670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,200700,612260400,60500,60500,60500,60500,156
|
|
20231110,200600,612260400,60500,60500,60500,60500,0
|
|
20231110,200500,612260400,60500,60500,60500,60500,0
|
|
20231110,200400,612260400,60500,60500,60500,60500,0
|
|
20231110,200300,612260400,60500,60500,60500,60500,0
|
|
20231110,200200,612260400,60500,60500,60500,60500,0
|
|
20231110,200100,612260400,60500,60500,60500,60500,0
|
|
20231110,200000,612260400,60500,60500,60500,60500,0
|
|
20231110,195900,612260400,60500,60500,60500,60500,0
|
|
20231110,195800,612260400,60500,60500,60500,60500,0
|
|
20231110,195700,612260400,60500,60500,60500,60500,0
|
|
20231110,195600,612260400,60500,60500,60500,60500,0
|
|
20231110,195500,612260400,60500,60500,60500,60500,0
|
|
20231110,195400,612260400,60500,60500,60500,60500,0
|
|
20231110,195300,612260400,60500,60500,60500,60500,0
|
|
20231110,195200,612260400,60500,60500,60500,60500,0
|
|
20231110,195100,612260400,60500,60500,60500,60500,0
|
|
20231110,195000,612260400,60500,60500,60500,60500,0
|
|
20231110,194900,612260400,60500,60500,60500,60500,0
|
|
20231110,194800,612260400,60500,60500,60500,60500,0
|
|
20231110,194700,612260400,60500,60500,60500,60500,0
|
|
20231110,194600,612260400,60500,60500,60500,60500,0
|
|
20231110,194500,612260400,60500,60500,60500,60500,0
|
|
20231110,194400,612260400,60500,60500,60500,60500,0
|
|
20231110,194300,612260400,60500,60500,60500,60500,0
|
|
20231110,194200,612260400,60500,60500,60500,60500,0
|
|
20231110,194100,612260400,60500,60500,60500,60500,0
|
|
20231110,194000,612260400,60500,60500,60500,60500,0
|
|
20231110,193900,612260400,60500,60500,60500,60500,0
|
|
20231110,193800,612260400,60500,60500,60500,60500,0
|
|
20231110,193700,612260400,60500,60500,60500,60500,156
|
|
20231110,193600,612260400,60500,60500,60500,60500,0
|
|
20231110,193500,612260400,60500,60500,60500,60500,0
|
|
20231110,193400,612260400,60500,60500,60500,60500,0
|
|
20231110,193300,612260400,60500,60500,60500,60500,0
|
|
20231110,193200,612260400,60500,60500,60500,60500,0
|
|
20231110,193100,612260400,60500,60500,60500,60500,0
|
|
20231110,193000,612260400,60500,60500,60500,60500,0
|
|
20231110,192900,612260400,60500,60500,60500,60500,0
|
|
20231110,192800,612260400,60500,60500,60500,60500,0
|
|
20231110,192700,612260400,60500,60500,60500,60500,0
|
|
20231110,192600,612260400,60500,60500,60500,60500,0
|
|
20231110,192500,612260400,60500,60500,60500,60500,0
|
|
20231110,192400,612260400,60500,60500,60500,60500,0
|
|
20231110,192300,612260400,60500,60500,60500,60500,0
|
|
20231110,192200,612260400,60500,60500,60500,60500,0
|
|
20231110,192100,612260400,60500,60500,60500,60500,0
|
|
20231110,192000,612260400,60500,60500,60500,60500,0
|
|
20231110,191900,612260400,60500,60500,60500,60500,0
|
|
20231110,191800,612260400,60500,60500,60500,60500,0
|
|
20231110,191700,612260400,60500,60500,60500,60500,0
|
|
20231110,191600,612260400,60500,60500,60500,60500,0
|
|
20231110,191500,612260400,60500,60500,60500,60500,0
|
|
20231110,191400,612260400,60500,60500,60500,60500,0
|
|
20231110,191300,612260400,60500,60500,60500,60500,0
|
|
20231110,191200,612260400,60500,60500,60500,60500,0
|
|
20231110,191100,612260400,60500,60500,60500,60500,0
|
|
20231110,191000,612260400,60500,60500,60500,60500,0
|
|
20231110,190900,612260400,60500,60500,60500,60500,0
|
|
20231110,190800,612260400,60500,60500,60500,60500,0
|
|
20231110,190700,612260400,60500,60500,60500,60500,156
|
|
20231110,190600,612260400,60500,60500,60500,60500,0
|
|
20231110,190500,612260400,60500,60500,60500,60500,0
|
|
20231110,190400,612260400,60500,60500,60500,60500,0
|
|
20231110,190300,612260400,60500,60500,60500,60500,0
|
|
20231110,190200,612260400,60500,60500,60500,60500,0
|
|
20231110,190100,612260400,60500,60500,60500,60500,0
|
|
20231110,190000,612260400,60500,60500,60500,60500,0
|
|
20231110,185900,612260400,60500,60500,60500,60500,0
|
|
20231110,185800,612260400,60500,60500,60500,60500,0
|
|
20231110,185700,612260400,60500,60500,60500,60500,0
|
|
20231110,185600,612260400,60500,60500,60500,60500,0
|
|
20231110,185500,612260400,60500,60500,60500,60500,0
|
|
20231110,185400,612260400,60500,60500,60500,60500,0
|
|
20231110,185300,612260400,60500,60500,60500,60500,0
|
|
20231110,185200,612260400,60500,60500,60500,60500,0
|
|
20231110,185100,612260400,60500,60500,60500,60500,0
|
|
20231110,185000,612260400,60500,60500,60500,60500,0
|
|
20231110,184900,612260400,60500,60500,60500,60500,0
|
|
20231110,184800,612260400,60500,60500,60500,60500,0
|
|
20231110,184700,612260400,60500,60500,60500,60500,0
|
|
20231110,184600,612260400,60500,60500,60500,60500,0
|
|
20231110,184500,612260400,60500,60500,60500,60500,0
|
|
20231110,184400,612260400,60500,60500,60500,60500,0
|
|
20231110,184300,612260400,60500,60500,60500,60500,0
|
|
20231110,184200,612260400,60500,60500,60500,60500,0
|
|
20231110,184100,612260400,60500,60500,60500,60500,0
|
|
20231110,184000,612260400,60500,60500,60500,60500,0
|
|
20231110,183900,612260400,60500,60500,60500,60500,0
|
|
20231110,183800,612260400,60500,60500,60500,60500,0
|
|
20231110,183700,612260400,60500,60500,60500,60500,156
|
|
20231110,183600,612260400,60500,60500,60500,60500,0
|
|
20231110,183500,612260400,60500,60500,60500,60500,0
|
|
20231110,183400,612260400,60500,60500,60500,60500,0
|
|
20231110,183300,612260400,60500,60500,60500,60500,0
|
|
20231110,183200,612260400,60500,60500,60500,60500,0
|
|
20231110,183100,612260400,60500,60500,60500,60500,0
|
|
20231110,183000,612260400,60500,60500,60500,60500,0
|
|
20231110,182900,612260400,60500,60500,60500,60500,0
|
|
20231110,182800,612260400,60500,60500,60500,60500,0
|
|
20231110,182700,612260400,60500,60500,60500,60500,0
|
|
20231110,182600,612260400,60500,60500,60500,60500,0
|
|
20231110,182500,612260400,60500,60500,60500,60500,0
|
|
20231110,182400,612260400,60500,60500,60500,60500,0
|
|
20231110,182300,612260400,60500,60500,60500,60500,0
|
|
20231110,182200,612260400,60500,60500,60500,60500,0
|
|
20231110,182100,612260400,60500,60500,60500,60500,0
|
|
20231110,182000,612260400,60500,60500,60500,60500,0
|
|
20231110,181900,612260400,60500,60500,60500,60500,0
|
|
20231110,181800,612260400,60500,60500,60500,60500,0
|
|
20231110,181700,612260400,60500,60500,60500,60500,0
|
|
20231110,181600,612260400,60500,60500,60500,60500,0
|
|
20231110,181500,612260400,60500,60500,60500,60500,0
|
|
20231110,181400,612260400,60500,60500,60500,60500,0
|
|
20231110,181300,612260400,60500,60500,60500,60500,0
|
|
20231110,181200,612260400,60500,60500,60500,60500,0
|
|
20231110,181100,612260400,60500,60500,60500,60500,0
|
|
20231110,181000,612260400,60500,60500,60500,60500,0
|
|
20231110,180900,612260400,60500,60500,60500,60500,0
|
|
20231110,180800,612260400,60500,60500,60500,60500,0
|
|
20231110,180700,612260400,60500,60500,60500,60500,156
|
|
20231110,180600,612260400,60500,60500,60500,60500,0
|
|
20231110,180500,612260400,60500,60500,60500,60500,0
|
|
20231110,180400,612260400,60500,60500,60500,60500,0
|
|
20231110,180300,612260400,60500,60500,60500,60500,0
|
|
20231110,180200,612260400,60500,60500,60500,60500,0
|
|
20231110,180100,612260400,60500,60500,60500,60500,0
|
|
20231110,180000,612260400,60500,60500,60500,60500,0
|
|
20231110,175900,612260400,60500,60500,60500,60500,0
|
|
20231110,175800,612260400,60500,60500,60500,60500,0
|
|
20231110,175700,612260400,60500,60500,60500,60500,0
|
|
20231110,175600,612260400,60500,60500,60500,60500,0
|
|
20231110,175500,612260400,60500,60500,60500,60500,0
|
|
20231110,175400,612260400,60500,60500,60500,60500,0
|
|
20231110,175300,612260400,60500,60500,60500,60500,0
|
|
20231110,175200,612260400,60500,60500,60500,60500,0
|
|
20231110,175100,612260400,60500,60500,60500,60500,0
|
|
20231110,175000,612260400,60500,60500,60500,60500,0
|
|
20231110,174900,612260400,60500,60500,60500,60500,0
|
|
20231110,174800,612260400,60500,60500,60500,60500,0
|
|
20231110,174700,612260400,60500,60500,60500,60500,0
|
|
20231110,174600,612260400,60500,60500,60500,60500,0
|
|
20231110,174500,612260400,60500,60500,60500,60500,0
|
|
20231110,174400,612260400,60500,60500,60500,60500,0
|
|
20231110,174300,612260400,60500,60500,60500,60500,0
|
|
20231110,174200,612260400,60500,60500,60500,60500,0
|
|
20231110,174100,612260400,60500,60500,60500,60500,0
|
|
20231110,174000,612260400,60500,60500,60500,60500,0
|
|
20231110,173900,612260400,60500,60500,60500,60500,0
|
|
20231110,173800,612260400,60500,60500,60500,60500,0
|
|
20231110,173700,612260400,60500,60500,60500,60500,156
|
|
20231110,173600,612260400,60500,60500,60500,60500,0
|
|
20231110,173500,612260400,60500,60500,60500,60500,0
|
|
20231110,173400,612260400,60500,60500,60500,60500,0
|
|
20231110,173300,612260400,60500,60500,60500,60500,0
|
|
20231110,173200,612260400,60500,60500,60500,60500,0
|
|
20231110,173100,612260400,60500,60500,60500,60500,0
|
|
20231110,173000,612260400,60500,60500,60500,60500,0
|
|
20231110,172900,612260400,60500,60500,60500,60500,0
|
|
20231110,172800,612260400,60500,60500,60500,60500,0
|
|
20231110,172700,612260400,60500,60500,60500,60500,0
|
|
20231110,172600,612260400,60500,60500,60500,60500,0
|
|
20231110,172500,612260400,60500,60500,60500,60500,0
|
|
20231110,172400,612260400,60500,60500,60500,60500,0
|
|
20231110,172300,612260400,60500,60500,60500,60500,0
|
|
20231110,172200,612260400,60500,60500,60500,60500,0
|
|
20231110,172100,612260400,60500,60500,60500,60500,0
|
|
20231110,172000,612260400,60500,60500,60500,60500,0
|
|
20231110,171900,612260400,60500,60500,60500,60500,0
|
|
20231110,171800,612260400,60500,60500,60500,60500,0
|
|
20231110,171700,612260400,60500,60500,60500,60500,0
|
|
20231110,171600,612260400,60500,60500,60500,60500,0
|
|
20231110,171500,612260400,60500,60500,60500,60500,0
|
|
20231110,171400,612260400,60500,60500,60500,60500,0
|
|
20231110,171300,612260400,60500,60500,60500,60500,0
|
|
20231110,171200,612260400,60500,60500,60500,60500,0
|
|
20231110,171100,612260400,60500,60500,60500,60500,0
|
|
20231110,171000,612260400,60500,60500,60500,60500,0
|
|
20231110,170900,612260400,60500,60500,60500,60500,0
|
|
20231110,170800,612260400,60500,60500,60500,60500,0
|
|
20231110,170700,612260400,60500,60500,60500,60500,156
|
|
20231110,170600,612260400,60500,60500,60500,60500,0
|
|
20231110,170500,612260400,60500,60500,60500,60500,0
|
|
20231110,170400,612260400,60500,60500,60500,60500,0
|
|
20231110,170300,612260400,60500,60500,60500,60500,0
|
|
20231110,170200,612260400,60500,60500,60500,60500,0
|
|
20231110,170100,612260400,60500,60500,60500,60500,0
|
|
20231110,170000,612260400,60500,60500,60500,60500,0
|
|
20231110,165900,612260400,60500,60500,60500,60500,0
|
|
20231110,165800,612260400,60500,60500,60500,60500,0
|
|
20231110,165700,612260400,60500,60500,60500,60500,0
|
|
20231110,165600,612260400,60500,60500,60500,60500,0
|
|
20231110,165500,612260400,60500,60500,60500,60500,0
|
|
20231110,165400,612260400,60500,60500,60500,60500,0
|
|
20231110,165300,612260400,60500,60500,60500,60500,0
|
|
20231110,165200,612260400,60500,60500,60500,60500,0
|
|
20231110,165100,612260400,60500,60500,60500,60500,0
|
|
20231110,165000,612260400,60500,60500,60500,60500,0
|
|
20231110,164900,612260400,60500,60500,60500,60500,0
|
|
20231110,164800,612260400,60500,60500,60500,60500,0
|
|
20231110,164700,612260400,60500,60500,60500,60500,0
|
|
20231110,164600,612260400,60500,60500,60500,60500,0
|
|
20231110,164500,612260400,60500,60500,60500,60500,0
|
|
20231110,164400,612260400,60500,60500,60500,60500,0
|
|
20231110,164300,612260400,60500,60500,60500,60500,0
|
|
20231110,164200,612260400,60500,60500,60500,60500,0
|
|
20231110,164100,612260400,60500,60500,60500,60500,0
|
|
20231110,164000,612260400,60500,60500,60500,60500,0
|
|
20231110,163900,612260400,60500,60500,60500,60500,0
|
|
20231110,163800,612260400,60500,60500,60500,60500,0
|
|
20231110,163700,612260400,60500,60500,60500,60500,156
|
|
20231110,163600,612260400,60500,60500,60500,60500,0
|
|
20231110,163500,612260400,60500,60500,60500,60500,0
|
|
20231110,163400,612260400,60500,60500,60500,60500,0
|
|
20231110,163300,612260400,60500,60500,60500,60500,0
|
|
20231110,163200,612260400,60500,60500,60500,60500,0
|
|
20231110,163100,612260400,60500,60500,60500,60500,0
|
|
20231110,163000,612260400,60500,60500,60500,60500,0
|
|
20231110,162900,612260400,60500,60500,60500,60500,0
|
|
20231110,162800,612260400,60500,60500,60500,60500,0
|
|
20231110,162700,612260400,60500,60500,60500,60500,0
|
|
20231110,162600,612260400,60500,60500,60500,60500,0
|
|
20231110,162500,612260400,60500,60500,60500,60500,0
|
|
20231110,162400,612260400,60500,60500,60500,60500,0
|
|
20231110,162300,612260400,60500,60500,60500,60500,0
|
|
20231110,162200,612260400,60500,60500,60500,60500,0
|
|
20231110,162100,612260400,60500,60500,60500,60500,0
|
|
20231110,162000,612260400,60500,60500,60500,60500,0
|
|
20231110,161900,612260400,60500,60500,60500,60500,0
|
|
20231110,161800,612260400,60500,60500,60500,60500,0
|
|
20231110,161700,612260400,60500,60500,60500,60500,0
|
|
20231110,161600,612260400,60500,60500,60500,60500,0
|
|
20231110,161500,612260400,60500,60500,60500,60500,0
|
|
20231110,161400,612260400,60500,60500,60500,60500,0
|
|
20231110,161300,612260400,60500,60500,60500,60500,0
|
|
20231110,161200,612260400,60500,60500,60500,60500,0
|
|
20231110,161100,612260400,60500,60500,60500,60500,0
|
|
20231110,161000,612260400,60500,60500,60500,60500,0
|
|
20231110,160900,612260400,60500,60500,60500,60500,0
|
|
20231110,160800,612260400,60500,60500,60500,60500,0
|
|
20231110,160700,612260400,60500,60500,60500,60500,156
|
|
20231110,160600,612260400,60500,60500,60500,60500,0
|
|
20231110,160500,612260400,60500,60500,60500,60500,0
|
|
20231110,160400,612260400,60500,60500,60500,60500,0
|
|
20231110,160300,612260400,60500,60500,60500,60500,0
|
|
20231110,160200,612260400,60500,60500,60500,60500,0
|
|
20231110,160100,612260400,60500,60500,60500,60500,0
|
|
20231110,160000,612260400,60500,60500,60500,60500,0
|
|
20231110,155900,612260400,60500,60500,60500,60500,0
|
|
20231110,155800,612260400,60500,60500,60500,60500,0
|
|
20231110,155700,612260400,60500,60500,60500,60500,0
|
|
20231110,155600,612260400,60500,60500,60500,60500,0
|
|
20231110,155500,612260400,60500,60500,60500,60500,0
|
|
20231110,155400,612260400,60500,60500,60500,60500,0
|
|
20231110,155300,612260400,60500,60500,60500,60500,0
|
|
20231110,155200,612260400,60500,60500,60500,60500,0
|
|
20231110,155100,612260400,60500,60500,60500,60500,0
|
|
20231110,155000,612260400,60500,60500,60500,60500,0
|
|
20231110,154900,612260400,60500,60500,60500,60500,0
|
|
20231110,154800,612260400,60500,60500,60500,60500,0
|
|
20231110,154700,612260400,60500,60500,60500,60500,0
|
|
20231110,154600,612260400,60500,60500,60500,60500,0
|
|
20231110,154500,612260400,60500,60500,60500,60500,0
|
|
20231110,154400,612260400,60500,60500,60500,60500,0
|
|
20231110,154300,612260400,60500,60500,60500,60500,0
|
|
20231110,154200,612260400,60500,60500,60500,60500,0
|
|
20231110,154100,612260400,60500,60500,60500,60500,0
|
|
20231110,154000,612260400,60500,60500,60500,60500,0
|
|
20231110,153900,612260400,60500,60500,60500,60500,0
|
|
20231110,153800,612260400,60500,60500,60500,60500,0
|
|
20231110,153700,612260400,60500,60500,60500,60500,156
|
|
20231110,153600,612260400,60500,60500,60500,60500,0
|
|
20231110,153500,612260400,60500,60500,60500,60500,0
|
|
20231110,153400,612260400,60500,60500,60500,60500,0
|
|
20231110,153300,612260400,60500,60500,60500,60500,0
|
|
20231110,153200,612260400,60500,60500,60500,60500,0
|
|
20231110,153100,612260400,60500,60500,60500,60500,0
|
|
20231110,153000,612260400,60500,60500,60500,60500,156
|
|
20231110,152900,602822400,60500,60500,60500,60500,0
|
|
20231110,152800,602822400,60500,60500,60500,60500,0
|
|
20231110,152700,602822400,60500,60500,60500,60500,0
|
|
20231110,152600,602822400,60500,60500,60500,60500,0
|
|
20231110,152500,602822400,60500,60500,60500,60500,0
|
|
20231110,152400,602822400,60500,60500,60500,60500,0
|
|
20231110,152300,602822400,60500,60500,60500,60500,0
|
|
20231110,152200,602822400,60500,60500,60500,60500,0
|
|
20231110,152100,602822400,60500,60500,60500,60500,0
|
|
20231110,152000,602822400,60500,60500,60500,60500,0
|
|
20231110,151900,602822400,60500,60400,60500,60200,71
|
|
20231110,151800,598547400,60300,60200,60300,60200,5
|
|
20231110,151700,598246200,60200,60300,60300,60200,8
|
|
20231110,151600,597764200,60300,60300,60300,60300,1
|
|
20231110,151500,597703900,60200,60200,60200,60200,10
|
|
20231110,151400,597101900,60200,60200,60200,60200,0
|
|
20231110,151300,597101900,60200,60200,60200,60200,12
|
|
20231110,151200,596379500,60300,60200,60300,60200,16
|
|
20231110,151100,595415200,60200,60100,60200,60100,43
|
|
20231110,151000,592827000,60100,60100,60200,60100,6
|
|
20231110,150900,592466300,60100,60100,60100,60100,1
|
|
20231110,150800,592406200,60100,60100,60100,60100,3
|
|
20231110,150700,592225900,60100,60200,60200,60100,22
|
|
20231110,150600,590901600,60200,60200,60200,60200,6
|
|
20231110,150500,590540400,60100,60100,60100,60100,71
|
|
20231110,150400,586273300,60100,60200,60200,60100,38
|
|
20231110,150300,583988200,60100,60100,60100,60100,4
|
|
20231110,150200,583747800,60000,60000,60000,60000,26
|
|
20231110,150100,582187800,60000,60100,60100,60000,299
|
|
20231110,150000,564235100,60200,60300,60300,60200,64
|
|
20231110,145900,560382200,60200,60200,60200,60200,0
|
|
20231110,145800,560382200,60200,60200,60200,60200,19
|
|
20231110,145700,559238400,60200,60200,60200,60200,209
|
|
20231110,145600,546656600,60300,60300,60300,60300,21
|
|
20231110,145500,545390300,60200,60200,60200,60200,23
|
|
20231110,145400,544005700,60300,60300,60300,60300,11
|
|
20231110,145300,543342400,60300,60200,60300,60200,203
|
|
20231110,145200,531121500,60200,60200,60300,60200,3
|
|
20231110,145100,530940800,60200,60200,60200,60200,5
|
|
20231110,145000,530639800,60200,60200,60200,60200,1
|
|
20231110,144900,530579600,60300,60200,60300,60200,6
|
|
20231110,144800,530218000,60200,60200,60200,60200,0
|
|
20231110,144700,530218000,60200,60200,60200,60200,1
|
|
20231110,144600,530157800,60300,60300,60300,60300,0
|
|
20231110,144500,530157800,60300,60200,60300,60200,2
|
|
20231110,144400,530037300,60200,60200,60200,60200,0
|
|
20231110,144300,530037300,60200,60200,60200,60200,1
|
|
20231110,144200,529977100,60200,60200,60200,60200,0
|
|
20231110,144100,529977100,60200,60200,60200,60200,25
|
|
20231110,144000,528472100,60300,60300,60300,60300,0
|
|
20231110,143900,528472100,60300,60400,60400,60300,154
|
|
20231110,143800,519180100,60400,60400,60400,60400,7
|
|
20231110,143700,518757300,60400,60400,60400,60400,3
|
|
20231110,143600,518576100,60400,60400,60400,60400,0
|
|
20231110,143500,518576100,60400,60400,60400,60400,2
|
|
20231110,143400,518455300,60400,60400,60400,60400,0
|
|
20231110,143300,518455300,60400,60400,60400,60400,2
|
|
20231110,143200,518334500,60400,60400,60400,60400,0
|
|
20231110,143100,518334500,60400,60400,60400,60400,0
|
|
20231110,143000,518334500,60400,60400,60400,60400,2
|
|
20231110,142900,518213700,60400,60400,60400,60400,1
|
|
20231110,142800,518153300,60400,60400,60400,60400,0
|
|
20231110,142700,518153300,60400,60400,60400,60400,2
|
|
20231110,142600,518032500,60400,60400,60400,60400,1
|
|
20231110,142500,517972100,60500,60500,60500,60500,2
|
|
20231110,142400,517851100,60400,60400,60400,60400,1
|
|
20231110,142300,517790700,60400,60400,60400,60400,0
|
|
20231110,142200,517790700,60400,60400,60400,60400,1
|
|
20231110,142100,517730300,60400,60400,60400,60400,0
|
|
20231110,142000,517730300,60400,60400,60400,60400,3
|
|
20231110,141900,517549100,60400,60400,60400,60400,2
|
|
20231110,141800,517428300,60400,60400,60400,60400,0
|
|
20231110,141700,517428300,60400,60400,60400,60400,0
|
|
20231110,141600,517428300,60400,60400,60400,60400,3
|
|
20231110,141500,517247100,60500,60500,60500,60500,2
|
|
20231110,141400,517126100,60400,60400,60400,60400,0
|
|
20231110,141300,517126100,60400,60400,60400,60400,0
|
|
20231110,141200,517126100,60400,60400,60400,60400,1
|
|
20231110,141100,517065700,60400,60400,60400,60400,0
|
|
20231110,141000,517065700,60400,60500,60500,60400,20
|
|
20231110,140900,515857400,60600,60600,60600,60600,50
|
|
20231110,140800,512827400,60500,60500,60500,60500,19
|
|
20231110,140700,511677900,60500,60500,60500,60500,0
|
|
20231110,140600,511677900,60500,60600,60600,60500,14
|
|
20231110,140500,510830400,60500,60500,60500,60500,0
|
|
20231110,140400,510830400,60500,60500,60500,60500,25
|
|
20231110,140300,509317900,60400,60400,60400,60400,2
|
|
20231110,140200,509197100,60400,60400,60400,60400,7
|
|
20231110,140100,508774300,60400,60400,60400,60400,21
|
|
20231110,140000,507505900,60300,60300,60300,60300,10
|
|
20231110,135900,506902900,60300,60300,60300,60300,0
|
|
20231110,135800,506902900,60300,60300,60300,60300,1
|
|
20231110,135700,506842600,60300,60300,60300,60300,1
|
|
20231110,135600,506782300,60400,60400,60400,60400,0
|
|
20231110,135500,506782300,60400,60400,60400,60400,0
|
|
20231110,135400,506782300,60400,60400,60400,60400,2
|
|
20231110,135300,506661500,60400,60400,60400,60400,0
|
|
20231110,135200,506661500,60400,60400,60400,60400,0
|
|
20231110,135100,506661500,60400,60400,60400,60400,1
|
|
20231110,135000,506601100,60400,60400,60400,60400,0
|
|
20231110,134900,506601100,60400,60400,60400,60400,16
|
|
20231110,134800,505634700,60200,60200,60200,60200,1
|
|
20231110,134700,505574500,60100,60100,60100,60100,0
|
|
20231110,134600,505574500,60100,60100,60100,60100,0
|
|
20231110,134500,505574500,60100,60100,60100,60100,0
|
|
20231110,134400,505574500,60100,60100,60100,60100,0
|
|
20231110,134300,505574500,60100,60400,60400,60100,105
|
|
20231110,134200,499244100,60500,60500,60500,60500,1
|
|
20231110,134100,499183600,60500,60500,60500,60500,2
|
|
20231110,134000,499062600,60500,60300,60500,60300,128
|
|
20231110,133900,491344000,60200,60300,60300,60200,3
|
|
20231110,133800,491163200,60200,60200,60200,60200,41
|
|
20231110,133700,488695000,60200,60100,60200,60100,12
|
|
20231110,133600,487973600,60100,60200,60200,60100,2
|
|
20231110,133500,487853300,60100,60100,60100,60100,1
|
|
20231110,133400,487793200,60100,60100,60100,60100,1
|
|
20231110,133300,487733100,60100,60100,60100,60100,1
|
|
20231110,133200,487673000,60100,60100,60100,60100,1
|
|
20231110,133100,487612900,60100,60100,60100,60100,0
|
|
20231110,133000,487612900,60100,60200,60200,60100,4
|
|
20231110,132900,487372300,60100,60100,60100,60100,0
|
|
20231110,132800,487372300,60100,60100,60100,60100,0
|
|
20231110,132700,487372300,60100,60100,60100,60100,52
|
|
20231110,132600,484247100,60100,60100,60100,60100,1
|
|
20231110,132500,484187000,60200,60200,60200,60100,17
|
|
20231110,132400,483163700,60100,60100,60100,60100,1
|
|
20231110,132300,483103600,60200,60200,60200,60200,0
|
|
20231110,132200,483103600,60200,60200,60200,60200,14
|
|
20231110,132100,482260800,60100,60100,60100,60100,0
|
|
20231110,132000,482260800,60100,60100,60100,60100,0
|
|
20231110,131900,482260800,60100,60100,60100,60100,80
|
|
20231110,131800,477452800,60100,60100,60100,60100,0
|
|
20231110,131700,477452800,60100,60100,60100,60100,0
|
|
20231110,131600,477452800,60100,60100,60100,60100,0
|
|
20231110,131500,477452800,60100,60100,60100,60100,1
|
|
20231110,131400,477392700,60000,60000,60000,60000,70
|
|
20231110,131300,473192700,60000,60000,60000,60000,0
|
|
20231110,131200,473192700,60000,60000,60000,60000,56
|
|
20231110,131100,469832700,60100,60100,60100,60100,3
|
|
20231110,131000,469652400,60100,60100,60100,60100,0
|
|
20231110,130900,469652400,60100,60100,60100,60100,0
|
|
20231110,130800,469652400,60100,60100,60100,60100,0
|
|
20231110,130700,469652400,60100,60100,60100,60100,0
|
|
20231110,130600,469652400,60100,60100,60100,60100,271
|
|
20231110,130500,453365300,60100,60100,60100,60100,1
|
|
20231110,130400,453305200,60100,60100,60100,60100,0
|
|
20231110,130300,453305200,60100,60100,60100,60100,0
|
|
20231110,130200,453305200,60100,60100,60100,60100,0
|
|
20231110,130100,453305200,60100,60100,60100,60100,1
|
|
20231110,130000,453245100,60200,60200,60200,60200,0
|
|
20231110,125900,453245100,60200,60200,60200,60200,0
|
|
20231110,125800,453245100,60200,60200,60200,60200,311
|
|
20231110,125700,434522900,60200,60200,60200,60200,26
|
|
20231110,125600,432957700,60200,60200,60200,60200,1
|
|
20231110,125500,432897500,60200,60200,60200,60200,10
|
|
20231110,125400,432295500,60200,60200,60200,60200,1
|
|
20231110,125300,432235300,60200,60200,60200,60200,6
|
|
20231110,125200,431874100,60200,60200,60200,60200,12
|
|
20231110,125100,431151700,60200,60200,60200,60200,20
|
|
20231110,125000,429947700,60200,60200,60200,60200,0
|
|
20231110,124900,429947700,60200,60200,60200,60200,1
|
|
20231110,124800,429887500,60200,60200,60200,60200,0
|
|
20231110,124700,429887500,60200,60200,60200,60200,1
|
|
20231110,124600,429827300,60200,60200,60200,60200,0
|
|
20231110,124500,429827300,60200,60200,60200,60200,0
|
|
20231110,124400,429827300,60200,60300,60300,60200,16
|
|
20231110,124300,428862600,60200,60200,60200,60200,0
|
|
20231110,124200,428862600,60200,60200,60200,60200,0
|
|
20231110,124100,428862600,60200,60200,60200,60200,72
|
|
20231110,124000,424528200,60200,60200,60200,60200,0
|
|
20231110,123900,424528200,60200,60200,60200,60200,2
|
|
20231110,123800,424407800,60200,60200,60200,60200,0
|
|
20231110,123700,424407800,60200,60200,60200,60200,0
|
|
20231110,123600,424407800,60200,60200,60200,60200,1
|
|
20231110,123500,424347600,60300,60200,60300,60200,4
|
|
20231110,123400,424106500,60200,60200,60200,60200,18
|
|
20231110,123300,423022900,60200,60200,60200,60200,1
|
|
20231110,123200,422962700,60200,60200,60200,60200,5
|
|
20231110,123100,422661700,60200,60200,60200,60200,1
|
|
20231110,123000,422601500,60200,60200,60200,60200,20
|
|
20231110,122900,421397500,60200,60200,60200,60200,1
|
|
20231110,122800,421337300,60300,60300,60300,60300,1
|
|
20231110,122700,421277000,60200,60200,60200,60200,0
|
|
20231110,122600,421277000,60200,60200,60200,60200,1
|
|
20231110,122500,421216800,60300,60200,60300,60200,12
|
|
20231110,122400,420494300,60200,60200,60200,60200,31
|
|
20231110,122300,418628100,60200,60200,60200,60200,0
|
|
20231110,122200,418628100,60200,60200,60200,60200,26
|
|
20231110,122100,417062900,60200,60300,60300,60200,4
|
|
20231110,122000,416821800,60200,60200,60200,60200,1
|
|
20231110,121900,416761600,60200,60200,60200,60200,0
|
|
20231110,121800,416761600,60200,60200,60200,60200,1
|
|
20231110,121700,416701400,60200,60200,60200,60200,0
|
|
20231110,121600,416701400,60200,60200,60200,60200,1
|
|
20231110,121500,416641200,60200,60200,60200,60200,1
|
|
20231110,121400,416581000,60200,60200,60200,60200,0
|
|
20231110,121300,416581000,60200,60200,60200,60200,0
|
|
20231110,121200,416581000,60200,60200,60200,60200,1
|
|
20231110,121100,416520800,60300,60300,60300,60300,0
|
|
20231110,121000,416520800,60300,60300,60300,60300,2
|
|
20231110,120900,416400200,60200,60200,60200,60200,1
|
|
20231110,120800,416340000,60300,60200,60300,60200,51
|
|
20231110,120700,413264800,60200,60200,60200,60200,1
|
|
20231110,120600,413204600,60300,60300,60300,60300,2
|
|
20231110,120500,413084000,60200,60200,60200,60200,187
|
|
20231110,120400,401826600,60200,60200,60200,60200,26
|
|
20231110,120300,400261400,60200,60200,60200,60200,31
|
|
20231110,120200,398395200,60300,60300,60300,60300,10
|
|
20231110,120100,397792200,60200,60200,60200,60200,2
|
|
20231110,120000,397671800,60200,60200,60200,60200,50
|
|
20231110,115900,394661800,60200,60300,60300,60200,2
|
|
20231110,115800,394541300,60200,60200,60200,60200,1
|
|
20231110,115700,394481100,60300,60300,60300,60300,1
|
|
20231110,115600,394420800,60200,60200,60200,60200,1
|
|
20231110,115500,394360600,60300,60300,60300,60300,0
|
|
20231110,115400,394360600,60300,60300,60300,60300,36
|
|
20231110,115300,392189800,60200,60200,60200,60200,1
|
|
20231110,115200,392129600,60200,60200,60200,60200,0
|
|
20231110,115100,392129600,60200,60200,60200,60200,1
|
|
20231110,115000,392069400,60300,60300,60300,60300,1
|
|
20231110,114900,392009100,60200,60200,60200,60200,1
|
|
20231110,114800,391948900,60200,60200,60200,60200,0
|
|
20231110,114700,391948900,60200,60200,60200,60200,0
|
|
20231110,114600,391948900,60200,60300,60300,60200,30
|
|
20231110,114500,390140000,60200,60200,60200,60200,0
|
|
20231110,114400,390140000,60200,60300,60300,60200,2
|
|
20231110,114300,390019500,60300,60300,60300,60300,46
|
|
20231110,114200,387245700,60500,60500,60500,60500,2
|
|
20231110,114100,387124700,60400,60300,60400,60300,2
|
|
20231110,114000,387004000,60400,60400,60400,60400,1
|
|
20231110,113900,386943600,60500,60500,60500,60500,0
|
|
20231110,113800,386943600,60500,60500,60500,60500,66
|
|
20231110,113700,382950600,60500,60400,60500,60400,58
|
|
20231110,113600,379447300,60300,60300,60300,60300,0
|
|
20231110,113500,379447300,60300,60300,60300,60300,1
|
|
20231110,113400,379387000,60400,60400,60400,60400,13
|
|
20231110,113300,378601800,60400,60400,60400,60400,30
|
|
20231110,113200,376789800,60300,60300,60300,60300,1
|
|
20231110,113100,376729500,60300,60300,60300,60300,10
|
|
20231110,113000,376126500,60300,60300,60300,60300,1
|
|
20231110,112900,376066200,60300,60300,60300,60300,0
|
|
20231110,112800,376066200,60300,60400,60400,60300,7
|
|
20231110,112700,375643500,60300,60300,60300,60300,0
|
|
20231110,112600,375643500,60300,60300,60300,60300,30
|
|
20231110,112500,373834500,60300,60300,60300,60300,0
|
|
20231110,112400,373834500,60300,60300,60300,60300,0
|
|
20231110,112300,373834500,60300,60300,60300,60300,74
|
|
20231110,112200,369372300,60300,60300,60300,60300,5
|
|
20231110,112100,369070800,60300,60300,60300,60300,1
|
|
20231110,112000,369010500,60400,60400,60400,60400,1
|
|
20231110,111900,368950100,60400,60400,60400,60400,115
|
|
20231110,111800,362004100,60400,60400,60400,60400,0
|
|
20231110,111700,362004100,60400,60400,60400,60400,1
|
|
20231110,111600,361943700,60400,60500,60500,60400,17
|
|
20231110,111500,360915300,60400,60400,60400,60400,1
|
|
20231110,111400,360854900,60400,60400,60400,60400,1
|
|
20231110,111300,360794500,60400,60400,60400,60400,0
|
|
20231110,111200,360794500,60400,60400,60400,60400,1
|
|
20231110,111100,360734100,60400,60400,60400,60400,0
|
|
20231110,111000,360734100,60400,60400,60400,60400,1
|
|
20231110,110900,360673700,60600,60600,60600,60600,1
|
|
20231110,110800,360613100,60600,60600,60600,60600,0
|
|
20231110,110700,360613100,60600,60500,60600,60500,5
|
|
20231110,110600,360310200,60400,60400,60400,60400,1
|
|
20231110,110500,360249800,60500,60500,60500,60500,2
|
|
20231110,110400,360128800,60500,60500,60500,60500,5
|
|
20231110,110300,359826300,60600,60600,60600,60600,2
|
|
20231110,110200,359705100,60500,60600,60600,60500,45
|
|
20231110,110100,356978200,60400,60500,60500,60400,44
|
|
20231110,110000,354316300,60500,60300,60500,60300,2
|
|
20231110,105900,354195500,60400,60400,60400,60400,1
|
|
20231110,105800,354135100,60500,60500,60500,60500,1
|
|
20231110,105700,354074600,60500,60500,60500,60500,1
|
|
20231110,105600,354014100,60400,60400,60400,60400,48
|
|
20231110,105500,351114900,60400,60400,60400,60400,0
|
|
20231110,105400,351114900,60400,60400,60400,60400,1
|
|
20231110,105300,351054500,60400,60400,60400,60400,0
|
|
20231110,105200,351054500,60400,60400,60400,60400,0
|
|
20231110,105100,351054500,60400,60400,60400,60400,2
|
|
20231110,105000,350933700,60400,60400,60400,60400,0
|
|
20231110,104900,350933700,60400,60400,60400,60400,0
|
|
20231110,104800,350933700,60400,60400,60400,60400,30
|
|
20231110,104700,349121700,60400,60300,60400,60300,9
|
|
20231110,104600,348578200,60300,60300,60300,60300,0
|
|
20231110,104500,348578200,60300,60300,60300,60300,0
|
|
20231110,104400,348578200,60300,60300,60300,60300,0
|
|
20231110,104300,348578200,60300,60200,60300,60200,253
|
|
20231110,104200,333342300,60200,60300,60300,60200,79
|
|
20231110,104100,328580800,60300,60400,60400,60300,23
|
|
20231110,104000,327193500,60400,60400,60400,60400,0
|
|
20231110,103900,327193500,60400,60400,60400,60400,0
|
|
20231110,103800,327193500,60400,60400,60400,60400,0
|
|
20231110,103700,327193500,60400,60400,60400,60400,0
|
|
20231110,103600,327193500,60400,60400,60400,60400,18
|
|
20231110,103500,326106300,60400,60400,60400,60400,15
|
|
20231110,103400,325200300,60400,60500,60500,60400,3
|
|
20231110,103300,325018900,60400,60500,60500,60400,2
|
|
20231110,103200,324898000,60400,60400,60400,60400,0
|
|
20231110,103100,324898000,60400,60500,60600,60400,34
|
|
20231110,103000,322843100,60400,60400,60400,60400,0
|
|
20231110,102900,322843100,60400,60400,60400,60400,0
|
|
20231110,102800,322843100,60400,60400,60400,60400,0
|
|
20231110,102700,322843100,60400,60400,60400,60400,0
|
|
20231110,102600,322843100,60400,60400,60400,60400,1
|
|
20231110,102500,322782700,60600,60600,60600,60600,40
|
|
20231110,102400,320358700,60600,60600,60600,60600,1
|
|
20231110,102300,320298100,60600,60600,60600,60600,9
|
|
20231110,102200,319752700,60600,60600,60600,60600,2
|
|
20231110,102100,319631500,60600,60600,60600,60600,0
|
|
20231110,102000,319631500,60600,60500,60600,60500,51
|
|
20231110,101900,316545900,60500,60500,60500,60500,0
|
|
20231110,101800,316545900,60500,60500,60500,60500,20
|
|
20231110,101700,315335900,60600,60600,60600,60600,17
|
|
20231110,101600,314305700,60700,60700,60700,60700,0
|
|
20231110,101500,314305700,60700,60700,60700,60700,55
|
|
20231110,101400,310967200,60700,60700,60700,60700,10
|
|
20231110,101300,310360200,60700,60700,60700,60700,0
|
|
20231110,101200,310360200,60700,60700,60700,60700,1
|
|
20231110,101100,310299500,60700,60700,60700,60700,0
|
|
20231110,101000,310299500,60700,60700,60700,60700,0
|
|
20231110,100900,310299500,60700,60700,60700,60700,0
|
|
20231110,100800,310299500,60700,60700,60700,60700,4
|
|
20231110,100700,310056700,60700,60700,60700,60700,3
|
|
20231110,100600,309874600,60700,60700,60700,60700,1
|
|
20231110,100500,309813900,60700,60700,60700,60700,0
|
|
20231110,100400,309813900,60700,60700,60700,60700,1
|
|
20231110,100300,309753200,60700,60700,60700,60700,0
|
|
20231110,100200,309753200,60700,60700,60700,60700,1
|
|
20231110,100100,309692500,60700,60700,60700,60500,18
|
|
20231110,100000,308600300,60700,60700,60700,60700,1
|
|
20231110,095900,308539600,60500,60500,60500,60500,20
|
|
20231110,095800,307329600,60700,60700,60700,60700,0
|
|
20231110,095700,307329600,60700,60700,60700,60700,8
|
|
20231110,095600,306844000,60700,60700,60700,60700,48
|
|
20231110,095500,303930400,60700,60700,60700,60700,1
|
|
20231110,095400,303869700,60800,60800,60800,60800,1
|
|
20231110,095300,303808900,60800,60800,60800,60800,0
|
|
20231110,095200,303808900,60800,60300,60800,60300,610
|
|
20231110,095100,266968400,60000,60300,60300,60000,367
|
|
20231110,095000,244943200,60300,60300,60300,60300,3
|
|
20231110,094900,244762300,60300,60300,60300,60300,45
|
|
20231110,094800,242048800,60300,60400,60400,60300,65
|
|
20231110,094700,238123300,60400,60400,60400,60400,0
|
|
20231110,094600,238123300,60400,60100,60400,60100,102
|
|
20231110,094500,231992500,60100,60100,60100,60100,0
|
|
20231110,094400,231992500,60100,60100,60400,60100,20
|
|
20231110,094300,230790200,60000,60000,60000,60000,0
|
|
20231110,094200,230790200,60000,60000,60000,60000,195
|
|
20231110,094100,219090200,60000,60100,60100,60000,491
|
|
20231110,094000,189617200,60100,60100,60100,60100,136
|
|
20231110,093900,181443600,60100,60100,60100,60100,0
|
|
20231110,093800,181443600,60100,60300,60300,60100,100
|
|
20231110,093700,175429400,60300,60300,60300,60300,0
|
|
20231110,093600,175429400,60300,60300,60300,60300,0
|
|
20231110,093500,175429400,60300,60300,60300,60300,0
|
|
20231110,093400,175429400,60300,60300,60300,60300,3
|
|
20231110,093300,175248500,60300,60300,60300,60300,1
|
|
20231110,093200,175188200,60200,60200,60200,60200,0
|
|
20231110,093100,175188200,60200,60200,60200,60200,0
|
|
20231110,093000,175188200,60200,60400,60400,60200,162
|
|
20231110,092900,165423400,60400,60400,60400,60400,0
|
|
20231110,092800,165423400,60400,60400,60400,60400,0
|
|
20231110,092700,165423400,60400,60400,60400,60400,2
|
|
20231110,092600,165302600,60400,60400,60400,60400,25
|
|
20231110,092500,163792600,60300,60500,60500,60300,47
|
|
20231110,092400,160956100,60400,60400,60400,60400,1
|
|
20231110,092300,160895700,60500,60500,60500,60500,2
|
|
20231110,092200,160774700,60400,60400,60400,60400,25
|
|
20231110,092100,159264700,60400,60400,60400,60400,0
|
|
20231110,092000,159264700,60400,60400,60400,60400,10
|
|
20231110,091900,158660700,60400,60400,60400,60400,13
|
|
20231110,091800,157875500,60500,60700,60800,60500,48
|
|
20231110,091700,154966600,60600,60700,60700,60600,43
|
|
20231110,091600,152356700,60700,60700,60700,60700,5
|
|
20231110,091500,152053200,60700,60700,60700,60700,16
|
|
20231110,091400,151082000,60800,60800,60800,60800,1
|
|
20231110,091300,151021200,60800,60600,60800,60600,85
|
|
20231110,091200,145859900,60700,60600,60700,60600,113
|
|
20231110,091100,139011800,60600,60600,60700,60600,68
|
|
20231110,091000,134890200,60700,60600,60700,60600,66
|
|
20231110,090900,130888000,60400,60400,60400,60400,26
|
|
20231110,090800,129317600,60400,60400,60400,60400,32
|
|
20231110,090700,127384800,60300,60600,60600,60300,44
|
|
20231110,090600,124729000,60600,60500,60600,60500,37
|
|
20231110,090500,122487300,60400,60100,60400,60100,311
|
|
20231110,090400,103751500,60200,59900,60200,59900,35
|
|
20231110,090300,101648400,59900,59900,59900,59900,5
|
|
20231110,090200,101348900,59900,59600,59900,59500,132
|
|
20231110,090100,93470200,59600,60400,60400,59500,314
|
|
20231110,090000,74694700,60400,60000,60700,60000,1244
|