850,827
|
|
20231117,110300,5947903000,26900,26800,26900,26800,3117
|
|
20231117,110200,5864232000,26850,26750,26850,26750,260
|
|
20231117,110100,5857263750,26750,26700,26750,26700,752
|
|
20231117,110000,5837167800,26700,26650,26700,26650,499
|
|
20231117,105900,5823844550,26700,26650,26700,26650,97
|
|
20231117,105800,5821254900,26650,26650,26650,26650,1544
|
|
20231117,105700,5780107300,26650,26700,26700,26650,301
|
|
20231117,105600,5772072400,26700,26700,26700,26650,1840
|
|
20231117,105500,5723033200,26700,26800,26800,26700,1207
|
|
20231117,105400,5690805900,26700,26700,26700,26700,302
|
|
20231117,105300,5682742500,26700,26750,26750,26700,107
|
|
20231117,105200,5679885450,26750,26750,26800,26750,53
|
|
20231117,105100,5678467650,26750,26800,26800,26750,361
|
|
20231117,105000,5668810600,26800,26850,26850,26750,2016
|
|
20231117,104900,5614828000,26850,26850,26850,26850,154
|
|
20231117,104800,5610693100,26850,26950,26950,26850,3740
|
|
20231117,104700,5510175600,26950,26950,26950,26950,191
|
|
20231117,104600,5505028150,26950,26950,26950,26950,1478
|
|
20231117,104500,5465196050,26950,26950,26950,26900,1656
|
|
20231117,104400,5420566900,27000,26950,27000,26900,860
|
|
20231117,104300,5397390600,26950,26950,26950,26950,43
|
|
20231117,104200,5396231750,26900,26900,26950,26900,72
|
|
20231117,104100,5394294450,26900,26950,26950,26900,490
|
|
20231117,104000,5381110150,26950,26950,26950,26900,623
|
|
20231117,103900,5364345300,26900,26900,26950,26900,217
|
|
20231117,103800,5358502450,26950,26950,26950,26950,101
|
|
20231117,103700,5355780500,26950,26950,26950,26950,1023
|
|
20231117,103600,5328210650,26950,27000,27000,26950,451
|
|
20231117,103500,5316044500,26950,26950,27000,26900,409
|
|
20231117,103400,5305017100,26900,27000,27000,26900,1893
|
|
20231117,103300,5254052500,27000,27000,27050,27000,307
|
|
20231117,103200,5245763450,27000,27000,27100,27000,978
|
|
20231117,103100,5219344950,27000,27050,27050,27000,982
|
|
20231117,103000,5192820950,27100,27100,27100,27050,507
|
|
20231117,102900,5179086550,27100,27050,27100,27000,1638
|
|
20231117,102800,5134778250,27050,27150,27150,27050,634
|
|
20231117,102700,5117596300,27150,27100,27150,27100,124
|
|
20231117,102600,5114230100,27150,27150,27150,27100,148
|
|
20231117,102500,5110212250,27150,27100,27150,27050,5352
|
|
20231117,102400,4965386350,27150,27100,27150,27050,468
|
|
20231117,102300,4952704150,27100,27150,27150,27100,1678
|
|
20231117,102200,4907222950,27150,27100,27150,27100,264
|
|
20231117,102100,4900060800,27150,27200,27200,27150,495
|
|
20231117,102000,4886615350,27150,27200,27200,27100,419
|
|
20231117,101900,4875235650,27200,27200,27250,27150,536
|
|
20231117,101800,4860669900,27200,27250,27250,27200,3339
|
|
20231117,101700,4769793750,27250,27250,27300,27200,1161
|
|
20231117,101600,4738156950,27250,27250,27300,27200,1547
|
|
20231117,101500,4696003400,27250,27350,27350,27200,7069
|
|
20231117,101400,4503264600,27350,27350,27350,27300,2279
|
|
20231117,101300,4440966750,27300,27350,27350,27300,3511
|
|
20231117,101200,4344941450,27300,27350,27350,27250,1471
|
|
20231117,101100,4304774250,27350,27150,27350,27100,11197
|
|
20231117,101000,3999914850,27100,27000,27150,27000,3960
|
|
20231117,100900,3892673150,27050,27000,27050,27000,786
|
|
20231117,100800,3871413450,27000,27050,27050,27000,465
|
|
20231117,100700,3858845800,27050,27100,27100,27050,987
|
|
20231117,100600,3832142100,27150,27150,27150,27100,1361
|
|
20231117,100500,3795257650,27150,27100,27150,27050,1178
|
|
20231117,100400,3763332250,27100,27050,27150,27050,900
|
|
20231117,100300,3738940200,27100,27100,27100,27100,1552
|
|
20231117,100200,3696881000,27100,27100,27150,27100,1613
|
|
20231117,100100,3653165400,27150,27200,27200,27100,2027
|
|
20231117,100000,3598128900,27200,27150,27200,27100,860
|
|
20231117,095900,3574771550,27150,27100,27150,27100,772
|
|
20231117,095800,3553812050,27150,27150,27150,27100,572
|
|
20231117,095700,3538285800,27150,27050,27200,27050,2205
|
|
20231117,095600,3478461550,27100,27000,27100,27000,1989
|
|
20231117,095500,3424704200,27000,27050,27100,27000,2062
|
|
20231117,095400,3368974600,27050,27100,27150,27050,1039
|
|
20231117,095300,3340834100,27100,27100,27100,27050,444
|
|
20231117,095200,3328808400,27100,27000,27100,26950,2327
|
|
20231117,095100,3265919800,27000,27000,27050,26950,1315
|
|
20231117,095000,3230427100,27000,27150,27200,27000,3082
|
|
20231117,094900,3146856600,27200,27250,27250,27200,5746
|
|
20231117,094800,2990341950,27200,27250,27250,27150,4079
|
|
20231117,094700,2879284100,27250,27200,27250,27150,7930
|
|
20231117,094600,2663597800,27150,27100,27200,27100,6951
|
|
20231117,094500,2474867550,27100,27150,27150,27050,4535
|
|
20231117,094400,2351890300,27150,27100,27150,27050,6922
|
|
20231117,094300,2164172250,27100,26900,27100,26850,14082
|
|
20231117,094200,1784353250,26850,26900,26900,26850,3274
|
|
20231117,094100,1696361400,26900,26900,26900,26800,3138
|
|
20231117,094000,1611988900,26850,26850,26850,26800,2718
|
|
20231117,093900,1539041500,26850,26750,26850,26750,10168
|
|
20231117,093800,1266553150,26700,26700,26750,26600,2889
|
|
20231117,093700,1189441500,26700,26650,26700,26600,1363
|
|
20231117,093600,1153115050,26650,26600,26700,26600,3542
|
|
20231117,093500,1058567750,26650,26700,26700,26600,1094
|
|
20231117,093400,1029411000,26650,26650,26750,26650,1706
|
|
20231117,093300,983818600,26700,26650,26700,26650,1880
|
|
20231117,093200,933664800,26650,26500,26650,26450,3518
|
|
20231117,093100,840177450,26500,26550,26650,26500,2683
|
|
20231117,093000,768837650,26500,26550,26550,26500,113
|
|
20231117,092900,765843050,26500,26550,26600,26500,788
|
|
20231117,092800,744923050,26550,26550,26550,26550,423
|
|
20231117,092700,733692400,26550,26600,26600,26550,159
|
|
20231117,092600,729470700,26600,26600,26600,26550,2718
|
|
20231117,092500,657248550,26600,26600,26650,26600,1889
|
|
20231117,092400,606980100,26600,26600,26650,26600,1798
|
|
20231117,092300,559098050,26550,26600,26600,26550,648
|
|
20231117,092200,541865450,26550,26500,26550,26500,1112
|
|
20231117,092100,512342200,26550,26500,26550,26450,907
|
|
20231117,092000,488306350,26500,26500,26500,26450,643
|
|
20231117,091900,471269300,26500,26550,26550,26500,1662
|
|
20231117,091800,427213750,26550,26550,26550,26500,973
|
|
20231117,091700,401384300,26550,26550,26600,26550,575
|
|
20231117,091600,386117150,26500,26550,26600,26500,1542
|
|
20231117,091500,345177050,26550,26500,26550,26450,1483
|
|
20231117,091400,305876700,26450,26450,26450,26350,1134
|
|
20231117,091300,275916550,26400,26400,26500,26400,2647
|
|
20231117,091200,205934000,26350,26400,26450,26350,764
|
|
20231117,091100,185757450,26450,26350,26450,26300,882
|
|
20231117,091000,162477100,26300,26350,26350,26300,1159
|
|
20231117,090900,131939000,26400,26350,26400,26350,115
|
|
20231117,090800,128907150,26350,26350,26400,26350,1161
|
|
20231117,090700,98271650,26350,26300,26350,26300,212
|
|
20231117,090600,92685550,26350,26350,26350,26350,103
|
|
20231117,090500,89971500,26350,26300,26400,26300,202
|
|
20231117,090400,84648050,26300,26350,26350,26300,368
|
|
20231117,090300,74963000,26400,26250,26400,26200,1325
|
|
20231117,090200,40130850,26250,26150,26300,26150,298
|
|
20231117,090100,32319900,26100,26100,26100,26100,250
|
|
20231117,090000,25794900,26150,26300,26300,26150,982
|