666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,200300,158291450,28550,28550,28550,28550,25
|
|
20231110,200200,158291450,28550,28550,28550,28550,0
|
|
20231110,200100,158291450,28550,28550,28550,28550,0
|
|
20231110,200000,158291450,28550,28550,28550,28550,0
|
|
20231110,195900,158291450,28550,28550,28550,28550,0
|
|
20231110,195800,158291450,28550,28550,28550,28550,0
|
|
20231110,195700,158291450,28550,28550,28550,28550,0
|
|
20231110,195600,158291450,28550,28550,28550,28550,0
|
|
20231110,195500,158291450,28550,28550,28550,28550,0
|
|
20231110,195400,158291450,28550,28550,28550,28550,0
|
|
20231110,195300,158291450,28550,28550,28550,28550,0
|
|
20231110,195200,158291450,28550,28550,28550,28550,0
|
|
20231110,195100,158291450,28550,28550,28550,28550,0
|
|
20231110,195000,158291450,28550,28550,28550,28550,0
|
|
20231110,194900,158291450,28550,28550,28550,28550,0
|
|
20231110,194800,158291450,28550,28550,28550,28550,0
|
|
20231110,194700,158291450,28550,28550,28550,28550,0
|
|
20231110,194600,158291450,28550,28550,28550,28550,0
|
|
20231110,194500,158291450,28550,28550,28550,28550,0
|
|
20231110,194400,158291450,28550,28550,28550,28550,0
|
|
20231110,194300,158291450,28550,28550,28550,28550,0
|
|
20231110,194200,158291450,28550,28550,28550,28550,0
|
|
20231110,194100,158291450,28550,28550,28550,28550,0
|
|
20231110,194000,158291450,28550,28550,28550,28550,0
|
|
20231110,193900,158291450,28550,28550,28550,28550,0
|
|
20231110,193800,158291450,28550,28550,28550,28550,0
|
|
20231110,193700,158291450,28550,28550,28550,28550,0
|
|
20231110,193600,158291450,28550,28550,28550,28550,0
|
|
20231110,193500,158291450,28550,28550,28550,28550,0
|
|
20231110,193400,158291450,28550,28550,28550,28550,0
|
|
20231110,193300,158291450,28550,28550,28550,28550,25
|
|
20231110,193200,158291450,28550,28550,28550,28550,0
|
|
20231110,193100,158291450,28550,28550,28550,28550,0
|
|
20231110,193000,158291450,28550,28550,28550,28550,0
|
|
20231110,192900,158291450,28550,28550,28550,28550,0
|
|
20231110,192800,158291450,28550,28550,28550,28550,0
|
|
20231110,192700,158291450,28550,28550,28550,28550,0
|
|
20231110,192600,158291450,28550,28550,28550,28550,0
|
|
20231110,192500,158291450,28550,28550,28550,28550,0
|
|
20231110,192400,158291450,28550,28550,28550,28550,0
|
|
20231110,192300,158291450,28550,28550,28550,28550,0
|
|
20231110,192200,158291450,28550,28550,28550,28550,0
|
|
20231110,192100,158291450,28550,28550,28550,28550,0
|
|
20231110,192000,158291450,28550,28550,28550,28550,0
|
|
20231110,191900,158291450,28550,28550,28550,28550,0
|
|
20231110,191800,158291450,28550,28550,28550,28550,0
|
|
20231110,191700,158291450,28550,28550,28550,28550,0
|
|
20231110,191600,158291450,28550,28550,28550,28550,0
|
|
20231110,191500,158291450,28550,28550,28550,28550,0
|
|
20231110,191400,158291450,28550,28550,28550,28550,0
|
|
20231110,191300,158291450,28550,28550,28550,28550,0
|
|
20231110,191200,158291450,28550,28550,28550,28550,0
|
|
20231110,191100,158291450,28550,28550,28550,28550,0
|
|
20231110,191000,158291450,28550,28550,28550,28550,0
|
|
20231110,190900,158291450,28550,28550,28550,28550,0
|
|
20231110,190800,158291450,28550,28550,28550,28550,0
|
|
20231110,190700,158291450,28550,28550,28550,28550,0
|
|
20231110,190600,158291450,28550,28550,28550,28550,0
|
|
20231110,190500,158291450,28550,28550,28550,28550,0
|
|
20231110,190400,158291450,28550,28550,28550,28550,0
|
|
20231110,190300,158291450,28550,28550,28550,28550,25
|
|
20231110,190200,158291450,28550,28550,28550,28550,0
|
|
20231110,190100,158291450,28550,28550,28550,28550,0
|
|
20231110,190000,158291450,28550,28550,28550,28550,0
|
|
20231110,185900,158291450,28550,28550,28550,28550,0
|
|
20231110,185800,158291450,28550,28550,28550,28550,0
|
|
20231110,185700,158291450,28550,28550,28550,28550,0
|
|
20231110,185600,158291450,28550,28550,28550,28550,0
|
|
20231110,185500,158291450,28550,28550,28550,28550,0
|
|
20231110,185400,158291450,28550,28550,28550,28550,0
|
|
20231110,185300,158291450,28550,28550,28550,28550,0
|
|
20231110,185200,158291450,28550,28550,28550,28550,0
|
|
20231110,185100,158291450,28550,28550,28550,28550,0
|
|
20231110,185000,158291450,28550,28550,28550,28550,0
|
|
20231110,184900,158291450,28550,28550,28550,28550,0
|
|
20231110,184800,158291450,28550,28550,28550,28550,0
|
|
20231110,184700,158291450,28550,28550,28550,28550,0
|
|
20231110,184600,158291450,28550,28550,28550,28550,0
|
|
20231110,184500,158291450,28550,28550,28550,28550,0
|
|
20231110,184400,158291450,28550,28550,28550,28550,0
|
|
20231110,184300,158291450,28550,28550,28550,28550,0
|
|
20231110,184200,158291450,28550,28550,28550,28550,0
|
|
20231110,184100,158291450,28550,28550,28550,28550,0
|
|
20231110,184000,158291450,28550,28550,28550,28550,0
|
|
20231110,183900,158291450,28550,28550,28550,28550,0
|
|
20231110,183800,158291450,28550,28550,28550,28550,0
|
|
20231110,183700,158291450,28550,28550,28550,28550,0
|
|
20231110,183600,158291450,28550,28550,28550,28550,0
|
|
20231110,183500,158291450,28550,28550,28550,28550,0
|
|
20231110,183400,158291450,28550,28550,28550,28550,0
|
|
20231110,183300,158291450,28550,28550,28550,28550,25
|
|
20231110,183200,158291450,28550,28550,28550,28550,0
|
|
20231110,183100,158291450,28550,28550,28550,28550,0
|
|
20231110,183000,158291450,28550,28550,28550,28550,0
|
|
20231110,182900,158291450,28550,28550,28550,28550,0
|
|
20231110,182800,158291450,28550,28550,28550,28550,0
|
|
20231110,182700,158291450,28550,28550,28550,28550,0
|
|
20231110,182600,158291450,28550,28550,28550,28550,0
|
|
20231110,182500,158291450,28550,28550,28550,28550,0
|
|
20231110,182400,158291450,28550,28550,28550,28550,0
|
|
20231110,182300,158291450,28550,28550,28550,28550,0
|
|
20231110,182200,158291450,28550,28550,28550,28550,0
|
|
20231110,182100,158291450,28550,28550,28550,28550,0
|
|
20231110,182000,158291450,28550,28550,28550,28550,0
|
|
20231110,181900,158291450,28550,28550,28550,28550,0
|
|
20231110,181800,158291450,28550,28550,28550,28550,0
|
|
20231110,181700,158291450,28550,28550,28550,28550,0
|
|
20231110,181600,158291450,28550,28550,28550,28550,0
|
|
20231110,181500,158291450,28550,28550,28550,28550,0
|
|
20231110,181400,158291450,28550,28550,28550,28550,0
|
|
20231110,181300,158291450,28550,28550,28550,28550,0
|
|
20231110,181200,158291450,28550,28550,28550,28550,0
|
|
20231110,181100,158291450,28550,28550,28550,28550,0
|
|
20231110,181000,158291450,28550,28550,28550,28550,0
|
|
20231110,180900,158291450,28550,28550,28550,28550,0
|
|
20231110,180800,158291450,28550,28550,28550,28550,0
|
|
20231110,180700,158291450,28550,28550,28550,28550,0
|
|
20231110,180600,158291450,28550,28550,28550,28550,0
|
|
20231110,180500,158291450,28550,28550,28550,28550,0
|
|
20231110,180400,158291450,28550,28550,28550,28550,0
|
|
20231110,180300,158291450,28550,28550,28550,28550,25
|
|
20231110,180200,158291450,28550,28550,28550,28550,0
|
|
20231110,180100,158291450,28550,28550,28550,28550,0
|
|
20231110,180000,158291450,28550,28550,28550,28550,0
|
|
20231110,175900,158291450,28550,28550,28550,28550,0
|
|
20231110,175800,158291450,28550,28550,28550,28550,0
|
|
20231110,175700,158291450,28550,28550,28550,28550,0
|
|
20231110,175600,158291450,28550,28550,28550,28550,0
|
|
20231110,175500,158291450,28550,28550,28550,28550,0
|
|
20231110,175400,158291450,28550,28550,28550,28550,0
|
|
20231110,175300,158291450,28550,28550,28550,28550,0
|
|
20231110,175200,158291450,28550,28550,28550,28550,0
|
|
20231110,175100,158291450,28550,28550,28550,28550,0
|
|
20231110,175000,158291450,28550,28550,28550,28550,0
|
|
20231110,174900,158291450,28550,28550,28550,28550,0
|
|
20231110,174800,158291450,28550,28550,28550,28550,0
|
|
20231110,174700,158291450,28550,28550,28550,28550,0
|
|
20231110,174600,158291450,28550,28550,28550,28550,0
|
|
20231110,174500,158291450,28550,28550,28550,28550,0
|
|
20231110,174400,158291450,28550,28550,28550,28550,0
|
|
20231110,174300,158291450,28550,28550,28550,28550,0
|
|
20231110,174200,158291450,28550,28550,28550,28550,0
|
|
20231110,174100,158291450,28550,28550,28550,28550,0
|
|
20231110,174000,158291450,28550,28550,28550,28550,0
|
|
20231110,173900,158291450,28550,28550,28550,28550,0
|
|
20231110,173800,158291450,28550,28550,28550,28550,0
|
|
20231110,173700,158291450,28550,28550,28550,28550,0
|
|
20231110,173600,158291450,28550,28550,28550,28550,0
|
|
20231110,173500,158291450,28550,28550,28550,28550,0
|
|
20231110,173400,158291450,28550,28550,28550,28550,0
|
|
20231110,173300,158291450,28550,28550,28550,28550,25
|
|
20231110,173200,158291450,28550,28550,28550,28550,0
|
|
20231110,173100,158291450,28550,28550,28550,28550,0
|
|
20231110,173000,158291450,28550,28550,28550,28550,0
|
|
20231110,172900,158291450,28550,28550,28550,28550,0
|
|
20231110,172800,158291450,28550,28550,28550,28550,0
|
|
20231110,172700,158291450,28550,28550,28550,28550,0
|
|
20231110,172600,158291450,28550,28550,28550,28550,0
|
|
20231110,172500,158291450,28550,28550,28550,28550,0
|
|
20231110,172400,158291450,28550,28550,28550,28550,0
|
|
20231110,172300,158291450,28550,28550,28550,28550,0
|
|
20231110,172200,158291450,28550,28550,28550,28550,0
|
|
20231110,172100,158291450,28550,28550,28550,28550,0
|
|
20231110,172000,158291450,28550,28550,28550,28550,0
|
|
20231110,171900,158291450,28550,28550,28550,28550,0
|
|
20231110,171800,158291450,28550,28550,28550,28550,0
|
|
20231110,171700,158291450,28550,28550,28550,28550,0
|
|
20231110,171600,158291450,28550,28550,28550,28550,0
|
|
20231110,171500,158291450,28550,28550,28550,28550,0
|
|
20231110,171400,158291450,28550,28550,28550,28550,0
|
|
20231110,171300,158291450,28550,28550,28550,28550,0
|
|
20231110,171200,158291450,28550,28550,28550,28550,0
|
|
20231110,171100,158291450,28550,28550,28550,28550,0
|
|
20231110,171000,158291450,28550,28550,28550,28550,0
|
|
20231110,170900,158291450,28550,28550,28550,28550,0
|
|
20231110,170800,158291450,28550,28550,28550,28550,0
|
|
20231110,170700,158291450,28550,28550,28550,28550,0
|
|
20231110,170600,158291450,28550,28550,28550,28550,0
|
|
20231110,170500,158291450,28550,28550,28550,28550,0
|
|
20231110,170400,158291450,28550,28550,28550,28550,0
|
|
20231110,170300,158291450,28550,28550,28550,28550,25
|
|
20231110,170200,158291450,28550,28550,28550,28550,0
|
|
20231110,170100,158291450,28550,28550,28550,28550,0
|
|
20231110,170000,158291450,28550,28550,28550,28550,0
|
|
20231110,165900,158291450,28550,28550,28550,28550,0
|
|
20231110,165800,158291450,28550,28550,28550,28550,0
|
|
20231110,165700,158291450,28550,28550,28550,28550,0
|
|
20231110,165600,158291450,28550,28550,28550,28550,0
|
|
20231110,165500,158291450,28550,28550,28550,28550,0
|
|
20231110,165400,158291450,28550,28550,28550,28550,0
|
|
20231110,165300,158291450,28550,28550,28550,28550,0
|
|
20231110,165200,158291450,28550,28550,28550,28550,0
|
|
20231110,165100,158291450,28550,28550,28550,28550,0
|
|
20231110,165000,158291450,28550,28550,28550,28550,0
|
|
20231110,164900,158291450,28550,28550,28550,28550,0
|
|
20231110,164800,158291450,28550,28550,28550,28550,0
|
|
20231110,164700,158291450,28550,28550,28550,28550,0
|
|
20231110,164600,158291450,28550,28550,28550,28550,0
|
|
20231110,164500,158291450,28550,28550,28550,28550,0
|
|
20231110,164400,158291450,28550,28550,28550,28550,0
|
|
20231110,164300,158291450,28550,28550,28550,28550,0
|
|
20231110,164200,158291450,28550,28550,28550,28550,0
|
|
20231110,164100,158291450,28550,28550,28550,28550,0
|
|
20231110,164000,158291450,28550,28550,28550,28550,0
|
|
20231110,163900,158291450,28550,28550,28550,28550,0
|
|
20231110,163800,158291450,28550,28550,28550,28550,0
|
|
20231110,163700,158291450,28550,28550,28550,28550,0
|
|
20231110,163600,158291450,28550,28550,28550,28550,0
|
|
20231110,163500,158291450,28550,28550,28550,28550,0
|
|
20231110,163400,158291450,28550,28550,28550,28550,0
|
|
20231110,163300,158291450,28550,28550,28550,28550,25
|
|
20231110,163200,158291450,28550,28550,28550,28550,0
|
|
20231110,163100,158291450,28550,28550,28550,28550,0
|
|
20231110,163000,158291450,28550,28550,28550,28550,0
|
|
20231110,162900,158291450,28550,28550,28550,28550,0
|
|
20231110,162800,158291450,28550,28550,28550,28550,0
|
|
20231110,162700,158291450,28550,28550,28550,28550,0
|
|
20231110,162600,158291450,28550,28550,28550,28550,0
|
|
20231110,162500,158291450,28550,28550,28550,28550,0
|
|
20231110,162400,158291450,28550,28550,28550,28550,0
|
|
20231110,162300,158291450,28550,28550,28550,28550,0
|
|
20231110,162200,158291450,28550,28550,28550,28550,0
|
|
20231110,162100,158291450,28550,28550,28550,28550,0
|
|
20231110,162000,158291450,28550,28550,28550,28550,0
|
|
20231110,161900,158291450,28550,28550,28550,28550,0
|
|
20231110,161800,158291450,28550,28550,28550,28550,0
|
|
20231110,161700,158291450,28550,28550,28550,28550,0
|
|
20231110,161600,158291450,28550,28550,28550,28550,0
|
|
20231110,161500,158291450,28550,28550,28550,28550,0
|
|
20231110,161400,158291450,28550,28550,28550,28550,0
|
|
20231110,161300,158291450,28550,28550,28550,28550,0
|
|
20231110,161200,158291450,28550,28550,28550,28550,0
|
|
20231110,161100,158291450,28550,28550,28550,28550,0
|
|
20231110,161000,158291450,28550,28550,28550,28550,0
|
|
20231110,160900,158291450,28550,28550,28550,28550,0
|
|
20231110,160800,158291450,28550,28550,28550,28550,0
|
|
20231110,160700,158291450,28550,28550,28550,28550,0
|
|
20231110,160600,158291450,28550,28550,28550,28550,0
|
|
20231110,160500,158291450,28550,28550,28550,28550,0
|
|
20231110,160400,158291450,28550,28550,28550,28550,0
|
|
20231110,160300,158291450,28550,28550,28550,28550,25
|
|
20231110,160200,158291450,28550,28550,28550,28550,0
|
|
20231110,160100,158291450,28550,28550,28550,28550,0
|
|
20231110,160000,158291450,28550,28550,28550,28550,0
|
|
20231110,155900,158291450,28550,28550,28550,28550,0
|
|
20231110,155800,158291450,28550,28550,28550,28550,0
|
|
20231110,155700,158291450,28550,28550,28550,28550,0
|
|
20231110,155600,158291450,28550,28550,28550,28550,0
|
|
20231110,155500,158291450,28550,28550,28550,28550,0
|
|
20231110,155400,158291450,28550,28550,28550,28550,0
|
|
20231110,155300,158291450,28550,28550,28550,28550,0
|
|
20231110,155200,158291450,28550,28550,28550,28550,0
|
|
20231110,155100,158291450,28550,28550,28550,28550,0
|
|
20231110,155000,158291450,28550,28550,28550,28550,0
|
|
20231110,154900,158291450,28550,28550,28550,28550,0
|
|
20231110,154800,158291450,28550,28550,28550,28550,0
|
|
20231110,154700,158291450,28550,28550,28550,28550,0
|
|
20231110,154600,158291450,28550,28550,28550,28550,0
|
|
20231110,154500,158291450,28550,28550,28550,28550,0
|
|
20231110,154400,158291450,28550,28550,28550,28550,0
|
|
20231110,154300,158291450,28550,28550,28550,28550,0
|
|
20231110,154200,158291450,28550,28550,28550,28550,0
|
|
20231110,154100,158291450,28550,28550,28550,28550,0
|
|
20231110,154000,158291450,28550,28550,28550,28550,0
|
|
20231110,153900,158291450,28550,28550,28550,28550,0
|
|
20231110,153800,158291450,28550,28550,28550,28550,0
|
|
20231110,153700,158291450,28550,28550,28550,28550,0
|
|
20231110,153600,158291450,28550,28550,28550,28550,0
|
|
20231110,153500,158291450,28550,28550,28550,28550,0
|
|
20231110,153400,158291450,28550,28550,28550,28550,0
|
|
20231110,153300,158291450,28550,28550,28550,28550,25
|
|
20231110,153200,158291450,28550,28550,28550,28550,0
|
|
20231110,153100,158291450,28550,28550,28550,28550,0
|
|
20231110,153000,158291450,28550,28550,28550,28550,25
|
|
20231110,152900,157577700,28500,28500,28500,28500,0
|
|
20231110,152800,157577700,28500,28500,28500,28500,0
|
|
20231110,152700,157577700,28500,28500,28500,28500,0
|
|
20231110,152600,157577700,28500,28500,28500,28500,0
|
|
20231110,152500,157577700,28500,28500,28500,28500,0
|
|
20231110,152400,157577700,28500,28500,28500,28500,0
|
|
20231110,152300,157577700,28500,28500,28500,28500,0
|
|
20231110,152200,157577700,28500,28500,28500,28500,0
|
|
20231110,152100,157577700,28500,28500,28500,28500,0
|
|
20231110,152000,157577700,28500,28500,28500,28500,0
|
|
20231110,151900,157577700,28500,28500,28500,28500,0
|
|
20231110,151800,157577700,28500,28500,28500,28500,1
|
|
20231110,151700,157549200,28500,28500,28500,28500,44
|
|
20231110,151600,156295200,28500,28500,28500,28500,1
|
|
20231110,151500,156266700,28450,28450,28450,28450,11
|
|
20231110,151400,155953750,28450,28450,28450,28450,5
|
|
20231110,151300,155811500,28450,28500,28500,28450,8
|
|
20231110,151200,155583600,28500,28500,28500,28500,1
|
|
20231110,151100,155555100,28500,28500,28500,28500,7
|
|
20231110,151000,155355600,28550,28550,28550,28550,5
|
|
20231110,150900,155212850,28550,28550,28550,28550,13
|
|
20231110,150800,154841700,28550,28500,28550,28500,2
|
|
20231110,150700,154784650,28500,28550,28550,28500,2
|
|
20231110,150600,154727600,28550,28550,28550,28550,5
|
|
20231110,150500,154584850,28550,28550,28550,28550,6
|
|
20231110,150400,154413550,28550,28550,28550,28550,5
|
|
20231110,150300,154270800,28550,28550,28550,28550,6
|
|
20231110,150200,154099500,28550,28550,28550,28550,1
|
|
20231110,150100,154070950,28500,28500,28500,28500,11
|
|
20231110,150000,153757450,28500,28450,28500,28400,9
|
|
20231110,145900,153501600,28500,28550,28550,28500,7
|
|
20231110,145800,153301800,28550,28550,28550,28550,11
|
|
20231110,145700,152987750,28550,28550,28550,28550,1
|
|
20231110,145600,152959200,28400,28400,28400,28400,6
|
|
20231110,145500,152788800,28500,28500,28500,28500,6
|
|
20231110,145400,152617800,28500,28500,28500,28500,5
|
|
20231110,145300,152475300,28500,28500,28500,28500,6
|
|
20231110,145200,152304300,28500,28550,28550,28500,3
|
|
20231110,145100,152218750,28550,28550,28550,28550,13
|
|
20231110,145000,151847600,28550,28550,28550,28550,4
|
|
20231110,144900,151733400,28450,28450,28450,28450,7
|
|
20231110,144800,151534250,28550,28550,28550,28550,11
|
|
20231110,144700,151220200,28550,28550,28550,28550,1
|
|
20231110,144600,151191650,28550,28550,28550,28550,6
|
|
20231110,144500,151020350,28400,28400,28400,28400,8
|
|
20231110,144400,150793150,28500,28550,28550,28500,6
|
|
20231110,144300,150621900,28550,28550,28550,28550,7
|
|
20231110,144200,150422050,28550,28550,28550,28550,2
|
|
20231110,144100,150364950,28500,28500,28500,28500,11
|
|
20231110,144000,150051450,28450,28450,28450,28450,1
|
|
20231110,143900,150023000,28450,28450,28450,28450,6
|
|
20231110,143800,149852300,28450,28550,28550,28450,6
|
|
20231110,143700,149681100,28550,28550,28550,28550,1
|
|
20231110,143600,149652550,28500,28500,28500,28500,8
|
|
20231110,143500,149424550,28550,28550,28550,28550,7
|
|
20231110,143400,149224700,28400,28550,28550,28400,13
|
|
20231110,143300,148854600,28550,28550,28550,28550,12
|
|
20231110,143200,148512000,28550,28500,28550,28500,2
|
|
20231110,143100,148454950,28550,28550,28550,28550,1
|
|
20231110,143000,148426400,28450,28550,28550,28450,10
|
|
20231110,142900,148141300,28450,28450,28450,28450,0
|
|
20231110,142800,148141300,28450,28450,28450,28450,6
|
|
20231110,142700,147970600,28450,28450,28450,28450,1
|
|
20231110,142600,147942150,28550,28550,28550,28550,12
|
|
20231110,142500,147599550,28550,28400,28550,28400,3
|
|
20231110,142400,147514200,28400,28400,28400,28400,5
|
|
20231110,142300,147372200,28400,28550,28550,28400,8
|
|
20231110,142200,147144100,28550,28550,28550,28550,1
|
|
20231110,142100,147115550,28450,28450,28450,28450,6
|
|
20231110,142000,146944850,28450,28350,28450,28350,16
|
|
20231110,141900,146490650,28500,28500,28500,28500,6
|
|
20231110,141800,146319650,28550,28550,28550,28550,10
|
|
20231110,141700,146034150,28550,28550,28550,28550,6
|
|
20231110,141600,145862850,28500,28450,28550,28450,13
|
|
20231110,141500,145492450,28550,28550,28550,28550,4
|
|
20231110,141400,145378250,28450,28450,28450,28450,1
|
|
20231110,141300,145349800,28450,28450,28450,28450,6
|
|
20231110,141200,145179100,28450,28550,28550,28450,2
|
|
20231110,141100,145122100,28550,28500,28550,28500,12
|
|
20231110,141000,144780050,28500,28500,28500,28500,6
|
|
20231110,140900,144609050,28400,28400,28400,28400,7
|
|
20231110,140800,144410250,28500,28500,28500,28500,6
|
|
20231110,140700,144239250,28500,28500,28500,28500,5
|
|
20231110,140600,144096750,28500,28500,28500,28500,10
|
|
20231110,140500,143811750,28450,28450,28450,28450,4
|
|
20231110,140400,143697950,28500,28500,28500,28500,5
|
|
20231110,140300,143555450,28500,28450,28500,28450,7
|
|
20231110,140200,143356250,28450,28450,28450,28450,0
|
|
20231110,140100,143356250,28450,28500,28500,28450,7
|
|
20231110,140000,143156850,28500,28500,28500,28500,13
|
|
20231110,135900,142786350,28500,28500,28500,28500,1
|
|
20231110,135800,142757850,28450,28500,28500,28450,11
|
|
20231110,135700,142444600,28450,28450,28450,28450,1
|
|
20231110,135600,142416150,28400,28400,28400,28400,0
|
|
20231110,135500,142416150,28400,28400,28400,28400,7
|
|
20231110,135400,142217350,28400,28500,28500,28400,6
|
|
20231110,135300,142046450,28500,28500,28500,28500,0
|
|
20231110,135200,142046450,28500,28500,28500,28500,7
|
|
20231110,135100,141846950,28500,28500,28500,28500,7
|
|
20231110,135000,141647450,28350,28500,28500,28350,13
|
|
20231110,134900,141278000,28550,28550,28550,28550,11
|
|
20231110,134800,140963950,28550,28550,28550,28550,0
|
|
20231110,134700,140963950,28550,28550,28550,28450,8
|
|
20231110,134600,140735950,28500,28550,28550,28500,5
|
|
20231110,134500,140593250,28450,28450,28450,28450,2
|
|
20231110,134400,140536350,28450,28450,28450,28450,5
|
|
20231110,134300,140394100,28450,28550,28550,28450,2
|
|
20231110,134200,140337100,28550,28550,28550,28550,13
|
|
20231110,134100,139965950,28550,28550,28550,28550,6
|
|
20231110,134000,139794650,28400,28400,28400,28400,6
|
|
20231110,133900,139624250,28500,28500,28500,28500,7
|
|
20231110,133800,139424750,28550,28550,28550,28550,0
|
|
20231110,133700,139424750,28550,28550,28550,28550,6
|
|
20231110,133600,139253450,28550,28400,28550,28400,8
|
|
20231110,133500,139026100,28550,28550,28550,28550,11
|
|
20231110,133400,138712050,28550,28550,28550,28550,6
|
|
20231110,133300,138540750,28450,28450,28450,28450,0
|
|
20231110,133200,138540750,28450,28500,28500,28450,8
|
|
20231110,133100,138313100,28450,28450,28450,28450,1
|
|
20231110,133000,138284650,28450,28500,28500,28450,12
|
|
20231110,132900,137942950,28450,28400,28450,28400,9
|
|
20231110,132800,137687300,28400,28400,28400,28400,0
|
|
20231110,132700,137687300,28400,28400,28400,28400,0
|
|
20231110,132600,137687300,28400,28400,28400,28400,9
|
|
20231110,132500,137431700,28400,28500,28550,28400,20
|
|
20231110,132400,136863050,28550,28500,28550,28500,56
|
|
20231110,132300,135266350,28500,28500,28500,28500,0
|
|
20231110,132200,135266350,28500,28450,28500,28450,13
|
|
20231110,132100,134896100,28400,28450,28500,28400,21
|
|
20231110,132000,134298800,28450,28450,28450,28450,6
|
|
20231110,131900,134128100,28400,28400,28400,28400,0
|
|
20231110,131800,134128100,28400,28400,28400,28400,9
|
|
20231110,131700,133872500,28450,28450,28450,28450,8
|
|
20231110,131600,133644900,28450,28450,28450,28450,12
|
|
20231110,131500,133303500,28400,28400,28400,28400,0
|
|
20231110,131400,133303500,28400,28450,28450,28400,14
|
|
20231110,131300,132905550,28450,28450,28450,28450,0
|
|
20231110,131200,132905550,28450,28450,28450,28450,6
|
|
20231110,131100,132734850,28450,28450,28450,28450,7
|
|
20231110,131000,132535700,28400,28450,28450,28400,16
|
|
20231110,130900,132080800,28400,28400,28400,28400,1
|
|
20231110,130800,132052400,28350,28400,28400,28350,2
|
|
20231110,130700,131995650,28400,28450,28450,28400,7
|
|
20231110,130600,131796800,28450,28450,28450,28450,12
|
|
20231110,130500,131455400,28400,28400,28400,28400,6
|
|
20231110,130400,131285000,28350,28350,28350,28350,0
|
|
20231110,130300,131285000,28350,28350,28350,28350,6
|
|
20231110,130200,131114900,28450,28450,28450,28450,10
|
|
20231110,130100,130830400,28450,28350,28450,28350,3
|
|
20231110,130000,130745250,28350,28450,28450,28350,9
|
|
20231110,125900,130490000,28450,28400,28450,28400,8
|
|
20231110,125800,130262650,28400,28500,28500,28400,10
|
|
20231110,125700,129978550,28400,28400,28400,28400,4
|
|
20231110,125600,129864950,28400,28300,28400,28300,9
|
|
20231110,125500,129609750,28400,28400,28400,28400,6
|
|
20231110,125400,129439350,28300,28300,28300,28300,0
|
|
20231110,125300,129439350,28300,28300,28300,28300,0
|
|
20231110,125200,129439350,28300,28350,28350,28300,16
|
|
20231110,125100,128986150,28350,28350,28350,28350,8
|
|
20231110,125000,128759350,28350,28350,28350,28350,7
|
|
20231110,124900,128560900,28350,28350,28350,28350,6
|
|
20231110,124800,128390800,28350,28350,28350,28350,1
|
|
20231110,124700,128362450,28400,28400,28400,28400,12
|
|
20231110,124600,128021650,28400,28400,28400,28400,1
|
|
20231110,124500,127993250,28300,28400,28400,28300,15
|
|
20231110,124400,127568250,28400,28400,28400,28400,6
|
|
20231110,124300,127397850,28400,28400,28400,28400,1
|
|
20231110,124200,127369450,28400,28400,28400,28400,8
|
|
20231110,124100,127142250,28300,28350,28400,28300,27
|
|
20231110,124000,126377450,28350,28350,28350,28350,25
|
|
20231110,123900,125668700,28300,28300,28300,28300,0
|
|
20231110,123800,125668700,28300,28300,28300,28300,9
|
|
20231110,123700,125414000,28350,28350,28350,28350,6
|
|
20231110,123600,125243900,28350,28350,28350,28350,8
|
|
20231110,123500,125017100,28400,28400,28400,28400,11
|
|
20231110,123400,124704700,28400,28450,28450,28400,3
|
|
20231110,123300,124619450,28350,28500,28500,28350,167
|
|
20231110,123200,119884600,28550,28550,28550,28550,12
|
|
20231110,123100,119542000,28550,28450,28550,28450,6
|
|
20231110,123000,119371100,28500,28500,28500,28500,5
|
|
20231110,122900,119228600,28450,28450,28450,28450,0
|
|
20231110,122800,119228600,28450,28450,28450,28450,0
|
|
20231110,122700,119228600,28450,28500,28500,28450,8
|
|
20231110,122600,119000650,28550,28550,28550,28550,13
|
|
20231110,122500,118629500,28550,28500,28550,28500,8
|
|
20231110,122400,118401400,28450,28450,28450,28450,0
|
|
20231110,122300,118401400,28450,28450,28450,28450,6
|
|
20231110,122200,118230700,28500,28500,28500,28500,6
|
|
20231110,122100,118059700,28500,28500,28500,28500,7
|
|
20231110,122000,117860200,28500,28500,28500,28500,7
|
|
20231110,121900,117660700,28550,28550,28550,28550,0
|
|
20231110,121800,117660700,28550,28500,28550,28500,5
|
|
20231110,121700,117518000,28550,28550,28550,28550,10
|
|
20231110,121600,117232500,28500,28700,28700,28500,47
|
|
20231110,121500,115890650,28700,28700,28700,28700,6
|
|
20231110,121400,115718450,28550,28550,28550,28550,0
|
|
20231110,121300,115718450,28550,28550,28550,28550,0
|
|
20231110,121200,115718450,28550,28700,28700,28550,12
|
|
20231110,121100,115374950,28700,28600,28700,28600,13
|
|
20231110,121000,115003050,28550,28550,28550,28550,1
|
|
20231110,120900,114974500,28600,28700,28700,28600,3
|
|
20231110,120800,114888500,28700,28700,28700,28700,18
|
|
20231110,120700,114371900,28600,28600,28600,28550,3
|
|
20231110,120600,114286150,28500,28500,28500,28500,0
|
|
20231110,120500,114286150,28500,28650,28650,28500,75
|
|
20231110,120400,112140250,28500,28500,28500,28500,0
|
|
20231110,120300,112140250,28500,28500,28500,28500,0
|
|
20231110,120200,112140250,28500,28500,28500,28500,7
|
|
20231110,120100,111940750,28500,28600,28600,28500,9
|
|
20231110,120000,111683500,28600,28550,28600,28550,13
|
|
20231110,115900,111312300,28500,28500,28500,28500,0
|
|
20231110,115800,111312300,28500,28450,28500,28450,6
|
|
20231110,115700,111141500,28500,28450,28500,28450,4
|
|
20231110,115600,111027550,28500,28450,28500,28450,3
|
|
20231110,115500,110942150,28450,28450,28450,28450,5
|
|
20231110,115400,110799900,28450,28450,28450,28450,1
|
|
20231110,115300,110771450,28500,28500,28500,28500,6
|
|
20231110,115200,110600450,28500,28500,28500,28500,6
|
|
20231110,115100,110429450,28500,28450,28500,28450,15
|
|
20231110,115000,110002150,28500,28500,28500,28500,5
|
|
20231110,114900,109859650,28450,28450,28450,28450,0
|
|
20231110,114800,109859650,28450,28450,28450,28450,1
|
|
20231110,114700,109831200,28400,28400,28400,28400,6
|
|
20231110,114600,109660800,28500,28500,28500,28500,7
|
|
20231110,114500,109461300,28500,28500,28500,28500,7
|
|
20231110,114400,109261800,28500,28500,28500,28500,2
|
|
20231110,114300,109204800,28450,28500,28500,28450,8
|
|
20231110,114200,108977100,28500,28500,28500,28500,12
|
|
20231110,114100,108635100,28500,28500,28500,28500,1
|
|
20231110,114000,108606600,28400,28500,28500,28400,12
|
|
20231110,113900,108265100,28400,28400,28400,28400,0
|
|
20231110,113800,108265100,28400,28400,28400,28400,4
|
|
20231110,113700,108151500,28350,28350,28350,28350,1
|
|
20231110,113600,108123150,28400,28500,28500,28400,11
|
|
20231110,113500,107809850,28450,28450,28450,28450,4
|
|
20231110,113400,107696050,28450,28450,28450,28450,2
|
|
20231110,113300,107639150,28400,28400,28400,28400,5
|
|
20231110,113200,107497150,28400,28450,28450,28400,6
|
|
20231110,113100,107326500,28450,28450,28450,28450,7
|
|
20231110,113000,107127350,28450,28450,28450,28450,6
|
|
20231110,112900,106956650,28450,28450,28450,28450,1
|
|
20231110,112800,106928200,28500,28500,28500,28500,5
|
|
20231110,112700,106785700,28500,28450,28500,28450,6
|
|
20231110,112600,106614750,28500,28500,28500,28500,8
|
|
20231110,112500,106386750,28500,28400,28500,28350,70
|
|
20231110,112400,104401800,28400,28400,28400,28400,0
|
|
20231110,112300,104401800,28400,28400,28400,28400,6
|
|
20231110,112200,104231400,28400,28400,28400,28400,18
|
|
20231110,112100,103720200,28400,28450,28500,28400,272
|
|
20231110,112000,95973800,28500,28500,28500,28500,5
|
|
20231110,111900,95831300,28300,28300,28300,28300,0
|
|
20231110,111800,95831300,28300,28300,28300,28300,9
|
|
20231110,111700,95576600,28500,28400,28500,28400,21
|
|
20231110,111600,94978650,28350,28350,28350,28350,1
|
|
20231110,111500,94950300,28350,28350,28350,28350,0
|
|
20231110,111400,94950300,28350,28350,28350,28350,7
|
|
20231110,111300,94751850,28450,28450,28450,28450,11
|
|
20231110,111200,94438900,28450,28450,28450,28450,6
|
|
20231110,111100,94268200,28250,28250,28250,28250,11
|
|
20231110,111000,93957450,28300,28300,28300,28300,11
|
|
20231110,110900,93646150,28450,28450,28450,28450,11
|
|
20231110,110800,93333200,28450,28450,28450,28450,10
|
|
20231110,110700,93048700,28400,28350,28400,28350,3
|
|
20231110,110600,92963600,28350,28350,28350,28350,0
|
|
20231110,110500,92963600,28350,28350,28350,28350,0
|
|
20231110,110400,92963600,28350,28350,28350,28350,7
|
|
20231110,110300,92765150,28350,28450,28450,28350,7
|
|
20231110,110200,92566100,28450,28450,28450,28450,5
|
|
20231110,110100,92423850,28450,28450,28450,28450,6
|
|
20231110,110000,92253150,28450,28250,28450,28250,10
|
|
20231110,105900,91970250,28450,28450,28450,28450,11
|
|
20231110,105800,91657300,28450,28450,28450,28450,5
|
|
20231110,105700,91515050,28350,28350,28350,28350,1
|
|
20231110,105600,91486700,28350,28450,28450,28350,18
|
|
20231110,105500,90975300,28450,28450,28450,28450,0
|
|
20231110,105400,90975300,28450,28450,28450,28450,6
|
|
20231110,105300,90804600,28250,28250,28250,28250,0
|
|
20231110,105200,90804600,28250,28450,28450,28250,19
|
|
20231110,105100,90265650,28450,28450,28450,28450,7
|
|
20231110,105000,90066500,28300,28300,28300,28300,0
|
|
20231110,104900,90066500,28300,28300,28300,28300,9
|
|
20231110,104800,89811800,28450,28450,28450,28450,6
|
|
20231110,104700,89641100,28450,28450,28450,28450,12
|
|
20231110,104600,89299700,28350,28350,28350,28350,4
|
|
20231110,104500,89186300,28350,28350,28350,28350,7
|
|
20231110,104400,88987850,28450,28450,28450,28450,6
|
|
20231110,104300,88817150,28450,28450,28450,28450,11
|
|
20231110,104200,88504200,28400,28400,28400,28400,15
|
|
20231110,104100,88078200,28450,28450,28450,28450,6
|
|
20231110,104000,87907500,28450,28450,28450,28450,0
|
|
20231110,103900,87907500,28450,28450,28450,28450,12
|
|
20231110,103800,87566100,28400,28400,28400,28400,7
|
|
20231110,103700,87367300,28450,28450,28450,28450,6
|
|
20231110,103600,87196600,28450,28450,28450,28450,11
|
|
20231110,103500,86883650,28450,28450,28450,28450,0
|
|
20231110,103400,86883650,28450,28450,28450,28400,8
|
|
20231110,103300,86656250,28450,28450,28450,28450,5
|
|
20231110,103200,86514000,28400,28400,28400,28400,0
|
|
20231110,103100,86514000,28400,28450,28450,28400,19
|
|
20231110,103000,85973850,28450,28450,28450,28450,1
|
|
20231110,102900,85945400,28450,28450,28450,28450,6
|
|
20231110,102800,85774700,28400,28400,28400,28400,0
|
|
20231110,102700,85774700,28400,28400,28400,28400,6
|
|
20231110,102600,85604300,28400,28400,28400,28400,11
|
|
20231110,102500,85291900,28400,28400,28400,28400,2
|
|
20231110,102400,85235100,28350,28350,28350,28350,0
|
|
20231110,102300,85235100,28350,28400,28400,28350,13
|
|
20231110,102200,84866300,28400,28400,28400,28400,13
|
|
20231110,102100,84497100,28400,28400,28400,28400,5
|
|
20231110,102000,84355100,28350,28350,28350,28350,3
|
|
20231110,101900,84270050,28350,28350,28350,28350,2
|
|
20231110,101800,84213350,28300,28300,28300,28300,1
|
|
20231110,101700,84185050,28300,28300,28300,28300,8
|
|
20231110,101600,83958650,28300,28350,28350,28300,12
|
|
20231110,101500,83618500,28350,28350,28350,28350,0
|
|
20231110,101400,83618500,28350,28350,28350,28350,5
|
|
20231110,101300,83476750,28200,28200,28200,28200,0
|
|
20231110,101200,83476750,28200,28350,28350,28200,23
|
|
20231110,101100,82827250,28350,28350,28350,28350,11
|
|
20231110,101000,82515400,28350,28350,28350,28350,0
|
|
20231110,100900,82515400,28350,28200,28350,28200,38
|
|
20231110,100800,81442900,28350,28350,28350,28350,8
|
|
20231110,100700,81216100,28150,28150,28150,28150,0
|
|
20231110,100600,81216100,28150,28350,28350,28150,75
|
|
20231110,100500,79101850,28200,28200,28200,28200,24
|
|
20231110,100400,78425050,28250,28250,28250,28250,73
|
|
20231110,100300,76362800,28200,28200,28200,28200,0
|
|
20231110,100200,76362800,28200,28200,28200,28200,8
|
|
20231110,100100,76137200,28200,28200,28200,28200,0
|
|
20231110,100000,76137200,28200,28250,28250,28200,12
|
|
20231110,095900,75798700,28150,28150,28150,28150,0
|
|
20231110,095800,75798700,28150,28250,28250,28150,16
|
|
20231110,095700,75347500,28200,28200,28200,28200,30
|
|
20231110,095600,74501500,28200,28200,28200,28200,0
|
|
20231110,095500,74501500,28200,28200,28200,28200,1
|
|
20231110,095400,74473300,28200,28200,28200,28200,15
|
|
20231110,095300,74050300,28250,28250,28250,28250,2
|
|
20231110,095200,73993800,28250,28250,28250,28250,0
|
|
20231110,095100,73993800,28250,28150,28250,28150,51
|
|
20231110,095000,72557950,28250,28250,28250,28250,1
|
|
20231110,094900,72529700,28200,28200,28200,28200,0
|
|
20231110,094800,72529700,28200,28200,28200,28200,147
|
|
20231110,094700,68384300,28200,28200,28200,28200,2
|
|
20231110,094600,68327900,28150,28200,28200,28150,61
|
|
20231110,094500,66610600,28200,28200,28200,28200,50
|
|
20231110,094400,65200600,28200,28200,28200,28200,0
|
|
20231110,094300,65200600,28200,28250,28250,28200,60
|
|
20231110,094200,63508550,28250,28250,28250,28250,1
|
|
20231110,094100,63480300,28250,28200,28250,28200,71
|
|
20231110,094000,61478050,28150,28150,28150,28150,231
|
|
20231110,093900,54975400,28200,28200,28200,28200,0
|
|
20231110,093800,54975400,28200,28200,28200,28200,0
|
|
20231110,093700,54975400,28200,28200,28200,28200,0
|
|
20231110,093600,54975400,28200,28200,28200,28200,12
|
|
20231110,093500,54637000,28250,28250,28250,28250,0
|
|
20231110,093400,54637000,28250,28250,28250,28250,3
|
|
20231110,093300,54552250,28250,28250,28250,28250,2
|
|
20231110,093200,54495750,28150,28250,28250,28150,82
|
|
20231110,093100,52187350,28150,28150,28150,28150,0
|
|
20231110,093000,52187350,28150,28150,28150,28150,20
|
|
20231110,092900,51624350,28150,28150,28150,28150,58
|
|
20231110,092800,49991650,28250,28250,28250,28250,0
|
|
20231110,092700,49991650,28250,28250,28250,28250,0
|
|
20231110,092600,49991650,28250,28250,28250,28250,1
|
|
20231110,092500,49963400,28250,28250,28250,28250,2
|
|
20231110,092400,49906900,28200,28200,28200,28200,0
|
|
20231110,092300,49906900,28200,28200,28200,28200,32
|
|
20231110,092200,49004500,28200,28200,28200,28150,202
|
|
20231110,092100,43316600,28200,28250,28250,28200,20
|
|
20231110,092000,42752500,28250,28250,28250,28250,77
|
|
20231110,091900,40577250,28150,28200,28200,28150,764
|
|
20231110,091800,19063500,28200,28300,28300,28200,131
|
|
20231110,091700,15363000,28300,28300,28300,28300,3
|
|
20231110,091600,15278100,28300,28250,28300,28250,194
|
|
20231110,091500,9792300,28250,28250,28250,28250,3
|
|
20231110,091400,9707550,28250,28250,28250,28250,3
|
|
20231110,091300,9622800,28350,28350,28350,28350,2
|
|
20231110,091200,9566100,28250,28250,28250,28250,0
|
|
20231110,091100,9566100,28250,28250,28250,28250,8
|
|
20231110,091000,9340100,28300,28300,28300,28300,0
|
|
20231110,090900,9340100,28300,28300,28300,28300,0
|
|
20231110,090800,9340100,28300,28300,28300,28300,11
|
|
20231110,090700,9028800,28250,28250,28250,28250,16
|
|
20231110,090600,8576800,28250,28250,28250,28250,7
|
|
20231110,090500,8379050,28200,28200,28200,28200,0
|
|
20231110,090400,8379050,28200,28200,28200,28200,0
|
|
20231110,090300,8379050,28200,28250,28250,28200,49
|
|
20231110,090200,6997050,28200,28200,28200,28200,0
|
|
20231110,090100,6997050,28200,28200,28200,28200,31
|
|
20231110,090000,6122850,28200,28500,28500,28150,217
|