670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,200700,682072900,59300,59300,59300,59300,182
|
|
20231113,200600,682072900,59300,59300,59300,59300,0
|
|
20231113,200500,682072900,59300,59300,59300,59300,0
|
|
20231113,200400,682072900,59300,59300,59300,59300,0
|
|
20231113,200300,682072900,59300,59300,59300,59300,0
|
|
20231113,200200,682072900,59300,59300,59300,59300,0
|
|
20231113,200100,682072900,59300,59300,59300,59300,0
|
|
20231113,200000,682072900,59300,59300,59300,59300,0
|
|
20231113,195900,682072900,59300,59300,59300,59300,0
|
|
20231113,195800,682072900,59300,59300,59300,59300,0
|
|
20231113,195700,682072900,59300,59300,59300,59300,0
|
|
20231113,195600,682072900,59300,59300,59300,59300,0
|
|
20231113,195500,682072900,59300,59300,59300,59300,0
|
|
20231113,195400,682072900,59300,59300,59300,59300,0
|
|
20231113,195300,682072900,59300,59300,59300,59300,0
|
|
20231113,195200,682072900,59300,59300,59300,59300,0
|
|
20231113,195100,682072900,59300,59300,59300,59300,0
|
|
20231113,195000,682072900,59300,59300,59300,59300,0
|
|
20231113,194900,682072900,59300,59300,59300,59300,0
|
|
20231113,194800,682072900,59300,59300,59300,59300,0
|
|
20231113,194700,682072900,59300,59300,59300,59300,0
|
|
20231113,194600,682072900,59300,59300,59300,59300,0
|
|
20231113,194500,682072900,59300,59300,59300,59300,0
|
|
20231113,194400,682072900,59300,59300,59300,59300,0
|
|
20231113,194300,682072900,59300,59300,59300,59300,0
|
|
20231113,194200,682072900,59300,59300,59300,59300,0
|
|
20231113,194100,682072900,59300,59300,59300,59300,0
|
|
20231113,194000,682072900,59300,59300,59300,59300,0
|
|
20231113,193900,682072900,59300,59300,59300,59300,0
|
|
20231113,193800,682072900,59300,59300,59300,59300,0
|
|
20231113,193700,682072900,59300,59300,59300,59300,182
|
|
20231113,193600,682072900,59300,59300,59300,59300,0
|
|
20231113,193500,682072900,59300,59300,59300,59300,0
|
|
20231113,193400,682072900,59300,59300,59300,59300,0
|
|
20231113,193300,682072900,59300,59300,59300,59300,0
|
|
20231113,193200,682072900,59300,59300,59300,59300,0
|
|
20231113,193100,682072900,59300,59300,59300,59300,0
|
|
20231113,193000,682072900,59300,59300,59300,59300,0
|
|
20231113,192900,682072900,59300,59300,59300,59300,0
|
|
20231113,192800,682072900,59300,59300,59300,59300,0
|
|
20231113,192700,682072900,59300,59300,59300,59300,0
|
|
20231113,192600,682072900,59300,59300,59300,59300,0
|
|
20231113,192500,682072900,59300,59300,59300,59300,0
|
|
20231113,192400,682072900,59300,59300,59300,59300,0
|
|
20231113,192300,682072900,59300,59300,59300,59300,0
|
|
20231113,192200,682072900,59300,59300,59300,59300,0
|
|
20231113,192100,682072900,59300,59300,59300,59300,0
|
|
20231113,192000,682072900,59300,59300,59300,59300,0
|
|
20231113,191900,682072900,59300,59300,59300,59300,0
|
|
20231113,191800,682072900,59300,59300,59300,59300,0
|
|
20231113,191700,682072900,59300,59300,59300,59300,0
|
|
20231113,191600,682072900,59300,59300,59300,59300,0
|
|
20231113,191500,682072900,59300,59300,59300,59300,0
|
|
20231113,191400,682072900,59300,59300,59300,59300,0
|
|
20231113,191300,682072900,59300,59300,59300,59300,0
|
|
20231113,191200,682072900,59300,59300,59300,59300,0
|
|
20231113,191100,682072900,59300,59300,59300,59300,0
|
|
20231113,191000,682072900,59300,59300,59300,59300,0
|
|
20231113,190900,682072900,59300,59300,59300,59300,0
|
|
20231113,190800,682072900,59300,59300,59300,59300,0
|
|
20231113,190700,682072900,59300,59300,59300,59300,182
|
|
20231113,190600,682072900,59300,59300,59300,59300,0
|
|
20231113,190500,682072900,59300,59300,59300,59300,0
|
|
20231113,190400,682072900,59300,59300,59300,59300,0
|
|
20231113,190300,682072900,59300,59300,59300,59300,0
|
|
20231113,190200,682072900,59300,59300,59300,59300,0
|
|
20231113,190100,682072900,59300,59300,59300,59300,0
|
|
20231113,190000,682072900,59300,59300,59300,59300,0
|
|
20231113,185900,682072900,59300,59300,59300,59300,0
|
|
20231113,185800,682072900,59300,59300,59300,59300,0
|
|
20231113,185700,682072900,59300,59300,59300,59300,0
|
|
20231113,185600,682072900,59300,59300,59300,59300,0
|
|
20231113,185500,682072900,59300,59300,59300,59300,0
|
|
20231113,185400,682072900,59300,59300,59300,59300,0
|
|
20231113,185300,682072900,59300,59300,59300,59300,0
|
|
20231113,185200,682072900,59300,59300,59300,59300,0
|
|
20231113,185100,682072900,59300,59300,59300,59300,0
|
|
20231113,185000,682072900,59300,59300,59300,59300,0
|
|
20231113,184900,682072900,59300,59300,59300,59300,0
|
|
20231113,184800,682072900,59300,59300,59300,59300,0
|
|
20231113,184700,682072900,59300,59300,59300,59300,0
|
|
20231113,184600,682072900,59300,59300,59300,59300,0
|
|
20231113,184500,682072900,59300,59300,59300,59300,0
|
|
20231113,184400,682072900,59300,59300,59300,59300,0
|
|
20231113,184300,682072900,59300,59300,59300,59300,0
|
|
20231113,184200,682072900,59300,59300,59300,59300,0
|
|
20231113,184100,682072900,59300,59300,59300,59300,0
|
|
20231113,184000,682072900,59300,59300,59300,59300,0
|
|
20231113,183900,682072900,59300,59300,59300,59300,0
|
|
20231113,183800,682072900,59300,59300,59300,59300,0
|
|
20231113,183700,682072900,59300,59300,59300,59300,182
|
|
20231113,183600,682072900,59300,59300,59300,59300,0
|
|
20231113,183500,682072900,59300,59300,59300,59300,0
|
|
20231113,183400,682072900,59300,59300,59300,59300,0
|
|
20231113,183300,682072900,59300,59300,59300,59300,0
|
|
20231113,183200,682072900,59300,59300,59300,59300,0
|
|
20231113,183100,682072900,59300,59300,59300,59300,0
|
|
20231113,183000,682072900,59300,59300,59300,59300,0
|
|
20231113,182900,682072900,59300,59300,59300,59300,0
|
|
20231113,182800,682072900,59300,59300,59300,59300,0
|
|
20231113,182700,682072900,59300,59300,59300,59300,0
|
|
20231113,182600,682072900,59300,59300,59300,59300,0
|
|
20231113,182500,682072900,59300,59300,59300,59300,0
|
|
20231113,182400,682072900,59300,59300,59300,59300,0
|
|
20231113,182300,682072900,59300,59300,59300,59300,0
|
|
20231113,182200,682072900,59300,59300,59300,59300,0
|
|
20231113,182100,682072900,59300,59300,59300,59300,0
|
|
20231113,182000,682072900,59300,59300,59300,59300,0
|
|
20231113,181900,682072900,59300,59300,59300,59300,0
|
|
20231113,181800,682072900,59300,59300,59300,59300,0
|
|
20231113,181700,682072900,59300,59300,59300,59300,0
|
|
20231113,181600,682072900,59300,59300,59300,59300,0
|
|
20231113,181500,682072900,59300,59300,59300,59300,0
|
|
20231113,181400,682072900,59300,59300,59300,59300,0
|
|
20231113,181300,682072900,59300,59300,59300,59300,0
|
|
20231113,181200,682072900,59300,59300,59300,59300,0
|
|
20231113,181100,682072900,59300,59300,59300,59300,0
|
|
20231113,181000,682072900,59300,59300,59300,59300,0
|
|
20231113,180900,682072900,59300,59300,59300,59300,0
|
|
20231113,180800,682072900,59300,59300,59300,59300,0
|
|
20231113,180700,682072900,59300,59300,59300,59300,182
|
|
20231113,180600,682072900,59300,59300,59300,59300,0
|
|
20231113,180500,682072900,59300,59300,59300,59300,0
|
|
20231113,180400,682072900,59300,59300,59300,59300,0
|
|
20231113,180300,682072900,59300,59300,59300,59300,0
|
|
20231113,180200,682072900,59300,59300,59300,59300,0
|
|
20231113,180100,682072900,59300,59300,59300,59300,0
|
|
20231113,180000,682072900,59300,59300,59300,59300,0
|
|
20231113,175900,682072900,59300,59300,59300,59300,0
|
|
20231113,175800,682072900,59300,59300,59300,59300,0
|
|
20231113,175700,682072900,59300,59300,59300,59300,0
|
|
20231113,175600,682072900,59300,59300,59300,59300,0
|
|
20231113,175500,682072900,59300,59300,59300,59300,0
|
|
20231113,175400,682072900,59300,59300,59300,59300,0
|
|
20231113,175300,682072900,59300,59300,59300,59300,0
|
|
20231113,175200,682072900,59300,59300,59300,59300,0
|
|
20231113,175100,682072900,59300,59300,59300,59300,0
|
|
20231113,175000,682072900,59300,59300,59300,59300,0
|
|
20231113,174900,682072900,59300,59300,59300,59300,0
|
|
20231113,174800,682072900,59300,59300,59300,59300,0
|
|
20231113,174700,682072900,59300,59300,59300,59300,0
|
|
20231113,174600,682072900,59300,59300,59300,59300,0
|
|
20231113,174500,682072900,59300,59300,59300,59300,0
|
|
20231113,174400,682072900,59300,59300,59300,59300,0
|
|
20231113,174300,682072900,59300,59300,59300,59300,0
|
|
20231113,174200,682072900,59300,59300,59300,59300,0
|
|
20231113,174100,682072900,59300,59300,59300,59300,0
|
|
20231113,174000,682072900,59300,59300,59300,59300,0
|
|
20231113,173900,682072900,59300,59300,59300,59300,0
|
|
20231113,173800,682072900,59300,59300,59300,59300,0
|
|
20231113,173700,682072900,59300,59300,59300,59300,182
|
|
20231113,173600,682072900,59300,59300,59300,59300,0
|
|
20231113,173500,682072900,59300,59300,59300,59300,0
|
|
20231113,173400,682072900,59300,59300,59300,59300,0
|
|
20231113,173300,682072900,59300,59300,59300,59300,0
|
|
20231113,173200,682072900,59300,59300,59300,59300,0
|
|
20231113,173100,682072900,59300,59300,59300,59300,0
|
|
20231113,173000,682072900,59300,59300,59300,59300,0
|
|
20231113,172900,682072900,59300,59300,59300,59300,0
|
|
20231113,172800,682072900,59300,59300,59300,59300,0
|
|
20231113,172700,682072900,59300,59300,59300,59300,0
|
|
20231113,172600,682072900,59300,59300,59300,59300,0
|
|
20231113,172500,682072900,59300,59300,59300,59300,0
|
|
20231113,172400,682072900,59300,59300,59300,59300,0
|
|
20231113,172300,682072900,59300,59300,59300,59300,0
|
|
20231113,172200,682072900,59300,59300,59300,59300,0
|
|
20231113,172100,682072900,59300,59300,59300,59300,0
|
|
20231113,172000,682072900,59300,59300,59300,59300,0
|
|
20231113,171900,682072900,59300,59300,59300,59300,0
|
|
20231113,171800,682072900,59300,59300,59300,59300,0
|
|
20231113,171700,682072900,59300,59300,59300,59300,0
|
|
20231113,171600,682072900,59300,59300,59300,59300,0
|
|
20231113,171500,682072900,59300,59300,59300,59300,0
|
|
20231113,171400,682072900,59300,59300,59300,59300,0
|
|
20231113,171300,682072900,59300,59300,59300,59300,0
|
|
20231113,171200,682072900,59300,59300,59300,59300,0
|
|
20231113,171100,682072900,59300,59300,59300,59300,0
|
|
20231113,171000,682072900,59300,59300,59300,59300,0
|
|
20231113,170900,682072900,59300,59300,59300,59300,0
|
|
20231113,170800,682072900,59300,59300,59300,59300,0
|
|
20231113,170700,682072900,59300,59300,59300,59300,182
|
|
20231113,170600,682072900,59300,59300,59300,59300,0
|
|
20231113,170500,682072900,59300,59300,59300,59300,0
|
|
20231113,170400,682072900,59300,59300,59300,59300,0
|
|
20231113,170300,682072900,59300,59300,59300,59300,0
|
|
20231113,170200,682072900,59300,59300,59300,59300,0
|
|
20231113,170100,682072900,59300,59300,59300,59300,0
|
|
20231113,170000,682072900,59300,59300,59300,59300,0
|
|
20231113,165900,682072900,59300,59300,59300,59300,0
|
|
20231113,165800,682072900,59300,59300,59300,59300,0
|
|
20231113,165700,682072900,59300,59300,59300,59300,0
|
|
20231113,165600,682072900,59300,59300,59300,59300,0
|
|
20231113,165500,682072900,59300,59300,59300,59300,0
|
|
20231113,165400,682072900,59300,59300,59300,59300,0
|
|
20231113,165300,682072900,59300,59300,59300,59300,0
|
|
20231113,165200,682072900,59300,59300,59300,59300,0
|
|
20231113,165100,682072900,59300,59300,59300,59300,0
|
|
20231113,165000,682072900,59300,59300,59300,59300,0
|
|
20231113,164900,682072900,59300,59300,59300,59300,0
|
|
20231113,164800,682072900,59300,59300,59300,59300,0
|
|
20231113,164700,682072900,59300,59300,59300,59300,0
|
|
20231113,164600,682072900,59300,59300,59300,59300,0
|
|
20231113,164500,682072900,59300,59300,59300,59300,0
|
|
20231113,164400,682072900,59300,59300,59300,59300,0
|
|
20231113,164300,682072900,59300,59300,59300,59300,0
|
|
20231113,164200,682072900,59300,59300,59300,59300,0
|
|
20231113,164100,682072900,59300,59300,59300,59300,0
|
|
20231113,164000,682072900,59300,59300,59300,59300,0
|
|
20231113,163900,682072900,59300,59300,59300,59300,0
|
|
20231113,163800,682072900,59300,59300,59300,59300,0
|
|
20231113,163700,682072900,59300,59300,59300,59300,182
|
|
20231113,163600,682072900,59300,59300,59300,59300,0
|
|
20231113,163500,682072900,59300,59300,59300,59300,0
|
|
20231113,163400,682072900,59300,59300,59300,59300,0
|
|
20231113,163300,682072900,59300,59300,59300,59300,0
|
|
20231113,163200,682072900,59300,59300,59300,59300,0
|
|
20231113,163100,682072900,59300,59300,59300,59300,0
|
|
20231113,163000,682072900,59300,59300,59300,59300,0
|
|
20231113,162900,682072900,59300,59300,59300,59300,0
|
|
20231113,162800,682072900,59300,59300,59300,59300,0
|
|
20231113,162700,682072900,59300,59300,59300,59300,0
|
|
20231113,162600,682072900,59300,59300,59300,59300,0
|
|
20231113,162500,682072900,59300,59300,59300,59300,0
|
|
20231113,162400,682072900,59300,59300,59300,59300,0
|
|
20231113,162300,682072900,59300,59300,59300,59300,0
|
|
20231113,162200,682072900,59300,59300,59300,59300,0
|
|
20231113,162100,682072900,59300,59300,59300,59300,0
|
|
20231113,162000,682072900,59300,59300,59300,59300,0
|
|
20231113,161900,682072900,59300,59300,59300,59300,0
|
|
20231113,161800,682072900,59300,59300,59300,59300,0
|
|
20231113,161700,682072900,59300,59300,59300,59300,0
|
|
20231113,161600,682072900,59300,59300,59300,59300,0
|
|
20231113,161500,682072900,59300,59300,59300,59300,0
|
|
20231113,161400,682072900,59300,59300,59300,59300,0
|
|
20231113,161300,682072900,59300,59300,59300,59300,0
|
|
20231113,161200,682072900,59300,59300,59300,59300,0
|
|
20231113,161100,682072900,59300,59300,59300,59300,0
|
|
20231113,161000,682072900,59300,59300,59300,59300,0
|
|
20231113,160900,682072900,59300,59300,59300,59300,0
|
|
20231113,160800,682072900,59300,59300,59300,59300,0
|
|
20231113,160700,682072900,59300,59300,59300,59300,182
|
|
20231113,160600,682072900,59300,59300,59300,59300,0
|
|
20231113,160500,682072900,59300,59300,59300,59300,0
|
|
20231113,160400,682072900,59300,59300,59300,59300,0
|
|
20231113,160300,682072900,59300,59300,59300,59300,0
|
|
20231113,160200,682072900,59300,59300,59300,59300,0
|
|
20231113,160100,682072900,59300,59300,59300,59300,0
|
|
20231113,160000,682072900,59300,59300,59300,59300,0
|
|
20231113,155900,682072900,59300,59300,59300,59300,0
|
|
20231113,155800,682072900,59300,59300,59300,59300,0
|
|
20231113,155700,682072900,59300,59300,59300,59300,0
|
|
20231113,155600,682072900,59300,59300,59300,59300,0
|
|
20231113,155500,682072900,59300,59300,59300,59300,0
|
|
20231113,155400,682072900,59300,59300,59300,59300,0
|
|
20231113,155300,682072900,59300,59300,59300,59300,0
|
|
20231113,155200,682072900,59300,59300,59300,59300,0
|
|
20231113,155100,682072900,59300,59300,59300,59300,0
|
|
20231113,155000,682072900,59300,59300,59300,59300,0
|
|
20231113,154900,682072900,59300,59300,59300,59300,0
|
|
20231113,154800,682072900,59300,59300,59300,59300,0
|
|
20231113,154700,682072900,59300,59300,59300,59300,0
|
|
20231113,154600,682072900,59300,59300,59300,59300,0
|
|
20231113,154500,682072900,59300,59300,59300,59300,0
|
|
20231113,154400,682072900,59300,59300,59300,59300,0
|
|
20231113,154300,682072900,59300,59300,59300,59300,0
|
|
20231113,154200,682072900,59300,59300,59300,59300,0
|
|
20231113,154100,682072900,59300,59300,59300,59300,0
|
|
20231113,154000,682072900,59300,59300,59300,59300,0
|
|
20231113,153900,682072900,59300,59300,59300,59300,0
|
|
20231113,153800,682072900,59300,59300,59300,59300,0
|
|
20231113,153700,682072900,59300,59300,59300,59300,182
|
|
20231113,153600,682072900,59300,59300,59300,59300,0
|
|
20231113,153500,682072900,59300,59300,59300,59300,0
|
|
20231113,153400,682072900,59300,59300,59300,59300,0
|
|
20231113,153300,682072900,59300,59300,59300,59300,0
|
|
20231113,153200,682072900,59300,59300,59300,59300,0
|
|
20231113,153100,682072900,59300,59300,59300,59300,0
|
|
20231113,153000,682072900,59300,59300,59300,59300,182
|
|
20231113,152900,671280300,59500,59500,59500,59500,0
|
|
20231113,152800,671280300,59500,59500,59500,59500,0
|
|
20231113,152700,671280300,59500,59500,59500,59500,0
|
|
20231113,152600,671280300,59500,59500,59500,59500,0
|
|
20231113,152500,671280300,59500,59500,59500,59500,0
|
|
20231113,152400,671280300,59500,59500,59500,59500,0
|
|
20231113,152300,671280300,59500,59500,59500,59500,0
|
|
20231113,152200,671280300,59500,59500,59500,59500,0
|
|
20231113,152100,671280300,59500,59500,59500,59500,0
|
|
20231113,152000,671280300,59500,59500,59500,59500,0
|
|
20231113,151900,671280300,59500,59200,59500,59000,39
|
|
20231113,151800,668963200,59000,59000,59000,59000,19
|
|
20231113,151700,667842200,58500,58500,58500,58500,0
|
|
20231113,151600,667842200,58500,58500,58500,58500,18
|
|
20231113,151500,666789200,58500,58500,58500,58500,128
|
|
20231113,151400,659301200,58900,59000,59000,58300,280
|
|
20231113,151300,642869500,59000,59000,59000,59000,14
|
|
20231113,151200,642043500,59000,59100,59100,59000,544
|
|
20231113,151100,609936200,59000,59000,59000,59000,0
|
|
20231113,151000,609936200,59000,59000,59000,59000,0
|
|
20231113,150900,609936200,59000,59100,59100,59000,221
|
|
20231113,150800,596875600,59100,59100,59100,59100,0
|
|
20231113,150700,596875600,59100,59100,59100,59100,111
|
|
20231113,150600,590315500,59200,59200,59200,59200,30
|
|
20231113,150500,588539500,59200,59200,59200,59200,1
|
|
20231113,150400,588480300,59200,59200,59200,59100,24
|
|
20231113,150300,587060200,59200,59200,59200,59200,3
|
|
20231113,150200,586882600,59200,59200,59200,59200,57
|
|
20231113,150100,583508200,59300,59300,59300,59300,20
|
|
20231113,150000,582322200,59300,59300,59300,59300,82
|
|
20231113,145900,577459600,59200,59200,59200,59200,4
|
|
20231113,145800,577222800,59200,59200,59200,59200,71
|
|
20231113,145700,573019600,59200,59200,59200,59200,72
|
|
20231113,145600,568757200,59200,59200,59200,59200,100
|
|
20231113,145500,562837200,59200,59200,59200,59200,20
|
|
20231113,145400,561653200,59200,59200,59200,59200,48
|
|
20231113,145300,558811600,59300,59300,59300,59300,10
|
|
20231113,145200,558218600,59200,59200,59200,59200,0
|
|
20231113,145100,558218600,59200,59200,59200,59200,0
|
|
20231113,145000,558218600,59200,59200,59200,59200,0
|
|
20231113,144900,558218600,59200,59200,59200,59200,8
|
|
20231113,144800,557745000,59300,59300,59300,59200,52
|
|
20231113,144700,554661500,59300,59200,59300,59200,16
|
|
20231113,144600,553714200,59200,59200,59200,59200,70
|
|
20231113,144500,549570200,59200,59200,59200,59200,4
|
|
20231113,144400,549333400,59300,59300,59300,59300,57
|
|
20231113,144300,545953300,59300,59300,59300,59300,32
|
|
20231113,144200,544055700,59300,59300,59300,59300,82
|
|
20231113,144100,539193100,59400,59400,59400,59400,0
|
|
20231113,144000,539193100,59400,59400,59400,59400,0
|
|
20231113,143900,539193100,59400,59400,59400,59300,5
|
|
20231113,143800,538896400,59400,59400,59400,59400,0
|
|
20231113,143700,538896400,59400,59400,59400,59400,1
|
|
20231113,143600,538837000,59400,59400,59400,59400,20
|
|
20231113,143500,537649000,59400,59400,59400,59400,0
|
|
20231113,143400,537649000,59400,59400,59400,59400,0
|
|
20231113,143300,537649000,59400,59400,59400,59400,0
|
|
20231113,143200,537649000,59400,59400,59400,59400,3
|
|
20231113,143100,537470800,59500,59500,59500,59500,0
|
|
20231113,143000,537470800,59500,59500,59500,59500,0
|
|
20231113,142900,537470800,59500,59500,59500,59500,2
|
|
20231113,142800,537351800,59500,59500,59500,59500,1
|
|
20231113,142700,537292300,59500,59500,59500,59500,1
|
|
20231113,142600,537232800,59400,59500,59500,59400,2
|
|
20231113,142500,537113900,59500,59500,59500,59500,1
|
|
20231113,142400,537054400,59500,59500,59500,59500,0
|
|
20231113,142300,537054400,59500,59500,59500,59500,38
|
|
20231113,142200,534793400,59500,59500,59500,59500,8
|
|
20231113,142100,534317400,59500,59400,59500,59400,22
|
|
20231113,142000,533010200,59400,59400,59400,59400,2
|
|
20231113,141900,532891400,59400,59400,59400,59400,2
|
|
20231113,141800,532772600,59400,59400,59400,59400,2
|
|
20231113,141700,532653800,59300,59300,59300,59300,10
|
|
20231113,141600,532060800,59300,59400,59400,59300,7
|
|
20231113,141500,531645400,59400,59400,59400,59400,1
|
|
20231113,141400,531586000,59400,59400,59400,59400,2
|
|
20231113,141300,531467200,59400,59400,59400,59400,0
|
|
20231113,141200,531467200,59400,59400,59400,59400,1
|
|
20231113,141100,531407800,59400,59400,59400,59400,1
|
|
20231113,141000,531348400,59400,59400,59400,59400,1
|
|
20231113,140900,531289000,59400,59400,59400,59400,0
|
|
20231113,140800,531289000,59400,59400,59400,59400,0
|
|
20231113,140700,531289000,59400,59400,59400,59400,5
|
|
20231113,140600,530992000,59400,59300,59400,59300,11
|
|
20231113,140500,530339600,59300,59300,59300,59300,13
|
|
20231113,140400,529568700,59300,59300,59300,59300,0
|
|
20231113,140300,529568700,59300,59300,59300,59300,30
|
|
20231113,140200,527789700,59300,59400,59400,59300,8
|
|
20231113,140100,527315200,59300,59300,59300,59300,2
|
|
20231113,140000,527196600,59300,59400,59400,59300,57
|
|
20231113,135900,523814700,59500,59500,59500,59500,1
|
|
20231113,135800,523755200,59400,59400,59400,59400,0
|
|
20231113,135700,523755200,59400,59400,59400,59400,8
|
|
20231113,135600,523280000,59400,59400,59400,59400,3
|
|
20231113,135500,523101800,59300,59300,59300,59300,0
|
|
20231113,135400,523101800,59300,59300,59300,59300,0
|
|
20231113,135300,523101800,59300,59300,59300,59300,10
|
|
20231113,135200,522508800,59300,59300,59300,59300,0
|
|
20231113,135100,522508800,59300,59300,59300,59300,0
|
|
20231113,135000,522508800,59300,59300,59300,59300,1
|
|
20231113,134900,522449500,59400,59400,59400,59400,25
|
|
20231113,134800,520964500,59400,59400,59400,59400,1
|
|
20231113,134700,520905100,59300,59300,59300,59300,0
|
|
20231113,134600,520905100,59300,59300,59300,59300,202
|
|
20231113,134500,508926500,59400,59300,59400,59300,11
|
|
20231113,134400,508274100,59300,59300,59300,59300,2
|
|
20231113,134300,508155500,59400,59400,59400,59400,57
|
|
20231113,134200,504769700,59400,59400,59400,59400,51
|
|
20231113,134100,501740300,59400,59400,59400,59400,1
|
|
20231113,134000,501680900,59400,59400,59400,59400,20
|
|
20231113,133900,500492900,59400,59400,59400,59400,41
|
|
20231113,133800,498057500,59400,59400,59400,59400,10
|
|
20231113,133700,497463500,59400,59400,59400,59400,37
|
|
20231113,133600,495265700,59400,59400,59400,59400,0
|
|
20231113,133500,495265700,59400,59500,59500,59400,69
|
|
20231113,133400,491160300,59500,59500,59500,59500,2
|
|
20231113,133300,491041300,59500,59500,59500,59500,0
|
|
20231113,133200,491041300,59500,59500,59500,59500,0
|
|
20231113,133100,491041300,59500,59500,59500,59500,22
|
|
20231113,133000,489732300,59500,59500,59500,59500,0
|
|
20231113,132900,489732300,59500,59500,59500,59500,5
|
|
20231113,132800,489434800,59500,59500,59500,59500,0
|
|
20231113,132700,489434800,59500,59500,59500,59500,74
|
|
20231113,132600,485031800,59500,59500,59500,59500,0
|
|
20231113,132500,485031800,59500,59500,59500,59500,10
|
|
20231113,132400,484436800,59700,59700,59700,59700,0
|
|
20231113,132300,484436800,59700,59700,59700,59700,2
|
|
20231113,132200,484317400,59700,59700,59700,59700,26
|
|
20231113,132100,482765200,59700,59700,59700,59700,0
|
|
20231113,132000,482765200,59700,59700,59700,59700,0
|
|
20231113,131900,482765200,59700,59700,59700,59700,0
|
|
20231113,131800,482765200,59700,59600,59700,59600,19
|
|
20231113,131700,481631400,59600,59600,59600,59600,1
|
|
20231113,131600,481571800,59500,59700,59700,59500,22
|
|
20231113,131500,480262600,59700,59700,59700,59700,1
|
|
20231113,131400,480202900,59700,59700,59700,59700,0
|
|
20231113,131300,480202900,59700,59700,59700,59600,4
|
|
20231113,131200,479964200,59700,59700,59700,59700,25
|
|
20231113,131100,478471700,59700,59600,59700,59600,32
|
|
20231113,131000,476561400,59500,59500,59500,59500,11
|
|
20231113,130900,475906900,59800,59800,59800,59800,0
|
|
20231113,130800,475906900,59800,59800,59800,59800,0
|
|
20231113,130700,475906900,59800,59800,59800,59800,7
|
|
20231113,130600,475488300,59800,59800,59900,59800,69
|
|
20231113,130500,471357100,59800,59800,59800,59800,0
|
|
20231113,130400,471357100,59800,59700,59800,59700,8
|
|
20231113,130300,470878800,59500,59500,59500,59500,20
|
|
20231113,130200,469688800,59600,59600,59600,59600,10
|
|
20231113,130100,469092800,59600,59600,59600,59600,0
|
|
20231113,130000,469092800,59600,59700,59700,59600,4
|
|
20231113,125900,468854300,59700,59700,59700,59700,3
|
|
20231113,125800,468675200,59600,59700,59700,59600,13
|
|
20231113,125700,467899200,59700,59700,59700,59700,7
|
|
20231113,125600,467481300,59700,59700,59700,59700,1
|
|
20231113,125500,467421600,59700,59700,59700,59700,0
|
|
20231113,125400,467421600,59700,59700,59700,59700,11
|
|
20231113,125300,466764900,59700,59700,59700,59700,0
|
|
20231113,125200,466764900,59700,59700,59700,59700,12
|
|
20231113,125100,466048500,59800,59800,59800,59800,2
|
|
20231113,125000,465928900,59800,59800,59800,59800,1
|
|
20231113,124900,465869100,59800,59800,59800,59800,2
|
|
20231113,124800,465749500,59800,59800,59800,59800,13
|
|
20231113,124700,464972100,59800,59800,59800,59800,0
|
|
20231113,124600,464972100,59800,59800,59800,59800,1
|
|
20231113,124500,464912300,59800,59800,59800,59800,0
|
|
20231113,124400,464912300,59800,59800,59800,59800,1
|
|
20231113,124300,464852500,59900,59900,59900,59900,0
|
|
20231113,124200,464852500,59900,59800,59900,59800,2
|
|
20231113,124100,464732800,59800,59800,59800,59800,0
|
|
20231113,124000,464732800,59800,59800,59800,59800,1
|
|
20231113,123900,464673000,59800,59800,59800,59800,3
|
|
20231113,123800,464493600,59800,59800,59800,59800,0
|
|
20231113,123700,464493600,59800,59800,59800,59800,0
|
|
20231113,123600,464493600,59800,59800,59800,59800,1
|
|
20231113,123500,464433800,59800,59800,59800,59800,2
|
|
20231113,123400,464314200,59800,59800,59800,59800,0
|
|
20231113,123300,464314200,59800,59800,59800,59800,0
|
|
20231113,123200,464314200,59800,59800,59800,59800,0
|
|
20231113,123100,464314200,59800,59800,59800,59800,0
|
|
20231113,123000,464314200,59800,59800,59800,59800,0
|
|
20231113,122900,464314200,59800,59700,59800,59700,5
|
|
20231113,122800,464015500,59600,59600,59600,59600,0
|
|
20231113,122700,464015500,59600,59600,59600,59600,0
|
|
20231113,122600,464015500,59600,59600,59600,59600,0
|
|
20231113,122500,464015500,59600,59600,59600,59600,0
|
|
20231113,122400,464015500,59600,59500,59600,59500,32
|
|
20231113,122300,462109800,59500,59500,59500,59500,0
|
|
20231113,122200,462109800,59500,59500,59500,59500,21
|
|
20231113,122100,460860300,59500,59400,59500,59400,30
|
|
20231113,122000,459075400,59400,59400,59400,59400,2
|
|
20231113,121900,458956600,59400,59400,59400,59400,1
|
|
20231113,121800,458897200,59400,59400,59400,59400,0
|
|
20231113,121700,458897200,59400,59400,59400,59400,21
|
|
20231113,121600,457649800,59400,59400,59400,59400,0
|
|
20231113,121500,457649800,59400,59400,59400,59400,10
|
|
20231113,121400,457055800,59300,59400,59400,59300,3
|
|
20231113,121300,456877700,59400,59400,59400,59400,2
|
|
20231113,121200,456758900,59300,59500,59500,59300,29
|
|
20231113,121100,455037000,59500,59500,59500,59500,9
|
|
20231113,121000,454501500,59300,59300,59300,59300,2
|
|
20231113,120900,454382900,59400,59400,59400,59400,62
|
|
20231113,120800,450700100,59400,59500,59500,59400,141
|
|
20231113,120700,442313000,59500,59500,59500,59500,102
|
|
20231113,120600,436244000,59500,59500,59500,59500,2
|
|
20231113,120500,436125000,59500,59500,59500,59500,0
|
|
20231113,120400,436125000,59500,59900,60000,59500,133
|
|
20231113,120300,428154700,59500,59500,59500,59500,2
|
|
20231113,120200,428035700,59900,59900,59900,59900,0
|
|
20231113,120100,428035700,59900,59900,59900,59900,1
|
|
20231113,120000,427975800,59500,59500,59500,59500,0
|
|
20231113,115900,427975800,59500,59500,59500,59500,3
|
|
20231113,115800,427797300,59500,59500,59500,59500,12
|
|
20231113,115700,427083300,59500,59500,59500,59500,0
|
|
20231113,115600,427083300,59500,59500,59500,59500,0
|
|
20231113,115500,427083300,59500,59600,59600,59500,43
|
|
20231113,115400,424522500,59600,59600,59600,59600,44
|
|
20231113,115300,421900100,59700,59800,59800,59700,1038
|
|
20231113,115200,359828900,59800,59800,59800,59800,2
|
|
20231113,115100,359709300,59800,59800,59800,59800,0
|
|
20231113,115000,359709300,59800,59800,59800,59800,1
|
|
20231113,114900,359649500,59800,59800,59800,59800,0
|
|
20231113,114800,359649500,59800,59800,59800,59800,11
|
|
20231113,114700,358991700,59800,59900,59900,59800,13
|
|
20231113,114600,358214100,59900,59900,59900,59900,8
|
|
20231113,114500,357734900,59800,59800,59800,59800,0
|
|
20231113,114400,357734900,59800,59800,59800,59800,1
|
|
20231113,114300,357675100,59900,59900,59900,59900,0
|
|
20231113,114200,357675100,59900,59800,59900,59800,148
|
|
20231113,114100,348821200,59800,59800,59800,59800,10
|
|
20231113,114000,348223200,59800,59800,59800,59800,1
|
|
20231113,113900,348163400,59800,59800,59800,59800,0
|
|
20231113,113800,348163400,59800,59800,59800,59800,1
|
|
20231113,113700,348103600,59900,59900,59900,59900,0
|
|
20231113,113600,348103600,59900,59900,59900,59900,8
|
|
20231113,113500,347624400,59900,59900,59900,59900,1
|
|
20231113,113400,347564500,59900,59900,59900,59900,1
|
|
20231113,113300,347504600,59800,59800,59800,59800,10
|
|
20231113,113200,346906600,59800,59800,59800,59800,1
|
|
20231113,113100,346846800,59800,59800,59800,59800,86
|
|
20231113,113000,341704000,59900,59900,59900,59900,0
|
|
20231113,112900,341704000,59900,59900,59900,59900,0
|
|
20231113,112800,341704000,59900,59900,59900,59900,19
|
|
20231113,112700,340565900,59800,59800,59800,59800,9
|
|
20231113,112600,340027700,59800,59800,59800,59800,0
|
|
20231113,112500,340027700,59800,59800,59800,59800,1
|
|
20231113,112400,339967900,59800,59800,59800,59800,0
|
|
20231113,112300,339967900,59800,59800,59900,59800,3
|
|
20231113,112200,339788400,59800,59900,59900,59800,5
|
|
20231113,112100,339489000,59900,59900,59900,59900,0
|
|
20231113,112000,339489000,59900,59900,59900,59900,1
|
|
20231113,111900,339429100,60000,60000,60000,60000,0
|
|
20231113,111800,339429100,60000,60000,60000,60000,0
|
|
20231113,111700,339429100,60000,59800,60000,59800,4
|
|
20231113,111600,339189400,59800,59800,59800,59800,1
|
|
20231113,111500,339129600,59800,59800,59800,59800,1
|
|
20231113,111400,339069800,59800,59800,59800,59800,1
|
|
20231113,111300,339010000,59800,59800,59800,59800,0
|
|
20231113,111200,339010000,59800,59800,59800,59800,0
|
|
20231113,111100,339010000,59800,59800,59800,59800,1
|
|
20231113,111000,338950200,59800,59800,59800,59800,50
|
|
20231113,110900,335960200,59800,59800,59800,59800,1
|
|
20231113,110800,335900400,59900,59900,59900,59900,110
|
|
20231113,110700,329311400,59900,59900,59900,59900,21
|
|
20231113,110600,328053500,59900,59900,59900,59900,0
|
|
20231113,110500,328053500,59900,59900,59900,59900,2
|
|
20231113,110400,327933700,59900,59900,59900,59900,0
|
|
20231113,110300,327933700,59900,59900,59900,59900,1
|
|
20231113,110200,327873800,59900,59900,59900,59900,3
|
|
20231113,110100,327694100,60000,60000,60000,60000,20
|
|
20231113,110000,326494100,60000,60000,60000,60000,0
|
|
20231113,105900,326494100,60000,60000,60000,60000,1
|
|
20231113,105800,326434100,60100,60100,60100,60100,0
|
|
20231113,105700,326434100,60100,60100,60100,60100,2
|
|
20231113,105600,326313900,60100,60100,60100,60100,1
|
|
20231113,105500,326253800,60100,60100,60100,60100,4
|
|
20231113,105400,326013400,59800,59900,59900,59800,300
|
|
20231113,105300,308068400,59900,59900,59900,59900,6
|
|
20231113,105200,307709000,59800,59800,59800,59800,0
|
|
20231113,105100,307709000,59800,59800,59800,59800,0
|
|
20231113,105000,307709000,59800,59800,59800,59800,0
|
|
20231113,104900,307709000,59800,59800,59800,59800,0
|
|
20231113,104800,307709000,59800,59800,59800,59800,0
|
|
20231113,104700,307709000,59800,59800,59800,59800,0
|
|
20231113,104600,307709000,59800,60000,60000,59800,200
|
|
20231113,104500,295731500,60000,60000,60000,60000,1
|
|
20231113,104400,295671500,60000,60000,60000,60000,0
|
|
20231113,104300,295671500,60000,60000,60000,60000,0
|
|
20231113,104200,295671500,60000,60000,60000,60000,0
|
|
20231113,104100,295671500,60000,60000,60000,60000,0
|
|
20231113,104000,295671500,60000,60000,60000,60000,10
|
|
20231113,103900,295071500,59900,59900,59900,59900,0
|
|
20231113,103800,295071500,59900,59900,59900,59900,0
|
|
20231113,103700,295071500,59900,59900,59900,59900,19
|
|
20231113,103600,293933400,59800,59800,59800,59800,0
|
|
20231113,103500,293933400,59800,59800,59800,59800,0
|
|
20231113,103400,293933400,59800,59800,59800,59800,85
|
|
20231113,103300,288850400,59800,59800,59800,59800,248
|
|
20231113,103200,274020000,59900,59900,59900,59900,1
|
|
20231113,103100,273960100,59900,59900,59900,59900,6
|
|
20231113,103000,273600700,59900,59900,59900,59900,22
|
|
20231113,102900,272282900,59800,59800,59800,59800,0
|
|
20231113,102800,272282900,59800,59900,59900,59800,200
|
|
20231113,102700,260322200,59900,59900,59900,59900,0
|
|
20231113,102600,260322200,59900,59900,59900,59900,66
|
|
20231113,102500,256368800,59900,59900,59900,59900,0
|
|
20231113,102400,256368800,59900,60000,60000,59900,251
|
|
20231113,102300,241309800,60100,60100,60100,60100,25
|
|
20231113,102200,239807300,60100,60100,60100,60100,4
|
|
20231113,102100,239566900,60100,60200,60200,60100,73
|
|
20231113,102000,235174800,60000,60000,60000,60000,0
|
|
20231113,101900,235174800,60000,60000,60000,60000,28
|
|
20231113,101800,233494800,60000,60000,60000,60000,3
|
|
20231113,101700,233314800,60100,60100,60100,60100,44
|
|
20231113,101600,230670400,60200,60200,60200,60200,0
|
|
20231113,101500,230670400,60200,60200,60200,60200,1
|
|
20231113,101400,230610200,60200,60200,60200,60200,0
|
|
20231113,101300,230610200,60200,60200,60200,60200,1
|
|
20231113,101200,230550000,60100,60100,60100,60100,0
|
|
20231113,101100,230550000,60100,60100,60100,60100,0
|
|
20231113,101000,230550000,60100,60100,60100,60100,50
|
|
20231113,100900,227545000,60200,60200,60200,60200,0
|
|
20231113,100800,227545000,60200,60200,60200,60200,98
|
|
20231113,100700,221645400,60200,60200,60200,60200,29
|
|
20231113,100600,219899600,60300,60300,60300,60300,22
|
|
20231113,100500,218573000,60400,60400,60400,60400,3
|
|
20231113,100400,218391800,60400,60400,60400,60400,30
|
|
20231113,100300,216579800,60400,60400,60400,60400,5
|
|
20231113,100200,216277800,60400,60400,60400,60400,0
|
|
20231113,100100,216277800,60400,60400,60400,60400,3
|
|
20231113,100000,216096600,60400,60300,60400,60300,6
|
|
20231113,095900,215734300,60400,60400,60400,60400,0
|
|
20231113,095800,215734300,60400,60400,60400,60400,2
|
|
20231113,095700,215613500,60400,60400,60400,60400,18
|
|
20231113,095600,214526300,60400,60400,60400,60400,0
|
|
20231113,095500,214526300,60400,60200,60400,60200,44
|
|
20231113,095400,211877300,60200,60200,60200,60200,0
|
|
20231113,095300,211877300,60200,60200,60200,60200,7
|
|
20231113,095200,211455900,60200,60200,60200,60200,1
|
|
20231113,095100,211395700,60100,60100,60100,60100,3
|
|
20231113,095000,211215400,60100,60200,60200,60100,20
|
|
20231113,094900,210012600,60200,60200,60200,60200,0
|
|
20231113,094800,210012600,60200,60200,60200,60200,14
|
|
20231113,094700,209169800,60200,60200,60200,60200,10
|
|
20231113,094600,208567800,60200,60300,60300,60200,23
|
|
20231113,094500,207182300,60300,60300,60300,60300,0
|
|
20231113,094400,207182300,60300,60300,60300,60300,1
|
|
20231113,094300,207122000,60300,60300,60300,60300,0
|
|
20231113,094200,207122000,60300,60300,60300,60300,16
|
|
20231113,094100,206157200,60300,60300,60300,60300,7
|
|
20231113,094000,205735100,60200,60300,60300,60200,3
|
|
20231113,093900,205554400,60200,60200,60200,60200,0
|
|
20231113,093800,205554400,60200,60200,60200,60100,33
|
|
20231113,093700,203570600,60300,60300,60300,60300,0
|
|
20231113,093600,203570600,60300,60300,60300,60300,18
|
|
20231113,093500,202485200,60300,60300,60300,60300,11
|
|
20231113,093400,201821900,60300,60300,60300,60200,134
|
|
20231113,093300,193747700,60300,60300,60300,60300,6
|
|
20231113,093200,193385900,60300,60300,60700,60300,53
|
|
20231113,093100,190188600,60400,60500,60500,60400,293
|
|
20231113,093000,172462600,60700,60700,60700,60700,0
|
|
20231113,092900,172462600,60700,60700,60700,60700,0
|
|
20231113,092800,172462600,60700,60800,60800,60700,22
|
|
20231113,092700,171126200,60800,60800,60800,60800,1
|
|
20231113,092600,171065400,60800,60800,60800,60800,0
|
|
20231113,092500,171065400,60800,60800,60800,60800,0
|
|
20231113,092400,171065400,60800,60800,60800,60800,5
|
|
20231113,092300,170761400,60700,60800,60800,60700,40
|
|
20231113,092200,168331300,60700,60700,60700,60700,42
|
|
20231113,092100,165781900,60500,60500,60500,60500,17
|
|
20231113,092000,164753400,60500,60500,60500,60500,4
|
|
20231113,091900,164511400,60500,60500,60500,60500,0
|
|
20231113,091800,164511400,60500,60500,60500,60500,1
|
|
20231113,091700,164450900,60500,60600,60600,60500,17
|
|
20231113,091600,163421200,60600,60600,60600,60600,83
|
|
20231113,091500,158391400,60600,60600,60600,60600,8
|
|
20231113,091400,157906600,60600,60800,60800,60600,945
|
|
20231113,091300,100504000,60800,60900,60900,60800,96
|
|
20231113,091200,94657700,60900,60900,61000,60900,17
|
|
20231113,091100,93622300,60900,60900,60900,60900,1
|
|
20231113,091000,93561400,61000,61100,61100,61000,228
|
|
20231113,090900,79651900,61200,61200,61200,61200,220
|
|
20231113,090800,66187900,61200,61100,61200,61100,30
|
|
20231113,090700,64352900,61100,61100,61100,61100,2
|
|
20231113,090600,64230700,60900,60900,60900,60900,57
|
|
20231113,090500,60759400,60800,61100,61200,60800,212
|
|
20231113,090400,47793700,61000,61200,61200,61000,142
|
|
20231113,090300,39120100,61200,61600,61600,61200,197
|
|
20231113,090200,27045200,61600,61500,61600,61300,269
|
|
20231113,090100,10550900,61600,61600,61900,61600,30
|
|
20231113,090000,8702300,61600,62200,62200,61300,140
|