666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,200300,424176800,28200,28200,28200,28200,122
|
|
20231107,200200,424176800,28200,28200,28200,28200,0
|
|
20231107,200100,424176800,28200,28200,28200,28200,0
|
|
20231107,200000,424176800,28200,28200,28200,28200,0
|
|
20231107,195900,424176800,28200,28200,28200,28200,0
|
|
20231107,195800,424176800,28200,28200,28200,28200,0
|
|
20231107,195700,424176800,28200,28200,28200,28200,0
|
|
20231107,195600,424176800,28200,28200,28200,28200,0
|
|
20231107,195500,424176800,28200,28200,28200,28200,0
|
|
20231107,195400,424176800,28200,28200,28200,28200,0
|
|
20231107,195300,424176800,28200,28200,28200,28200,0
|
|
20231107,195200,424176800,28200,28200,28200,28200,0
|
|
20231107,195100,424176800,28200,28200,28200,28200,0
|
|
20231107,195000,424176800,28200,28200,28200,28200,0
|
|
20231107,194900,424176800,28200,28200,28200,28200,0
|
|
20231107,194800,424176800,28200,28200,28200,28200,0
|
|
20231107,194700,424176800,28200,28200,28200,28200,0
|
|
20231107,194600,424176800,28200,28200,28200,28200,0
|
|
20231107,194500,424176800,28200,28200,28200,28200,0
|
|
20231107,194400,424176800,28200,28200,28200,28200,0
|
|
20231107,194300,424176800,28200,28200,28200,28200,0
|
|
20231107,194200,424176800,28200,28200,28200,28200,0
|
|
20231107,194100,424176800,28200,28200,28200,28200,0
|
|
20231107,194000,424176800,28200,28200,28200,28200,0
|
|
20231107,193900,424176800,28200,28200,28200,28200,0
|
|
20231107,193800,424176800,28200,28200,28200,28200,0
|
|
20231107,193700,424176800,28200,28200,28200,28200,0
|
|
20231107,193600,424176800,28200,28200,28200,28200,0
|
|
20231107,193500,424176800,28200,28200,28200,28200,0
|
|
20231107,193400,424176800,28200,28200,28200,28200,0
|
|
20231107,193300,424176800,28200,28200,28200,28200,122
|
|
20231107,193200,424176800,28200,28200,28200,28200,0
|
|
20231107,193100,424176800,28200,28200,28200,28200,0
|
|
20231107,193000,424176800,28200,28200,28200,28200,0
|
|
20231107,192900,424176800,28200,28200,28200,28200,0
|
|
20231107,192800,424176800,28200,28200,28200,28200,0
|
|
20231107,192700,424176800,28200,28200,28200,28200,0
|
|
20231107,192600,424176800,28200,28200,28200,28200,0
|
|
20231107,192500,424176800,28200,28200,28200,28200,0
|
|
20231107,192400,424176800,28200,28200,28200,28200,0
|
|
20231107,192300,424176800,28200,28200,28200,28200,0
|
|
20231107,192200,424176800,28200,28200,28200,28200,0
|
|
20231107,192100,424176800,28200,28200,28200,28200,0
|
|
20231107,192000,424176800,28200,28200,28200,28200,0
|
|
20231107,191900,424176800,28200,28200,28200,28200,0
|
|
20231107,191800,424176800,28200,28200,28200,28200,0
|
|
20231107,191700,424176800,28200,28200,28200,28200,0
|
|
20231107,191600,424176800,28200,28200,28200,28200,0
|
|
20231107,191500,424176800,28200,28200,28200,28200,0
|
|
20231107,191400,424176800,28200,28200,28200,28200,0
|
|
20231107,191300,424176800,28200,28200,28200,28200,0
|
|
20231107,191200,424176800,28200,28200,28200,28200,0
|
|
20231107,191100,424176800,28200,28200,28200,28200,0
|
|
20231107,191000,424176800,28200,28200,28200,28200,0
|
|
20231107,190900,424176800,28200,28200,28200,28200,0
|
|
20231107,190800,424176800,28200,28200,28200,28200,0
|
|
20231107,190700,424176800,28200,28200,28200,28200,0
|
|
20231107,190600,424176800,28200,28200,28200,28200,0
|
|
20231107,190500,424176800,28200,28200,28200,28200,0
|
|
20231107,190400,424176800,28200,28200,28200,28200,0
|
|
20231107,190300,424176800,28200,28200,28200,28200,122
|
|
20231107,190200,424176800,28200,28200,28200,28200,0
|
|
20231107,190100,424176800,28200,28200,28200,28200,0
|
|
20231107,190000,424176800,28200,28200,28200,28200,0
|
|
20231107,185900,424176800,28200,28200,28200,28200,0
|
|
20231107,185800,424176800,28200,28200,28200,28200,0
|
|
20231107,185700,424176800,28200,28200,28200,28200,0
|
|
20231107,185600,424176800,28200,28200,28200,28200,0
|
|
20231107,185500,424176800,28200,28200,28200,28200,0
|
|
20231107,185400,424176800,28200,28200,28200,28200,0
|
|
20231107,185300,424176800,28200,28200,28200,28200,0
|
|
20231107,185200,424176800,28200,28200,28200,28200,0
|
|
20231107,185100,424176800,28200,28200,28200,28200,0
|
|
20231107,185000,424176800,28200,28200,28200,28200,0
|
|
20231107,184900,424176800,28200,28200,28200,28200,0
|
|
20231107,184800,424176800,28200,28200,28200,28200,0
|
|
20231107,184700,424176800,28200,28200,28200,28200,0
|
|
20231107,184600,424176800,28200,28200,28200,28200,0
|
|
20231107,184500,424176800,28200,28200,28200,28200,0
|
|
20231107,184400,424176800,28200,28200,28200,28200,0
|
|
20231107,184300,424176800,28200,28200,28200,28200,0
|
|
20231107,184200,424176800,28200,28200,28200,28200,0
|
|
20231107,184100,424176800,28200,28200,28200,28200,0
|
|
20231107,184000,424176800,28200,28200,28200,28200,0
|
|
20231107,183900,424176800,28200,28200,28200,28200,0
|
|
20231107,183800,424176800,28200,28200,28200,28200,0
|
|
20231107,183700,424176800,28200,28200,28200,28200,0
|
|
20231107,183600,424176800,28200,28200,28200,28200,0
|
|
20231107,183500,424176800,28200,28200,28200,28200,0
|
|
20231107,183400,424176800,28200,28200,28200,28200,0
|
|
20231107,183300,424176800,28200,28200,28200,28200,122
|
|
20231107,183200,424176800,28200,28200,28200,28200,0
|
|
20231107,183100,424176800,28200,28200,28200,28200,0
|
|
20231107,183000,424176800,28200,28200,28200,28200,0
|
|
20231107,182900,424176800,28200,28200,28200,28200,0
|
|
20231107,182800,424176800,28200,28200,28200,28200,0
|
|
20231107,182700,424176800,28200,28200,28200,28200,0
|
|
20231107,182600,424176800,28200,28200,28200,28200,0
|
|
20231107,182500,424176800,28200,28200,28200,28200,0
|
|
20231107,182400,424176800,28200,28200,28200,28200,0
|
|
20231107,182300,424176800,28200,28200,28200,28200,0
|
|
20231107,182200,424176800,28200,28200,28200,28200,0
|
|
20231107,182100,424176800,28200,28200,28200,28200,0
|
|
20231107,182000,424176800,28200,28200,28200,28200,0
|
|
20231107,181900,424176800,28200,28200,28200,28200,0
|
|
20231107,181800,424176800,28200,28200,28200,28200,0
|
|
20231107,181700,424176800,28200,28200,28200,28200,0
|
|
20231107,181600,424176800,28200,28200,28200,28200,0
|
|
20231107,181500,424176800,28200,28200,28200,28200,0
|
|
20231107,181400,424176800,28200,28200,28200,28200,0
|
|
20231107,181300,424176800,28200,28200,28200,28200,0
|
|
20231107,181200,424176800,28200,28200,28200,28200,0
|
|
20231107,181100,424176800,28200,28200,28200,28200,0
|
|
20231107,181000,424176800,28200,28200,28200,28200,0
|
|
20231107,180900,424176800,28200,28200,28200,28200,0
|
|
20231107,180800,424176800,28200,28200,28200,28200,0
|
|
20231107,180700,424176800,28200,28200,28200,28200,0
|
|
20231107,180600,424176800,28200,28200,28200,28200,0
|
|
20231107,180500,424176800,28200,28200,28200,28200,0
|
|
20231107,180400,424176800,28200,28200,28200,28200,0
|
|
20231107,180300,424176800,28200,28200,28200,28200,122
|
|
20231107,180200,424176800,28200,28200,28200,28200,0
|
|
20231107,180100,424176800,28200,28200,28200,28200,0
|
|
20231107,180000,424176800,28200,28200,28200,28200,0
|
|
20231107,175900,424176800,28200,28200,28200,28200,0
|
|
20231107,175800,424176800,28200,28200,28200,28200,0
|
|
20231107,175700,424176800,28200,28200,28200,28200,0
|
|
20231107,175600,424176800,28200,28200,28200,28200,0
|
|
20231107,175500,424176800,28200,28200,28200,28200,0
|
|
20231107,175400,424176800,28200,28200,28200,28200,0
|
|
20231107,175300,424176800,28200,28200,28200,28200,0
|
|
20231107,175200,424176800,28200,28200,28200,28200,0
|
|
20231107,175100,424176800,28200,28200,28200,28200,0
|
|
20231107,175000,424176800,28200,28200,28200,28200,0
|
|
20231107,174900,424176800,28200,28200,28200,28200,0
|
|
20231107,174800,424176800,28200,28200,28200,28200,0
|
|
20231107,174700,424176800,28200,28200,28200,28200,0
|
|
20231107,174600,424176800,28200,28200,28200,28200,0
|
|
20231107,174500,424176800,28200,28200,28200,28200,0
|
|
20231107,174400,424176800,28200,28200,28200,28200,0
|
|
20231107,174300,424176800,28200,28200,28200,28200,0
|
|
20231107,174200,424176800,28200,28200,28200,28200,0
|
|
20231107,174100,424176800,28200,28200,28200,28200,0
|
|
20231107,174000,424176800,28200,28200,28200,28200,0
|
|
20231107,173900,424176800,28200,28200,28200,28200,0
|
|
20231107,173800,424176800,28200,28200,28200,28200,0
|
|
20231107,173700,424176800,28200,28200,28200,28200,0
|
|
20231107,173600,424176800,28200,28200,28200,28200,0
|
|
20231107,173500,424176800,28200,28200,28200,28200,0
|
|
20231107,173400,424176800,28200,28200,28200,28200,0
|
|
20231107,173300,424176800,28200,28200,28200,28200,122
|
|
20231107,173200,424176800,28200,28200,28200,28200,0
|
|
20231107,173100,424176800,28200,28200,28200,28200,0
|
|
20231107,173000,424176800,28200,28200,28200,28200,0
|
|
20231107,172900,424176800,28200,28200,28200,28200,0
|
|
20231107,172800,424176800,28200,28200,28200,28200,0
|
|
20231107,172700,424176800,28200,28200,28200,28200,0
|
|
20231107,172600,424176800,28200,28200,28200,28200,0
|
|
20231107,172500,424176800,28200,28200,28200,28200,0
|
|
20231107,172400,424176800,28200,28200,28200,28200,0
|
|
20231107,172300,424176800,28200,28200,28200,28200,0
|
|
20231107,172200,424176800,28200,28200,28200,28200,0
|
|
20231107,172100,424176800,28200,28200,28200,28200,0
|
|
20231107,172000,424176800,28200,28200,28200,28200,0
|
|
20231107,171900,424176800,28200,28200,28200,28200,0
|
|
20231107,171800,424176800,28200,28200,28200,28200,0
|
|
20231107,171700,424176800,28200,28200,28200,28200,0
|
|
20231107,171600,424176800,28200,28200,28200,28200,0
|
|
20231107,171500,424176800,28200,28200,28200,28200,0
|
|
20231107,171400,424176800,28200,28200,28200,28200,0
|
|
20231107,171300,424176800,28200,28200,28200,28200,0
|
|
20231107,171200,424176800,28200,28200,28200,28200,0
|
|
20231107,171100,424176800,28200,28200,28200,28200,0
|
|
20231107,171000,424176800,28200,28200,28200,28200,0
|
|
20231107,170900,424176800,28200,28200,28200,28200,0
|
|
20231107,170800,424176800,28200,28200,28200,28200,0
|
|
20231107,170700,424176800,28200,28200,28200,28200,0
|
|
20231107,170600,424176800,28200,28200,28200,28200,0
|
|
20231107,170500,424176800,28200,28200,28200,28200,0
|
|
20231107,170400,424176800,28200,28200,28200,28200,0
|
|
20231107,170300,424176800,28200,28200,28200,28200,122
|
|
20231107,170200,424176800,28200,28200,28200,28200,0
|
|
20231107,170100,424176800,28200,28200,28200,28200,0
|
|
20231107,170000,424176800,28200,28200,28200,28200,0
|
|
20231107,165900,424176800,28200,28200,28200,28200,0
|
|
20231107,165800,424176800,28200,28200,28200,28200,0
|
|
20231107,165700,424176800,28200,28200,28200,28200,0
|
|
20231107,165600,424176800,28200,28200,28200,28200,0
|
|
20231107,165500,424176800,28200,28200,28200,28200,0
|
|
20231107,165400,424176800,28200,28200,28200,28200,0
|
|
20231107,165300,424176800,28200,28200,28200,28200,0
|
|
20231107,165200,424176800,28200,28200,28200,28200,0
|
|
20231107,165100,424176800,28200,28200,28200,28200,0
|
|
20231107,165000,424176800,28200,28200,28200,28200,0
|
|
20231107,164900,424176800,28200,28200,28200,28200,0
|
|
20231107,164800,424176800,28200,28200,28200,28200,0
|
|
20231107,164700,424176800,28200,28200,28200,28200,0
|
|
20231107,164600,424176800,28200,28200,28200,28200,0
|
|
20231107,164500,424176800,28200,28200,28200,28200,0
|
|
20231107,164400,424176800,28200,28200,28200,28200,0
|
|
20231107,164300,424176800,28200,28200,28200,28200,0
|
|
20231107,164200,424176800,28200,28200,28200,28200,0
|
|
20231107,164100,424176800,28200,28200,28200,28200,0
|
|
20231107,164000,424176800,28200,28200,28200,28200,0
|
|
20231107,163900,424176800,28200,28200,28200,28200,0
|
|
20231107,163800,424176800,28200,28200,28200,28200,0
|
|
20231107,163700,424176800,28200,28200,28200,28200,0
|
|
20231107,163600,424176800,28200,28200,28200,28200,0
|
|
20231107,163500,424176800,28200,28200,28200,28200,0
|
|
20231107,163400,424176800,28200,28200,28200,28200,0
|
|
20231107,163300,424176800,28200,28200,28200,28200,122
|
|
20231107,163200,424176800,28200,28200,28200,28200,0
|
|
20231107,163100,424176800,28200,28200,28200,28200,0
|
|
20231107,163000,424176800,28200,28200,28200,28200,0
|
|
20231107,162900,424176800,28200,28200,28200,28200,0
|
|
20231107,162800,424176800,28200,28200,28200,28200,0
|
|
20231107,162700,424176800,28200,28200,28200,28200,0
|
|
20231107,162600,424176800,28200,28200,28200,28200,0
|
|
20231107,162500,424176800,28200,28200,28200,28200,0
|
|
20231107,162400,424176800,28200,28200,28200,28200,0
|
|
20231107,162300,424176800,28200,28200,28200,28200,0
|
|
20231107,162200,424176800,28200,28200,28200,28200,0
|
|
20231107,162100,424176800,28200,28200,28200,28200,0
|
|
20231107,162000,424176800,28200,28200,28200,28200,0
|
|
20231107,161900,424176800,28200,28200,28200,28200,0
|
|
20231107,161800,424176800,28200,28200,28200,28200,0
|
|
20231107,161700,424176800,28200,28200,28200,28200,0
|
|
20231107,161600,424176800,28200,28200,28200,28200,0
|
|
20231107,161500,424176800,28200,28200,28200,28200,0
|
|
20231107,161400,424176800,28200,28200,28200,28200,0
|
|
20231107,161300,424176800,28200,28200,28200,28200,0
|
|
20231107,161200,424176800,28200,28200,28200,28200,0
|
|
20231107,161100,424176800,28200,28200,28200,28200,0
|
|
20231107,161000,424176800,28200,28200,28200,28200,0
|
|
20231107,160900,424176800,28200,28200,28200,28200,0
|
|
20231107,160800,424176800,28200,28200,28200,28200,0
|
|
20231107,160700,424176800,28200,28200,28200,28200,0
|
|
20231107,160600,424176800,28200,28200,28200,28200,0
|
|
20231107,160500,424176800,28200,28200,28200,28200,0
|
|
20231107,160400,424176800,28200,28200,28200,28200,0
|
|
20231107,160300,424176800,28200,28200,28200,28200,122
|
|
20231107,160200,424176800,28200,28200,28200,28200,0
|
|
20231107,160100,424176800,28200,28200,28200,28200,0
|
|
20231107,160000,424176800,28200,28200,28200,28200,0
|
|
20231107,155900,424176800,28200,28200,28200,28200,0
|
|
20231107,155800,424176800,28200,28200,28200,28200,0
|
|
20231107,155700,424176800,28200,28200,28200,28200,0
|
|
20231107,155600,424176800,28200,28200,28200,28200,0
|
|
20231107,155500,424176800,28200,28200,28200,28200,0
|
|
20231107,155400,424176800,28200,28200,28200,28200,0
|
|
20231107,155300,424176800,28200,28200,28200,28200,0
|
|
20231107,155200,424176800,28200,28200,28200,28200,0
|
|
20231107,155100,424176800,28200,28200,28200,28200,0
|
|
20231107,155000,424176800,28200,28200,28200,28200,0
|
|
20231107,154900,424176800,28200,28200,28200,28200,0
|
|
20231107,154800,424176800,28200,28200,28200,28200,0
|
|
20231107,154700,424176800,28200,28200,28200,28200,0
|
|
20231107,154600,424176800,28200,28200,28200,28200,0
|
|
20231107,154500,424176800,28200,28200,28200,28200,0
|
|
20231107,154400,424176800,28200,28200,28200,28200,0
|
|
20231107,154300,424176800,28200,28200,28200,28200,0
|
|
20231107,154200,424176800,28200,28200,28200,28200,0
|
|
20231107,154100,424176800,28200,28200,28200,28200,0
|
|
20231107,154000,424176800,28200,28200,28200,28200,0
|
|
20231107,153900,424176800,28200,28200,28200,28200,0
|
|
20231107,153800,424176800,28200,28200,28200,28200,0
|
|
20231107,153700,424176800,28200,28200,28200,28200,0
|
|
20231107,153600,424176800,28200,28200,28200,28200,0
|
|
20231107,153500,424176800,28200,28200,28200,28200,0
|
|
20231107,153400,424176800,28200,28200,28200,28200,0
|
|
20231107,153300,424176800,28200,28200,28200,28200,122
|
|
20231107,153200,424176800,28200,28200,28200,28200,0
|
|
20231107,153100,424176800,28200,28200,28200,28200,0
|
|
20231107,153000,424176800,28200,28200,28200,28200,122
|
|
20231107,152900,420736400,28150,28150,28150,28150,0
|
|
20231107,152800,420736400,28150,28150,28150,28150,0
|
|
20231107,152700,420736400,28150,28150,28150,28150,0
|
|
20231107,152600,420736400,28150,28150,28150,28150,0
|
|
20231107,152500,420736400,28150,28150,28150,28150,0
|
|
20231107,152400,420736400,28150,28150,28150,28150,0
|
|
20231107,152300,420736400,28150,28150,28150,28150,0
|
|
20231107,152200,420736400,28150,28150,28150,28150,0
|
|
20231107,152100,420736400,28150,28150,28150,28150,0
|
|
20231107,152000,420736400,28150,28150,28150,28150,0
|
|
20231107,151900,420736400,28150,28150,28150,28150,0
|
|
20231107,151800,420736400,28150,28200,28200,28150,13
|
|
20231107,151700,420370400,28200,28200,28300,28150,23
|
|
20231107,151600,419721850,28200,28200,28200,28150,32
|
|
20231107,151500,418820700,28200,28200,28200,28150,9
|
|
20231107,151400,418567050,28200,28250,28250,28200,7
|
|
20231107,151300,418369450,28250,28200,28250,28150,8
|
|
20231107,151200,418143950,28200,28100,28200,28100,26
|
|
20231107,151100,417411050,28150,28100,28150,28100,143
|
|
20231107,151000,413385800,28100,28200,28200,28100,14
|
|
20231107,150900,412991450,28100,28150,28150,28100,11
|
|
20231107,150800,412682000,28150,28200,28200,28150,28
|
|
20231107,150700,411893650,28150,28300,28300,28150,13
|
|
20231107,150600,411526950,28300,28300,28300,28300,2
|
|
20231107,150500,411470350,28200,28150,28200,28100,23
|
|
20231107,150400,410823350,28150,28100,28150,28100,11
|
|
20231107,150300,410513900,28150,28150,28200,28100,24
|
|
20231107,150200,409838700,28100,28150,28150,28100,12
|
|
20231107,150100,409501300,28150,28100,28150,28100,19
|
|
20231107,150000,408967250,28200,28100,28200,28100,15
|
|
20231107,145900,408544800,28200,28150,28200,28150,21
|
|
20231107,145800,407953350,28150,28150,28150,28150,6
|
|
20231107,145700,407784450,28150,28150,28150,28150,24
|
|
20231107,145600,407108850,28150,28100,28200,28100,32
|
|
20231107,145500,406208400,28150,28150,28200,28150,12
|
|
20231107,145400,405870550,28150,28300,28300,28150,23
|
|
20231107,145300,405222700,28250,28250,28250,28250,1
|
|
20231107,145200,405194450,28250,28200,28250,28200,23
|
|
20231107,145100,404545600,28200,28200,28200,28200,12
|
|
20231107,145000,404207200,28200,28200,28200,28200,23
|
|
20231107,144900,403558600,28200,28250,28250,28200,7
|
|
20231107,144800,403360900,28200,28150,28200,28100,23
|
|
20231107,144700,402713950,28150,28150,28150,28150,5
|
|
20231107,144600,402573200,28150,28200,28200,28150,16
|
|
20231107,144500,402122650,28200,28150,28250,28150,8
|
|
20231107,144400,401897000,28100,28200,28200,28100,26
|
|
20231107,144300,401165550,28100,28200,28200,28100,23
|
|
20231107,144200,400518050,28200,28200,28200,28200,3
|
|
20231107,144100,400433450,28250,28200,28250,28150,30
|
|
20231107,144000,399588350,28250,28100,28250,28100,48
|
|
20231107,143900,398235500,28100,28100,28200,28100,22
|
|
20231107,143800,397617050,28150,28100,28200,28100,30
|
|
20231107,143700,396772900,28150,28150,28150,28100,24
|
|
20231107,143600,396097550,28150,28200,28200,28150,14
|
|
20231107,143500,395703000,28200,28200,28200,28200,25
|
|
20231107,143400,394998000,28250,28200,28250,28200,23
|
|
20231107,143300,394349100,28150,28100,28150,28100,20
|
|
20231107,143200,393786450,28200,28200,28200,28200,31
|
|
20231107,143100,392912250,28200,28250,28250,28200,28
|
|
20231107,143000,392122400,28200,28200,28200,28200,35
|
|
20231107,142900,391135400,28200,28150,28200,28150,36
|
|
20231107,142800,390120550,28200,28200,28200,28150,28
|
|
20231107,142700,389332250,28200,28150,28200,28150,13
|
|
20231107,142600,388966000,28200,28200,28200,28200,75
|
|
20231107,142500,386851000,28200,28200,28200,28200,12
|
|
20231107,142400,386512600,28200,28250,28450,28200,25
|
|
20231107,142300,385805800,28200,28200,28200,28200,10
|
|
20231107,142200,385523800,28200,28200,28200,28200,6
|
|
20231107,142100,385354600,28200,28250,28250,28200,15
|
|
20231107,142000,384931350,28250,28200,28250,28200,6
|
|
20231107,141900,384762000,28200,28200,28200,28200,13
|
|
20231107,141800,384395400,28200,28200,28200,28200,15
|
|
20231107,141700,383972400,28200,28200,28200,28200,7
|
|
20231107,141600,383775000,28250,28200,28250,28200,20
|
|
20231107,141500,383210650,28200,28150,28250,28150,40
|
|
20231107,141400,382082700,28150,28150,28150,28150,29
|
|
20231107,141300,381266350,28200,28200,28250,28150,16
|
|
20231107,141200,380815000,28150,28200,28200,28150,8
|
|
20231107,141100,380589650,28200,28150,28200,28150,15
|
|
20231107,141000,380167100,28200,28250,28250,28200,13
|
|
20231107,140900,379800400,28250,28200,28250,28200,26
|
|
20231107,140800,379067000,28200,28200,28200,28150,21
|
|
20231107,140700,378475350,28150,28250,28250,28150,14
|
|
20231107,140600,378080200,28400,28200,28400,28200,24
|
|
20231107,140500,377401450,28150,28150,28150,28150,12
|
|
20231107,140400,377063650,28200,28200,28200,28200,16
|
|
20231107,140300,376612450,28200,28200,28200,28200,4
|
|
20231107,140200,376499650,28250,28200,28250,28200,17
|
|
20231107,140100,376019950,28200,28250,28250,28200,7
|
|
20231107,140000,375822450,28250,28250,28250,28200,17
|
|
20231107,135900,375342850,28200,28200,28250,28200,12
|
|
20231107,135800,375004000,28200,28250,28250,28200,36
|
|
20231107,135700,373987650,28250,28250,28250,28250,83
|
|
20231107,135600,371642900,28300,28350,28350,28300,30
|
|
20231107,135500,370793650,28450,28200,28450,28200,335
|
|
20231107,135400,361311350,28150,28150,28150,28150,1
|
|
20231107,135300,361283200,28150,28150,28150,28150,13
|
|
20231107,135200,360917250,28150,28200,28200,28100,16
|
|
20231107,135100,360466750,28100,28100,28150,28050,8
|
|
20231107,135000,360241950,28050,28100,28100,28050,13
|
|
20231107,134900,359876950,28050,28100,28100,28050,14
|
|
20231107,134800,359484000,28100,28100,28150,28100,26
|
|
20231107,134700,358753100,28100,28100,28100,28050,7
|
|
20231107,134600,358556500,28100,28050,28100,28050,13
|
|
20231107,134500,358191400,28050,28100,28100,28050,16
|
|
20231107,134400,357742150,28100,28100,28100,28050,9
|
|
20231107,134300,357489350,28100,28100,28100,28100,9
|
|
20231107,134200,357236450,28100,28050,28100,28050,18
|
|
20231107,134100,356731250,28150,28050,28150,28050,9
|
|
20231107,134000,356478200,28150,28100,28150,28050,10
|
|
20231107,133900,356197250,28100,28050,28100,28050,7
|
|
20231107,133800,356000650,28050,28100,28100,28050,20
|
|
20231107,133700,355439200,28100,28100,28100,28050,16
|
|
20231107,133600,354989850,28050,28050,28050,28050,8
|
|
20231107,133500,354765450,28100,28050,28100,28050,30
|
|
20231107,133400,353922900,28050,28100,28150,28050,15
|
|
20231107,133300,353501400,28050,28100,28100,28050,10
|
|
20231107,133200,353220550,28050,28100,28100,28050,17
|
|
20231107,133100,352743450,28050,28050,28050,28050,18
|
|
20231107,133000,352238550,28100,28100,28100,28050,77
|
|
20231107,132900,350075850,28100,28100,28150,28100,14
|
|
20231107,132800,349682400,28100,28100,28100,28100,8
|
|
20231107,132700,349457600,28150,28150,28150,28150,5
|
|
20231107,132600,349316850,28050,28100,28100,28050,9
|
|
20231107,132500,349064350,28050,28100,28100,28050,27
|
|
20231107,132400,348306750,28050,28150,28150,28050,11
|
|
20231107,132300,347997550,28150,28100,28150,28100,8
|
|
20231107,132200,347772550,28100,28100,28100,28100,30
|
|
20231107,132100,346929550,28100,28100,28100,28100,10
|
|
20231107,132000,346648550,28100,28100,28100,28100,7
|
|
20231107,131900,346451850,28100,28050,28100,28050,23
|
|
20231107,131800,345806500,28050,28150,28150,28050,8
|
|
20231107,131700,345581650,28100,28100,28100,28100,9
|
|
20231107,131600,345328750,28100,28100,28100,28050,14
|
|
20231107,131500,344935500,28050,28100,28100,28050,13
|
|
20231107,131400,344570750,28050,28100,28100,28050,6
|
|
20231107,131300,344402250,28100,28100,28100,28050,10
|
|
20231107,131200,344121350,28100,28050,28100,28050,20
|
|
20231107,131100,343560200,28050,28100,28100,28050,10
|
|
20231107,131000,343279550,28100,28100,28100,28100,15
|
|
20231107,130900,342858050,28100,28100,28100,28050,27
|
|
20231107,130800,342100100,28050,28050,28100,28050,18
|
|
20231107,130700,341594900,28050,28100,28100,28050,8
|
|
20231107,130600,341370250,28100,28050,28100,28050,109
|
|
20231107,130500,338307800,28050,28100,28150,28050,22
|
|
20231107,130400,337689850,28050,28100,28100,28050,11
|
|
20231107,130300,337380900,28100,28100,28100,28050,11
|
|
20231107,130200,337071950,28100,28150,28150,28100,21
|
|
20231107,130100,336481350,28100,28100,28100,28100,10
|
|
20231107,130000,336200350,28050,28050,28050,28050,7
|
|
20231107,125900,336004000,28050,28100,28100,28050,18
|
|
20231107,125800,335498600,28100,28100,28100,28050,10
|
|
20231107,125700,335217900,28100,28100,28100,28100,8
|
|
20231107,125600,334993100,28050,28100,28100,28050,11
|
|
20231107,125500,334684300,28100,28150,28200,28100,11
|
|
20231107,125400,334374850,28100,28100,28100,28100,5
|
|
20231107,125300,334234350,28100,28100,28100,28050,14
|
|
20231107,125200,333841250,28050,28050,28150,28050,16
|
|
20231107,125100,333392200,28100,28100,28100,28050,11
|
|
20231107,125000,333083200,28100,28100,28100,28050,7
|
|
20231107,124900,332886600,28050,28100,28100,28050,16
|
|
20231107,124800,332437450,28050,28150,28150,28050,7
|
|
20231107,124700,332240800,28150,28100,28150,28050,9
|
|
20231107,124600,331987900,28100,28100,28100,28050,12
|
|
20231107,124500,331651000,28050,28100,28100,28050,14
|
|
20231107,124400,331258050,28150,28100,28150,28050,13
|
|
20231107,124300,330892550,28050,28100,28100,28050,12
|
|
20231107,124200,330555700,28050,28100,28100,28050,7
|
|
20231107,124100,330359150,28100,28050,28100,28050,13
|
|
20231107,124000,329994150,28100,28100,28100,28050,14
|
|
20231107,123900,329600950,28050,28100,28100,28050,12
|
|
20231107,123800,329263950,28050,28150,28150,28050,7
|
|
20231107,123700,329067400,28150,28100,28150,28050,9
|
|
20231107,123600,328814450,28050,28100,28100,28050,21
|
|
20231107,123500,328225150,28050,28100,28100,28050,6
|
|
20231107,123400,328056650,28050,28050,28050,28050,6
|
|
20231107,123300,327888350,28100,28100,28100,28050,18
|
|
20231107,123200,327383050,28100,28050,28100,28050,10
|
|
20231107,123100,327102400,28100,28050,28100,28050,29
|
|
20231107,123000,326288800,28050,28050,28150,28050,13
|
|
20231107,122900,325923550,28050,28100,28100,28050,10
|
|
20231107,122800,325642950,28050,28100,28100,28050,17
|
|
20231107,122700,325166000,28050,28050,28050,28050,25
|
|
20231107,122600,324464750,28100,28100,28100,28100,64
|
|
20231107,122500,322666350,28100,28100,28100,28100,104
|
|
20231107,122400,319743950,28100,28100,28100,28100,7
|
|
20231107,122300,319547250,28100,28100,28150,28100,19
|
|
20231107,122200,319013100,28150,28100,28150,28100,10
|
|
20231107,122100,318732050,28100,28100,28100,28100,10
|
|
20231107,122000,318451050,28100,28100,28100,28100,5
|
|
20231107,121900,318310550,28100,28100,28200,28100,23
|
|
20231107,121800,317663600,28100,28100,28100,28100,15
|
|
20231107,121700,317242100,28100,28050,28100,28050,23
|
|
20231107,121600,316596800,28100,28150,28150,28050,76
|
|
20231107,121500,314464650,28150,28100,28150,28050,130
|
|
20231107,121400,310814700,28050,28100,28100,28050,71
|
|
20231107,121300,308819750,28050,28100,28200,28050,56
|
|
20231107,121200,307246250,28100,28100,28200,28100,135
|
|
20231107,121100,303451900,28100,28100,28100,28100,64
|
|
20231107,121000,301653500,28050,28050,28050,28050,67
|
|
20231107,120900,299774150,28050,28050,28050,28050,81
|
|
20231107,120800,297502100,28050,28050,28150,28050,422
|
|
20231107,120700,285664500,28100,28150,28200,28100,1225
|
|
20231107,120600,251240350,28100,28100,28150,28100,13
|
|
20231107,120500,250875000,28100,28100,28200,28100,19
|
|
20231107,120400,250340400,28150,28100,28150,28100,11
|
|
20231107,120300,250031200,28100,28100,28150,28100,11
|
|
20231107,120200,249721850,28100,28150,28150,28100,11
|
|
20231107,120100,249412350,28150,28100,28150,28100,16
|
|
20231107,120000,248962400,28100,28100,28100,28100,24
|
|
20231107,115900,248288000,28100,28200,28200,28100,84
|
|
20231107,115800,245920600,28150,28150,28200,28150,15
|
|
20231107,115700,245498100,28150,28150,28150,28150,11
|
|
20231107,115600,245188450,28150,28150,28150,28150,14
|
|
20231107,115500,244794350,28150,28150,28150,28150,7
|
|
20231107,115400,244597300,28150,28100,28200,28100,25
|
|
20231107,115300,243893650,28150,28150,28150,28150,21
|
|
20231107,115200,243302500,28150,28150,28150,28150,8
|
|
20231107,115100,243077300,28200,28200,28200,28150,8
|
|
20231107,115000,242852000,28200,28150,28200,28150,16
|
|
20231107,114900,242401350,28150,28150,28150,28150,6
|
|
20231107,114800,242232450,28150,28150,28150,28150,11
|
|
20231107,114700,241922800,28150,28150,28200,28150,24
|
|
20231107,114600,241246900,28150,28150,28150,28150,28
|
|
20231107,114500,240458700,28150,28150,28150,28150,56
|
|
20231107,114400,238882300,28150,28150,28200,28150,15
|
|
20231107,114300,238459900,28150,28150,28200,28150,28
|
|
20231107,114200,237671450,28150,28150,28150,28150,7
|
|
20231107,114100,237474400,28150,28150,28150,28150,11
|
|
20231107,114000,237164750,28150,28150,28200,28150,24
|
|
20231107,113900,236488850,28150,28150,28150,28150,9
|
|
20231107,113800,236235500,28150,28150,28150,28150,10
|
|
20231107,113700,235954000,28150,28150,28150,28150,10
|
|
20231107,113600,235672500,28150,28150,28200,28150,43
|
|
20231107,113500,234461800,28150,28150,28150,28150,44
|
|
20231107,113400,233223200,28200,28150,28200,28150,65
|
|
20231107,113300,231392950,28150,28200,28200,28150,258
|
|
20231107,113200,224129950,28150,28200,28200,28150,7
|
|
20231107,113100,223932800,28150,28200,28200,28150,14
|
|
20231107,113000,223538450,28150,28150,28150,28150,6
|
|
20231107,112900,223369550,28150,28150,28350,28150,14
|
|
20231107,112800,222974450,28350,28150,28350,28150,23
|
|
20231107,112700,222325350,28150,28150,28150,28150,21
|
|
20231107,112600,221734200,28150,28200,28200,28150,56
|
|
20231107,112500,220157500,28200,28200,28200,28200,70
|
|
20231107,112400,218183500,28200,28200,28200,28200,314
|
|
20231107,112300,209328700,28200,28200,28200,28200,5
|
|
20231107,112200,209187700,28300,28200,28300,28200,23
|
|
20231107,112100,208538200,28250,28200,28250,28200,23
|
|
20231107,112000,207889500,28200,28250,28250,28200,164
|
|
20231107,111900,203258800,28250,28250,28250,28250,13
|
|
20231107,111800,202891550,28300,28250,28300,28250,11
|
|
20231107,111700,202580550,28250,28250,28250,28250,4
|
|
20231107,111600,202467550,28250,28250,28250,28250,2
|
|
20231107,111500,202411050,28250,28250,28300,28250,15
|
|
20231107,111400,201987000,28250,28250,28250,28250,53
|
|
20231107,111300,200489750,28250,28300,28300,28250,28
|
|
20231107,111200,199698600,28250,28250,28250,28250,49
|
|
20231107,111100,198314350,28250,28300,28350,28250,330
|
|
20231107,111000,188978050,28300,28300,28300,28300,13
|
|
20231107,110900,188610150,28300,28300,28300,28300,1
|
|
20231107,110800,188581850,28300,28350,28350,28300,12
|
|
20231107,110700,188241950,28300,28300,28300,28300,12
|
|
20231107,110600,187902350,28300,28300,28300,28300,8
|
|
20231107,110500,187675950,28300,28300,28300,28300,16
|
|
20231107,110400,187223150,28300,28300,28400,28300,43
|
|
20231107,110300,186005600,28300,28350,28350,28300,5
|
|
20231107,110200,185864000,28350,28300,28350,28300,4
|
|
20231107,110100,185750650,28300,28350,28350,28300,9
|
|
20231107,110000,185495650,28300,28300,28300,28300,14
|
|
20231107,105900,185099450,28300,28300,28300,28300,2
|
|
20231107,105800,185042850,28300,28300,28300,28300,5
|
|
20231107,105700,184901350,28300,28300,28350,28300,24
|
|
20231107,105600,184221900,28300,28300,28350,28300,52
|
|
20231107,105500,182749950,28300,28300,28300,28300,44
|
|
20231107,105400,181504750,28300,28300,28300,28300,348
|
|
20231107,105300,171656350,28350,28300,28350,28300,15
|
|
20231107,105200,171231550,28300,28300,28300,28300,4
|
|
20231107,105100,171118350,28300,28300,28300,28300,5
|
|
20231107,105000,170976850,28300,28350,28350,28300,16
|
|
20231107,104900,170523750,28300,28350,28350,28300,5
|
|
20231107,104800,170382150,28300,28300,28300,28300,5
|
|
20231107,104700,170240650,28350,28350,28350,28300,25
|
|
20231107,104600,169532550,28400,28350,28400,28350,21
|
|
20231107,104500,168936900,28300,28300,28300,28300,7
|
|
20231107,104400,168738800,28300,28300,28350,28300,12
|
|
20231107,104300,168399150,28300,28350,28350,28250,10
|
|
20231107,104200,168115950,28300,28300,28300,28300,5
|
|
20231107,104100,167974450,28250,28300,28300,28250,7
|
|
20231107,104000,167776650,28300,28250,28300,28250,7
|
|
20231107,103900,167578600,28300,28250,28300,28250,9
|
|
20231107,103800,167324100,28250,28250,28250,28250,3
|
|
20231107,103700,167239350,28250,28250,28250,28250,8
|
|
20231107,103600,167013350,28250,28350,28350,28250,9
|
|
20231107,103500,166758500,28300,28300,28300,28300,6
|
|
20231107,103400,166588700,28300,28300,28300,28300,11
|
|
20231107,103300,166277400,28300,28350,28350,28300,2
|
|
20231107,103200,166220750,28250,28300,28300,28250,7
|
|
20231107,103100,166022750,28250,28250,28250,28250,11
|
|
20231107,103000,165712000,28300,28250,28300,28250,4
|
|
20231107,102900,165598950,28300,28350,28350,28300,11
|
|
20231107,102800,165287350,28250,28250,28300,28250,24
|
|
20231107,102700,164608600,28250,28250,28250,28250,6
|
|
20231107,102600,164439100,28250,28250,28250,28250,8
|
|
20231107,102500,164213100,28300,28250,28300,28250,14
|
|
20231107,102400,163817350,28250,28250,28250,28200,44
|
|
20231107,102300,162575800,28250,28250,28250,28250,9
|
|
20231107,102200,162321550,28250,28300,28350,28250,237
|
|
20231107,102100,155606400,28300,28250,28300,28200,19
|
|
20231107,102000,155069700,28200,28200,28200,28200,1
|
|
20231107,101900,155041500,28200,28200,28200,28200,2
|
|
20231107,101800,154985100,28200,28200,28300,28200,16
|
|
20231107,101700,154533300,28300,28200,28300,28200,28
|
|
20231107,101600,153742400,28200,28250,28250,28200,5
|
|
20231107,101500,153601250,28200,28200,28200,28200,4
|
|
20231107,101400,153488450,28200,28200,28250,28200,17
|
|
20231107,101300,153008800,28200,28200,28200,28200,6
|
|
20231107,101200,152839600,28200,28200,28200,28200,14
|
|
20231107,101100,152444800,28200,28250,28350,28200,146
|
|
20231107,101000,148313950,28200,28200,28200,28200,114
|
|
20231107,100900,145099150,28200,28200,28200,28200,4
|
|
20231107,100800,144986350,28200,28200,28200,28200,6
|
|
20231107,100700,144817150,28250,28200,28250,28200,8
|
|
20231107,100600,144591300,28200,28200,28200,28200,0
|
|
20231107,100500,144591300,28200,28200,28200,28200,0
|
|
20231107,100400,144591300,28200,28300,28300,28200,9
|
|
20231107,100300,144336900,28200,28200,28200,28200,0
|
|
20231107,100200,144336900,28200,28200,28200,28200,0
|
|
20231107,100100,144336900,28200,28250,28250,28200,35
|
|
20231107,100000,143348350,28250,28250,28250,28250,4
|
|
20231107,095900,143235350,28250,28250,28250,28250,0
|
|
20231107,095800,143235350,28250,28250,28250,28200,7
|
|
20231107,095700,143037750,28250,28250,28250,28250,5
|
|
20231107,095600,142896500,28250,28200,28300,28200,93
|
|
20231107,095500,140271700,28200,28200,28200,28200,8
|
|
20231107,095400,140046100,28200,28200,28200,28200,44
|
|
20231107,095300,138805300,28200,28350,28350,28200,46
|
|
20231107,095200,137507350,28200,28200,28200,28200,39
|
|
20231107,095100,136407550,28200,28250,28250,28200,56
|
|
20231107,095000,134825650,28250,28250,28250,28250,78
|
|
20231107,094900,132622150,28400,28250,28400,28250,42
|
|
20231107,094800,131434750,28250,28250,28250,28250,43
|
|
20231107,094700,130220000,28250,28250,28250,28250,37
|
|
20231107,094600,129174750,28250,28400,28400,28250,46
|
|
20231107,094500,127874500,28250,28250,28250,28250,133
|
|
20231107,094400,124117250,28300,28300,28300,28300,172
|
|
20231107,094300,119249650,28300,28300,28300,28300,36
|
|
20231107,094200,118230850,28300,28350,28350,28300,48
|
|
20231107,094100,116872150,28300,28350,28350,28300,77
|
|
20231107,094000,114692900,28350,28350,28350,28350,38
|
|
20231107,093900,113615600,28350,28400,28400,28350,49
|
|
20231107,093800,112226100,28450,28350,28450,28300,65
|
|
20231107,093700,110386400,28350,28400,28400,28350,52
|
|
20231107,093600,108912150,28400,28500,28500,28400,6
|
|
20231107,093500,108741550,28400,28300,28400,28300,77
|
|
20231107,093400,106555300,28300,28300,28400,28300,98
|
|
20231107,093300,103780400,28300,28350,28350,28300,189
|
|
20231107,093200,98427600,28350,28400,28450,28350,112
|
|
20231107,093100,95246800,28350,28350,28350,28350,42
|
|
20231107,093000,94056100,28400,28350,28400,28350,76
|
|
20231107,092900,91901150,28400,28550,28700,28400,110
|
|
20231107,092800,88754950,28350,28550,28550,28350,47
|
|
20231107,092700,87421500,28300,28300,28300,28300,40
|
|
20231107,092600,86289500,28400,28400,28400,28400,167
|
|
20231107,092500,81546700,28450,28450,28450,28450,25
|
|
20231107,092400,80835450,28550,28450,28550,28450,83
|
|
20231107,092300,78473500,28450,28450,28450,28450,38
|
|
20231107,092200,77392400,28500,28500,28500,28500,41
|
|
20231107,092100,76223900,28600,28600,28600,28600,0
|
|
20231107,092000,76223900,28600,28600,28600,28600,188
|
|
20231107,091900,70847100,28600,28600,28600,28600,0
|
|
20231107,091800,70847100,28600,28600,28600,28600,0
|
|
20231107,091700,70847100,28600,28600,28600,28600,0
|
|
20231107,091600,70847100,28600,28600,28600,28600,0
|
|
20231107,091500,70847100,28600,28650,28650,28600,340
|
|
20231107,091400,61107100,28650,28500,28650,28500,91
|
|
20231107,091300,58504700,28500,28500,28500,28500,20
|
|
20231107,091200,57934700,28400,28400,28400,28400,481
|
|
20231107,091100,44274300,28400,28400,28400,28400,0
|
|
20231107,091000,44274300,28400,28400,28400,28400,19
|
|
20231107,090900,43734700,28400,28400,28400,28400,54
|
|
20231107,090800,42201100,28400,28400,28400,28150,408
|
|
20231107,090700,30671150,28400,28400,28400,28400,186
|
|
20231107,090600,25388750,28400,28400,28400,28400,6
|
|
20231107,090500,25218350,28400,28400,28400,28400,3
|
|
20231107,090400,25133150,28400,28400,28400,28400,319
|
|
20231107,090300,16073550,28450,28450,28450,28450,8
|
|
20231107,090200,15845950,28450,28450,28450,28450,0
|
|
20231107,090100,15845950,28450,28750,28750,28450,487
|
|
20231107,090000,1955000,28750,28750,28750,28750,68
|