667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,200400,397923650,29300,29300,29300,29300,86
|
|
20231108,200300,397923650,29300,29300,29300,29300,0
|
|
20231108,200200,397923650,29300,29300,29300,29300,0
|
|
20231108,200100,397923650,29300,29300,29300,29300,0
|
|
20231108,200000,397923650,29300,29300,29300,29300,0
|
|
20231108,195900,397923650,29300,29300,29300,29300,0
|
|
20231108,195800,397923650,29300,29300,29300,29300,0
|
|
20231108,195700,397923650,29300,29300,29300,29300,0
|
|
20231108,195600,397923650,29300,29300,29300,29300,0
|
|
20231108,195500,397923650,29300,29300,29300,29300,0
|
|
20231108,195400,397923650,29300,29300,29300,29300,0
|
|
20231108,195300,397923650,29300,29300,29300,29300,0
|
|
20231108,195200,397923650,29300,29300,29300,29300,0
|
|
20231108,195100,397923650,29300,29300,29300,29300,0
|
|
20231108,195000,397923650,29300,29300,29300,29300,0
|
|
20231108,194900,397923650,29300,29300,29300,29300,0
|
|
20231108,194800,397923650,29300,29300,29300,29300,0
|
|
20231108,194700,397923650,29300,29300,29300,29300,0
|
|
20231108,194600,397923650,29300,29300,29300,29300,0
|
|
20231108,194500,397923650,29300,29300,29300,29300,0
|
|
20231108,194400,397923650,29300,29300,29300,29300,0
|
|
20231108,194300,397923650,29300,29300,29300,29300,0
|
|
20231108,194200,397923650,29300,29300,29300,29300,0
|
|
20231108,194100,397923650,29300,29300,29300,29300,0
|
|
20231108,194000,397923650,29300,29300,29300,29300,0
|
|
20231108,193900,397923650,29300,29300,29300,29300,0
|
|
20231108,193800,397923650,29300,29300,29300,29300,0
|
|
20231108,193700,397923650,29300,29300,29300,29300,0
|
|
20231108,193600,397923650,29300,29300,29300,29300,0
|
|
20231108,193500,397923650,29300,29300,29300,29300,0
|
|
20231108,193400,397923650,29300,29300,29300,29300,86
|
|
20231108,193300,397923650,29300,29300,29300,29300,0
|
|
20231108,193200,397923650,29300,29300,29300,29300,0
|
|
20231108,193100,397923650,29300,29300,29300,29300,0
|
|
20231108,193000,397923650,29300,29300,29300,29300,0
|
|
20231108,192900,397923650,29300,29300,29300,29300,0
|
|
20231108,192800,397923650,29300,29300,29300,29300,0
|
|
20231108,192700,397923650,29300,29300,29300,29300,0
|
|
20231108,192600,397923650,29300,29300,29300,29300,0
|
|
20231108,192500,397923650,29300,29300,29300,29300,0
|
|
20231108,192400,397923650,29300,29300,29300,29300,0
|
|
20231108,192300,397923650,29300,29300,29300,29300,0
|
|
20231108,192200,397923650,29300,29300,29300,29300,0
|
|
20231108,192100,397923650,29300,29300,29300,29300,0
|
|
20231108,192000,397923650,29300,29300,29300,29300,0
|
|
20231108,191900,397923650,29300,29300,29300,29300,0
|
|
20231108,191800,397923650,29300,29300,29300,29300,0
|
|
20231108,191700,397923650,29300,29300,29300,29300,0
|
|
20231108,191600,397923650,29300,29300,29300,29300,0
|
|
20231108,191500,397923650,29300,29300,29300,29300,0
|
|
20231108,191400,397923650,29300,29300,29300,29300,0
|
|
20231108,191300,397923650,29300,29300,29300,29300,0
|
|
20231108,191200,397923650,29300,29300,29300,29300,0
|
|
20231108,191100,397923650,29300,29300,29300,29300,0
|
|
20231108,191000,397923650,29300,29300,29300,29300,0
|
|
20231108,190900,397923650,29300,29300,29300,29300,0
|
|
20231108,190800,397923650,29300,29300,29300,29300,0
|
|
20231108,190700,397923650,29300,29300,29300,29300,0
|
|
20231108,190600,397923650,29300,29300,29300,29300,0
|
|
20231108,190500,397923650,29300,29300,29300,29300,0
|
|
20231108,190400,397923650,29300,29300,29300,29300,86
|
|
20231108,190300,397923650,29300,29300,29300,29300,0
|
|
20231108,190200,397923650,29300,29300,29300,29300,0
|
|
20231108,190100,397923650,29300,29300,29300,29300,0
|
|
20231108,190000,397923650,29300,29300,29300,29300,0
|
|
20231108,185900,397923650,29300,29300,29300,29300,0
|
|
20231108,185800,397923650,29300,29300,29300,29300,0
|
|
20231108,185700,397923650,29300,29300,29300,29300,0
|
|
20231108,185600,397923650,29300,29300,29300,29300,0
|
|
20231108,185500,397923650,29300,29300,29300,29300,0
|
|
20231108,185400,397923650,29300,29300,29300,29300,0
|
|
20231108,185300,397923650,29300,29300,29300,29300,0
|
|
20231108,185200,397923650,29300,29300,29300,29300,0
|
|
20231108,185100,397923650,29300,29300,29300,29300,0
|
|
20231108,185000,397923650,29300,29300,29300,29300,0
|
|
20231108,184900,397923650,29300,29300,29300,29300,0
|
|
20231108,184800,397923650,29300,29300,29300,29300,0
|
|
20231108,184700,397923650,29300,29300,29300,29300,0
|
|
20231108,184600,397923650,29300,29300,29300,29300,0
|
|
20231108,184500,397923650,29300,29300,29300,29300,0
|
|
20231108,184400,397923650,29300,29300,29300,29300,0
|
|
20231108,184300,397923650,29300,29300,29300,29300,0
|
|
20231108,184200,397923650,29300,29300,29300,29300,0
|
|
20231108,184100,397923650,29300,29300,29300,29300,0
|
|
20231108,184000,397923650,29300,29300,29300,29300,0
|
|
20231108,183900,397923650,29300,29300,29300,29300,0
|
|
20231108,183800,397923650,29300,29300,29300,29300,0
|
|
20231108,183700,397923650,29300,29300,29300,29300,0
|
|
20231108,183600,397923650,29300,29300,29300,29300,0
|
|
20231108,183500,397923650,29300,29300,29300,29300,0
|
|
20231108,183400,397923650,29300,29300,29300,29300,86
|
|
20231108,183300,397923650,29300,29300,29300,29300,0
|
|
20231108,183200,397923650,29300,29300,29300,29300,0
|
|
20231108,183100,397923650,29300,29300,29300,29300,0
|
|
20231108,183000,397923650,29300,29300,29300,29300,0
|
|
20231108,182900,397923650,29300,29300,29300,29300,0
|
|
20231108,182800,397923650,29300,29300,29300,29300,0
|
|
20231108,182700,397923650,29300,29300,29300,29300,0
|
|
20231108,182600,397923650,29300,29300,29300,29300,0
|
|
20231108,182500,397923650,29300,29300,29300,29300,0
|
|
20231108,182400,397923650,29300,29300,29300,29300,0
|
|
20231108,182300,397923650,29300,29300,29300,29300,0
|
|
20231108,182200,397923650,29300,29300,29300,29300,0
|
|
20231108,182100,397923650,29300,29300,29300,29300,0
|
|
20231108,182000,397923650,29300,29300,29300,29300,0
|
|
20231108,181900,397923650,29300,29300,29300,29300,0
|
|
20231108,181800,397923650,29300,29300,29300,29300,0
|
|
20231108,181700,397923650,29300,29300,29300,29300,0
|
|
20231108,181600,397923650,29300,29300,29300,29300,0
|
|
20231108,181500,397923650,29300,29300,29300,29300,0
|
|
20231108,181400,397923650,29300,29300,29300,29300,0
|
|
20231108,181300,397923650,29300,29300,29300,29300,0
|
|
20231108,181200,397923650,29300,29300,29300,29300,0
|
|
20231108,181100,397923650,29300,29300,29300,29300,0
|
|
20231108,181000,397923650,29300,29300,29300,29300,0
|
|
20231108,180900,397923650,29300,29300,29300,29300,0
|
|
20231108,180800,397923650,29300,29300,29300,29300,0
|
|
20231108,180700,397923650,29300,29300,29300,29300,0
|
|
20231108,180600,397923650,29300,29300,29300,29300,0
|
|
20231108,180500,397923650,29300,29300,29300,29300,0
|
|
20231108,180400,397923650,29300,29300,29300,29300,86
|
|
20231108,180300,397923650,29300,29300,29300,29300,0
|
|
20231108,180200,397923650,29300,29300,29300,29300,0
|
|
20231108,180100,397923650,29300,29300,29300,29300,0
|
|
20231108,180000,397923650,29300,29300,29300,29300,0
|
|
20231108,175900,397923650,29300,29300,29300,29300,0
|
|
20231108,175800,397923650,29300,29300,29300,29300,0
|
|
20231108,175700,397923650,29300,29300,29300,29300,0
|
|
20231108,175600,397923650,29300,29300,29300,29300,0
|
|
20231108,175500,397923650,29300,29300,29300,29300,0
|
|
20231108,175400,397923650,29300,29300,29300,29300,0
|
|
20231108,175300,397923650,29300,29300,29300,29300,0
|
|
20231108,175200,397923650,29300,29300,29300,29300,0
|
|
20231108,175100,397923650,29300,29300,29300,29300,0
|
|
20231108,175000,397923650,29300,29300,29300,29300,0
|
|
20231108,174900,397923650,29300,29300,29300,29300,0
|
|
20231108,174800,397923650,29300,29300,29300,29300,0
|
|
20231108,174700,397923650,29300,29300,29300,29300,0
|
|
20231108,174600,397923650,29300,29300,29300,29300,0
|
|
20231108,174500,397923650,29300,29300,29300,29300,0
|
|
20231108,174400,397923650,29300,29300,29300,29300,0
|
|
20231108,174300,397923650,29300,29300,29300,29300,0
|
|
20231108,174200,397923650,29300,29300,29300,29300,0
|
|
20231108,174100,397923650,29300,29300,29300,29300,0
|
|
20231108,174000,397923650,29300,29300,29300,29300,0
|
|
20231108,173900,397923650,29300,29300,29300,29300,0
|
|
20231108,173800,397923650,29300,29300,29300,29300,0
|
|
20231108,173700,397923650,29300,29300,29300,29300,0
|
|
20231108,173600,397923650,29300,29300,29300,29300,0
|
|
20231108,173500,397923650,29300,29300,29300,29300,0
|
|
20231108,173400,397923650,29300,29300,29300,29300,86
|
|
20231108,173300,397923650,29300,29300,29300,29300,0
|
|
20231108,173200,397923650,29300,29300,29300,29300,0
|
|
20231108,173100,397923650,29300,29300,29300,29300,0
|
|
20231108,173000,397923650,29300,29300,29300,29300,0
|
|
20231108,172900,397923650,29300,29300,29300,29300,0
|
|
20231108,172800,397923650,29300,29300,29300,29300,0
|
|
20231108,172700,397923650,29300,29300,29300,29300,0
|
|
20231108,172600,397923650,29300,29300,29300,29300,0
|
|
20231108,172500,397923650,29300,29300,29300,29300,0
|
|
20231108,172400,397923650,29300,29300,29300,29300,0
|
|
20231108,172300,397923650,29300,29300,29300,29300,0
|
|
20231108,172200,397923650,29300,29300,29300,29300,0
|
|
20231108,172100,397923650,29300,29300,29300,29300,0
|
|
20231108,172000,397923650,29300,29300,29300,29300,0
|
|
20231108,171900,397923650,29300,29300,29300,29300,0
|
|
20231108,171800,397923650,29300,29300,29300,29300,0
|
|
20231108,171700,397923650,29300,29300,29300,29300,0
|
|
20231108,171600,397923650,29300,29300,29300,29300,0
|
|
20231108,171500,397923650,29300,29300,29300,29300,0
|
|
20231108,171400,397923650,29300,29300,29300,29300,0
|
|
20231108,171300,397923650,29300,29300,29300,29300,0
|
|
20231108,171200,397923650,29300,29300,29300,29300,0
|
|
20231108,171100,397923650,29300,29300,29300,29300,0
|
|
20231108,171000,397923650,29300,29300,29300,29300,0
|
|
20231108,170900,397923650,29300,29300,29300,29300,0
|
|
20231108,170800,397923650,29300,29300,29300,29300,0
|
|
20231108,170700,397923650,29300,29300,29300,29300,0
|
|
20231108,170600,397923650,29300,29300,29300,29300,0
|
|
20231108,170500,397923650,29300,29300,29300,29300,0
|
|
20231108,170400,397923650,29300,29300,29300,29300,86
|
|
20231108,170300,397923650,29300,29300,29300,29300,0
|
|
20231108,170200,397923650,29300,29300,29300,29300,0
|
|
20231108,170100,397923650,29300,29300,29300,29300,0
|
|
20231108,170000,397923650,29300,29300,29300,29300,0
|
|
20231108,165900,397923650,29300,29300,29300,29300,0
|
|
20231108,165800,397923650,29300,29300,29300,29300,0
|
|
20231108,165700,397923650,29300,29300,29300,29300,0
|
|
20231108,165600,397923650,29300,29300,29300,29300,0
|
|
20231108,165500,397923650,29300,29300,29300,29300,0
|
|
20231108,165400,397923650,29300,29300,29300,29300,0
|
|
20231108,165300,397923650,29300,29300,29300,29300,0
|
|
20231108,165200,397923650,29300,29300,29300,29300,0
|
|
20231108,165100,397923650,29300,29300,29300,29300,0
|
|
20231108,165000,397923650,29300,29300,29300,29300,0
|
|
20231108,164900,397923650,29300,29300,29300,29300,0
|
|
20231108,164800,397923650,29300,29300,29300,29300,0
|
|
20231108,164700,397923650,29300,29300,29300,29300,0
|
|
20231108,164600,397923650,29300,29300,29300,29300,0
|
|
20231108,164500,397923650,29300,29300,29300,29300,0
|
|
20231108,164400,397923650,29300,29300,29300,29300,0
|
|
20231108,164300,397923650,29300,29300,29300,29300,0
|
|
20231108,164200,397923650,29300,29300,29300,29300,0
|
|
20231108,164100,397923650,29300,29300,29300,29300,0
|
|
20231108,164000,397923650,29300,29300,29300,29300,0
|
|
20231108,163900,397923650,29300,29300,29300,29300,0
|
|
20231108,163800,397923650,29300,29300,29300,29300,0
|
|
20231108,163700,397923650,29300,29300,29300,29300,0
|
|
20231108,163600,397923650,29300,29300,29300,29300,0
|
|
20231108,163500,397923650,29300,29300,29300,29300,0
|
|
20231108,163400,397923650,29300,29300,29300,29300,86
|
|
20231108,163300,397923650,29300,29300,29300,29300,0
|
|
20231108,163200,397923650,29300,29300,29300,29300,0
|
|
20231108,163100,397923650,29300,29300,29300,29300,0
|
|
20231108,163000,397923650,29300,29300,29300,29300,0
|
|
20231108,162900,397923650,29300,29300,29300,29300,0
|
|
20231108,162800,397923650,29300,29300,29300,29300,0
|
|
20231108,162700,397923650,29300,29300,29300,29300,0
|
|
20231108,162600,397923650,29300,29300,29300,29300,0
|
|
20231108,162500,397923650,29300,29300,29300,29300,0
|
|
20231108,162400,397923650,29300,29300,29300,29300,0
|
|
20231108,162300,397923650,29300,29300,29300,29300,0
|
|
20231108,162200,397923650,29300,29300,29300,29300,0
|
|
20231108,162100,397923650,29300,29300,29300,29300,0
|
|
20231108,162000,397923650,29300,29300,29300,29300,0
|
|
20231108,161900,397923650,29300,29300,29300,29300,0
|
|
20231108,161800,397923650,29300,29300,29300,29300,0
|
|
20231108,161700,397923650,29300,29300,29300,29300,0
|
|
20231108,161600,397923650,29300,29300,29300,29300,0
|
|
20231108,161500,397923650,29300,29300,29300,29300,0
|
|
20231108,161400,397923650,29300,29300,29300,29300,0
|
|
20231108,161300,397923650,29300,29300,29300,29300,0
|
|
20231108,161200,397923650,29300,29300,29300,29300,0
|
|
20231108,161100,397923650,29300,29300,29300,29300,0
|
|
20231108,161000,397923650,29300,29300,29300,29300,0
|
|
20231108,160900,397923650,29300,29300,29300,29300,0
|
|
20231108,160800,397923650,29300,29300,29300,29300,0
|
|
20231108,160700,397923650,29300,29300,29300,29300,0
|
|
20231108,160600,397923650,29300,29300,29300,29300,0
|
|
20231108,160500,397923650,29300,29300,29300,29300,0
|
|
20231108,160400,397923650,29300,29300,29300,29300,86
|
|
20231108,160300,397923650,29300,29300,29300,29300,0
|
|
20231108,160200,397923650,29300,29300,29300,29300,0
|
|
20231108,160100,397923650,29300,29300,29300,29300,0
|
|
20231108,160000,397923650,29300,29300,29300,29300,0
|
|
20231108,155900,397923650,29300,29300,29300,29300,0
|
|
20231108,155800,397923650,29300,29300,29300,29300,0
|
|
20231108,155700,397923650,29300,29300,29300,29300,0
|
|
20231108,155600,397923650,29300,29300,29300,29300,0
|
|
20231108,155500,397923650,29300,29300,29300,29300,0
|
|
20231108,155400,397923650,29300,29300,29300,29300,0
|
|
20231108,155300,397923650,29300,29300,29300,29300,0
|
|
20231108,155200,397923650,29300,29300,29300,29300,0
|
|
20231108,155100,397923650,29300,29300,29300,29300,0
|
|
20231108,155000,397923650,29300,29300,29300,29300,0
|
|
20231108,154900,397923650,29300,29300,29300,29300,0
|
|
20231108,154800,397923650,29300,29300,29300,29300,0
|
|
20231108,154700,397923650,29300,29300,29300,29300,0
|
|
20231108,154600,397923650,29300,29300,29300,29300,0
|
|
20231108,154500,397923650,29300,29300,29300,29300,0
|
|
20231108,154400,397923650,29300,29300,29300,29300,0
|
|
20231108,154300,397923650,29300,29300,29300,29300,0
|
|
20231108,154200,397923650,29300,29300,29300,29300,0
|
|
20231108,154100,397923650,29300,29300,29300,29300,0
|
|
20231108,154000,397923650,29300,29300,29300,29300,0
|
|
20231108,153900,397923650,29300,29300,29300,29300,0
|
|
20231108,153800,397923650,29300,29300,29300,29300,0
|
|
20231108,153700,397923650,29300,29300,29300,29300,0
|
|
20231108,153600,397923650,29300,29300,29300,29300,0
|
|
20231108,153500,397923650,29300,29300,29300,29300,0
|
|
20231108,153400,397923650,29300,29300,29300,29300,86
|
|
20231108,153300,397923650,29300,29300,29300,29300,0
|
|
20231108,153200,397923650,29300,29300,29300,29300,0
|
|
20231108,153100,397923650,29300,29300,29300,29300,0
|
|
20231108,153000,397923650,29300,29300,29300,29300,86
|
|
20231108,152900,395403850,29300,29300,29300,29300,0
|
|
20231108,152800,395403850,29300,29300,29300,29300,0
|
|
20231108,152700,395403850,29300,29300,29300,29300,0
|
|
20231108,152600,395403850,29300,29300,29300,29300,0
|
|
20231108,152500,395403850,29300,29300,29300,29300,0
|
|
20231108,152400,395403850,29300,29300,29300,29300,0
|
|
20231108,152300,395403850,29300,29300,29300,29300,0
|
|
20231108,152200,395403850,29300,29300,29300,29300,0
|
|
20231108,152100,395403850,29300,29300,29300,29300,0
|
|
20231108,152000,395403850,29300,29300,29300,29300,0
|
|
20231108,151900,395403850,29300,29300,29300,29300,0
|
|
20231108,151800,395403850,29300,29300,29300,29300,0
|
|
20231108,151700,395403850,29300,29300,29300,29300,29
|
|
20231108,151600,394554150,29300,29300,29300,29300,19
|
|
20231108,151500,393997450,29300,29300,29300,29250,50
|
|
20231108,151400,392532700,29200,29250,29250,29200,13
|
|
20231108,151300,392152850,29300,29250,29300,29250,53
|
|
20231108,151200,390600700,29250,29250,29250,29250,16
|
|
20231108,151100,390132700,29300,29250,29300,29250,53
|
|
20231108,151000,388580550,29250,29250,29250,29200,4
|
|
20231108,150900,388463650,29300,29300,29300,29250,52
|
|
20231108,150800,386940250,29300,29300,29300,29300,19
|
|
20231108,150700,386383550,29250,29250,29300,29250,16
|
|
20231108,150600,385915000,29300,29300,29300,29300,56
|
|
20231108,150500,384274200,29250,29250,29250,29250,3
|
|
20231108,150400,384186450,29300,29250,29300,29250,46
|
|
20231108,150300,382838700,29300,29300,29300,29250,40
|
|
20231108,150200,381666850,29300,29400,29400,29300,53
|
|
20231108,150100,380110350,29350,29400,29400,29300,47
|
|
20231108,150000,378731500,29400,29350,29400,29350,11
|
|
20231108,145900,378408350,29350,29400,29400,29350,66
|
|
20231108,145800,376468000,29400,29350,29400,29350,10
|
|
20231108,145700,376174350,29400,29400,29400,29350,58
|
|
20231108,145600,374469950,29350,29350,29350,29350,7
|
|
20231108,145500,374264500,29350,29300,29400,29300,48
|
|
20231108,145400,372854650,29350,29350,29350,29350,23
|
|
20231108,145300,372179600,29350,29350,29400,29350,10
|
|
20231108,145200,371886050,29350,29350,29400,29350,37
|
|
20231108,145100,370798400,29350,29350,29350,29350,27
|
|
20231108,145000,370005950,29300,29300,29300,29250,49
|
|
20231108,144900,368570350,29350,29350,29350,29350,24
|
|
20231108,144800,367865950,29400,29450,29450,29400,45
|
|
20231108,144700,366540950,29400,29450,29450,29400,25
|
|
20231108,144600,365805100,29450,29400,29450,29400,2
|
|
20231108,144500,365746250,29450,29400,29450,29350,81
|
|
20231108,144400,363363750,29400,29400,29400,29400,6
|
|
20231108,144300,363187350,29400,29450,29450,29400,43
|
|
20231108,144200,361921300,29450,29400,29450,29400,31
|
|
20231108,144100,361009450,29400,29450,29450,29400,37
|
|
20231108,144000,359919950,29400,29450,29450,29400,12
|
|
20231108,143900,359566750,29400,29400,29450,29400,32
|
|
20231108,143800,358625700,29450,29400,29450,29400,39
|
|
20231108,143700,357477350,29400,29400,29450,29400,27
|
|
20231108,143600,356683250,29400,29400,29400,29400,40
|
|
20231108,143500,355507250,29400,29400,29400,29400,7
|
|
20231108,143400,355301450,29400,29350,29400,29350,51
|
|
20231108,143300,353803050,29350,29300,29350,29300,17
|
|
20231108,143200,353304150,29350,29400,29400,29350,31
|
|
20231108,143100,352394250,29450,29450,29450,29350,95
|
|
20231108,143000,349602600,29400,29450,29450,29400,55
|
|
20231108,142900,347984700,29450,29450,29450,29400,45
|
|
20231108,142800,346661300,29400,29400,29400,29400,5
|
|
20231108,142700,346514300,29400,29400,29400,29400,55
|
|
20231108,142600,344897300,29400,29400,29400,29300,21
|
|
20231108,142500,344280900,29400,29350,29400,29350,24
|
|
20231108,142400,343576450,29400,29400,29400,29350,38
|
|
20231108,142300,342459400,29400,29350,29400,29350,20
|
|
20231108,142200,341871550,29400,29400,29400,29400,50
|
|
20231108,142100,340401550,29400,29400,29450,29400,223
|
|
20231108,142000,333834850,29400,29400,29400,29400,51
|
|
20231108,141900,332335450,29400,29400,29400,29400,6
|
|
20231108,141800,332159050,29400,29400,29400,29400,40
|
|
20231108,141700,330983050,29400,29400,29400,29400,36
|
|
20231108,141600,329924650,29400,29400,29400,29400,11
|
|
20231108,141500,329601250,29400,29350,29400,29350,82
|
|
20231108,141400,327191750,29350,29400,29400,29350,6
|
|
20231108,141300,327015450,29400,29350,29400,29350,67
|
|
20231108,141200,325048950,29350,29350,29350,29350,5
|
|
20231108,141100,324902200,29350,29350,29350,29350,37
|
|
20231108,141000,323816250,29350,29350,29350,29350,23
|
|
20231108,140900,323141200,29350,29300,29350,29300,14
|
|
20231108,140800,322730450,29350,29300,29350,29300,35
|
|
20231108,140700,321704900,29150,29350,29350,29150,55
|
|
20231108,140600,320096800,29350,29350,29350,29350,43
|
|
20231108,140500,318834750,29350,29350,29350,29350,21
|
|
20231108,140400,318218400,29350,29350,29350,29350,47
|
|
20231108,140300,316838950,29300,29350,29350,29300,10
|
|
20231108,140200,316545700,29350,29350,29350,29350,8
|
|
20231108,140100,316310900,29350,29400,29400,29350,93
|
|
20231108,140000,313579800,29400,29400,29400,29400,6
|
|
20231108,135900,313403400,29400,29400,29400,29400,52
|
|
20231108,135800,311874600,29400,29400,29400,29400,17
|
|
20231108,135700,311374800,29400,29400,29400,29400,45
|
|
20231108,135600,310051800,29400,29400,29400,29350,35
|
|
20231108,135500,309023200,29400,29400,29400,29400,6
|
|
20231108,135400,308846800,29400,29400,29400,29350,48
|
|
20231108,135300,307435700,29350,29400,29400,29350,38
|
|
20231108,135200,306320250,29400,29400,29400,29400,39
|
|
20231108,135100,305173650,29400,29350,29400,29350,15
|
|
20231108,135000,304733350,29350,29400,29400,29350,50
|
|
20231108,134900,303264150,29400,29400,29400,29400,24
|
|
20231108,134800,302558550,29400,29400,29400,29400,12
|
|
20231108,134700,302205750,29400,29400,29400,29400,43
|
|
20231108,134600,300941550,29400,29400,29400,29400,25
|
|
20231108,134500,300206550,29350,29350,29350,29350,23
|
|
20231108,134400,299531500,29350,29400,29400,29350,25
|
|
20231108,134300,298796900,29400,29400,29400,29400,43
|
|
20231108,134200,297532700,29400,29400,29400,29400,10
|
|
20231108,134100,297238700,29400,29400,29400,29400,24
|
|
20231108,134000,296533100,29400,29350,29400,29350,47
|
|
20231108,133900,295151400,29400,29350,29400,29350,51
|
|
20231108,133800,293653200,29400,29350,29400,29350,11
|
|
20231108,133700,293330200,29350,29350,29350,29350,33
|
|
20231108,133600,292361650,29400,29300,29400,29300,39
|
|
20231108,133500,291217750,29300,29300,29300,29300,12
|
|
20231108,133400,290866150,29300,29300,29300,29300,17
|
|
20231108,133300,290368050,29300,29300,29300,29250,39
|
|
20231108,133200,289225400,29200,29350,29400,29200,206
|
|
20231108,133100,283205500,29350,29300,29350,29300,48
|
|
20231108,133000,281797350,29300,29300,29300,29250,152
|
|
20231108,132900,277350950,29300,29350,29350,29300,63
|
|
20231108,132800,275502200,29350,29350,29350,29350,3
|
|
20231108,132700,275414150,29350,29400,29400,29350,51
|
|
20231108,132600,273915800,29400,29400,29400,29400,40
|
|
20231108,132500,272739800,29400,29400,29400,29400,5
|
|
20231108,132400,272592800,29400,29400,29400,29400,64
|
|
20231108,132300,270711200,29400,29400,29400,29400,4
|
|
20231108,132200,270593600,29400,29400,29400,29400,56
|
|
20231108,132100,268947200,29400,29400,29400,29350,16
|
|
20231108,132000,268476900,29400,29400,29400,29400,57
|
|
20231108,131900,266801100,29400,29400,29400,29400,0
|
|
20231108,131800,266801100,29400,29400,29400,29350,22
|
|
20231108,131700,266154450,29400,29400,29400,29400,52
|
|
20231108,131600,264625650,29400,29400,29400,29400,11
|
|
20231108,131500,264302250,29400,29400,29400,29400,58
|
|
20231108,131400,262597050,29400,29400,29400,29400,5
|
|
20231108,131300,262450050,29350,29450,29450,29350,119
|
|
20231108,131200,258949500,29400,29450,29450,29400,51
|
|
20231108,131100,257448750,29450,29450,29450,29450,8
|
|
20231108,131000,257213150,29450,29450,29450,29450,63
|
|
20231108,130900,255357800,29450,29450,29450,29450,4
|
|
20231108,130800,255240000,29450,29400,29450,29400,23
|
|
20231108,130700,254563550,29400,29400,29400,29400,17
|
|
20231108,130600,254063750,29400,29400,29400,29400,65
|
|
20231108,130500,252152750,29450,29400,29450,29400,8
|
|
20231108,130400,251917450,29350,29400,29450,29350,29
|
|
20231108,130300,251065200,29450,29450,29450,29450,59
|
|
20231108,130200,249327650,29450,29450,29450,29450,27
|
|
20231108,130100,248532500,29400,29400,29400,29400,30
|
|
20231108,130000,247650500,29400,29450,29450,29400,107
|
|
20231108,125900,244502850,29400,29400,29450,29400,145
|
|
20231108,125800,240238100,29400,29400,29450,29400,33
|
|
20231108,125700,239266800,29450,29400,29450,29400,123
|
|
20231108,125600,235649050,29400,29400,29400,29400,43
|
|
20231108,125500,234384850,29400,29400,29400,29400,21
|
|
20231108,125400,233767450,29400,29400,29400,29350,48
|
|
20231108,125300,232356300,29400,29400,29400,29400,21
|
|
20231108,125200,231738900,29400,29400,29400,29400,39
|
|
20231108,125100,230592300,29400,29400,29400,29400,8
|
|
20231108,125000,230357100,29350,29350,29350,29350,10
|
|
20231108,124900,230063600,29400,29400,29400,29350,55
|
|
20231108,124800,228446650,29400,29400,29400,29400,22
|
|
20231108,124700,227799850,29400,29350,29400,29350,34
|
|
20231108,124600,226801750,29400,29350,29400,29350,31
|
|
20231108,124500,225891400,29350,29300,29350,29300,36
|
|
20231108,124400,224834850,29250,29400,29400,29250,84
|
|
20231108,124300,222373100,29400,29350,29400,29350,69
|
|
20231108,124200,220347400,29350,29400,29400,29350,45
|
|
20231108,124100,219026500,29400,29350,29400,29300,262
|
|
20231108,124000,211336650,29300,29300,29300,29300,79
|
|
20231108,123900,209021950,29300,29250,29300,29250,5
|
|
20231108,123800,208875500,29300,29250,29300,29250,77
|
|
20231108,123700,206619950,29250,29250,29250,29250,0
|
|
20231108,123600,206619950,29250,29300,29300,29250,188
|
|
20231108,123500,201112600,29300,29300,29300,29300,45
|
|
20231108,123400,199794100,29300,29300,29300,29250,60
|
|
20231108,123300,198037950,29300,29300,29300,29300,34
|
|
20231108,123200,197041750,29300,29300,29300,29300,20
|
|
20231108,123100,196455750,29300,29300,29300,29250,67
|
|
20231108,123000,194494200,29300,29300,29300,29300,9
|
|
20231108,122900,194230500,29250,29300,29300,29250,60
|
|
20231108,122800,192472550,29300,29300,29300,29250,13
|
|
20231108,122700,192091750,29300,29300,29300,29300,7
|
|
20231108,122600,191886650,29250,29200,29300,29200,57
|
|
20231108,122500,190218300,29200,29250,29250,29200,7
|
|
20231108,122400,190013750,29250,29200,29300,29100,118
|
|
20231108,122300,186568850,29200,29250,29250,29200,10
|
|
20231108,122200,186276500,29250,29250,29250,29250,60
|
|
20231108,122100,184521500,29250,29200,29250,29200,6
|
|
20231108,122000,184346250,29200,29250,29250,29200,45
|
|
20231108,121900,183031900,29250,29250,29250,29250,58
|
|
20231108,121800,181335400,29250,29250,29250,29250,56
|
|
20231108,121700,179697400,29250,29250,29250,29200,61
|
|
20231108,121600,177913200,29250,29250,29250,29250,7
|
|
20231108,121500,177708450,29200,29200,29200,29200,45
|
|
20231108,121400,176394450,29200,29200,29200,29200,50
|
|
20231108,121300,174934450,29200,29200,29200,29200,1
|
|
20231108,121200,174905250,29200,29200,29200,29200,58
|
|
20231108,121100,173211650,29200,29200,29200,29200,14
|
|
20231108,121000,172802850,29200,29150,29200,29100,38
|
|
20231108,120900,171693450,29150,29150,29150,29150,19
|
|
20231108,120800,171139600,29150,29150,29200,29150,53
|
|
20231108,120700,169592650,29150,29150,29150,29150,2
|
|
20231108,120600,169534350,29100,29150,29150,29100,59
|
|
20231108,120500,167817200,29200,29200,29200,29200,62
|
|
20231108,120400,166006800,29200,29200,29200,29200,1
|
|
20231108,120300,165977600,29200,29150,29200,29150,92
|
|
20231108,120200,163294100,29150,29150,29150,29150,52
|
|
20231108,120100,161778300,29200,29150,29200,29150,11
|
|
20231108,120000,161457450,29150,29150,29150,29150,28
|
|
20231108,115900,160641250,29150,29150,29150,29150,7
|
|
20231108,115800,160437200,29150,29150,29150,29100,47
|
|
20231108,115700,159067800,29150,29150,29150,29150,29
|
|
20231108,115600,158222450,29150,29100,29150,29100,101
|
|
20231108,115500,155280600,29100,29100,29100,29100,98
|
|
20231108,115400,152428800,29100,29050,29100,29050,15
|
|
20231108,115300,151993000,29050,29050,29050,29050,28
|
|
20231108,115200,151179600,29050,29050,29050,29050,9
|
|
20231108,115100,150918150,29050,29050,29050,29000,51
|
|
20231108,115000,149437100,29050,29050,29050,29050,22
|
|
20231108,114900,148798000,29050,29000,29050,29000,20
|
|
20231108,114800,148217450,29050,29000,29050,29000,38
|
|
20231108,114700,147115400,29050,29000,29050,29000,35
|
|
20231108,114600,146099950,29000,29000,29000,28950,11
|
|
20231108,114500,145781000,29000,29000,29000,29000,81
|
|
20231108,114400,143432000,29000,29000,29000,28950,59
|
|
20231108,114300,141721100,29000,29000,29000,29000,23
|
|
20231108,114200,141054100,29000,29000,29000,29000,34
|
|
20231108,114100,140068100,29000,29000,29050,29000,90
|
|
20231108,114000,137457600,29000,29000,29000,29000,35
|
|
20231108,113900,136442600,29000,29000,29000,29000,3
|
|
20231108,113800,136355600,28900,29050,29050,28900,353
|
|
20231108,113700,126150100,29100,29100,29100,29100,35
|
|
20231108,113600,125131600,29100,29100,29100,29050,36
|
|
20231108,113500,124084250,29100,29050,29100,29000,62
|
|
20231108,113400,122282200,29100,29000,29100,29000,195
|
|
20231108,113300,116622400,28900,28950,29000,28900,673
|
|
20231108,113200,97127250,28950,28950,28950,28950,6
|
|
20231108,113100,96953550,28900,28950,28950,28900,177
|
|
20231108,113000,91836550,28900,28900,28950,28900,15
|
|
20231108,112900,91402650,28950,28950,28950,28950,9
|
|
20231108,112800,91142100,28900,28900,28900,28850,72
|
|
20231108,112700,89063100,28900,28950,28950,28900,12
|
|
20231108,112600,88716250,28900,28800,28900,28800,296
|
|
20231108,112500,80167500,28850,28850,28850,28850,17
|
|
20231108,112400,79677050,28850,28700,28850,28700,385
|
|
20231108,112300,68591550,28750,28750,28750,28700,13
|
|
20231108,112200,68217850,28750,28700,28750,28700,9
|
|
20231108,112100,67959150,28700,28700,28700,28700,24
|
|
20231108,112000,67270350,28750,28750,28750,28750,2
|
|
20231108,111900,67212850,28700,28700,28750,28700,202
|
|
20231108,111800,61415200,28600,28600,28600,28600,1
|
|
20231108,111700,61386600,28750,28550,28750,28550,552
|
|
20231108,111600,45577900,28550,28550,28550,28550,0
|
|
20231108,111500,45577900,28550,28550,28550,28550,2
|
|
20231108,111400,45520800,28550,28550,28550,28550,0
|
|
20231108,111300,45520800,28550,28550,28550,28550,0
|
|
20231108,111200,45520800,28550,28550,28550,28550,0
|
|
20231108,111100,45520800,28550,28550,28550,28550,2
|
|
20231108,111000,45463700,28550,28550,28550,28550,1
|
|
20231108,110900,45435150,28550,28550,28550,28550,0
|
|
20231108,110800,45435150,28550,28550,28550,28550,1
|
|
20231108,110700,45406600,28550,28550,28550,28550,1
|
|
20231108,110600,45378050,28550,28550,28550,28550,2
|
|
20231108,110500,45320950,28550,28550,28550,28550,0
|
|
20231108,110400,45320950,28550,28500,28550,28500,3
|
|
20231108,110300,45235400,28550,28550,28550,28550,1
|
|
20231108,110200,45206850,28450,28450,28450,28450,1
|
|
20231108,110100,45178400,28500,28500,28500,28500,140
|
|
20231108,110000,41188400,28500,28500,28500,28500,0
|
|
20231108,105900,41188400,28500,28500,28500,28500,10
|
|
20231108,105800,40903400,28500,28500,28500,28500,0
|
|
20231108,105700,40903400,28500,28500,28500,28500,0
|
|
20231108,105600,40903400,28500,28500,28500,28500,0
|
|
20231108,105500,40903400,28500,28500,28500,28500,0
|
|
20231108,105400,40903400,28500,28500,28500,28500,12
|
|
20231108,105300,40561400,28500,28500,28500,28500,1
|
|
20231108,105200,40532900,28500,28500,28500,28500,0
|
|
20231108,105100,40532900,28500,28500,28500,28500,0
|
|
20231108,105000,40532900,28500,28500,28500,28500,1
|
|
20231108,104900,40504400,28500,28500,28500,28500,1
|
|
20231108,104800,40475900,28500,28500,28500,28500,0
|
|
20231108,104700,40475900,28500,28500,28500,28500,0
|
|
20231108,104600,40475900,28500,28500,28500,28500,50
|
|
20231108,104500,39050900,28450,28450,28450,28450,20
|
|
20231108,104400,38481900,28500,28500,28500,28500,0
|
|
20231108,104300,38481900,28500,28450,28500,28450,7
|
|
20231108,104200,38282700,28500,28500,28500,28500,1
|
|
20231108,104100,38254200,28400,28400,28400,28400,0
|
|
20231108,104000,38254200,28400,28400,28400,28400,0
|
|
20231108,103900,38254200,28400,28450,28450,28400,2
|
|
20231108,103800,38197350,28500,28500,28500,28500,1
|
|
20231108,103700,38168850,28450,28450,28450,28450,0
|
|
20231108,103600,38168850,28450,28450,28450,28450,0
|
|
20231108,103500,38168850,28450,28450,28450,28450,0
|
|
20231108,103400,38168850,28450,28450,28450,28450,8
|
|
20231108,103300,37941250,28450,28450,28450,28450,2
|
|
20231108,103200,37884350,28500,28500,28500,28500,16
|
|
20231108,103100,37428350,28550,28550,28550,28550,0
|
|
20231108,103000,37428350,28550,28550,28550,28550,1
|
|
20231108,102900,37399800,28550,28550,28550,28550,1
|
|
20231108,102800,37371250,28550,28550,28550,28550,1
|
|
20231108,102700,37342700,28550,28550,28550,28550,1
|
|
20231108,102600,37314150,28550,28550,28550,28550,0
|
|
20231108,102500,37314150,28550,28550,28550,28550,1
|
|
20231108,102400,37285600,28500,28500,28500,28500,0
|
|
20231108,102300,37285600,28500,28550,28550,28500,16
|
|
20231108,102200,36829550,28550,28550,28550,28550,1
|
|
20231108,102100,36801000,28550,28550,28550,28550,0
|
|
20231108,102000,36801000,28550,28500,28550,28500,4
|
|
20231108,101900,36686950,28500,28500,28500,28500,1
|
|
20231108,101800,36658450,28500,28500,28500,28500,117
|
|
20231108,101700,33323950,28550,28550,28550,28550,1
|
|
20231108,101600,33295400,28550,28550,28550,28550,2
|
|
20231108,101500,33238300,28550,28550,28550,28550,1
|
|
20231108,101400,33209750,28550,28550,28550,28550,0
|
|
20231108,101300,33209750,28550,28550,28550,28550,0
|
|
20231108,101200,33209750,28550,28550,28550,28550,72
|
|
20231108,101100,31154150,28550,28550,28550,28550,0
|
|
20231108,101000,31154150,28550,28550,28550,28550,0
|
|
20231108,100900,31154150,28550,28550,28550,28550,0
|
|
20231108,100800,31154150,28550,28550,28550,28550,1
|
|
20231108,100700,31125600,28550,28550,28550,28550,1
|
|
20231108,100600,31097050,28450,28450,28450,28450,0
|
|
20231108,100500,31097050,28450,28450,28450,28450,0
|
|
20231108,100400,31097050,28450,28550,28550,28450,2
|
|
20231108,100300,31040050,28550,28550,28550,28550,0
|
|
20231108,100200,31040050,28550,28550,28550,28550,0
|
|
20231108,100100,31040050,28550,28550,28550,28550,1
|
|
20231108,100000,31011500,28550,28550,28550,28550,1
|
|
20231108,095900,30982950,28550,28550,28550,28550,1
|
|
20231108,095800,30954400,28500,28500,28500,28500,317
|
|
20231108,095700,21919900,28500,28500,28550,28500,184
|
|
20231108,095600,16675850,28500,28550,28550,28500,2
|
|
20231108,095500,16618800,28550,28550,28550,28550,0
|
|
20231108,095400,16618800,28550,28550,28550,28550,0
|
|
20231108,095300,16618800,28550,28550,28550,28550,0
|
|
20231108,095200,16618800,28550,28550,28550,28550,0
|
|
20231108,095100,16618800,28550,28550,28550,28550,2
|
|
20231108,095000,16561700,28550,28550,28550,28550,0
|
|
20231108,094900,16561700,28550,28550,28550,28550,38
|
|
20231108,094800,15476800,28550,28550,28550,28550,0
|
|
20231108,094700,15476800,28550,28550,28550,28550,38
|
|
20231108,094600,14391900,28550,28550,28550,28550,3
|
|
20231108,094500,14306250,28500,28500,28500,28500,0
|
|
20231108,094400,14306250,28500,28500,28500,28500,1
|
|
20231108,094300,14277750,28500,28500,28500,28500,47
|
|
20231108,094200,12938250,28500,28500,28500,28500,1
|
|
20231108,094100,12909750,28450,28450,28450,28450,25
|
|
20231108,094000,12198500,28450,28450,28450,28450,1
|
|
20231108,093900,12170050,28450,28450,28450,28450,1
|
|
20231108,093800,12141600,28450,28450,28450,28450,2
|
|
20231108,093700,12084700,28450,28450,28450,28450,15
|
|
20231108,093600,11657950,28450,28450,28450,28450,0
|
|
20231108,093500,11657950,28450,28350,28450,28350,14
|
|
20231108,093400,11260950,28350,28350,28350,28350,80
|
|
20231108,093300,8992950,28400,28400,28400,28400,1
|
|
20231108,093200,8964550,28450,28450,28450,28450,0
|
|
20231108,093100,8964550,28450,28450,28450,28450,0
|
|
20231108,093000,8964550,28450,28450,28450,28450,2
|
|
20231108,092900,8907650,28400,28400,28400,28400,0
|
|
20231108,092800,8907650,28400,28400,28400,28400,0
|
|
20231108,092700,8907650,28400,28400,28400,28400,1
|
|
20231108,092600,8879250,28450,28450,28450,28450,1
|
|
20231108,092500,8850800,28450,28450,28450,28450,2
|
|
20231108,092400,8793900,28450,28450,28450,28450,1
|
|
20231108,092300,8765450,28350,28400,28450,28350,37
|
|
20231108,092200,7714400,28400,28400,28400,28400,0
|
|
20231108,092100,7714400,28400,28450,28450,28400,3
|
|
20231108,092000,7629150,28400,28400,28400,28400,6
|
|
20231108,091900,7458750,28400,28400,28400,28400,1
|
|
20231108,091800,7430350,28400,28400,28400,28400,0
|
|
20231108,091700,7430350,28400,28400,28400,28400,2
|
|
20231108,091600,7373550,28400,28400,28400,28400,0
|
|
20231108,091500,7373550,28400,28400,28400,28400,0
|
|
20231108,091400,7373550,28400,28350,28400,28350,93
|
|
20231108,091300,4736950,28350,28350,28350,28350,0
|
|
20231108,091200,4736950,28350,28350,28350,28350,0
|
|
20231108,091100,4736950,28350,28350,28350,28350,0
|
|
20231108,091000,4736950,28350,28450,28450,28350,12
|
|
20231108,090900,4395650,28450,28400,28450,28400,109
|
|
20231108,090800,1299950,28300,28300,28300,28300,0
|
|
20231108,090700,1299950,28300,28300,28300,28300,0
|
|
20231108,090600,1299950,28300,28300,28300,28300,0
|
|
20231108,090500,1299950,28300,28300,28300,28300,1
|
|
20231108,090400,1271650,28250,28250,28250,28250,0
|
|
20231108,090300,1271650,28250,28250,28250,28250,30
|
|
20231108,090200,424150,28400,28400,28400,28400,2
|
|
20231108,090100,367350,28350,28350,28350,28350,0
|
|
20231108,090000,367350,28350,28250,28350,28250,13
|