667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,200400,804553200,28550,28550,28550,28550,1096
|
|
20231106,200300,804553200,28550,28550,28550,28550,0
|
|
20231106,200200,804553200,28550,28550,28550,28550,0
|
|
20231106,200100,804553200,28550,28550,28550,28550,0
|
|
20231106,200000,804553200,28550,28550,28550,28550,0
|
|
20231106,195900,804553200,28550,28550,28550,28550,0
|
|
20231106,195800,804553200,28550,28550,28550,28550,0
|
|
20231106,195700,804553200,28550,28550,28550,28550,0
|
|
20231106,195600,804553200,28550,28550,28550,28550,0
|
|
20231106,195500,804553200,28550,28550,28550,28550,0
|
|
20231106,195400,804553200,28550,28550,28550,28550,0
|
|
20231106,195300,804553200,28550,28550,28550,28550,0
|
|
20231106,195200,804553200,28550,28550,28550,28550,0
|
|
20231106,195100,804553200,28550,28550,28550,28550,0
|
|
20231106,195000,804553200,28550,28550,28550,28550,0
|
|
20231106,194900,804553200,28550,28550,28550,28550,0
|
|
20231106,194800,804553200,28550,28550,28550,28550,0
|
|
20231106,194700,804553200,28550,28550,28550,28550,0
|
|
20231106,194600,804553200,28550,28550,28550,28550,0
|
|
20231106,194500,804553200,28550,28550,28550,28550,0
|
|
20231106,194400,804553200,28550,28550,28550,28550,0
|
|
20231106,194300,804553200,28550,28550,28550,28550,0
|
|
20231106,194200,804553200,28550,28550,28550,28550,0
|
|
20231106,194100,804553200,28550,28550,28550,28550,0
|
|
20231106,194000,804553200,28550,28550,28550,28550,0
|
|
20231106,193900,804553200,28550,28550,28550,28550,0
|
|
20231106,193800,804553200,28550,28550,28550,28550,0
|
|
20231106,193700,804553200,28550,28550,28550,28550,0
|
|
20231106,193600,804553200,28550,28550,28550,28550,0
|
|
20231106,193500,804553200,28550,28550,28550,28550,0
|
|
20231106,193400,804553200,28550,28550,28550,28550,1096
|
|
20231106,193300,804553200,28550,28550,28550,28550,0
|
|
20231106,193200,804553200,28550,28550,28550,28550,0
|
|
20231106,193100,804553200,28550,28550,28550,28550,0
|
|
20231106,193000,804553200,28550,28550,28550,28550,0
|
|
20231106,192900,804553200,28550,28550,28550,28550,0
|
|
20231106,192800,804553200,28550,28550,28550,28550,0
|
|
20231106,192700,804553200,28550,28550,28550,28550,0
|
|
20231106,192600,804553200,28550,28550,28550,28550,0
|
|
20231106,192500,804553200,28550,28550,28550,28550,0
|
|
20231106,192400,804553200,28550,28550,28550,28550,0
|
|
20231106,192300,804553200,28550,28550,28550,28550,0
|
|
20231106,192200,804553200,28550,28550,28550,28550,0
|
|
20231106,192100,804553200,28550,28550,28550,28550,0
|
|
20231106,192000,804553200,28550,28550,28550,28550,0
|
|
20231106,191900,804553200,28550,28550,28550,28550,0
|
|
20231106,191800,804553200,28550,28550,28550,28550,0
|
|
20231106,191700,804553200,28550,28550,28550,28550,0
|
|
20231106,191600,804553200,28550,28550,28550,28550,0
|
|
20231106,191500,804553200,28550,28550,28550,28550,0
|
|
20231106,191400,804553200,28550,28550,28550,28550,0
|
|
20231106,191300,804553200,28550,28550,28550,28550,0
|
|
20231106,191200,804553200,28550,28550,28550,28550,0
|
|
20231106,191100,804553200,28550,28550,28550,28550,0
|
|
20231106,191000,804553200,28550,28550,28550,28550,0
|
|
20231106,190900,804553200,28550,28550,28550,28550,0
|
|
20231106,190800,804553200,28550,28550,28550,28550,0
|
|
20231106,190700,804553200,28550,28550,28550,28550,0
|
|
20231106,190600,804553200,28550,28550,28550,28550,0
|
|
20231106,190500,804553200,28550,28550,28550,28550,0
|
|
20231106,190400,804553200,28550,28550,28550,28550,1096
|
|
20231106,190300,804553200,28550,28550,28550,28550,0
|
|
20231106,190200,804553200,28550,28550,28550,28550,0
|
|
20231106,190100,804553200,28550,28550,28550,28550,0
|
|
20231106,190000,804553200,28550,28550,28550,28550,0
|
|
20231106,185900,804553200,28550,28550,28550,28550,0
|
|
20231106,185800,804553200,28550,28550,28550,28550,0
|
|
20231106,185700,804553200,28550,28550,28550,28550,0
|
|
20231106,185600,804553200,28550,28550,28550,28550,0
|
|
20231106,185500,804553200,28550,28550,28550,28550,0
|
|
20231106,185400,804553200,28550,28550,28550,28550,0
|
|
20231106,185300,804553200,28550,28550,28550,28550,0
|
|
20231106,185200,804553200,28550,28550,28550,28550,0
|
|
20231106,185100,804553200,28550,28550,28550,28550,0
|
|
20231106,185000,804553200,28550,28550,28550,28550,0
|
|
20231106,184900,804553200,28550,28550,28550,28550,0
|
|
20231106,184800,804553200,28550,28550,28550,28550,0
|
|
20231106,184700,804553200,28550,28550,28550,28550,0
|
|
20231106,184600,804553200,28550,28550,28550,28550,0
|
|
20231106,184500,804553200,28550,28550,28550,28550,0
|
|
20231106,184400,804553200,28550,28550,28550,28550,0
|
|
20231106,184300,804553200,28550,28550,28550,28550,0
|
|
20231106,184200,804553200,28550,28550,28550,28550,0
|
|
20231106,184100,804553200,28550,28550,28550,28550,0
|
|
20231106,184000,804553200,28550,28550,28550,28550,0
|
|
20231106,183900,804553200,28550,28550,28550,28550,0
|
|
20231106,183800,804553200,28550,28550,28550,28550,0
|
|
20231106,183700,804553200,28550,28550,28550,28550,0
|
|
20231106,183600,804553200,28550,28550,28550,28550,0
|
|
20231106,183500,804553200,28550,28550,28550,28550,0
|
|
20231106,183400,804553200,28550,28550,28550,28550,1096
|
|
20231106,183300,804553200,28550,28550,28550,28550,0
|
|
20231106,183200,804553200,28550,28550,28550,28550,0
|
|
20231106,183100,804553200,28550,28550,28550,28550,0
|
|
20231106,183000,804553200,28550,28550,28550,28550,0
|
|
20231106,182900,804553200,28550,28550,28550,28550,0
|
|
20231106,182800,804553200,28550,28550,28550,28550,0
|
|
20231106,182700,804553200,28550,28550,28550,28550,0
|
|
20231106,182600,804553200,28550,28550,28550,28550,0
|
|
20231106,182500,804553200,28550,28550,28550,28550,0
|
|
20231106,182400,804553200,28550,28550,28550,28550,0
|
|
20231106,182300,804553200,28550,28550,28550,28550,0
|
|
20231106,182200,804553200,28550,28550,28550,28550,0
|
|
20231106,182100,804553200,28550,28550,28550,28550,0
|
|
20231106,182000,804553200,28550,28550,28550,28550,0
|
|
20231106,181900,804553200,28550,28550,28550,28550,0
|
|
20231106,181800,804553200,28550,28550,28550,28550,0
|
|
20231106,181700,804553200,28550,28550,28550,28550,0
|
|
20231106,181600,804553200,28550,28550,28550,28550,0
|
|
20231106,181500,804553200,28550,28550,28550,28550,0
|
|
20231106,181400,804553200,28550,28550,28550,28550,0
|
|
20231106,181300,804553200,28550,28550,28550,28550,0
|
|
20231106,181200,804553200,28550,28550,28550,28550,0
|
|
20231106,181100,804553200,28550,28550,28550,28550,0
|
|
20231106,181000,804553200,28550,28550,28550,28550,0
|
|
20231106,180900,804553200,28550,28550,28550,28550,0
|
|
20231106,180800,804553200,28550,28550,28550,28550,0
|
|
20231106,180700,804553200,28550,28550,28550,28550,0
|
|
20231106,180600,804553200,28550,28550,28550,28550,0
|
|
20231106,180500,804553200,28550,28550,28550,28550,0
|
|
20231106,180400,804553200,28550,28550,28550,28550,1096
|
|
20231106,180300,804553200,28550,28550,28550,28550,0
|
|
20231106,180200,804553200,28550,28550,28550,28550,0
|
|
20231106,180100,804553200,28550,28550,28550,28550,0
|
|
20231106,180000,804553200,28550,28550,28550,28550,0
|
|
20231106,175900,804553200,28550,28550,28550,28550,0
|
|
20231106,175800,804553200,28550,28550,28550,28550,0
|
|
20231106,175700,804553200,28550,28550,28550,28550,0
|
|
20231106,175600,804553200,28550,28550,28550,28550,0
|
|
20231106,175500,804553200,28550,28550,28550,28550,0
|
|
20231106,175400,804553200,28550,28550,28550,28550,0
|
|
20231106,175300,804553200,28550,28550,28550,28550,0
|
|
20231106,175200,804553200,28550,28550,28550,28550,0
|
|
20231106,175100,804553200,28550,28550,28550,28550,0
|
|
20231106,175000,804553200,28550,28550,28550,28550,0
|
|
20231106,174900,804553200,28550,28550,28550,28550,0
|
|
20231106,174800,804553200,28550,28550,28550,28550,0
|
|
20231106,174700,804553200,28550,28550,28550,28550,0
|
|
20231106,174600,804553200,28550,28550,28550,28550,0
|
|
20231106,174500,804553200,28550,28550,28550,28550,0
|
|
20231106,174400,804553200,28550,28550,28550,28550,0
|
|
20231106,174300,804553200,28550,28550,28550,28550,0
|
|
20231106,174200,804553200,28550,28550,28550,28550,0
|
|
20231106,174100,804553200,28550,28550,28550,28550,0
|
|
20231106,174000,804553200,28550,28550,28550,28550,0
|
|
20231106,173900,804553200,28550,28550,28550,28550,0
|
|
20231106,173800,804553200,28550,28550,28550,28550,0
|
|
20231106,173700,804553200,28550,28550,28550,28550,0
|
|
20231106,173600,804553200,28550,28550,28550,28550,0
|
|
20231106,173500,804553200,28550,28550,28550,28550,0
|
|
20231106,173400,804553200,28550,28550,28550,28550,1096
|
|
20231106,173300,804553200,28550,28550,28550,28550,0
|
|
20231106,173200,804553200,28550,28550,28550,28550,0
|
|
20231106,173100,804553200,28550,28550,28550,28550,0
|
|
20231106,173000,804553200,28550,28550,28550,28550,0
|
|
20231106,172900,804553200,28550,28550,28550,28550,0
|
|
20231106,172800,804553200,28550,28550,28550,28550,0
|
|
20231106,172700,804553200,28550,28550,28550,28550,0
|
|
20231106,172600,804553200,28550,28550,28550,28550,0
|
|
20231106,172500,804553200,28550,28550,28550,28550,0
|
|
20231106,172400,804553200,28550,28550,28550,28550,0
|
|
20231106,172300,804553200,28550,28550,28550,28550,0
|
|
20231106,172200,804553200,28550,28550,28550,28550,0
|
|
20231106,172100,804553200,28550,28550,28550,28550,0
|
|
20231106,172000,804553200,28550,28550,28550,28550,0
|
|
20231106,171900,804553200,28550,28550,28550,28550,0
|
|
20231106,171800,804553200,28550,28550,28550,28550,0
|
|
20231106,171700,804553200,28550,28550,28550,28550,0
|
|
20231106,171600,804553200,28550,28550,28550,28550,0
|
|
20231106,171500,804553200,28550,28550,28550,28550,0
|
|
20231106,171400,804553200,28550,28550,28550,28550,0
|
|
20231106,171300,804553200,28550,28550,28550,28550,0
|
|
20231106,171200,804553200,28550,28550,28550,28550,0
|
|
20231106,171100,804553200,28550,28550,28550,28550,0
|
|
20231106,171000,804553200,28550,28550,28550,28550,0
|
|
20231106,170900,804553200,28550,28550,28550,28550,0
|
|
20231106,170800,804553200,28550,28550,28550,28550,0
|
|
20231106,170700,804553200,28550,28550,28550,28550,0
|
|
20231106,170600,804553200,28550,28550,28550,28550,0
|
|
20231106,170500,804553200,28550,28550,28550,28550,0
|
|
20231106,170400,804553200,28550,28550,28550,28550,1096
|
|
20231106,170300,804553200,28550,28550,28550,28550,0
|
|
20231106,170200,804553200,28550,28550,28550,28550,0
|
|
20231106,170100,804553200,28550,28550,28550,28550,0
|
|
20231106,170000,804553200,28550,28550,28550,28550,0
|
|
20231106,165900,804553200,28550,28550,28550,28550,0
|
|
20231106,165800,804553200,28550,28550,28550,28550,0
|
|
20231106,165700,804553200,28550,28550,28550,28550,0
|
|
20231106,165600,804553200,28550,28550,28550,28550,0
|
|
20231106,165500,804553200,28550,28550,28550,28550,0
|
|
20231106,165400,804553200,28550,28550,28550,28550,0
|
|
20231106,165300,804553200,28550,28550,28550,28550,0
|
|
20231106,165200,804553200,28550,28550,28550,28550,0
|
|
20231106,165100,804553200,28550,28550,28550,28550,0
|
|
20231106,165000,804553200,28550,28550,28550,28550,0
|
|
20231106,164900,804553200,28550,28550,28550,28550,0
|
|
20231106,164800,804553200,28550,28550,28550,28550,0
|
|
20231106,164700,804553200,28550,28550,28550,28550,0
|
|
20231106,164600,804553200,28550,28550,28550,28550,0
|
|
20231106,164500,804553200,28550,28550,28550,28550,0
|
|
20231106,164400,804553200,28550,28550,28550,28550,0
|
|
20231106,164300,804553200,28550,28550,28550,28550,0
|
|
20231106,164200,804553200,28550,28550,28550,28550,0
|
|
20231106,164100,804553200,28550,28550,28550,28550,0
|
|
20231106,164000,804553200,28550,28550,28550,28550,0
|
|
20231106,163900,804553200,28550,28550,28550,28550,0
|
|
20231106,163800,804553200,28550,28550,28550,28550,0
|
|
20231106,163700,804553200,28550,28550,28550,28550,0
|
|
20231106,163600,804553200,28550,28550,28550,28550,0
|
|
20231106,163500,804553200,28550,28550,28550,28550,0
|
|
20231106,163400,804553200,28550,28550,28550,28550,1096
|
|
20231106,163300,804553200,28550,28550,28550,28550,0
|
|
20231106,163200,804553200,28550,28550,28550,28550,0
|
|
20231106,163100,804553200,28550,28550,28550,28550,0
|
|
20231106,163000,804553200,28550,28550,28550,28550,0
|
|
20231106,162900,804553200,28550,28550,28550,28550,0
|
|
20231106,162800,804553200,28550,28550,28550,28550,0
|
|
20231106,162700,804553200,28550,28550,28550,28550,0
|
|
20231106,162600,804553200,28550,28550,28550,28550,0
|
|
20231106,162500,804553200,28550,28550,28550,28550,0
|
|
20231106,162400,804553200,28550,28550,28550,28550,0
|
|
20231106,162300,804553200,28550,28550,28550,28550,0
|
|
20231106,162200,804553200,28550,28550,28550,28550,0
|
|
20231106,162100,804553200,28550,28550,28550,28550,0
|
|
20231106,162000,804553200,28550,28550,28550,28550,0
|
|
20231106,161900,804553200,28550,28550,28550,28550,0
|
|
20231106,161800,804553200,28550,28550,28550,28550,0
|
|
20231106,161700,804553200,28550,28550,28550,28550,0
|
|
20231106,161600,804553200,28550,28550,28550,28550,0
|
|
20231106,161500,804553200,28550,28550,28550,28550,0
|
|
20231106,161400,804553200,28550,28550,28550,28550,0
|
|
20231106,161300,804553200,28550,28550,28550,28550,0
|
|
20231106,161200,804553200,28550,28550,28550,28550,0
|
|
20231106,161100,804553200,28550,28550,28550,28550,0
|
|
20231106,161000,804553200,28550,28550,28550,28550,0
|
|
20231106,160900,804553200,28550,28550,28550,28550,0
|
|
20231106,160800,804553200,28550,28550,28550,28550,0
|
|
20231106,160700,804553200,28550,28550,28550,28550,0
|
|
20231106,160600,804553200,28550,28550,28550,28550,0
|
|
20231106,160500,804553200,28550,28550,28550,28550,0
|
|
20231106,160400,804553200,28550,28550,28550,28550,1096
|
|
20231106,160300,804553200,28550,28550,28550,28550,0
|
|
20231106,160200,804553200,28550,28550,28550,28550,0
|
|
20231106,160100,804553200,28550,28550,28550,28550,0
|
|
20231106,160000,804553200,28550,28550,28550,28550,0
|
|
20231106,155900,804553200,28550,28550,28550,28550,0
|
|
20231106,155800,804553200,28550,28550,28550,28550,0
|
|
20231106,155700,804553200,28550,28550,28550,28550,0
|
|
20231106,155600,804553200,28550,28550,28550,28550,0
|
|
20231106,155500,804553200,28550,28550,28550,28550,0
|
|
20231106,155400,804553200,28550,28550,28550,28550,0
|
|
20231106,155300,804553200,28550,28550,28550,28550,0
|
|
20231106,155200,804553200,28550,28550,28550,28550,0
|
|
20231106,155100,804553200,28550,28550,28550,28550,0
|
|
20231106,155000,804553200,28550,28550,28550,28550,0
|
|
20231106,154900,804553200,28550,28550,28550,28550,0
|
|
20231106,154800,804553200,28550,28550,28550,28550,0
|
|
20231106,154700,804553200,28550,28550,28550,28550,0
|
|
20231106,154600,804553200,28550,28550,28550,28550,0
|
|
20231106,154500,804553200,28550,28550,28550,28550,0
|
|
20231106,154400,804553200,28550,28550,28550,28550,0
|
|
20231106,154300,804553200,28550,28550,28550,28550,0
|
|
20231106,154200,804553200,28550,28550,28550,28550,0
|
|
20231106,154100,804553200,28550,28550,28550,28550,0
|
|
20231106,154000,804553200,28550,28550,28550,28550,0
|
|
20231106,153900,804553200,28550,28550,28550,28550,0
|
|
20231106,153800,804553200,28550,28550,28550,28550,0
|
|
20231106,153700,804553200,28550,28550,28550,28550,0
|
|
20231106,153600,804553200,28550,28550,28550,28550,0
|
|
20231106,153500,804553200,28550,28550,28550,28550,0
|
|
20231106,153400,804553200,28550,28550,28550,28550,1096
|
|
20231106,153300,804553200,28550,28550,28550,28550,0
|
|
20231106,153200,804553200,28550,28550,28550,28550,0
|
|
20231106,153100,804553200,28550,28550,28550,28550,0
|
|
20231106,153000,804553200,28550,28550,28550,28550,1096
|
|
20231106,152900,773262400,28550,28550,28550,28550,0
|
|
20231106,152800,773262400,28550,28550,28550,28550,0
|
|
20231106,152700,773262400,28550,28550,28550,28550,0
|
|
20231106,152600,773262400,28550,28550,28550,28550,0
|
|
20231106,152500,773262400,28550,28550,28550,28550,0
|
|
20231106,152400,773262400,28550,28550,28550,28550,0
|
|
20231106,152300,773262400,28550,28550,28550,28550,0
|
|
20231106,152200,773262400,28550,28550,28550,28550,0
|
|
20231106,152100,773262400,28550,28550,28550,28550,0
|
|
20231106,152000,773262400,28550,28550,28550,28550,0
|
|
20231106,151900,773262400,28550,28600,28600,28550,428
|
|
20231106,151800,761042900,28600,28600,28600,28600,1
|
|
20231106,151700,761014300,28550,28600,28600,28550,103
|
|
20231106,151600,758068650,28600,28600,28600,28600,20
|
|
20231106,151500,757496650,28600,28600,28600,28600,0
|
|
20231106,151400,757496650,28600,28600,28600,28600,2
|
|
20231106,151300,757439450,28600,28600,28600,28600,1
|
|
20231106,151200,757410850,28600,28600,28600,28600,5
|
|
20231106,151100,757267850,28550,28550,28550,28550,0
|
|
20231106,151000,757267850,28550,28550,28550,28550,0
|
|
20231106,150900,757267850,28550,28550,28550,28550,0
|
|
20231106,150800,757267850,28550,28550,28550,28550,50
|
|
20231106,150700,755840350,28550,28550,28550,28550,51
|
|
20231106,150600,754384300,28600,28500,28600,28500,50
|
|
20231106,150500,752959200,28500,28500,28500,28500,60
|
|
20231106,150400,751249200,28500,28500,28500,28500,0
|
|
20231106,150300,751249200,28500,28500,28500,28500,40
|
|
20231106,150200,750109200,28500,28500,28500,28500,62
|
|
20231106,150100,748342200,28500,28550,28550,28500,73
|
|
20231106,150000,746259950,28500,28500,28500,28500,63
|
|
20231106,145900,744464450,28500,28500,28500,28500,37
|
|
20231106,145800,743409950,28500,28500,28500,28500,0
|
|
20231106,145700,743409950,28500,28500,28500,28500,62
|
|
20231106,145600,741642950,28500,28450,28700,28450,151
|
|
20231106,145500,737343650,28450,28450,28450,28450,64
|
|
20231106,145400,735522850,28450,28450,28450,28450,37
|
|
20231106,145300,734470200,28450,28450,28450,28450,3
|
|
20231106,145200,734384850,28500,28500,28500,28500,65
|
|
20231106,145100,732532350,28450,28450,28450,28450,39
|
|
20231106,145000,731422800,28500,28600,28600,28500,57
|
|
20231106,144900,729798200,28500,28500,28500,28500,44
|
|
20231106,144800,728544200,28500,28500,28500,28500,56
|
|
20231106,144700,726948200,28550,28550,28550,28550,85
|
|
20231106,144600,724521450,28550,28550,28550,28500,68
|
|
20231106,144500,722582250,28500,28500,28500,28500,53
|
|
20231106,144400,721071750,28550,28600,28600,28550,16
|
|
20231106,144300,720614900,28600,28600,28600,28600,10
|
|
20231106,144200,720328900,28500,28550,28550,28500,48
|
|
20231106,144100,718958550,28550,28700,28700,28550,137
|
|
20231106,144000,715045400,28500,28500,28500,28500,54
|
|
20231106,143900,713506400,28700,28550,28700,28550,49
|
|
20231106,143800,712107000,28700,28700,28700,28550,164
|
|
20231106,143700,707409200,28700,28450,28700,28450,65
|
|
20231106,143600,705554750,28650,28450,28650,28450,62
|
|
20231106,143500,703790050,28650,28600,28650,28600,13
|
|
20231106,143400,703418100,28500,28500,28500,28500,42
|
|
20231106,143300,702221100,28500,28550,28550,28500,89
|
|
20231106,143200,699683000,28450,28450,28450,28450,43
|
|
20231106,143100,698459650,28500,28500,28500,28500,83
|
|
20231106,143000,696094150,28450,28500,28500,28450,142
|
|
20231106,142900,692048650,28550,28500,28550,28500,7
|
|
20231106,142800,691848850,28500,28500,28500,28500,50
|
|
20231106,142700,690423850,28500,28500,28500,28500,50
|
|
20231106,142600,688998850,28500,28500,28500,28500,62
|
|
20231106,142500,687231850,28500,28500,28500,28500,38
|
|
20231106,142400,686148850,28550,28500,28550,28500,80
|
|
20231106,142300,683866350,28500,28500,28500,28500,60
|
|
20231106,142200,682156350,28500,28500,28500,28500,40
|
|
20231106,142100,681016350,28550,28550,28550,28550,51
|
|
20231106,142000,679560300,28550,28550,28550,28550,47
|
|
20231106,141900,678218450,28550,28550,28550,28550,64
|
|
20231106,141800,676391250,28600,28600,28600,28600,10
|
|
20231106,141700,676105250,28600,28600,28600,28600,60
|
|
20231106,141600,674389250,28600,28600,28600,28600,65
|
|
20231106,141500,672530250,28600,28650,28650,28600,56
|
|
20231106,141400,670927650,28600,28600,28600,28600,56
|
|
20231106,141300,669326050,28600,28600,28600,28600,44
|
|
20231106,141200,668067650,28650,28650,28650,28650,1
|
|
20231106,141100,668039000,28650,28650,28650,28650,312
|
|
20231106,141000,659100200,28650,28650,28650,28650,58
|
|
20231106,140900,657438500,28700,28700,28700,28650,64
|
|
20231106,140800,655604200,28700,28700,28700,28700,0
|
|
20231106,140700,655604200,28700,28700,28700,28700,0
|
|
20231106,140600,655604200,28700,28700,28700,28700,0
|
|
20231106,140500,655604200,28700,28700,28700,28700,20
|
|
20231106,140400,655030200,28700,28700,28700,28700,0
|
|
20231106,140300,655030200,28700,28700,28700,28700,101
|
|
20231106,140200,652131500,28650,28650,28650,28650,0
|
|
20231106,140100,652131500,28650,28650,28650,28650,1
|
|
20231106,140000,652102850,28700,28700,28700,28700,0
|
|
20231106,135900,652102850,28700,28700,28700,28650,27
|
|
20231106,135800,651328000,28700,28700,28700,28700,0
|
|
20231106,135700,651328000,28700,28700,28700,28700,4
|
|
20231106,135600,651213200,28700,28700,28700,28700,12
|
|
20231106,135500,650868800,28700,28700,28700,28700,0
|
|
20231106,135400,650868800,28700,28700,28700,28700,1
|
|
20231106,135300,650840100,28650,28650,28650,28650,3
|
|
20231106,135200,650754150,28650,28650,28650,28650,1
|
|
20231106,135100,650725500,28600,28600,28600,28600,0
|
|
20231106,135000,650725500,28600,28600,28600,28600,0
|
|
20231106,134900,650725500,28600,28600,28600,28600,0
|
|
20231106,134800,650725500,28600,28650,28650,28600,2
|
|
20231106,134700,650668250,28650,28650,28650,28650,3
|
|
20231106,134600,650582300,28650,28650,28650,28650,0
|
|
20231106,134500,650582300,28650,28650,28650,28650,0
|
|
20231106,134400,650582300,28650,28650,28650,28650,2
|
|
20231106,134300,650525000,28650,28650,28650,28650,1
|
|
20231106,134200,650496350,28650,28650,28650,28650,0
|
|
20231106,134100,650496350,28650,28650,28650,28650,34
|
|
20231106,134000,649522250,28700,28700,28700,28700,0
|
|
20231106,133900,649522250,28700,28700,28700,28700,15
|
|
20231106,133800,649091750,28600,28650,28650,28600,68
|
|
20231106,133700,647143650,28650,28650,28650,28650,0
|
|
20231106,133600,647143650,28650,28650,28650,28650,1
|
|
20231106,133500,647115000,28650,28650,28650,28650,21
|
|
20231106,133400,646513350,28650,28700,28700,28650,38
|
|
20231106,133300,645424350,28700,28700,28700,28700,241
|
|
20231106,133200,638507650,28650,28650,28650,28650,46
|
|
20231106,133100,637189750,28650,28650,28650,28650,100
|
|
20231106,133000,634324750,28650,28650,28650,28650,10
|
|
20231106,132900,634038250,28650,28650,28650,28650,187
|
|
20231106,132800,628680700,28650,28650,28650,28650,23
|
|
20231106,132700,628021750,28650,28650,28650,28650,15
|
|
20231106,132600,627592000,28650,28600,28650,28600,87
|
|
20231106,132500,625103300,28600,28600,28600,28600,11
|
|
20231106,132400,624788700,28600,28600,28600,28600,0
|
|
20231106,132300,624788700,28600,28600,28600,28600,4
|
|
20231106,132200,624674300,28550,28550,28550,28550,0
|
|
20231106,132100,624674300,28550,28500,28550,28500,101
|
|
20231106,132000,621790800,28500,28500,28500,28500,373
|
|
20231106,131900,611160300,28500,28500,28500,28500,0
|
|
20231106,131800,611160300,28500,28500,28500,28500,0
|
|
20231106,131700,611160300,28500,28500,28500,28500,0
|
|
20231106,131600,611160300,28500,28500,28500,28500,1
|
|
20231106,131500,611131800,28450,28450,28450,28450,0
|
|
20231106,131400,611131800,28450,28450,28450,28450,10
|
|
20231106,131300,610847300,28500,28500,28500,28500,51
|
|
20231106,131200,609393800,28500,28450,28500,28450,210
|
|
20231106,131100,603412300,28400,28400,28400,28400,0
|
|
20231106,131000,603412300,28400,28400,28400,28400,0
|
|
20231106,130900,603412300,28400,28400,28400,28400,0
|
|
20231106,130800,603412300,28400,28400,28400,28400,0
|
|
20231106,130700,603412300,28400,28400,28400,28400,1
|
|
20231106,130600,603383900,28450,28450,28450,28450,0
|
|
20231106,130500,603383900,28450,28450,28450,28450,0
|
|
20231106,130400,603383900,28450,28450,28450,28450,0
|
|
20231106,130300,603383900,28450,28450,28450,28450,0
|
|
20231106,130200,603383900,28450,28400,28450,28400,265
|
|
20231106,130100,595844700,28350,28350,28350,28350,0
|
|
20231106,130000,595844700,28350,28300,28350,28300,119
|
|
20231106,125900,592475500,28250,28250,28250,28250,0
|
|
20231106,125800,592475500,28250,28250,28250,28250,0
|
|
20231106,125700,592475500,28250,28250,28250,28250,249
|
|
20231106,125600,585441250,28250,28250,28250,28250,5
|
|
20231106,125500,585300000,28200,28200,28200,28200,135
|
|
20231106,125400,581493000,28200,28150,28200,28150,546
|
|
20231106,125300,566112050,28150,28150,28150,28100,56
|
|
20231106,125200,564535700,28150,28200,28200,28150,152
|
|
20231106,125100,560256650,28150,28200,28200,28150,344
|
|
20231106,125000,550569350,28200,28150,28200,28150,160
|
|
20231106,124900,546064100,28200,28200,28200,28200,12
|
|
20231106,124800,545725700,28200,28150,28250,28150,304
|
|
20231106,124700,537167650,28200,28200,28200,28200,105
|
|
20231106,124600,534206650,28200,28200,28200,28150,242
|
|
20231106,124500,527392350,28200,28150,28250,28150,44
|
|
20231106,124400,526151550,28250,28200,28250,28150,175
|
|
20231106,124300,521216100,28200,28200,28200,28200,135
|
|
20231106,124200,517409100,28250,28250,28250,28250,33
|
|
20231106,124100,516476850,28250,28250,28250,28250,3
|
|
20231106,124000,516392100,28300,28300,28300,28300,107
|
|
20231106,123900,513364000,28300,28350,28350,28300,150
|
|
20231106,123800,509118950,28350,28350,28350,28300,105
|
|
20231106,123700,506142250,28300,28200,28300,28200,444
|
|
20231106,123600,493605850,28250,28250,28250,28250,93
|
|
20231106,123500,490978600,28350,28350,28350,28350,0
|
|
20231106,123400,490978600,28350,28350,28350,28350,3
|
|
20231106,123300,490893550,28250,28250,28250,28250,174
|
|
20231106,123200,485978050,28200,28200,28200,28150,204
|
|
20231106,123100,480234700,28200,28200,28200,28150,157
|
|
20231106,123000,475814050,28200,28200,28200,28150,151
|
|
20231106,122900,471562650,28200,28200,28200,28200,24
|
|
20231106,122800,470885850,28200,28200,28200,28200,158
|
|
20231106,122700,466430250,28200,28200,28200,28200,161
|
|
20231106,122600,461890050,28200,28250,28250,28200,220
|
|
20231106,122500,455685600,28300,28300,28300,28200,399
|
|
20231106,122400,444424550,28250,28250,28250,28250,10
|
|
20231106,122300,444142050,28250,28250,28250,28250,0
|
|
20231106,122200,444142050,28250,28250,28250,28250,151
|
|
20231106,122100,439876300,28200,28200,28200,28200,279
|
|
20231106,122000,432008500,28200,28250,28250,28200,137
|
|
20231106,121900,428145000,28250,28300,28300,28200,422
|
|
20231106,121800,416235600,28250,28250,28250,28250,135
|
|
20231106,121700,412421850,28300,28250,28300,28250,360
|
|
20231106,121600,402250550,28300,28350,28350,28300,27
|
|
20231106,121500,401485700,28350,28300,28350,28300,10
|
|
20231106,121400,401202450,28300,28350,28350,28300,289
|
|
20231106,121300,393023600,28300,28300,28300,28300,136
|
|
20231106,121200,389174800,28300,28350,28350,28300,2
|
|
20231106,121100,389118150,28300,28300,28300,28300,89
|
|
20231106,121000,386599450,28250,28300,28300,28250,136
|
|
20231106,120900,382757400,28300,28300,28300,28250,285
|
|
20231106,120800,374705350,28300,28300,28300,28300,1
|
|
20231106,120700,374677050,28300,28350,28350,28300,293
|
|
20231106,120600,366385100,28300,28300,28300,28300,135
|
|
20231106,120500,362564600,28300,28300,28300,28300,0
|
|
20231106,120400,362564600,28300,28300,28300,28300,0
|
|
20231106,120300,362564600,28300,28350,28350,28300,173
|
|
20231106,120200,357668200,28300,28300,28300,28300,135
|
|
20231106,120100,353847700,28300,28300,28300,28300,0
|
|
20231106,120000,353847700,28300,28350,28350,28300,291
|
|
20231106,115900,345611350,28350,28350,28350,28350,212
|
|
20231106,115800,339601150,28350,28350,28350,28350,260
|
|
20231106,115700,332230150,28400,28400,28400,28400,1
|
|
20231106,115600,332201750,28350,28350,28350,28350,117
|
|
20231106,115500,328884800,28350,28300,28350,28300,139
|
|
20231106,115400,324950900,28300,28300,28300,28300,0
|
|
20231106,115300,324950900,28300,28300,28300,28300,153
|
|
20231106,115200,320621000,28300,28350,28350,28300,220
|
|
20231106,115100,314394000,28300,28350,28350,28300,434
|
|
20231106,115000,302111750,28350,28350,28350,28300,166
|
|
20231106,114900,297412400,28300,28350,28350,28300,32
|
|
20231106,114800,296506700,28350,28350,28350,28300,472
|
|
20231106,114700,283131200,28350,28350,28350,28350,1
|
|
20231106,114600,283102850,28350,28300,28350,28300,140
|
|
20231106,114500,279140600,28300,28350,28350,28300,142
|
|
20231106,114400,275121700,28350,28350,28350,28350,2
|
|
20231106,114300,275065000,28300,28350,28350,28300,310
|
|
20231106,114200,266290000,28350,28300,28350,28300,142
|
|
20231106,114100,262271350,28300,28350,28350,28300,1058
|
|
20231106,114000,232304050,28400,28400,28400,28400,18
|
|
20231106,113900,231792850,28400,28400,28400,28400,150
|
|
20231106,113800,227532850,28400,28400,28400,28400,17
|
|
20231106,113700,227050050,28400,28400,28400,28400,182
|
|
20231106,113600,221881250,28450,28450,28500,28450,70
|
|
20231106,113500,219889250,28450,28550,28550,28450,998
|
|
20231106,113400,191451400,28550,28550,28550,28550,118
|
|
20231106,113300,188082500,28550,28550,28550,28550,340
|
|
20231106,113200,178375500,28550,28550,28550,28550,212
|
|
20231106,113100,172322900,28550,28600,28600,28550,183
|
|
20231106,113000,167097850,28550,28650,28650,28550,388
|
|
20231106,112900,156005050,28650,28650,28650,28650,3
|
|
20231106,112800,155919100,28650,28650,28650,28600,350
|
|
20231106,112700,145898350,28650,28650,28650,28650,13
|
|
20231106,112600,145525900,28650,28650,28650,28650,169
|
|
20231106,112500,140684050,28650,28650,28650,28650,169
|
|
20231106,112400,135842200,28650,28650,28650,28650,95
|
|
20231106,112300,133120450,28650,28700,28700,28650,263
|
|
20231106,112200,125584900,28700,28700,28700,28700,181
|
|
20231106,112100,120390200,28700,28700,28700,28700,134
|
|
20231106,112000,116544400,28750,28750,28750,28750,8
|
|
20231106,111900,116314400,28700,28800,28800,28700,193
|
|
20231106,111800,110765100,28800,28800,28800,28800,189
|
|
20231106,111700,105321900,28850,28900,28900,28850,195
|
|
20231106,111600,99694650,28900,28900,28900,28900,24
|
|
20231106,111500,99001050,28900,28950,28950,28900,188
|
|
20231106,111400,93567650,28950,28950,28950,28950,17
|
|
20231106,111300,93075500,28950,28950,28950,28950,0
|
|
20231106,111200,93075500,28950,28950,28950,28950,138
|
|
20231106,111100,89080400,28900,28900,28900,28900,135
|
|
20231106,111000,85178900,28900,28900,28900,28900,135
|
|
20231106,110900,81277400,28950,28950,28950,28950,22
|
|
20231106,110800,80640500,29000,28950,29000,28950,186
|
|
20231106,110700,75253300,29000,29000,29000,29000,100
|
|
20231106,110600,72353300,29000,29000,29000,29000,30
|
|
20231106,110500,71483300,29000,29000,29000,29000,0
|
|
20231106,110400,71483300,29000,29000,29000,29000,0
|
|
20231106,110300,71483300,29000,29000,29000,29000,0
|
|
20231106,110200,71483300,29000,29050,29050,29000,90
|
|
20231106,110100,68868850,29050,29050,29050,29050,0
|
|
20231106,110000,68868850,29050,29050,29050,29050,40
|
|
20231106,105900,67706850,29000,29150,29150,29000,650
|
|
20231106,105800,48827250,29150,29150,29150,29150,89
|
|
20231106,105700,46232900,29200,29200,29200,29200,0
|
|
20231106,105600,46232900,29200,29200,29200,29200,0
|
|
20231106,105500,46232900,29200,29200,29200,29200,0
|
|
20231106,105400,46232900,29200,29200,29200,29200,50
|
|
20231106,105300,44772900,29250,29250,29250,29250,0
|
|
20231106,105200,44772900,29250,29250,29250,29250,10
|
|
20231106,105100,44480400,29250,29250,29250,29250,0
|
|
20231106,105000,44480400,29250,29250,29250,29250,0
|
|
20231106,104900,44480400,29250,29250,29250,29250,0
|
|
20231106,104800,44480400,29250,29250,29250,29250,0
|
|
20231106,104700,44480400,29250,29250,29250,29250,0
|
|
20231106,104600,44480400,29250,29250,29250,29250,0
|
|
20231106,104500,44480400,29250,29250,29250,29250,0
|
|
20231106,104400,44480400,29250,29250,29250,29250,1
|
|
20231106,104300,44451150,29250,29250,29250,29250,0
|
|
20231106,104200,44451150,29250,29250,29250,29250,0
|
|
20231106,104100,44451150,29250,29250,29250,29250,60
|
|
20231106,104000,42696150,29200,29200,29200,29200,0
|
|
20231106,103900,42696150,29200,29200,29200,29200,0
|
|
20231106,103800,42696150,29200,29200,29200,29200,0
|
|
20231106,103700,42696150,29200,29200,29200,29200,0
|
|
20231106,103600,42696150,29200,29200,29200,29200,0
|
|
20231106,103500,42696150,29200,29200,29200,29200,0
|
|
20231106,103400,42696150,29200,29200,29200,29200,0
|
|
20231106,103300,42696150,29200,29200,29200,29200,0
|
|
20231106,103200,42696150,29200,29200,29200,29200,0
|
|
20231106,103100,42696150,29200,29200,29200,29200,8
|
|
20231106,103000,42462550,29200,29200,29200,29200,0
|
|
20231106,102900,42462550,29200,29200,29200,29200,0
|
|
20231106,102800,42462550,29200,29200,29200,29200,0
|
|
20231106,102700,42462550,29200,29200,29200,29200,0
|
|
20231106,102600,42462550,29200,29200,29200,29200,2
|
|
20231106,102500,42404150,29300,29300,29300,29300,0
|
|
20231106,102400,42404150,29300,29300,29300,29300,0
|
|
20231106,102300,42404150,29300,29300,29300,29300,0
|
|
20231106,102200,42404150,29300,29300,29300,29300,0
|
|
20231106,102100,42404150,29300,29300,29300,29300,0
|
|
20231106,102000,42404150,29300,29300,29300,29300,0
|
|
20231106,101900,42404150,29300,29300,29300,29300,0
|
|
20231106,101800,42404150,29300,29300,29300,29300,0
|
|
20231106,101700,42404150,29300,29300,29300,29300,0
|
|
20231106,101600,42404150,29300,29300,29300,29300,0
|
|
20231106,101500,42404150,29300,29300,29300,29300,0
|
|
20231106,101400,42404150,29300,29300,29300,29300,0
|
|
20231106,101300,42404150,29300,29300,29300,29300,0
|
|
20231106,101200,42404150,29300,29300,29300,29300,0
|
|
20231106,101100,42404150,29300,29300,29300,29300,0
|
|
20231106,101000,42404150,29300,29300,29300,29300,0
|
|
20231106,100900,42404150,29300,29300,29300,29300,9
|
|
20231106,100800,42140450,29300,29300,29300,29300,41
|
|
20231106,100700,40939150,29200,29200,29200,29200,0
|
|
20231106,100600,40939150,29200,29200,29200,29200,0
|
|
20231106,100500,40939150,29200,29200,29200,29200,0
|
|
20231106,100400,40939150,29200,29200,29200,29200,0
|
|
20231106,100300,40939150,29200,29200,29200,29200,0
|
|
20231106,100200,40939150,29200,29200,29200,29200,0
|
|
20231106,100100,40939150,29200,29200,29200,29200,0
|
|
20231106,100000,40939150,29200,29200,29200,29200,0
|
|
20231106,095900,40939150,29200,29200,29200,29200,0
|
|
20231106,095800,40939150,29200,29200,29200,29200,0
|
|
20231106,095700,40939150,29200,29200,29200,29200,0
|
|
20231106,095600,40939150,29200,29200,29200,29200,0
|
|
20231106,095500,40939150,29200,29300,29300,29200,6
|
|
20231106,095400,40763850,29300,29300,29300,29300,0
|
|
20231106,095300,40763850,29300,29300,29300,29300,34
|
|
20231106,095200,39767650,29300,29300,29300,29300,22
|
|
20231106,095100,39123050,29300,29300,29300,29300,110
|
|
20231106,095000,35900050,29300,29300,29300,29300,0
|
|
20231106,094900,35900050,29300,29300,29300,29300,0
|
|
20231106,094800,35900050,29300,29300,29300,29300,10
|
|
20231106,094700,35607050,29300,29350,29350,29300,27
|
|
20231106,094600,34815400,29200,29200,29200,29200,1
|
|
20231106,094500,34786200,29200,29200,29200,29200,0
|
|
20231106,094400,34786200,29200,29200,29200,29200,1
|
|
20231106,094300,34757000,29350,29350,29350,29350,0
|
|
20231106,094200,34757000,29350,29350,29350,29350,1
|
|
20231106,094100,34727650,29200,29200,29200,29200,21
|
|
20231106,094000,34114450,29200,29200,29200,29200,1
|
|
20231106,093900,34085250,29150,29150,29150,29150,0
|
|
20231106,093800,34085250,29150,29150,29150,29150,1
|
|
20231106,093700,34056100,29150,29150,29150,29150,0
|
|
20231106,093600,34056100,29150,29150,29150,29150,1
|
|
20231106,093500,34026950,29150,29150,29150,29150,3
|
|
20231106,093400,33939500,29350,29350,29350,29350,1
|
|
20231106,093300,33910150,29350,29350,29350,29350,8
|
|
20231106,093200,33675350,29350,29300,29350,29300,31
|
|
20231106,093100,32766500,29250,29200,29250,29200,50
|
|
20231106,093000,31304050,29150,29150,29150,29150,2
|
|
20231106,092900,31245750,29100,29100,29100,29100,1
|
|
20231106,092800,31216650,29200,29200,29200,29200,0
|
|
20231106,092700,31216650,29200,29200,29200,29200,0
|
|
20231106,092600,31216650,29200,29200,29200,29200,1
|
|
20231106,092500,31187450,29150,29150,29150,29150,1
|
|
20231106,092400,31158300,29200,29200,29200,29200,158
|
|
20231106,092300,26544700,29200,29200,29200,29200,1
|
|
20231106,092200,26515500,29200,29350,29350,29200,56
|
|
20231106,092100,24877150,29250,29200,29250,29200,66
|
|
20231106,092000,22946700,29200,29100,29200,29050,74
|
|
20231106,091900,20790550,29050,29050,29050,29050,20
|
|
20231106,091800,20209550,29050,29000,29050,29000,210
|
|
20231106,091700,14117450,28950,29000,29000,28950,31
|
|
20231106,091600,13218500,29000,28950,29000,28950,5
|
|
20231106,091500,13073550,28900,28900,28900,28900,0
|
|
20231106,091400,13073550,28900,28900,28900,28900,2
|
|
20231106,091300,13015750,28950,28900,28950,28900,4
|
|
20231106,091200,12900100,28900,28850,28900,28850,3
|
|
20231106,091100,12813450,28850,28850,28850,28850,3
|
|
20231106,091000,12726900,28850,28850,28850,28850,3
|
|
20231106,090900,12640350,28850,28850,28850,28850,35
|
|
20231106,090800,11630600,28900,28900,28900,28900,26
|
|
20231106,090700,10879200,28900,28900,28900,28900,3
|
|
20231106,090600,10792500,28900,28900,28900,28900,2
|
|
20231106,090500,10734700,28900,28900,28900,28900,22
|
|
20231106,090400,10098900,28950,29050,29050,28950,210
|
|
20231106,090300,4016600,29050,29050,29050,29050,1
|
|
20231106,090200,3987550,28950,29050,29050,28950,63
|
|
20231106,090100,2160300,29050,29050,29050,29050,1
|
|
20231106,090000,2131250,29050,29200,29200,29000,73
|