667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,200400,356654550,28550,28550,28550,28550,145
|
|
20231109,200300,356654550,28550,28550,28550,28550,0
|
|
20231109,200200,356654550,28550,28550,28550,28550,0
|
|
20231109,200100,356654550,28550,28550,28550,28550,0
|
|
20231109,200000,356654550,28550,28550,28550,28550,0
|
|
20231109,195900,356654550,28550,28550,28550,28550,0
|
|
20231109,195800,356654550,28550,28550,28550,28550,0
|
|
20231109,195700,356654550,28550,28550,28550,28550,0
|
|
20231109,195600,356654550,28550,28550,28550,28550,0
|
|
20231109,195500,356654550,28550,28550,28550,28550,0
|
|
20231109,195400,356654550,28550,28550,28550,28550,0
|
|
20231109,195300,356654550,28550,28550,28550,28550,0
|
|
20231109,195200,356654550,28550,28550,28550,28550,0
|
|
20231109,195100,356654550,28550,28550,28550,28550,0
|
|
20231109,195000,356654550,28550,28550,28550,28550,0
|
|
20231109,194900,356654550,28550,28550,28550,28550,0
|
|
20231109,194800,356654550,28550,28550,28550,28550,0
|
|
20231109,194700,356654550,28550,28550,28550,28550,0
|
|
20231109,194600,356654550,28550,28550,28550,28550,0
|
|
20231109,194500,356654550,28550,28550,28550,28550,0
|
|
20231109,194400,356654550,28550,28550,28550,28550,0
|
|
20231109,194300,356654550,28550,28550,28550,28550,0
|
|
20231109,194200,356654550,28550,28550,28550,28550,0
|
|
20231109,194100,356654550,28550,28550,28550,28550,0
|
|
20231109,194000,356654550,28550,28550,28550,28550,0
|
|
20231109,193900,356654550,28550,28550,28550,28550,0
|
|
20231109,193800,356654550,28550,28550,28550,28550,0
|
|
20231109,193700,356654550,28550,28550,28550,28550,0
|
|
20231109,193600,356654550,28550,28550,28550,28550,0
|
|
20231109,193500,356654550,28550,28550,28550,28550,0
|
|
20231109,193400,356654550,28550,28550,28550,28550,145
|
|
20231109,193300,356654550,28550,28550,28550,28550,0
|
|
20231109,193200,356654550,28550,28550,28550,28550,0
|
|
20231109,193100,356654550,28550,28550,28550,28550,0
|
|
20231109,193000,356654550,28550,28550,28550,28550,0
|
|
20231109,192900,356654550,28550,28550,28550,28550,0
|
|
20231109,192800,356654550,28550,28550,28550,28550,0
|
|
20231109,192700,356654550,28550,28550,28550,28550,0
|
|
20231109,192600,356654550,28550,28550,28550,28550,0
|
|
20231109,192500,356654550,28550,28550,28550,28550,0
|
|
20231109,192400,356654550,28550,28550,28550,28550,0
|
|
20231109,192300,356654550,28550,28550,28550,28550,0
|
|
20231109,192200,356654550,28550,28550,28550,28550,0
|
|
20231109,192100,356654550,28550,28550,28550,28550,0
|
|
20231109,192000,356654550,28550,28550,28550,28550,0
|
|
20231109,191900,356654550,28550,28550,28550,28550,0
|
|
20231109,191800,356654550,28550,28550,28550,28550,0
|
|
20231109,191700,356654550,28550,28550,28550,28550,0
|
|
20231109,191600,356654550,28550,28550,28550,28550,0
|
|
20231109,191500,356654550,28550,28550,28550,28550,0
|
|
20231109,191400,356654550,28550,28550,28550,28550,0
|
|
20231109,191300,356654550,28550,28550,28550,28550,0
|
|
20231109,191200,356654550,28550,28550,28550,28550,0
|
|
20231109,191100,356654550,28550,28550,28550,28550,0
|
|
20231109,191000,356654550,28550,28550,28550,28550,0
|
|
20231109,190900,356654550,28550,28550,28550,28550,0
|
|
20231109,190800,356654550,28550,28550,28550,28550,0
|
|
20231109,190700,356654550,28550,28550,28550,28550,0
|
|
20231109,190600,356654550,28550,28550,28550,28550,0
|
|
20231109,190500,356654550,28550,28550,28550,28550,0
|
|
20231109,190400,356654550,28550,28550,28550,28550,145
|
|
20231109,190300,356654550,28550,28550,28550,28550,0
|
|
20231109,190200,356654550,28550,28550,28550,28550,0
|
|
20231109,190100,356654550,28550,28550,28550,28550,0
|
|
20231109,190000,356654550,28550,28550,28550,28550,0
|
|
20231109,185900,356654550,28550,28550,28550,28550,0
|
|
20231109,185800,356654550,28550,28550,28550,28550,0
|
|
20231109,185700,356654550,28550,28550,28550,28550,0
|
|
20231109,185600,356654550,28550,28550,28550,28550,0
|
|
20231109,185500,356654550,28550,28550,28550,28550,0
|
|
20231109,185400,356654550,28550,28550,28550,28550,0
|
|
20231109,185300,356654550,28550,28550,28550,28550,0
|
|
20231109,185200,356654550,28550,28550,28550,28550,0
|
|
20231109,185100,356654550,28550,28550,28550,28550,0
|
|
20231109,185000,356654550,28550,28550,28550,28550,0
|
|
20231109,184900,356654550,28550,28550,28550,28550,0
|
|
20231109,184800,356654550,28550,28550,28550,28550,0
|
|
20231109,184700,356654550,28550,28550,28550,28550,0
|
|
20231109,184600,356654550,28550,28550,28550,28550,0
|
|
20231109,184500,356654550,28550,28550,28550,28550,0
|
|
20231109,184400,356654550,28550,28550,28550,28550,0
|
|
20231109,184300,356654550,28550,28550,28550,28550,0
|
|
20231109,184200,356654550,28550,28550,28550,28550,0
|
|
20231109,184100,356654550,28550,28550,28550,28550,0
|
|
20231109,184000,356654550,28550,28550,28550,28550,0
|
|
20231109,183900,356654550,28550,28550,28550,28550,0
|
|
20231109,183800,356654550,28550,28550,28550,28550,0
|
|
20231109,183700,356654550,28550,28550,28550,28550,0
|
|
20231109,183600,356654550,28550,28550,28550,28550,0
|
|
20231109,183500,356654550,28550,28550,28550,28550,0
|
|
20231109,183400,356654550,28550,28550,28550,28550,145
|
|
20231109,183300,356654550,28550,28550,28550,28550,0
|
|
20231109,183200,356654550,28550,28550,28550,28550,0
|
|
20231109,183100,356654550,28550,28550,28550,28550,0
|
|
20231109,183000,356654550,28550,28550,28550,28550,0
|
|
20231109,182900,356654550,28550,28550,28550,28550,0
|
|
20231109,182800,356654550,28550,28550,28550,28550,0
|
|
20231109,182700,356654550,28550,28550,28550,28550,0
|
|
20231109,182600,356654550,28550,28550,28550,28550,0
|
|
20231109,182500,356654550,28550,28550,28550,28550,0
|
|
20231109,182400,356654550,28550,28550,28550,28550,0
|
|
20231109,182300,356654550,28550,28550,28550,28550,0
|
|
20231109,182200,356654550,28550,28550,28550,28550,0
|
|
20231109,182100,356654550,28550,28550,28550,28550,0
|
|
20231109,182000,356654550,28550,28550,28550,28550,0
|
|
20231109,181900,356654550,28550,28550,28550,28550,0
|
|
20231109,181800,356654550,28550,28550,28550,28550,0
|
|
20231109,181700,356654550,28550,28550,28550,28550,0
|
|
20231109,181600,356654550,28550,28550,28550,28550,0
|
|
20231109,181500,356654550,28550,28550,28550,28550,0
|
|
20231109,181400,356654550,28550,28550,28550,28550,0
|
|
20231109,181300,356654550,28550,28550,28550,28550,0
|
|
20231109,181200,356654550,28550,28550,28550,28550,0
|
|
20231109,181100,356654550,28550,28550,28550,28550,0
|
|
20231109,181000,356654550,28550,28550,28550,28550,0
|
|
20231109,180900,356654550,28550,28550,28550,28550,0
|
|
20231109,180800,356654550,28550,28550,28550,28550,0
|
|
20231109,180700,356654550,28550,28550,28550,28550,0
|
|
20231109,180600,356654550,28550,28550,28550,28550,0
|
|
20231109,180500,356654550,28550,28550,28550,28550,0
|
|
20231109,180400,356654550,28550,28550,28550,28550,145
|
|
20231109,180300,356654550,28550,28550,28550,28550,0
|
|
20231109,180200,356654550,28550,28550,28550,28550,0
|
|
20231109,180100,356654550,28550,28550,28550,28550,0
|
|
20231109,180000,356654550,28550,28550,28550,28550,0
|
|
20231109,175900,356654550,28550,28550,28550,28550,0
|
|
20231109,175800,356654550,28550,28550,28550,28550,0
|
|
20231109,175700,356654550,28550,28550,28550,28550,0
|
|
20231109,175600,356654550,28550,28550,28550,28550,0
|
|
20231109,175500,356654550,28550,28550,28550,28550,0
|
|
20231109,175400,356654550,28550,28550,28550,28550,0
|
|
20231109,175300,356654550,28550,28550,28550,28550,0
|
|
20231109,175200,356654550,28550,28550,28550,28550,0
|
|
20231109,175100,356654550,28550,28550,28550,28550,0
|
|
20231109,175000,356654550,28550,28550,28550,28550,0
|
|
20231109,174900,356654550,28550,28550,28550,28550,0
|
|
20231109,174800,356654550,28550,28550,28550,28550,0
|
|
20231109,174700,356654550,28550,28550,28550,28550,0
|
|
20231109,174600,356654550,28550,28550,28550,28550,0
|
|
20231109,174500,356654550,28550,28550,28550,28550,0
|
|
20231109,174400,356654550,28550,28550,28550,28550,0
|
|
20231109,174300,356654550,28550,28550,28550,28550,0
|
|
20231109,174200,356654550,28550,28550,28550,28550,0
|
|
20231109,174100,356654550,28550,28550,28550,28550,0
|
|
20231109,174000,356654550,28550,28550,28550,28550,0
|
|
20231109,173900,356654550,28550,28550,28550,28550,0
|
|
20231109,173800,356654550,28550,28550,28550,28550,0
|
|
20231109,173700,356654550,28550,28550,28550,28550,0
|
|
20231109,173600,356654550,28550,28550,28550,28550,0
|
|
20231109,173500,356654550,28550,28550,28550,28550,0
|
|
20231109,173400,356654550,28550,28550,28550,28550,145
|
|
20231109,173300,356654550,28550,28550,28550,28550,0
|
|
20231109,173200,356654550,28550,28550,28550,28550,0
|
|
20231109,173100,356654550,28550,28550,28550,28550,0
|
|
20231109,173000,356654550,28550,28550,28550,28550,0
|
|
20231109,172900,356654550,28550,28550,28550,28550,0
|
|
20231109,172800,356654550,28550,28550,28550,28550,0
|
|
20231109,172700,356654550,28550,28550,28550,28550,0
|
|
20231109,172600,356654550,28550,28550,28550,28550,0
|
|
20231109,172500,356654550,28550,28550,28550,28550,0
|
|
20231109,172400,356654550,28550,28550,28550,28550,0
|
|
20231109,172300,356654550,28550,28550,28550,28550,0
|
|
20231109,172200,356654550,28550,28550,28550,28550,0
|
|
20231109,172100,356654550,28550,28550,28550,28550,0
|
|
20231109,172000,356654550,28550,28550,28550,28550,0
|
|
20231109,171900,356654550,28550,28550,28550,28550,0
|
|
20231109,171800,356654550,28550,28550,28550,28550,0
|
|
20231109,171700,356654550,28550,28550,28550,28550,0
|
|
20231109,171600,356654550,28550,28550,28550,28550,0
|
|
20231109,171500,356654550,28550,28550,28550,28550,0
|
|
20231109,171400,356654550,28550,28550,28550,28550,0
|
|
20231109,171300,356654550,28550,28550,28550,28550,0
|
|
20231109,171200,356654550,28550,28550,28550,28550,0
|
|
20231109,171100,356654550,28550,28550,28550,28550,0
|
|
20231109,171000,356654550,28550,28550,28550,28550,0
|
|
20231109,170900,356654550,28550,28550,28550,28550,0
|
|
20231109,170800,356654550,28550,28550,28550,28550,0
|
|
20231109,170700,356654550,28550,28550,28550,28550,0
|
|
20231109,170600,356654550,28550,28550,28550,28550,0
|
|
20231109,170500,356654550,28550,28550,28550,28550,0
|
|
20231109,170400,356654550,28550,28550,28550,28550,145
|
|
20231109,170300,356654550,28550,28550,28550,28550,0
|
|
20231109,170200,356654550,28550,28550,28550,28550,0
|
|
20231109,170100,356654550,28550,28550,28550,28550,0
|
|
20231109,170000,356654550,28550,28550,28550,28550,0
|
|
20231109,165900,356654550,28550,28550,28550,28550,0
|
|
20231109,165800,356654550,28550,28550,28550,28550,0
|
|
20231109,165700,356654550,28550,28550,28550,28550,0
|
|
20231109,165600,356654550,28550,28550,28550,28550,0
|
|
20231109,165500,356654550,28550,28550,28550,28550,0
|
|
20231109,165400,356654550,28550,28550,28550,28550,0
|
|
20231109,165300,356654550,28550,28550,28550,28550,0
|
|
20231109,165200,356654550,28550,28550,28550,28550,0
|
|
20231109,165100,356654550,28550,28550,28550,28550,0
|
|
20231109,165000,356654550,28550,28550,28550,28550,0
|
|
20231109,164900,356654550,28550,28550,28550,28550,0
|
|
20231109,164800,356654550,28550,28550,28550,28550,0
|
|
20231109,164700,356654550,28550,28550,28550,28550,0
|
|
20231109,164600,356654550,28550,28550,28550,28550,0
|
|
20231109,164500,356654550,28550,28550,28550,28550,0
|
|
20231109,164400,356654550,28550,28550,28550,28550,0
|
|
20231109,164300,356654550,28550,28550,28550,28550,0
|
|
20231109,164200,356654550,28550,28550,28550,28550,0
|
|
20231109,164100,356654550,28550,28550,28550,28550,0
|
|
20231109,164000,356654550,28550,28550,28550,28550,0
|
|
20231109,163900,356654550,28550,28550,28550,28550,0
|
|
20231109,163800,356654550,28550,28550,28550,28550,0
|
|
20231109,163700,356654550,28550,28550,28550,28550,0
|
|
20231109,163600,356654550,28550,28550,28550,28550,0
|
|
20231109,163500,356654550,28550,28550,28550,28550,0
|
|
20231109,163400,356654550,28550,28550,28550,28550,145
|
|
20231109,163300,356654550,28550,28550,28550,28550,0
|
|
20231109,163200,356654550,28550,28550,28550,28550,0
|
|
20231109,163100,356654550,28550,28550,28550,28550,0
|
|
20231109,163000,356654550,28550,28550,28550,28550,0
|
|
20231109,162900,356654550,28550,28550,28550,28550,0
|
|
20231109,162800,356654550,28550,28550,28550,28550,0
|
|
20231109,162700,356654550,28550,28550,28550,28550,0
|
|
20231109,162600,356654550,28550,28550,28550,28550,0
|
|
20231109,162500,356654550,28550,28550,28550,28550,0
|
|
20231109,162400,356654550,28550,28550,28550,28550,0
|
|
20231109,162300,356654550,28550,28550,28550,28550,0
|
|
20231109,162200,356654550,28550,28550,28550,28550,0
|
|
20231109,162100,356654550,28550,28550,28550,28550,0
|
|
20231109,162000,356654550,28550,28550,28550,28550,0
|
|
20231109,161900,356654550,28550,28550,28550,28550,0
|
|
20231109,161800,356654550,28550,28550,28550,28550,0
|
|
20231109,161700,356654550,28550,28550,28550,28550,0
|
|
20231109,161600,356654550,28550,28550,28550,28550,0
|
|
20231109,161500,356654550,28550,28550,28550,28550,0
|
|
20231109,161400,356654550,28550,28550,28550,28550,0
|
|
20231109,161300,356654550,28550,28550,28550,28550,0
|
|
20231109,161200,356654550,28550,28550,28550,28550,0
|
|
20231109,161100,356654550,28550,28550,28550,28550,0
|
|
20231109,161000,356654550,28550,28550,28550,28550,0
|
|
20231109,160900,356654550,28550,28550,28550,28550,0
|
|
20231109,160800,356654550,28550,28550,28550,28550,0
|
|
20231109,160700,356654550,28550,28550,28550,28550,0
|
|
20231109,160600,356654550,28550,28550,28550,28550,0
|
|
20231109,160500,356654550,28550,28550,28550,28550,0
|
|
20231109,160400,356654550,28550,28550,28550,28550,145
|
|
20231109,160300,356654550,28550,28550,28550,28550,0
|
|
20231109,160200,356654550,28550,28550,28550,28550,0
|
|
20231109,160100,356654550,28550,28550,28550,28550,0
|
|
20231109,160000,356654550,28550,28550,28550,28550,0
|
|
20231109,155900,356654550,28550,28550,28550,28550,0
|
|
20231109,155800,356654550,28550,28550,28550,28550,0
|
|
20231109,155700,356654550,28550,28550,28550,28550,0
|
|
20231109,155600,356654550,28550,28550,28550,28550,0
|
|
20231109,155500,356654550,28550,28550,28550,28550,0
|
|
20231109,155400,356654550,28550,28550,28550,28550,0
|
|
20231109,155300,356654550,28550,28550,28550,28550,0
|
|
20231109,155200,356654550,28550,28550,28550,28550,0
|
|
20231109,155100,356654550,28550,28550,28550,28550,0
|
|
20231109,155000,356654550,28550,28550,28550,28550,0
|
|
20231109,154900,356654550,28550,28550,28550,28550,0
|
|
20231109,154800,356654550,28550,28550,28550,28550,0
|
|
20231109,154700,356654550,28550,28550,28550,28550,0
|
|
20231109,154600,356654550,28550,28550,28550,28550,0
|
|
20231109,154500,356654550,28550,28550,28550,28550,0
|
|
20231109,154400,356654550,28550,28550,28550,28550,0
|
|
20231109,154300,356654550,28550,28550,28550,28550,0
|
|
20231109,154200,356654550,28550,28550,28550,28550,0
|
|
20231109,154100,356654550,28550,28550,28550,28550,0
|
|
20231109,154000,356654550,28550,28550,28550,28550,0
|
|
20231109,153900,356654550,28550,28550,28550,28550,0
|
|
20231109,153800,356654550,28550,28550,28550,28550,0
|
|
20231109,153700,356654550,28550,28550,28550,28550,0
|
|
20231109,153600,356654550,28550,28550,28550,28550,0
|
|
20231109,153500,356654550,28550,28550,28550,28550,0
|
|
20231109,153400,356654550,28550,28550,28550,28550,145
|
|
20231109,153300,356654550,28550,28550,28550,28550,0
|
|
20231109,153200,356654550,28550,28550,28550,28550,0
|
|
20231109,153100,356654550,28550,28550,28550,28550,0
|
|
20231109,153000,356654550,28550,28550,28550,28550,145
|
|
20231109,152900,352514800,28400,28400,28400,28400,0
|
|
20231109,152800,352514800,28400,28400,28400,28400,0
|
|
20231109,152700,352514800,28400,28400,28400,28400,0
|
|
20231109,152600,352514800,28400,28400,28400,28400,0
|
|
20231109,152500,352514800,28400,28400,28400,28400,0
|
|
20231109,152400,352514800,28400,28400,28400,28400,0
|
|
20231109,152300,352514800,28400,28400,28400,28400,0
|
|
20231109,152200,352514800,28400,28400,28400,28400,0
|
|
20231109,152100,352514800,28400,28400,28400,28400,0
|
|
20231109,152000,352514800,28400,28400,28400,28400,0
|
|
20231109,151900,352514800,28400,28400,28400,28400,5
|
|
20231109,151800,352372800,28450,28400,28500,28400,9
|
|
20231109,151700,352117050,28400,28450,28500,28400,49
|
|
20231109,151600,350724050,28450,28450,28450,28450,0
|
|
20231109,151500,350724050,28450,28450,28450,28450,3
|
|
20231109,151400,350638700,28450,28450,28500,28450,11
|
|
20231109,151300,350325450,28450,28450,28450,28450,4
|
|
20231109,151200,350211650,28400,28400,28400,28400,3
|
|
20231109,151100,350126450,28400,28400,28400,28400,2
|
|
20231109,151000,350069650,28400,28400,28400,28400,8
|
|
20231109,150900,349842450,28400,28400,28400,28400,4
|
|
20231109,150800,349728850,28400,28400,28400,28400,1
|
|
20231109,150700,349700450,28400,28400,28400,28400,104
|
|
20231109,150600,346746850,28400,28400,28400,28400,7
|
|
20231109,150500,346548050,28500,28400,28500,28400,6
|
|
20231109,150400,346377250,28500,28400,28500,28400,9
|
|
20231109,150300,346121150,28400,28450,28450,28400,125
|
|
20231109,150200,342571100,28400,28400,28400,28400,7
|
|
20231109,150100,342372300,28450,28400,28450,28400,14
|
|
20231109,150000,341974200,28400,28400,28400,28400,5
|
|
20231109,145900,341832200,28400,28450,28450,28400,6
|
|
20231109,145800,341661600,28400,28400,28400,28400,7
|
|
20231109,145700,341462800,28400,28400,28400,28400,4
|
|
20231109,145600,341349200,28400,28400,28400,28400,2
|
|
20231109,145500,341292400,28400,28400,28400,28400,4
|
|
20231109,145400,341178800,28400,28400,28400,28400,8
|
|
20231109,145300,340951600,28400,28400,28400,28400,1
|
|
20231109,145200,340923200,28400,28400,28400,28400,3
|
|
20231109,145100,340838000,28400,28400,28400,28400,9
|
|
20231109,145000,340582400,28400,28400,28400,28400,173
|
|
20231109,144900,335669200,28400,28400,28400,28400,6
|
|
20231109,144800,335498800,28450,28400,28450,28400,9
|
|
20231109,144700,335243150,28400,28400,28400,28400,4
|
|
20231109,144600,335129550,28400,28400,28400,28400,5
|
|
20231109,144500,334987550,28400,28400,28400,28400,304
|
|
20231109,144400,326353950,28450,28450,28450,28450,12
|
|
20231109,144300,326012550,28400,28450,28450,28400,15
|
|
20231109,144200,325586300,28450,28450,28450,28450,3
|
|
20231109,144100,325500950,28400,28450,28450,28400,7
|
|
20231109,144000,325302000,28400,28450,28450,28400,7
|
|
20231109,143900,325103150,28400,28400,28400,28400,5
|
|
20231109,143800,324961150,28400,28450,28450,28400,23
|
|
20231109,143700,324306950,28450,28450,28500,28400,15
|
|
20231109,143600,323880350,28450,28450,28450,28450,3
|
|
20231109,143500,323795000,28450,28450,28500,28450,46
|
|
20231109,143400,322486250,28450,28450,28450,28450,148
|
|
20231109,143300,318275650,28450,28450,28450,28450,0
|
|
20231109,143200,318275650,28450,28450,28450,28450,7
|
|
20231109,143100,318076500,28450,28450,28450,28450,10
|
|
20231109,143000,317792000,28450,28450,28450,28450,3
|
|
20231109,142900,317706650,28450,28450,28450,28450,5
|
|
20231109,142800,317564400,28450,28450,28450,28450,11
|
|
20231109,142700,317251450,28450,28450,28450,28450,11
|
|
20231109,142600,316938500,28500,28500,28500,28500,2
|
|
20231109,142500,316881500,28450,28450,28450,28450,19
|
|
20231109,142400,316340950,28500,28500,28500,28500,3
|
|
20231109,142300,316255450,28450,28450,28450,28450,32
|
|
20231109,142200,315345050,28450,28450,28450,28450,4
|
|
20231109,142100,315231250,28450,28450,28450,28450,5
|
|
20231109,142000,315089000,28450,28450,28450,28450,14
|
|
20231109,141900,314690700,28450,28450,28450,28450,3
|
|
20231109,141800,314605350,28450,28450,28450,28450,23
|
|
20231109,141700,313951000,28450,28450,28450,28450,4
|
|
20231109,141600,313837200,28500,28400,28500,28400,259
|
|
20231109,141500,306468400,28400,28400,28400,28400,3
|
|
20231109,141400,306383200,28450,28450,28450,28450,4
|
|
20231109,141300,306269400,28450,28450,28450,28400,606
|
|
20231109,141200,289038300,28500,28500,28500,28500,6
|
|
20231109,141100,288867300,28450,28500,28500,28450,21
|
|
20231109,141000,288269000,28500,28550,28550,28500,3
|
|
20231109,140900,288183400,28550,28450,28550,28450,58
|
|
20231109,140800,286528500,28500,28450,28500,28450,11
|
|
20231109,140700,286215450,28500,28500,28500,28450,3
|
|
20231109,140600,286130000,28450,28450,28450,28450,4
|
|
20231109,140500,286016200,28450,28450,28450,28450,5
|
|
20231109,140400,285873950,28450,28450,28550,28450,16
|
|
20231109,140300,285418100,28450,28450,28450,28450,7
|
|
20231109,140200,285218950,28450,28450,28450,28450,12
|
|
20231109,140100,284877550,28450,28450,28450,28450,0
|
|
20231109,140000,284877550,28450,28500,28500,28450,24
|
|
20231109,135900,284194700,28600,28450,28600,28450,43
|
|
20231109,135800,282971000,28450,28450,28450,28450,1
|
|
20231109,135700,282942550,28450,28450,28450,28450,8
|
|
20231109,135600,282714950,28450,28450,28450,28450,7
|
|
20231109,135500,282515800,28500,28500,28500,28500,1
|
|
20231109,135400,282487300,28450,28450,28450,28450,4
|
|
20231109,135300,282373500,28450,28500,28600,28450,84
|
|
20231109,135200,279976300,28500,28500,28500,28500,24
|
|
20231109,135100,279292300,28450,28450,28450,28450,10
|
|
20231109,135000,279007800,28450,28500,28500,28450,16
|
|
20231109,134900,278552550,28500,28450,28500,28450,25
|
|
20231109,134800,277841250,28450,28450,28450,28450,5
|
|
20231109,134700,277699000,28500,28450,28500,28450,18
|
|
20231109,134600,277186250,28450,28450,28450,28450,6
|
|
20231109,134500,277015550,28500,28500,28500,28450,14
|
|
20231109,134400,276616950,28500,28450,28550,28450,52
|
|
20231109,134300,275133000,28450,28500,28500,28450,16
|
|
20231109,134200,274677050,28500,28450,28500,28450,19
|
|
20231109,134100,274135750,28450,28450,28450,28450,11
|
|
20231109,134000,273822800,28550,28500,28550,28500,32
|
|
20231109,133900,272910750,28450,28450,28450,28450,34
|
|
20231109,133800,271943450,28450,28450,28450,28450,3
|
|
20231109,133700,271858100,28450,28500,28550,28450,19
|
|
20231109,133600,271316750,28450,28500,28500,28450,63
|
|
20231109,133500,269521500,28650,28550,28650,28550,3
|
|
20231109,133400,269435650,28550,28500,28600,28500,45
|
|
20231109,133300,268150700,28500,28500,28500,28500,8
|
|
20231109,133200,267922700,28500,28500,28500,28500,6
|
|
20231109,133100,267751700,28500,28500,28500,28500,5
|
|
20231109,133000,267609200,28500,28550,28550,28500,15
|
|
20231109,132900,267181650,28500,28500,28550,28500,10
|
|
20231109,132800,266896600,28500,28550,28550,28500,10
|
|
20231109,132700,266611400,28500,28500,28500,28450,16
|
|
20231109,132600,266155550,28450,28500,28500,28450,8
|
|
20231109,132500,265927800,28450,28500,28500,28450,23
|
|
20231109,132400,265272600,28500,28500,28500,28500,25
|
|
20231109,132300,264560100,28500,28450,28500,28450,35
|
|
20231109,132200,263563600,28450,28450,28450,28450,32
|
|
20231109,132100,262653200,28450,28500,28500,28450,7
|
|
20231109,132000,262453900,28500,28500,28500,28450,8
|
|
20231109,131900,262226050,28450,28450,28450,28450,5
|
|
20231109,131800,262083800,28450,28500,28500,28450,16
|
|
20231109,131700,261628450,28500,28500,28500,28500,0
|
|
20231109,131600,261628450,28500,28450,28500,28450,54
|
|
20231109,131500,260092000,28450,28450,28450,28450,52
|
|
20231109,131400,258612600,28450,28500,28500,28450,150
|
|
20231109,131300,254337800,28500,28450,28500,28450,11
|
|
20231109,131200,254024700,28450,28450,28450,28450,4
|
|
20231109,131100,253910900,28500,28500,28500,28500,12
|
|
20231109,131000,253568900,28450,28450,28500,28450,14
|
|
20231109,130900,253170400,28450,28450,28500,28450,785
|
|
20231109,130800,230837100,28450,28450,28450,28450,21
|
|
20231109,130700,230239650,28450,28450,28450,28450,5
|
|
20231109,130600,230097400,28450,28500,28550,28450,18
|
|
20231109,130500,229584550,28450,28450,28450,28450,4
|
|
20231109,130400,229470750,28500,28450,28500,28450,12
|
|
20231109,130300,229128950,28450,28450,28500,28450,10
|
|
20231109,130200,228844200,28450,28450,28450,28450,5
|
|
20231109,130100,228701950,28450,28450,28450,28450,3
|
|
20231109,130000,228616600,28450,28450,28450,28450,2
|
|
20231109,125900,228559700,28500,28450,28500,28450,14
|
|
20231109,125800,228161350,28450,28450,28450,28450,4
|
|
20231109,125700,228047550,28450,28450,28450,28450,6
|
|
20231109,125600,227876850,28450,28450,28450,28450,5
|
|
20231109,125500,227734600,28450,28450,28450,28450,17
|
|
20231109,125400,227250950,28450,28450,28450,28450,4
|
|
20231109,125300,227137150,28450,28450,28450,28450,6
|
|
20231109,125200,226966450,28450,28450,28450,28450,7
|
|
20231109,125100,226767300,28450,28450,28450,28450,7
|
|
20231109,125000,226568150,28450,28450,28450,28450,4
|
|
20231109,124900,226454350,28450,28500,28500,28450,9
|
|
20231109,124800,226198050,28450,28450,28500,28450,9
|
|
20231109,124700,225941700,28450,28450,28450,28450,7
|
|
20231109,124600,225742550,28450,28450,28450,28450,7
|
|
20231109,124500,225543400,28450,28450,28450,28450,2
|
|
20231109,124400,225486500,28450,28450,28450,28450,4
|
|
20231109,124300,225372700,28450,28400,28450,28400,19
|
|
20231109,124200,224832750,28400,28400,28400,28400,2
|
|
20231109,124100,224775950,28400,28400,28400,28400,3
|
|
20231109,124000,224690750,28400,28400,28400,28400,8
|
|
20231109,123900,224463550,28400,28400,28400,28400,10
|
|
20231109,123800,224179550,28400,28450,28450,28400,13
|
|
20231109,123700,223810300,28400,28400,28450,28400,16
|
|
20231109,123600,223355800,28400,28400,28400,28400,13
|
|
20231109,123500,222986600,28400,28450,28450,28400,9
|
|
20231109,123400,222730850,28450,28400,28450,28400,26
|
|
20231109,123300,221992350,28400,28450,28450,28400,7
|
|
20231109,123200,221793400,28400,28400,28400,28400,15
|
|
20231109,123100,221367400,28400,28400,28400,28400,3
|
|
20231109,123000,221282200,28400,28400,28400,28400,4
|
|
20231109,122900,221168600,28400,28400,28400,28400,6
|
|
20231109,122800,220998200,28400,28400,28400,28400,5
|
|
20231109,122700,220856200,28400,28400,28450,28400,12
|
|
20231109,122600,220515350,28400,28450,28450,28400,9
|
|
20231109,122500,220259600,28450,28450,28450,28450,1
|
|
20231109,122400,220231150,28400,28450,28450,28400,10
|
|
20231109,122300,219947050,28450,28450,28450,28450,6
|
|
20231109,122200,219776350,28450,28450,28450,28450,5
|
|
20231109,122100,219634100,28450,28450,28450,28450,3
|
|
20231109,122000,219548750,28450,28500,28500,28450,11
|
|
20231109,121900,219235700,28450,28450,28450,28450,1
|
|
20231109,121800,219207250,28450,28450,28450,28450,8
|
|
20231109,121700,218979650,28450,28450,28450,28450,11
|
|
20231109,121600,218666700,28450,28500,28500,28450,6
|
|
20231109,121500,218495950,28450,28450,28450,28450,6
|
|
20231109,121400,218325250,28450,28450,28450,28450,7
|
|
20231109,121300,218126100,28450,28450,28450,28450,7
|
|
20231109,121200,217926950,28450,28450,28450,28450,4
|
|
20231109,121100,217813150,28450,28450,28450,28450,10
|
|
20231109,121000,217528650,28450,28450,28450,28450,2
|
|
20231109,120900,217471750,28450,28450,28450,28450,12
|
|
20231109,120800,217130350,28450,28450,28450,28450,8
|
|
20231109,120700,216902750,28450,28450,28450,28450,2
|
|
20231109,120600,216845850,28450,28450,28450,28450,11
|
|
20231109,120500,216532900,28450,28400,28450,28400,14
|
|
20231109,120400,216135050,28400,28400,28400,28400,2
|
|
20231109,120300,216078250,28400,28400,28400,28400,6
|
|
20231109,120200,215907850,28400,28400,28400,28400,0
|
|
20231109,120100,215907850,28400,28400,28450,28400,14
|
|
20231109,120000,215510050,28400,28400,28400,28400,5
|
|
20231109,115900,215368050,28400,28400,28400,28400,0
|
|
20231109,115800,215368050,28400,28450,28450,28400,8
|
|
20231109,115700,215140750,28450,28400,28450,28400,13
|
|
20231109,115600,214771300,28450,28450,28450,28450,0
|
|
20231109,115500,214771300,28450,28450,28450,28400,12
|
|
20231109,115400,214430050,28450,28450,28450,28450,18
|
|
20231109,115300,213917950,28450,28450,28450,28450,5
|
|
20231109,115200,213775700,28450,28450,28450,28450,42
|
|
20231109,115100,212580800,28450,28450,28450,28450,4
|
|
20231109,115000,212467000,28450,28450,28450,28450,3
|
|
20231109,114900,212381650,28450,28450,28450,28450,10
|
|
20231109,114800,212097150,28450,28450,28450,28450,4
|
|
20231109,114700,211983350,28450,28500,28500,28450,78
|
|
20231109,114600,209760400,28450,28400,28450,28400,26
|
|
20231109,114500,209021000,28400,28400,28400,28400,4
|
|
20231109,114400,208907400,28450,28450,28450,28450,2
|
|
20231109,114300,208850500,28400,28450,28450,28400,46
|
|
20231109,114200,207542000,28400,28450,28500,28400,139
|
|
20231109,114100,203584950,28450,28450,28450,28450,3
|
|
20231109,114000,203499600,28450,28500,28500,28450,5
|
|
20231109,113900,203357300,28500,28500,28500,28500,8
|
|
20231109,113800,203129300,28500,28450,28500,28400,9
|
|
20231109,113700,202873400,28450,28450,28450,28450,4
|
|
20231109,113600,202759600,28450,28400,28450,28400,9
|
|
20231109,113500,202503800,28450,28450,28450,28450,3
|
|
20231109,113400,202418450,28450,28400,28450,28400,10
|
|
20231109,113300,202134350,28450,28400,28500,28400,8
|
|
20231109,113200,201906900,28550,28550,28550,28550,1
|
|
20231109,113100,201878350,28400,28500,28500,28400,10
|
|
20231109,113000,201594000,28450,28450,28450,28450,11
|
|
20231109,112900,201281050,28450,28450,28450,28450,2
|
|
20231109,112800,201224150,28450,28450,28450,28450,3
|
|
20231109,112700,201138800,28500,28500,28500,28500,6
|
|
20231109,112600,200967800,28500,28500,28500,28500,8
|
|
20231109,112500,200739800,28500,28500,28500,28500,10
|
|
20231109,112400,200454800,28450,28400,28450,28400,9
|
|
20231109,112300,200198850,28400,28400,28450,28400,9
|
|
20231109,112200,199943050,28400,28400,28450,28400,9
|
|
20231109,112100,199687350,28400,28400,28400,28400,2
|
|
20231109,112000,199630550,28400,28400,28450,28400,13
|
|
20231109,111900,199261250,28400,28400,28400,28400,9
|
|
20231109,111800,199005650,28450,28450,28450,28450,2
|
|
20231109,111700,198948750,28400,28500,28500,28400,6
|
|
20231109,111600,198778000,28500,28500,28500,28500,3
|
|
20231109,111500,198692500,28550,28500,28550,28500,12
|
|
20231109,111400,198350200,28500,28550,28550,28500,4
|
|
20231109,111300,198236100,28550,28550,28550,28550,4
|
|
20231109,111200,198121900,28650,28450,28650,28450,6
|
|
20231109,111100,197950600,28450,28400,28500,28400,17
|
|
20231109,111000,197467350,28400,28450,28450,28400,8
|
|
20231109,110900,197239950,28450,28450,28450,28450,1
|
|
20231109,110800,197211500,28400,28450,28450,28400,14
|
|
20231109,110700,196813850,28450,28450,28450,28450,9
|
|
20231109,110600,196557800,28450,28450,28450,28450,5
|
|
20231109,110500,196415550,28450,28450,28450,28450,6
|
|
20231109,110400,196244850,28450,28450,28500,28450,12
|
|
20231109,110300,195903350,28450,28450,28450,28450,9
|
|
20231109,110200,195647300,28450,28450,28450,28450,4
|
|
20231109,110100,195533500,28450,28450,28450,28450,17
|
|
20231109,110000,195049850,28450,28450,28450,28450,0
|
|
20231109,105900,195049850,28450,28450,28450,28450,39
|
|
20231109,105800,193940300,28450,28400,28450,28400,31
|
|
20231109,105700,193058550,28400,28400,28400,28400,0
|
|
20231109,105600,193058550,28400,28400,28450,28400,81
|
|
20231109,105500,190754850,28400,28400,28400,28400,5
|
|
20231109,105400,190612850,28400,28450,28450,28400,23
|
|
20231109,105300,189958700,28450,28450,28450,28450,8
|
|
20231109,105200,189731100,28450,28450,28450,28450,27
|
|
20231109,105100,188962950,28500,28450,28500,28450,15
|
|
20231109,105000,188535950,28400,28400,28400,28400,61
|
|
20231109,104900,186803550,28400,28450,28450,28400,91
|
|
20231109,104800,184214700,28450,28450,28450,28450,10
|
|
20231109,104700,183930200,28450,28450,28450,28450,62
|
|
20231109,104600,182166300,28450,28500,28500,28450,2
|
|
20231109,104500,182109350,28450,28450,28450,28450,64
|
|
20231109,104400,180288550,28450,28450,28450,28450,59
|
|
20231109,104300,178610000,28500,28500,28500,28500,7
|
|
20231109,104200,178410500,28450,28450,28500,28450,64
|
|
20231109,104100,176589550,28450,28450,28450,28450,4
|
|
20231109,104000,176475750,28500,28500,28500,28500,63
|
|
20231109,103900,174680250,28600,28550,28650,28450,549
|
|
20231109,103800,159004750,28500,28450,28500,28450,65
|
|
20231109,103700,157155350,28450,28450,28450,28450,4
|
|
20231109,103600,157041550,28450,28450,28450,28450,66
|
|
20231109,103500,155163850,28450,28400,28450,28400,121
|
|
20231109,103400,151721600,28450,28400,28450,28400,5
|
|
20231109,103300,151579450,28400,28400,28400,28400,113
|
|
20231109,103200,148370250,28400,28400,28400,28400,10
|
|
20231109,103100,148086250,28400,28400,28400,28400,210
|
|
20231109,103000,142122250,28400,28400,28400,28400,98
|
|
20231109,102900,139339050,28400,28400,28400,28400,163
|
|
20231109,102800,134709850,28400,28400,28400,28400,2
|
|
20231109,102700,134653050,28400,28450,28450,28400,64
|
|
20231109,102600,132835400,28450,28450,28450,28450,62
|
|
20231109,102500,131071500,28500,28450,28500,28400,51
|
|
20231109,102400,129618500,28400,28400,28400,28400,65
|
|
20231109,102300,127772500,28400,28400,28400,28400,2
|
|
20231109,102200,127715700,28400,28450,28450,28400,109
|
|
20231109,102100,124620050,28400,28400,28400,28350,48
|
|
20231109,102000,123257050,28400,28400,28400,28400,85
|
|
20231109,101900,120843050,28350,28350,28350,28350,63
|
|
20231109,101800,119057000,28350,28350,28350,28350,16
|
|
20231109,101700,118603400,28350,28400,28500,28350,773
|
|
20231109,101600,96679200,28450,28400,28450,28400,62
|
|
20231109,101500,94915450,28400,28400,28400,28400,76
|
|
20231109,101400,92757050,28400,28400,28400,28400,24
|
|
20231109,101300,92075450,28350,28450,28450,28350,216
|
|
20231109,101200,85936200,28450,28450,28450,28450,61
|
|
20231109,101100,84200750,28450,28450,28450,28450,26
|
|
20231109,101000,83461050,28400,28450,28450,28350,227
|
|
20231109,100900,77009600,28500,28550,28550,28500,725
|
|
20231109,100800,56319000,28600,28600,28600,28600,0
|
|
20231109,100700,56319000,28600,28600,28600,28550,90
|
|
20231109,100600,53745050,28600,28550,28650,28550,64
|
|
20231109,100500,51912350,28600,28600,28600,28600,1
|
|
20231109,100400,51883750,28600,28600,28600,28600,111
|
|
20231109,100300,48709150,28600,28550,28600,28550,38
|
|
20231109,100200,47622400,28550,28550,28550,28550,2
|
|
20231109,100100,47565300,28600,28600,28600,28600,118
|
|
20231109,100000,44190500,28600,28600,28600,28600,0
|
|
20231109,095900,44190500,28600,28650,28650,28600,20
|
|
20231109,095800,43617600,28700,28700,28700,28650,15
|
|
20231109,095700,43187150,28700,28700,28700,28700,7
|
|
20231109,095600,42986250,28750,28750,28750,28750,10
|
|
20231109,095500,42698750,28800,28800,28800,28800,1
|
|
20231109,095400,42669950,28800,28800,28800,28800,54
|
|
20231109,095300,41114750,28850,28850,28850,28850,202
|
|
20231109,095200,35287050,28850,28850,28850,28850,9
|
|
20231109,095100,35027400,28900,28900,28900,28850,208
|
|
20231109,095000,29016250,28900,28900,28900,28900,1
|
|
20231109,094900,28987350,28950,28950,28950,28950,1
|
|
20231109,094800,28958400,29000,28950,29000,28950,2
|
|
20231109,094700,28900450,28900,28900,28900,28900,4
|
|
20231109,094600,28784850,28950,28950,28950,28900,7
|
|
20231109,094500,28582250,28950,28950,28950,28950,6
|
|
20231109,094400,28408550,28950,28950,28950,28950,0
|
|
20231109,094300,28408550,28950,29000,29000,28950,22
|
|
20231109,094200,27770900,29000,29000,29000,29000,10
|
|
20231109,094100,27480900,29050,29050,29050,29050,0
|
|
20231109,094000,27480900,29050,29000,29050,29000,17
|
|
20231109,093900,26987450,29000,29000,29000,29000,0
|
|
20231109,093800,26987450,29000,29000,29000,29000,12
|
|
20231109,093700,26639450,29000,29000,29000,29000,1
|
|
20231109,093600,26610450,29000,29050,29050,29000,29
|
|
20231109,093500,25768050,29050,29050,29050,29050,1
|
|
20231109,093400,25739000,29100,29100,29100,29100,0
|
|
20231109,093300,25739000,29100,29100,29100,29100,16
|
|
20231109,093200,25273400,29200,29200,29200,29200,1
|
|
20231109,093100,25244200,29150,29150,29150,29150,4
|
|
20231109,093000,25127600,29050,29050,29050,29050,0
|
|
20231109,092900,25127600,29050,29050,29050,29050,13
|
|
20231109,092800,24749950,29100,29100,29100,29100,20
|
|
20231109,092700,24167950,29150,29150,29150,29150,1
|
|
20231109,092600,24138800,29200,29200,29200,29200,0
|
|
20231109,092500,24138800,29200,29200,29200,29200,0
|
|
20231109,092400,24138800,29200,29200,29200,29200,0
|
|
20231109,092300,24138800,29200,29200,29200,29200,0
|
|
20231109,092200,24138800,29200,29200,29200,29200,0
|
|
20231109,092100,24138800,29200,29200,29200,29200,10
|
|
20231109,092000,23846800,29100,29000,29100,29000,81
|
|
20231109,091900,21495100,28900,28900,28900,28900,0
|
|
20231109,091800,21495100,28900,28900,28900,28900,0
|
|
20231109,091700,21495100,28900,28900,28900,28900,0
|
|
20231109,091600,21495100,28900,28900,28900,28900,0
|
|
20231109,091500,21495100,28900,29050,29050,28900,382
|
|
20231109,091400,10418750,29100,29100,29100,29100,3
|
|
20231109,091300,10331450,29100,29100,29100,29100,52
|
|
20231109,091200,8818250,29300,29300,29300,29300,0
|
|
20231109,091100,8818250,29300,29300,29300,29300,0
|
|
20231109,091000,8818250,29300,29300,29300,29300,0
|
|
20231109,090900,8818250,29300,29300,29300,29300,0
|
|
20231109,090800,8818250,29300,29250,29300,29250,30
|
|
20231109,090700,7939700,29350,29350,29350,29350,0
|
|
20231109,090600,7939700,29350,29300,29350,29300,252
|
|
20231109,090500,552850,29350,29350,29350,29350,0
|
|
20231109,090400,552850,29350,29300,29350,29300,4
|
|
20231109,090300,435500,29350,29350,29350,29350,0
|
|
20231109,090200,435500,29350,29350,29350,29350,0
|
|
20231109,090100,435500,29350,29050,29350,29050,4
|
|
20231109,090000,319000,29000,29000,29000,29000,11
|