646 lines
35 KiB
CSV
646 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,194300,15668255200,70800,70800,70800,70800,6431
|
|
20231107,194200,15668255200,70800,70800,70800,70800,0
|
|
20231107,194100,15668255200,70800,70800,70800,70800,0
|
|
20231107,194000,15668255200,70800,70800,70800,70800,0
|
|
20231107,193900,15668255200,70800,70800,70800,70800,0
|
|
20231107,193800,15668255200,70800,70800,70800,70800,0
|
|
20231107,193700,15668255200,70800,70800,70800,70800,0
|
|
20231107,193600,15668255200,70800,70800,70800,70800,0
|
|
20231107,193500,15668255200,70800,70800,70800,70800,0
|
|
20231107,193400,15668255200,70800,70800,70800,70800,0
|
|
20231107,193300,15668255200,70800,70800,70800,70800,0
|
|
20231107,193200,15668255200,70800,70800,70800,70800,0
|
|
20231107,193100,15668255200,70800,70800,70800,70800,0
|
|
20231107,193000,15668255200,70800,70800,70800,70800,0
|
|
20231107,192900,15668255200,70800,70800,70800,70800,0
|
|
20231107,192800,15668255200,70800,70800,70800,70800,0
|
|
20231107,192700,15668255200,70800,70800,70800,70800,0
|
|
20231107,192600,15668255200,70800,70800,70800,70800,0
|
|
20231107,192500,15668255200,70800,70800,70800,70800,0
|
|
20231107,192400,15668255200,70800,70800,70800,70800,0
|
|
20231107,192300,15668255200,70800,70800,70800,70800,0
|
|
20231107,192200,15668255200,70800,70800,70800,70800,0
|
|
20231107,192100,15668255200,70800,70800,70800,70800,0
|
|
20231107,192000,15668255200,70800,70800,70800,70800,0
|
|
20231107,191900,15668255200,70800,70800,70800,70800,0
|
|
20231107,191800,15668255200,70800,70800,70800,70800,0
|
|
20231107,191700,15668255200,70800,70800,70800,70800,0
|
|
20231107,191600,15668255200,70800,70800,70800,70800,0
|
|
20231107,191500,15668255200,70800,70800,70800,70800,0
|
|
20231107,191400,15668255200,70800,70800,70800,70800,0
|
|
20231107,191300,15668255200,70800,70800,70800,70800,6431
|
|
20231107,191200,15668255200,70800,70800,70800,70800,0
|
|
20231107,191100,15668255200,70800,70800,70800,70800,0
|
|
20231107,191000,15668255200,70800,70800,70800,70800,0
|
|
20231107,190900,15668255200,70800,70800,70800,70800,0
|
|
20231107,190800,15668255200,70800,70800,70800,70800,0
|
|
20231107,190700,15668255200,70800,70800,70800,70800,0
|
|
20231107,190600,15668255200,70800,70800,70800,70800,0
|
|
20231107,190500,15668255200,70800,70800,70800,70800,0
|
|
20231107,190400,15668255200,70800,70800,70800,70800,0
|
|
20231107,190300,15668255200,70800,70800,70800,70800,0
|
|
20231107,190200,15668255200,70800,70800,70800,70800,0
|
|
20231107,190100,15668255200,70800,70800,70800,70800,0
|
|
20231107,190000,15668255200,70800,70800,70800,70800,0
|
|
20231107,185900,15668255200,70800,70800,70800,70800,0
|
|
20231107,185800,15668255200,70800,70800,70800,70800,0
|
|
20231107,185700,15668255200,70800,70800,70800,70800,0
|
|
20231107,185600,15668255200,70800,70800,70800,70800,0
|
|
20231107,185500,15668255200,70800,70800,70800,70800,0
|
|
20231107,185400,15668255200,70800,70800,70800,70800,0
|
|
20231107,185300,15668255200,70800,70800,70800,70800,0
|
|
20231107,185200,15668255200,70800,70800,70800,70800,0
|
|
20231107,185100,15668255200,70800,70800,70800,70800,0
|
|
20231107,185000,15668255200,70800,70800,70800,70800,0
|
|
20231107,184900,15668255200,70800,70800,70800,70800,0
|
|
20231107,184800,15668255200,70800,70800,70800,70800,0
|
|
20231107,184700,15668255200,70800,70800,70800,70800,0
|
|
20231107,184600,15668255200,70800,70800,70800,70800,0
|
|
20231107,184500,15668255200,70800,70800,70800,70800,0
|
|
20231107,184400,15668255200,70800,70800,70800,70800,0
|
|
20231107,184300,15668255200,70800,70800,70800,70800,6431
|
|
20231107,184200,15668255200,70800,70800,70800,70800,0
|
|
20231107,184100,15668255200,70800,70800,70800,70800,0
|
|
20231107,184000,15668255200,70800,70800,70800,70800,0
|
|
20231107,183900,15668255200,70800,70800,70800,70800,0
|
|
20231107,183800,15668255200,70800,70800,70800,70800,0
|
|
20231107,183700,15668255200,70800,70800,70800,70800,0
|
|
20231107,183600,15668255200,70800,70800,70800,70800,0
|
|
20231107,183500,15668255200,70800,70800,70800,70800,0
|
|
20231107,183400,15668255200,70800,70800,70800,70800,0
|
|
20231107,183300,15668255200,70800,70800,70800,70800,0
|
|
20231107,183200,15668255200,70800,70800,70800,70800,0
|
|
20231107,183100,15668255200,70800,70800,70800,70800,0
|
|
20231107,183000,15668255200,70800,70800,70800,70800,0
|
|
20231107,182900,15668255200,70800,70800,70800,70800,0
|
|
20231107,182800,15668255200,70800,70800,70800,70800,0
|
|
20231107,182700,15668255200,70800,70800,70800,70800,0
|
|
20231107,182600,15668255200,70800,70800,70800,70800,0
|
|
20231107,182500,15668255200,70800,70800,70800,70800,0
|
|
20231107,182400,15668255200,70800,70800,70800,70800,0
|
|
20231107,182300,15668255200,70800,70800,70800,70800,0
|
|
20231107,182200,15668255200,70800,70800,70800,70800,0
|
|
20231107,182100,15668255200,70800,70800,70800,70800,0
|
|
20231107,182000,15668255200,70800,70800,70800,70800,0
|
|
20231107,181900,15668255200,70800,70800,70800,70800,0
|
|
20231107,181800,15668255200,70800,70800,70800,70800,0
|
|
20231107,181700,15668255200,70800,70800,70800,70800,0
|
|
20231107,181600,15668255200,70800,70800,70800,70800,0
|
|
20231107,181500,15668255200,70800,70800,70800,70800,0
|
|
20231107,181400,15668255200,70800,70800,70800,70800,0
|
|
20231107,181300,15668255200,70800,70800,70800,70800,6431
|
|
20231107,181200,15668255200,70800,70800,70800,70800,0
|
|
20231107,181100,15668255200,70800,70800,70800,70800,0
|
|
20231107,181000,15668255200,70800,70800,70800,70800,0
|
|
20231107,180900,15668255200,70800,70800,70800,70800,0
|
|
20231107,180800,15668255200,70800,70800,70800,70800,0
|
|
20231107,180700,15668255200,70800,70800,70800,70800,0
|
|
20231107,180600,15668255200,70800,70800,70800,70800,0
|
|
20231107,180500,15668255200,70800,70800,70800,70800,0
|
|
20231107,180400,15668255200,70800,70800,70800,70800,0
|
|
20231107,180300,15668255200,70800,70800,70800,70800,0
|
|
20231107,180200,15668255200,70800,70800,70800,70800,0
|
|
20231107,180100,15668255200,70800,70800,70800,70800,0
|
|
20231107,180000,15668255200,70800,70800,70800,70800,0
|
|
20231107,175900,15668255200,70800,70800,70800,70800,0
|
|
20231107,175800,15668255200,70800,70800,70800,70800,0
|
|
20231107,175700,15668255200,70800,70800,70800,70800,0
|
|
20231107,175600,15668255200,70800,70800,70800,70800,0
|
|
20231107,175500,15668255200,70800,70800,70800,70800,0
|
|
20231107,175400,15668255200,70800,70800,70800,70800,0
|
|
20231107,175300,15668255200,70800,70800,70800,70800,0
|
|
20231107,175200,15668255200,70800,70800,70800,70800,0
|
|
20231107,175100,15668255200,70800,70800,70800,70800,0
|
|
20231107,175000,15668255200,70800,70800,70800,70800,0
|
|
20231107,174900,15668255200,70800,70800,70800,70800,0
|
|
20231107,174800,15668255200,70800,70800,70800,70800,0
|
|
20231107,174700,15668255200,70800,70800,70800,70800,0
|
|
20231107,174600,15668255200,70800,70800,70800,70800,0
|
|
20231107,174500,15668255200,70800,70800,70800,70800,0
|
|
20231107,174400,15668255200,70800,70800,70800,70800,0
|
|
20231107,174300,15668255200,70800,70800,70800,70800,6431
|
|
20231107,174200,15668255200,70800,70800,70800,70800,0
|
|
20231107,174100,15668255200,70800,70800,70800,70800,0
|
|
20231107,174000,15668255200,70800,70800,70800,70800,0
|
|
20231107,173900,15668255200,70800,70800,70800,70800,0
|
|
20231107,173800,15668255200,70800,70800,70800,70800,0
|
|
20231107,173700,15668255200,70800,70800,70800,70800,0
|
|
20231107,173600,15668255200,70800,70800,70800,70800,0
|
|
20231107,173500,15668255200,70800,70800,70800,70800,0
|
|
20231107,173400,15668255200,70800,70800,70800,70800,0
|
|
20231107,173300,15668255200,70800,70800,70800,70800,0
|
|
20231107,173200,15668255200,70800,70800,70800,70800,0
|
|
20231107,173100,15668255200,70800,70800,70800,70800,0
|
|
20231107,173000,15668255200,70800,70800,70800,70800,0
|
|
20231107,172900,15668255200,70800,70800,70800,70800,0
|
|
20231107,172800,15668255200,70800,70800,70800,70800,0
|
|
20231107,172700,15668255200,70800,70800,70800,70800,0
|
|
20231107,172600,15668255200,70800,70800,70800,70800,0
|
|
20231107,172500,15668255200,70800,70800,70800,70800,0
|
|
20231107,172400,15668255200,70800,70800,70800,70800,0
|
|
20231107,172300,15668255200,70800,70800,70800,70800,0
|
|
20231107,172200,15668255200,70800,70800,70800,70800,0
|
|
20231107,172100,15668255200,70800,70800,70800,70800,0
|
|
20231107,172000,15668255200,70800,70800,70800,70800,0
|
|
20231107,171900,15668255200,70800,70800,70800,70800,0
|
|
20231107,171800,15668255200,70800,70800,70800,70800,0
|
|
20231107,171700,15668255200,70800,70800,70800,70800,0
|
|
20231107,171600,15668255200,70800,70800,70800,70800,0
|
|
20231107,171500,15668255200,70800,70800,70800,70800,0
|
|
20231107,171400,15668255200,70800,70800,70800,70800,0
|
|
20231107,171300,15668255200,70800,70800,70800,70800,6431
|
|
20231107,171200,15668255200,70800,70800,70800,70800,0
|
|
20231107,171100,15668255200,70800,70800,70800,70800,0
|
|
20231107,171000,15668255200,70800,70800,70800,70800,0
|
|
20231107,170900,15668255200,70800,70800,70800,70800,0
|
|
20231107,170800,15668255200,70800,70800,70800,70800,0
|
|
20231107,170700,15668255200,70800,70800,70800,70800,0
|
|
20231107,170600,15668255200,70800,70800,70800,70800,0
|
|
20231107,170500,15668255200,70800,70800,70800,70800,0
|
|
20231107,170400,15668255200,70800,70800,70800,70800,0
|
|
20231107,170300,15668255200,70800,70800,70800,70800,0
|
|
20231107,170200,15668255200,70800,70800,70800,70800,0
|
|
20231107,170100,15668255200,70800,70800,70800,70800,0
|
|
20231107,170000,15668255200,70800,70800,70800,70800,0
|
|
20231107,165900,15668255200,70800,70800,70800,70800,0
|
|
20231107,165800,15668255200,70800,70800,70800,70800,0
|
|
20231107,165700,15668255200,70800,70800,70800,70800,0
|
|
20231107,165600,15668255200,70800,70800,70800,70800,0
|
|
20231107,165500,15668255200,70800,70800,70800,70800,0
|
|
20231107,165400,15668255200,70800,70800,70800,70800,0
|
|
20231107,165300,15668255200,70800,70800,70800,70800,0
|
|
20231107,165200,15668255200,70800,70800,70800,70800,0
|
|
20231107,165100,15668255200,70800,70800,70800,70800,0
|
|
20231107,165000,15668255200,70800,70800,70800,70800,0
|
|
20231107,164900,15668255200,70800,70800,70800,70800,0
|
|
20231107,164800,15668255200,70800,70800,70800,70800,0
|
|
20231107,164700,15668255200,70800,70800,70800,70800,0
|
|
20231107,164600,15668255200,70800,70800,70800,70800,0
|
|
20231107,164500,15668255200,70800,70800,70800,70800,0
|
|
20231107,164400,15668255200,70800,70800,70800,70800,0
|
|
20231107,164300,15668255200,70800,70800,70800,70800,6431
|
|
20231107,164200,15668255200,70800,70800,70800,70800,0
|
|
20231107,164100,15668255200,70800,70800,70800,70800,0
|
|
20231107,164000,15668255200,70800,70800,70800,70800,0
|
|
20231107,163900,15668255200,70800,70800,70800,70800,0
|
|
20231107,163800,15668255200,70800,70800,70800,70800,0
|
|
20231107,163700,15668255200,70800,70800,70800,70800,0
|
|
20231107,163600,15668255200,70800,70800,70800,70800,0
|
|
20231107,163500,15668255200,70800,70800,70800,70800,0
|
|
20231107,163400,15668255200,70800,70800,70800,70800,0
|
|
20231107,163300,15668255200,70800,70800,70800,70800,0
|
|
20231107,163200,15668255200,70800,70800,70800,70800,0
|
|
20231107,163100,15668255200,70800,70800,70800,70800,0
|
|
20231107,163000,15668255200,70800,70800,70800,70800,0
|
|
20231107,162900,15668255200,70800,70800,70800,70800,0
|
|
20231107,162800,15668255200,70800,70800,70800,70800,0
|
|
20231107,162700,15668255200,70800,70800,70800,70800,0
|
|
20231107,162600,15668255200,70800,70800,70800,70800,0
|
|
20231107,162500,15668255200,70800,70800,70800,70800,0
|
|
20231107,162400,15668255200,70800,70800,70800,70800,0
|
|
20231107,162300,15668255200,70800,70800,70800,70800,0
|
|
20231107,162200,15668255200,70800,70800,70800,70800,0
|
|
20231107,162100,15668255200,70800,70800,70800,70800,0
|
|
20231107,162000,15668255200,70800,70800,70800,70800,0
|
|
20231107,161900,15668255200,70800,70800,70800,70800,0
|
|
20231107,161800,15668255200,70800,70800,70800,70800,0
|
|
20231107,161700,15668255200,70800,70800,70800,70800,0
|
|
20231107,161600,15668255200,70800,70800,70800,70800,0
|
|
20231107,161500,15668255200,70800,70800,70800,70800,0
|
|
20231107,161400,15668255200,70800,70800,70800,70800,0
|
|
20231107,161300,15668255200,70800,70800,70800,70800,6431
|
|
20231107,161200,15668255200,70800,70800,70800,70800,0
|
|
20231107,161100,15668255200,70800,70800,70800,70800,0
|
|
20231107,161000,15668255200,70800,70800,70800,70800,0
|
|
20231107,160900,15668255200,70800,70800,70800,70800,0
|
|
20231107,160800,15668255200,70800,70800,70800,70800,0
|
|
20231107,160700,15668255200,70800,70800,70800,70800,0
|
|
20231107,160600,15668255200,70800,70800,70800,70800,0
|
|
20231107,160500,15668255200,70800,70800,70800,70800,0
|
|
20231107,160400,15668255200,70800,70800,70800,70800,0
|
|
20231107,160300,15668255200,70800,70800,70800,70800,0
|
|
20231107,160200,15668255200,70800,70800,70800,70800,0
|
|
20231107,160100,15668255200,70800,70800,70800,70800,0
|
|
20231107,160000,15668255200,70800,70800,70800,70800,0
|
|
20231107,155900,15668255200,70800,70800,70800,70800,0
|
|
20231107,155800,15668255200,70800,70800,70800,70800,0
|
|
20231107,155700,15668255200,70800,70800,70800,70800,0
|
|
20231107,155600,15668255200,70800,70800,70800,70800,0
|
|
20231107,155500,15668255200,70800,70800,70800,70800,0
|
|
20231107,155400,15668255200,70800,70800,70800,70800,0
|
|
20231107,155300,15668255200,70800,70800,70800,70800,0
|
|
20231107,155200,15668255200,70800,70800,70800,70800,0
|
|
20231107,155100,15668255200,70800,70800,70800,70800,0
|
|
20231107,155000,15668255200,70800,70800,70800,70800,0
|
|
20231107,154900,15668255200,70800,70800,70800,70800,0
|
|
20231107,154800,15668255200,70800,70800,70800,70800,0
|
|
20231107,154700,15668255200,70800,70800,70800,70800,0
|
|
20231107,154600,15668255200,70800,70800,70800,70800,0
|
|
20231107,154500,15668255200,70800,70800,70800,70800,0
|
|
20231107,154400,15668255200,70800,70800,70800,70800,0
|
|
20231107,154300,15668255200,70800,70800,70800,70800,6431
|
|
20231107,154200,15668255200,70800,70800,70800,70800,0
|
|
20231107,154100,15668255200,70800,70800,70800,70800,0
|
|
20231107,154000,15668255200,70800,70800,70800,70800,0
|
|
20231107,153900,15668255200,70800,70800,70800,70800,0
|
|
20231107,153800,15668255200,70800,70800,70800,70800,0
|
|
20231107,153700,15668255200,70800,70800,70800,70800,0
|
|
20231107,153600,15668255200,70800,70800,70800,70800,0
|
|
20231107,153500,15668255200,70800,70800,70800,70800,0
|
|
20231107,153400,15668255200,70800,70800,70800,70800,0
|
|
20231107,153300,15668255200,70800,70800,70800,70800,0
|
|
20231107,153200,15668255200,70800,70800,70800,70800,0
|
|
20231107,153100,15668255200,70800,70800,70800,70800,0
|
|
20231107,153000,15668255200,70800,70800,70800,70800,6431
|
|
20231107,152900,15212940400,70700,70700,70700,70700,0
|
|
20231107,152800,15212940400,70700,70700,70700,70700,0
|
|
20231107,152700,15212940400,70700,70700,70700,70700,0
|
|
20231107,152600,15212940400,70700,70700,70700,70700,0
|
|
20231107,152500,15212940400,70700,70700,70700,70700,0
|
|
20231107,152400,15212940400,70700,70700,70700,70700,0
|
|
20231107,152300,15212940400,70700,70700,70700,70700,0
|
|
20231107,152200,15212940400,70700,70700,70700,70700,0
|
|
20231107,152100,15212940400,70700,70700,70700,70700,0
|
|
20231107,152000,15212940400,70700,70700,70700,70700,0
|
|
20231107,151900,15212940400,70700,70500,70700,70500,539
|
|
20231107,151800,15174854200,70600,70600,70600,70500,333
|
|
20231107,151700,15151356800,70600,70700,70700,70600,299
|
|
20231107,151600,15130246400,70600,70600,70600,70500,253
|
|
20231107,151500,15112394600,70600,70500,70600,70500,109
|
|
20231107,151400,15104707500,70600,70800,70800,70600,350
|
|
20231107,151300,15079968000,70700,70700,70800,70700,70
|
|
20231107,151200,15075018800,70700,70700,70800,70700,287
|
|
20231107,151100,15054717500,70700,70700,70700,70700,105
|
|
20231107,151000,15047294000,70700,70800,70800,70700,163
|
|
20231107,150900,15035768200,70800,70700,70800,70700,118
|
|
20231107,150800,15027425000,70700,70600,70700,70500,425
|
|
20231107,150700,14997420800,70600,70700,70700,70500,97
|
|
20231107,150600,14990572200,70700,70700,70700,70600,221
|
|
20231107,150500,14974962800,70700,70800,70800,70700,677
|
|
20231107,150400,14927044600,70900,70900,70900,70800,206
|
|
20231107,150300,14912454500,70800,70900,70900,70800,256
|
|
20231107,150200,14894323600,70900,70900,70900,70800,456
|
|
20231107,150100,14862023100,70800,70800,70900,70700,248
|
|
20231107,150000,14844465300,70700,70700,70700,70600,199
|
|
20231107,145900,14830397600,70700,70600,70700,70600,52
|
|
20231107,145800,14826726300,70600,70700,70700,70600,281
|
|
20231107,145700,14806885700,70700,70900,70900,70700,371
|
|
20231107,145600,14780623100,70900,70800,70900,70800,189
|
|
20231107,145500,14767225300,70900,70800,70900,70800,164
|
|
20231107,145400,14755611700,70800,70800,70800,70700,799
|
|
20231107,145300,14699051100,70800,70800,70800,70700,45
|
|
20231107,145200,14695866700,70700,70700,70800,70700,180
|
|
20231107,145100,14683127300,70600,70700,70700,70600,65
|
|
20231107,145000,14678533900,70700,70600,70800,70600,150
|
|
20231107,144900,14667938100,70600,70700,70800,70600,1529
|
|
20231107,144800,14559872200,70700,70700,70700,70600,552
|
|
20231107,144700,14520883500,70700,70700,70700,70700,139
|
|
20231107,144600,14511056200,70700,70800,70800,70700,770
|
|
20231107,144500,14456611100,70800,70800,70800,70800,127
|
|
20231107,144400,14447619500,70800,70800,70800,70700,259
|
|
20231107,144300,14429282400,70800,70800,70800,70700,160
|
|
20231107,144200,14417957500,70800,70700,70800,70700,371
|
|
20231107,144100,14391726600,70600,70700,70700,70600,75
|
|
20231107,144000,14386426400,70600,70500,70600,70500,463
|
|
20231107,143900,14353749800,70600,70600,70600,70500,161
|
|
20231107,143800,14342394000,70600,70400,70600,70400,442
|
|
20231107,143700,14311240500,70400,70400,70400,70400,72
|
|
20231107,143600,14306171700,70400,70300,70400,70300,619
|
|
20231107,143500,14262655600,70300,70300,70300,70300,51
|
|
20231107,143400,14259070300,70300,70200,70300,70200,225
|
|
20231107,143300,14243274200,70200,70200,70200,70200,40
|
|
20231107,143200,14240466200,70100,70200,70200,70100,283
|
|
20231107,143100,14220627800,70200,70000,70200,70000,756
|
|
20231107,143000,14167684800,70000,70100,70100,69900,194
|
|
20231107,142900,14154104400,70000,70100,70100,70000,118
|
|
20231107,142800,14145842700,70100,69900,70100,69900,541
|
|
20231107,142700,14107998700,70000,70000,70100,69900,179
|
|
20231107,142600,14095477600,70000,70000,70100,69900,281
|
|
20231107,142500,14075807100,70100,70200,70200,70000,232
|
|
20231107,142400,14059565700,70200,70100,70200,70000,63
|
|
20231107,142300,14055149600,70000,70100,70100,70000,339
|
|
20231107,142200,14031412900,70100,70200,70200,70000,114
|
|
20231107,142100,14023423100,70100,70100,70100,70100,264
|
|
20231107,142000,14004916700,70100,70100,70100,70000,207
|
|
20231107,141900,13990425600,70100,70000,70100,70000,138
|
|
20231107,141800,13980754200,70000,70000,70100,70000,530
|
|
20231107,141700,13943654000,70000,70100,70100,70000,90
|
|
20231107,141600,13937353200,70100,70100,70100,70000,229
|
|
20231107,141500,13921320600,70000,70100,70100,70000,143
|
|
20231107,141400,13911307500,70100,70100,70100,70100,15
|
|
20231107,141300,13910256000,70100,70100,70100,70100,50
|
|
20231107,141200,13906751000,70100,70100,70100,70100,33
|
|
20231107,141100,13904437700,70100,70000,70100,70000,135
|
|
20231107,141000,13894987100,70000,70000,70000,70000,26
|
|
20231107,140900,13893167100,70000,70000,70000,69900,58
|
|
20231107,140800,13889109500,70000,69900,70000,69800,407
|
|
20231107,140700,13860664300,69900,69900,69900,69900,16
|
|
20231107,140600,13859545900,69900,69800,69900,69800,254
|
|
20231107,140500,13841808800,69800,69800,69900,69800,314
|
|
20231107,140400,13819887100,69800,69800,69900,69700,521
|
|
20231107,140300,13783523500,69800,69900,69900,69700,319
|
|
20231107,140200,13761257900,69800,69800,69800,69800,48
|
|
20231107,140100,13757907500,69800,69900,69900,69800,427
|
|
20231107,140000,13728101600,69800,70000,70000,69800,353
|
|
20231107,135900,13703426500,69900,70000,70000,69900,352
|
|
20231107,135800,13678803900,69900,69900,70000,69900,222
|
|
20231107,135700,13663276700,70000,70200,70200,70000,110
|
|
20231107,135600,13655567200,70200,70000,70200,70000,479
|
|
20231107,135500,13622023700,69800,69900,69900,69800,1306
|
|
20231107,135400,13530785700,70000,69900,70000,69800,132
|
|
20231107,135300,13521565400,69900,69800,69900,69800,220
|
|
20231107,135200,13506195200,69900,70000,70000,69900,28
|
|
20231107,135100,13504236000,69900,69900,70000,69900,191
|
|
20231107,135000,13490879700,69800,69900,69900,69700,275
|
|
20231107,134900,13471688000,69800,69800,69800,69600,392
|
|
20231107,134800,13444371600,69800,69600,69800,69600,954
|
|
20231107,134700,13377878700,69600,69700,69700,69600,55
|
|
20231107,134600,13374050500,69600,69600,69600,69600,0
|
|
20231107,134500,13374050500,69600,69600,69700,69600,205
|
|
20231107,134400,13359779800,69700,69600,69700,69600,68
|
|
20231107,134300,13355045300,69600,69600,69600,69600,65
|
|
20231107,134200,13350521300,69600,69700,69700,69600,37
|
|
20231107,134100,13347946000,69700,69600,69700,69600,13
|
|
20231107,134000,13347040700,69600,69500,69600,69500,1089
|
|
20231107,133900,13271352700,69500,69600,69600,69400,510
|
|
20231107,133800,13235926800,69600,69500,69600,69500,394
|
|
20231107,133700,13208540100,69500,69600,69600,69500,378
|
|
20231107,133600,13182234200,69600,69600,69600,69600,280
|
|
20231107,133500,13162746200,69600,69600,69700,69600,322
|
|
20231107,133400,13140333900,69700,69700,69700,69600,23
|
|
20231107,133300,13138732800,69700,69600,69700,69600,163
|
|
20231107,133200,13127387900,69700,69600,69700,69600,85
|
|
20231107,133100,13121468400,69600,69700,69700,69600,309
|
|
20231107,133000,13099961100,69700,69700,69700,69600,898
|
|
20231107,132900,13037382900,69700,69800,69800,69700,26
|
|
20231107,132800,13035570300,69800,69800,69800,69800,12
|
|
20231107,132700,13034732700,69800,69900,69900,69800,510
|
|
20231107,132600,12999133100,69900,69800,69900,69800,152
|
|
20231107,132500,12988522100,69800,69800,69900,69700,437
|
|
20231107,132400,12958020200,69800,69900,69900,69800,97
|
|
20231107,132300,12951244600,69900,69900,69900,69800,31
|
|
20231107,132200,12949078000,69900,69800,69900,69800,103
|
|
20231107,132100,12941886500,69800,69900,69900,69800,229
|
|
20231107,132000,12925902100,69900,69800,69900,69800,32
|
|
20231107,131900,12923666900,69800,69800,69900,69800,350
|
|
20231107,131800,12899236000,69800,69800,69800,69800,0
|
|
20231107,131700,12899236000,69800,69900,69900,69800,123
|
|
20231107,131600,12890647700,69900,69900,69900,69800,150
|
|
20231107,131500,12880162800,69900,69800,69900,69800,162
|
|
20231107,131400,12868840100,69800,69900,69900,69800,119
|
|
20231107,131300,12860532800,69900,69900,70000,69900,329
|
|
20231107,131200,12837534300,69900,69900,69900,69900,1
|
|
20231107,131100,12837464400,69900,69900,69900,69900,10
|
|
20231107,131000,12836765400,69900,69800,69900,69800,121
|
|
20231107,130900,12828307900,69800,69800,69900,69800,323
|
|
20231107,130800,12805757400,69900,69800,69900,69800,442
|
|
20231107,130700,12774862800,69800,69900,69900,69800,11
|
|
20231107,130600,12774094900,69900,69900,69900,69900,58
|
|
20231107,130500,12770040700,69900,69800,69900,69800,12
|
|
20231107,130400,12769202100,69800,69800,69800,69800,0
|
|
20231107,130300,12769202100,69800,69900,69900,69800,6
|
|
20231107,130200,12768783200,69900,70000,70000,69900,340
|
|
20231107,130100,12745007700,69900,70000,70000,69800,335
|
|
20231107,130000,12721586300,70000,70000,70000,69900,21
|
|
20231107,125900,12720117600,70000,70000,70000,70000,35
|
|
20231107,125800,12717667600,69900,70000,70100,69900,126
|
|
20231107,125700,12708853000,69900,69800,70000,69800,188
|
|
20231107,125600,12695710600,69900,69900,69900,69900,170
|
|
20231107,125500,12683827600,69800,69900,69900,69800,64
|
|
20231107,125400,12679354600,69800,69800,69800,69800,0
|
|
20231107,125300,12679354600,69800,70000,70000,69800,196
|
|
20231107,125200,12665668000,70000,70000,70000,70000,223
|
|
20231107,125100,12650058000,70000,69800,70000,69800,174
|
|
20231107,125000,12637909100,69700,69700,69700,69600,163
|
|
20231107,124900,12626552700,69700,69700,69700,69700,21
|
|
20231107,124800,12625089000,69700,69600,69700,69600,217
|
|
20231107,124700,12609984600,69500,69700,69700,69500,75
|
|
20231107,124600,12604763600,69700,69600,69700,69600,17
|
|
20231107,124500,12603580300,69600,69600,69800,69400,343
|
|
20231107,124400,12579753600,69800,69700,69800,69500,158
|
|
20231107,124300,12568757100,69700,69500,69700,69500,290
|
|
20231107,124200,12548585000,69500,69700,69800,69500,602
|
|
20231107,124100,12506641000,69800,69800,69800,69800,6
|
|
20231107,124000,12506222200,69900,69900,69900,69700,275
|
|
20231107,123900,12487023800,69900,69700,69900,69700,33
|
|
20231107,123800,12484722600,69700,69500,69700,69500,243
|
|
20231107,123700,12467818200,69500,69700,69700,69500,113
|
|
20231107,123600,12459955600,69700,69700,69700,69600,107
|
|
20231107,123500,12452500200,69600,69700,69900,69600,520
|
|
20231107,123400,12416224100,69700,69800,69800,69700,183
|
|
20231107,123300,12403451900,69700,69700,69800,69600,371
|
|
20231107,123200,12377601200,69600,69600,69600,69600,81
|
|
20231107,123100,12371963600,69600,69600,69600,69500,92
|
|
20231107,123000,12365563900,69500,69500,69500,69400,150
|
|
20231107,122900,12355139000,69400,69500,69500,69400,120
|
|
20231107,122800,12346800400,69500,69700,69700,69500,374
|
|
20231107,122700,12320784300,69600,69600,69700,69600,170
|
|
20231107,122600,12308949800,69600,69500,69600,69400,707
|
|
20231107,122500,12259814300,69400,69500,69500,69400,189
|
|
20231107,122400,12246682700,69400,69400,69400,69400,75
|
|
20231107,122300,12241477700,69500,69500,69500,69300,576
|
|
20231107,122200,12201534000,69400,69500,69500,69400,72
|
|
20231107,122100,12196532600,69500,69700,69800,69400,580
|
|
20231107,122000,12156169200,69700,69700,69800,69700,232
|
|
20231107,121900,12139994000,69700,69600,69700,69500,335
|
|
20231107,121800,12116677100,69300,69500,69600,69300,619
|
|
20231107,121700,12073689500,69500,69600,69600,69300,654
|
|
20231107,121600,12028307900,69400,69400,69700,69300,753
|
|
20231107,121500,11976047800,69500,69700,69800,69500,891
|
|
20231107,121400,11914028800,69700,69900,70000,69700,231
|
|
20231107,121300,11897911700,69800,69700,69900,69700,266
|
|
20231107,121200,11879356100,69700,69700,69800,69700,554
|
|
20231107,121100,11840737100,69700,69900,69900,69700,127
|
|
20231107,121000,11831877200,70000,69800,70000,69700,233
|
|
20231107,120900,11815588400,69700,69800,69900,69700,324
|
|
20231107,120800,11792977600,69800,69800,69800,69800,56
|
|
20231107,120700,11789068800,69800,70000,70000,69800,691
|
|
20231107,120600,11740787600,70100,70000,70100,69900,2466
|
|
20231107,120500,11568160400,70100,70200,70300,70100,1189
|
|
20231107,120400,11484751800,70300,70400,70400,70200,159
|
|
20231107,120300,11473564300,70400,70400,70400,70400,1
|
|
20231107,120200,11473493900,70400,70400,70400,70400,15
|
|
20231107,120100,11472437900,70400,70300,70400,70200,195
|
|
20231107,120000,11458733900,70300,70300,70300,70300,105
|
|
20231107,115900,11451352400,70400,70300,70400,70300,159
|
|
20231107,115800,11440172400,70300,70300,70400,70300,23
|
|
20231107,115700,11438555100,70500,70300,70500,70300,218
|
|
20231107,115600,11423208400,70300,70300,70300,70200,248
|
|
20231107,115500,11405782700,70300,70200,70400,70200,60
|
|
20231107,115400,11401565800,70400,70200,70400,70200,115
|
|
20231107,115300,11393490600,70300,70300,70300,70300,37
|
|
20231107,115200,11390889500,70400,70400,70400,70400,2
|
|
20231107,115100,11390748700,70400,70300,70400,70200,111
|
|
20231107,115000,11382949500,70200,70300,70400,70200,122
|
|
20231107,114900,11374384300,70300,70300,70300,70200,38
|
|
20231107,114800,11371713300,70400,70300,70400,70200,258
|
|
20231107,114700,11353553600,70300,70400,70400,70200,278
|
|
20231107,114600,11334011700,70400,70300,70600,70300,312
|
|
20231107,114500,11312068100,70300,70500,70500,70300,155
|
|
20231107,114400,11301157200,70500,70600,70600,70500,50
|
|
20231107,114300,11297629600,70600,70500,70600,70500,138
|
|
20231107,114200,11287900500,70500,70300,70500,70200,236
|
|
20231107,114100,11271299100,70400,70400,70400,70300,764
|
|
20231107,114000,11217578800,70400,70500,70500,70400,77
|
|
20231107,113900,11212156800,70600,70400,70600,70400,37
|
|
20231107,113800,11209551200,70400,70600,70600,70400,276
|
|
20231107,113700,11190108700,70500,70400,70500,70300,402
|
|
20231107,113600,11161786700,70500,70300,70500,70300,314
|
|
20231107,113500,11139706400,70300,70300,70300,70300,100
|
|
20231107,113400,11132676400,70300,70300,70300,70300,559
|
|
20231107,113300,11093378700,70300,70300,70300,70300,21
|
|
20231107,113200,11091902400,70300,70500,70500,70300,129
|
|
20231107,113100,11082832000,70500,70200,70500,70200,337
|
|
20231107,113000,11059167300,70300,70300,70300,70200,304
|
|
20231107,112900,11037797500,70300,70500,70500,70300,431
|
|
20231107,112800,11007495400,70300,70500,70500,70300,178
|
|
20231107,112700,10994977500,70300,70300,70600,70300,318
|
|
20231107,112600,10972587800,70400,70600,70600,70300,280
|
|
20231107,112500,10952870700,70500,70400,70600,70400,668
|
|
20231107,112400,10905784800,70400,70500,70600,70400,249
|
|
20231107,112300,10888222600,70500,70500,70600,70400,666
|
|
20231107,112200,10841260400,70600,70400,70600,70400,163
|
|
20231107,112100,10829783000,70500,70600,70700,70400,2548
|
|
20231107,112000,10650080900,70600,70700,70800,70600,776
|
|
20231107,111900,10595228600,70700,70700,70800,70700,173
|
|
20231107,111800,10582995500,70800,70700,70800,70700,762
|
|
20231107,111700,10529054700,70700,71100,71100,70700,3348
|
|
20231107,111600,10291553700,71000,71000,71100,71000,368
|
|
20231107,111500,10265424800,71100,71100,71100,71100,26
|
|
20231107,111400,10263576200,71100,71000,71100,71000,255
|
|
20231107,111300,10245468300,71100,71000,71100,71000,98
|
|
20231107,111200,10238509900,71100,71000,71100,71000,289
|
|
20231107,111100,10217984400,71000,71100,71100,71000,837
|
|
20231107,111000,10158491600,71100,71100,71200,71100,995
|
|
20231107,110900,10087746600,71100,71200,71200,71100,43
|
|
20231107,110800,10084685900,71200,71200,71200,71200,4
|
|
20231107,110700,10084401100,71200,71200,71300,71200,427
|
|
20231107,110600,10053998200,71100,71100,71200,71100,37
|
|
20231107,110500,10051366300,71200,71100,71200,71100,152
|
|
20231107,110400,10040554000,71200,71200,71200,71200,9
|
|
20231107,110300,10039913200,71200,71200,71200,71100,82
|
|
20231107,110200,10034082700,71100,71200,71200,71100,480
|
|
20231107,110100,9999914400,71200,71300,71300,71200,530
|
|
20231107,110000,9962131300,71400,71400,71400,71300,62
|
|
20231107,105900,9957706800,71300,71300,71300,71300,61
|
|
20231107,105800,9953357500,71400,71400,71400,71400,0
|
|
20231107,105700,9953357500,71400,71300,71400,71300,218
|
|
20231107,105600,9937812300,71400,71400,71400,71300,83
|
|
20231107,105500,9931894200,71300,71300,71300,71300,192
|
|
20231107,105400,9918204600,71400,71500,71500,71400,211
|
|
20231107,105300,9903128100,71500,71500,71500,71500,14
|
|
20231107,105200,9902127100,71500,71600,71600,71500,177
|
|
20231107,105100,9889464600,71500,71500,71500,71500,269
|
|
20231107,105000,9870231100,71500,71600,71600,71500,431
|
|
20231107,104900,9839410200,71600,71400,71600,71300,99
|
|
20231107,104800,9832334300,71400,71400,71400,71400,73
|
|
20231107,104700,9827122100,71500,71500,71500,71500,33
|
|
20231107,104600,9824762600,71400,71400,71400,71400,58
|
|
20231107,104500,9820621400,71400,71300,71400,71300,109
|
|
20231107,104400,9812848400,71400,71500,71500,71400,206
|
|
20231107,104300,9798139800,71400,71400,71400,71400,25
|
|
20231107,104200,9796354800,71800,71600,71900,71500,1621
|
|
20231107,104100,9679999700,71600,71200,71600,71200,479
|
|
20231107,104000,9645778600,71200,71200,71200,71200,59
|
|
20231107,103900,9641577800,71200,71200,71500,71000,407
|
|
20231107,103800,9612618000,71200,71100,71200,71000,410
|
|
20231107,103700,9583483600,71100,71100,71100,71100,162
|
|
20231107,103600,9571965400,71100,71200,71500,71100,1039
|
|
20231107,103500,9498012500,71200,71100,71200,71100,226
|
|
20231107,103400,9481936400,71100,71200,71200,71100,260
|
|
20231107,103300,9463446900,71200,71100,71200,71100,15
|
|
20231107,103200,9462379900,71100,71100,71200,71100,238
|
|
20231107,103100,9445453500,71100,71200,71200,71100,563
|
|
20231107,103000,9405417200,71100,71200,71200,71100,141
|
|
20231107,102900,9395391900,71100,71300,71300,71100,326
|
|
20231107,102800,9372180000,71200,71300,71300,71200,295
|
|
20231107,102700,9351164300,71500,71300,71500,71200,496
|
|
20231107,102600,9315799000,71300,71200,71300,71200,175
|
|
20231107,102500,9303321600,71200,71200,71200,71200,416
|
|
20231107,102400,9273702400,71200,71200,71300,71200,382
|
|
20231107,102300,9246503800,71200,71400,71400,71200,2407
|
|
20231107,102200,9074913200,71400,71500,71600,71400,1617
|
|
20231107,102100,8959447700,71400,71600,71600,71400,2110
|
|
20231107,102000,8808477000,71600,71800,71800,71600,640
|
|
20231107,101900,8762595400,71800,71900,71900,71700,967
|
|
20231107,101800,8693168400,71900,71900,71900,71700,1208
|
|
20231107,101700,8606461000,71900,72000,72100,71800,629
|
|
20231107,101600,8561224300,72200,72100,72400,72100,381
|
|
20231107,101500,8533750100,72000,72600,72600,72000,882
|
|
20231107,101400,8469840100,72600,72600,72800,72300,5401
|
|
20231107,101300,8077744900,72600,72500,72600,72400,3665
|
|
20231107,101200,7811897100,72600,71900,72600,71900,7837
|
|
20231107,101100,7245598200,71800,71700,71900,71700,485
|
|
20231107,101000,7210800400,71800,71800,71900,71600,190
|
|
20231107,100900,7197173000,71900,71900,71900,71800,924
|
|
20231107,100800,7130738400,71900,71800,71900,71600,1124
|
|
20231107,100700,7050144800,71700,71700,71800,71700,56
|
|
20231107,100600,7046128400,71700,71800,71800,71700,184
|
|
20231107,100500,7032925600,71800,71800,71800,71800,548
|
|
20231107,100400,6993579200,71800,71800,71800,71800,93
|
|
20231107,100300,6986901800,71800,72000,72000,71800,695
|
|
20231107,100200,6936960900,72000,71800,72000,71800,205
|
|
20231107,100100,6922218500,71800,71900,71900,71800,601
|
|
20231107,100000,6879066600,71900,71900,72000,71900,357
|
|
20231107,095900,6853384400,71900,71900,72000,71900,720
|
|
20231107,095800,6801585900,71900,71800,72000,71800,799
|
|
20231107,095700,6744116300,71900,71700,71900,71600,774
|
|
20231107,095600,6688575400,71700,71800,71800,71600,204
|
|
20231107,095500,6673946000,71800,71800,71800,71800,59
|
|
20231107,095400,6669709800,71900,71900,71900,71500,754
|
|
20231107,095300,6615727100,71900,71800,71900,71600,639
|
|
20231107,095200,6569918200,71700,71900,72000,71600,401
|
|
20231107,095100,6541077600,71900,71700,72000,71500,1597
|
|
20231107,095000,6426448700,71700,71600,71700,71500,583
|
|
20231107,094900,6384718800,71600,71700,71700,71500,1691
|
|
20231107,094800,6263600000,71700,72000,72000,71700,109
|
|
20231107,094700,6255775100,72000,71700,72000,71700,1566
|
|
20231107,094600,6143293200,71700,71800,71900,71700,176
|
|
20231107,094500,6130650900,71900,71700,71900,71700,266
|
|
20231107,094400,6111553900,71600,71700,71900,71600,143
|
|
20231107,094300,6101300200,71900,71700,71900,71600,468
|
|
20231107,094200,6067737600,71600,71600,71600,71500,678
|
|
20231107,094100,6019199500,71700,71700,71700,71600,301
|
|
20231107,094000,5997634000,71700,71700,71800,71700,308
|
|
20231107,093900,5975544500,71700,71700,71800,71700,264
|
|
20231107,093800,5956615600,71800,71800,72000,71800,371
|
|
20231107,093700,5929954000,71800,71700,71800,71700,186
|
|
20231107,093600,5916617400,71700,71600,71800,71600,502
|
|
20231107,093500,5880648800,71600,71700,71800,71600,462
|
|
20231107,093400,5847523600,71800,71800,72100,71700,440
|
|
20231107,093300,5815930800,71900,72100,72100,71900,257
|
|
20231107,093200,5797417100,72100,71600,72100,71600,243
|
|
20231107,093100,5779945000,71600,71700,71900,71600,866
|
|
20231107,093000,5717848600,71700,71700,72100,71600,343
|
|
20231107,092900,5693195100,71700,71900,72100,71700,576
|
|
20231107,092800,5651783000,71800,71700,72100,71700,474
|
|
20231107,092700,5617682400,71700,72200,72300,71600,512
|
|
20231107,092600,5580794100,72200,71600,72300,71500,938
|
|
20231107,092500,5513309000,71700,71600,71700,71500,2558
|
|
20231107,092400,5330262100,71600,71600,71700,71600,325
|
|
20231107,092300,5306990700,71600,71800,71900,71600,1864
|
|
20231107,092200,5173135500,71700,71400,71700,71400,599
|
|
20231107,092100,5130281200,71400,71700,71700,71300,3111
|
|
20231107,092000,4907938800,71700,71800,71900,71700,1602
|
|
20231107,091900,4792940300,71800,71900,72000,71800,1829
|
|
20231107,091800,4661518900,72000,72000,72100,72000,1011
|
|
20231107,091700,4588716900,72100,72200,72200,72100,881
|
|
20231107,091600,4525161700,72200,72300,72300,72000,838
|
|
20231107,091500,4464698100,72200,72100,72400,72100,1021
|
|
20231107,091400,4390960900,72100,71900,72100,71900,1097
|
|
20231107,091300,4311991700,72000,72400,72500,71900,3398
|
|
20231107,091200,4066957900,72400,72200,72400,72000,1723
|
|
20231107,091100,3942479100,72200,72300,72300,72000,788
|
|
20231107,091000,3885586600,72300,72000,72300,71900,3322
|
|
20231107,090900,3645941800,72100,72200,72400,72000,2137
|
|
20231107,090800,3491659400,72100,72200,72500,72100,5488
|
|
20231107,090700,3094375500,72400,71800,72400,71600,4836
|
|
20231107,090600,2746473400,71800,71900,71900,71700,2155
|
|
20231107,090500,2591720500,71800,72300,72300,71800,4697
|
|
20231107,090400,2253493400,72300,71600,72300,71500,4030
|
|
20231107,090300,1963962300,71700,71300,71700,71300,3733
|
|
20231107,090200,1697178000,71300,71800,71900,71100,4694
|
|
20231107,090100,1360926400,71900,72500,72500,71700,9470
|
|
20231107,090000,678134300,72600,72600,72700,72400,9342
|