690 lines
36 KiB
CSV
690 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,202700,1253957000,43400,43400,43400,43400,1558
|
|
20231107,202600,1253957000,43400,43400,43400,43400,0
|
|
20231107,202500,1253957000,43400,43400,43400,43400,0
|
|
20231107,202400,1253957000,43400,43400,43400,43400,0
|
|
20231107,202300,1253957000,43400,43400,43400,43400,0
|
|
20231107,202200,1253957000,43400,43400,43400,43400,0
|
|
20231107,202100,1253957000,43400,43400,43400,43400,0
|
|
20231107,202000,1253957000,43400,43400,43400,43400,0
|
|
20231107,201900,1253957000,43400,43400,43400,43400,0
|
|
20231107,201800,1253957000,43400,43400,43400,43400,0
|
|
20231107,201700,1253957000,43400,43400,43400,43400,0
|
|
20231107,201600,1253957000,43400,43400,43400,43400,0
|
|
20231107,201500,1253957000,43400,43400,43400,43400,0
|
|
20231107,201400,1253957000,43400,43400,43400,43400,0
|
|
20231107,201300,1253957000,43400,43400,43400,43400,0
|
|
20231107,201200,1253957000,43400,43400,43400,43400,0
|
|
20231107,201100,1253957000,43400,43400,43400,43400,0
|
|
20231107,201000,1253957000,43400,43400,43400,43400,0
|
|
20231107,200900,1253957000,43400,43400,43400,43400,0
|
|
20231107,200800,1253957000,43400,43400,43400,43400,0
|
|
20231107,200700,1253957000,43400,43400,43400,43400,0
|
|
20231107,200600,1253957000,43400,43400,43400,43400,0
|
|
20231107,200500,1253957000,43400,43400,43400,43400,0
|
|
20231107,200400,1253957000,43400,43400,43400,43400,0
|
|
20231107,200300,1253957000,43400,43400,43400,43400,0
|
|
20231107,200200,1253957000,43400,43400,43400,43400,0
|
|
20231107,200100,1253957000,43400,43400,43400,43400,0
|
|
20231107,200000,1253957000,43400,43400,43400,43400,0
|
|
20231107,195900,1253957000,43400,43400,43400,43400,0
|
|
20231107,195800,1253957000,43400,43400,43400,43400,0
|
|
20231107,195700,1253957000,43400,43400,43400,43400,1558
|
|
20231107,195600,1253957000,43400,43400,43400,43400,0
|
|
20231107,195500,1253957000,43400,43400,43400,43400,0
|
|
20231107,195400,1253957000,43400,43400,43400,43400,0
|
|
20231107,195300,1253957000,43400,43400,43400,43400,0
|
|
20231107,195200,1253957000,43400,43400,43400,43400,0
|
|
20231107,195100,1253957000,43400,43400,43400,43400,0
|
|
20231107,195000,1253957000,43400,43400,43400,43400,0
|
|
20231107,194900,1253957000,43400,43400,43400,43400,0
|
|
20231107,194800,1253957000,43400,43400,43400,43400,0
|
|
20231107,194700,1253957000,43400,43400,43400,43400,0
|
|
20231107,194600,1253957000,43400,43400,43400,43400,0
|
|
20231107,194500,1253957000,43400,43400,43400,43400,0
|
|
20231107,194400,1253957000,43400,43400,43400,43400,0
|
|
20231107,194300,1253957000,43400,43400,43400,43400,0
|
|
20231107,194200,1253957000,43400,43400,43400,43400,0
|
|
20231107,194100,1253957000,43400,43400,43400,43400,0
|
|
20231107,194000,1253957000,43400,43400,43400,43400,0
|
|
20231107,193900,1253957000,43400,43400,43400,43400,0
|
|
20231107,193800,1253957000,43400,43400,43400,43400,0
|
|
20231107,193700,1253957000,43400,43400,43400,43400,0
|
|
20231107,193600,1253957000,43400,43400,43400,43400,0
|
|
20231107,193500,1253957000,43400,43400,43400,43400,0
|
|
20231107,193400,1253957000,43400,43400,43400,43400,0
|
|
20231107,193300,1253957000,43400,43400,43400,43400,0
|
|
20231107,193200,1253957000,43400,43400,43400,43400,0
|
|
20231107,193100,1253957000,43400,43400,43400,43400,0
|
|
20231107,193000,1253957000,43400,43400,43400,43400,0
|
|
20231107,192900,1253957000,43400,43400,43400,43400,0
|
|
20231107,192800,1253957000,43400,43400,43400,43400,0
|
|
20231107,192700,1253957000,43400,43400,43400,43400,1558
|
|
20231107,192600,1253957000,43400,43400,43400,43400,0
|
|
20231107,192500,1253957000,43400,43400,43400,43400,0
|
|
20231107,192400,1253957000,43400,43400,43400,43400,0
|
|
20231107,192300,1253957000,43400,43400,43400,43400,0
|
|
20231107,192200,1253957000,43400,43400,43400,43400,0
|
|
20231107,192100,1253957000,43400,43400,43400,43400,0
|
|
20231107,192000,1253957000,43400,43400,43400,43400,0
|
|
20231107,191900,1253957000,43400,43400,43400,43400,0
|
|
20231107,191800,1253957000,43400,43400,43400,43400,0
|
|
20231107,191700,1253957000,43400,43400,43400,43400,0
|
|
20231107,191600,1253957000,43400,43400,43400,43400,0
|
|
20231107,191500,1253957000,43400,43400,43400,43400,0
|
|
20231107,191400,1253957000,43400,43400,43400,43400,0
|
|
20231107,191300,1253957000,43400,43400,43400,43400,0
|
|
20231107,191200,1253957000,43400,43400,43400,43400,0
|
|
20231107,191100,1253957000,43400,43400,43400,43400,0
|
|
20231107,191000,1253957000,43400,43400,43400,43400,0
|
|
20231107,190900,1253957000,43400,43400,43400,43400,0
|
|
20231107,190800,1253957000,43400,43400,43400,43400,0
|
|
20231107,190700,1253957000,43400,43400,43400,43400,0
|
|
20231107,190600,1253957000,43400,43400,43400,43400,0
|
|
20231107,190500,1253957000,43400,43400,43400,43400,0
|
|
20231107,190400,1253957000,43400,43400,43400,43400,0
|
|
20231107,190300,1253957000,43400,43400,43400,43400,0
|
|
20231107,190200,1253957000,43400,43400,43400,43400,0
|
|
20231107,190100,1253957000,43400,43400,43400,43400,0
|
|
20231107,190000,1253957000,43400,43400,43400,43400,0
|
|
20231107,185900,1253957000,43400,43400,43400,43400,0
|
|
20231107,185800,1253957000,43400,43400,43400,43400,0
|
|
20231107,185700,1253957000,43400,43400,43400,43400,1558
|
|
20231107,185600,1253957000,43400,43400,43400,43400,0
|
|
20231107,185500,1253957000,43400,43400,43400,43400,0
|
|
20231107,185400,1253957000,43400,43400,43400,43400,0
|
|
20231107,185300,1253957000,43400,43400,43400,43400,0
|
|
20231107,185200,1253957000,43400,43400,43400,43400,0
|
|
20231107,185100,1253957000,43400,43400,43400,43400,0
|
|
20231107,185000,1253957000,43400,43400,43400,43400,0
|
|
20231107,184900,1253957000,43400,43400,43400,43400,0
|
|
20231107,184800,1253957000,43400,43400,43400,43400,0
|
|
20231107,184700,1253957000,43400,43400,43400,43400,0
|
|
20231107,184600,1253957000,43400,43400,43400,43400,0
|
|
20231107,184500,1253957000,43400,43400,43400,43400,0
|
|
20231107,184400,1253957000,43400,43400,43400,43400,0
|
|
20231107,184300,1253957000,43400,43400,43400,43400,0
|
|
20231107,184200,1253957000,43400,43400,43400,43400,0
|
|
20231107,184100,1253957000,43400,43400,43400,43400,0
|
|
20231107,184000,1253957000,43400,43400,43400,43400,0
|
|
20231107,183900,1253957000,43400,43400,43400,43400,0
|
|
20231107,183800,1253957000,43400,43400,43400,43400,0
|
|
20231107,183700,1253957000,43400,43400,43400,43400,0
|
|
20231107,183600,1253957000,43400,43400,43400,43400,0
|
|
20231107,183500,1253957000,43400,43400,43400,43400,0
|
|
20231107,183400,1253957000,43400,43400,43400,43400,0
|
|
20231107,183300,1253957000,43400,43400,43400,43400,0
|
|
20231107,183200,1253957000,43400,43400,43400,43400,0
|
|
20231107,183100,1253957000,43400,43400,43400,43400,0
|
|
20231107,183000,1253957000,43400,43400,43400,43400,0
|
|
20231107,182900,1253957000,43400,43400,43400,43400,0
|
|
20231107,182800,1253957000,43400,43400,43400,43400,0
|
|
20231107,182700,1253957000,43400,43400,43400,43400,1558
|
|
20231107,182600,1253957000,43400,43400,43400,43400,0
|
|
20231107,182500,1253957000,43400,43400,43400,43400,0
|
|
20231107,182400,1253957000,43400,43400,43400,43400,0
|
|
20231107,182300,1253957000,43400,43400,43400,43400,0
|
|
20231107,182200,1253957000,43400,43400,43400,43400,0
|
|
20231107,182100,1253957000,43400,43400,43400,43400,0
|
|
20231107,182000,1253957000,43400,43400,43400,43400,0
|
|
20231107,181900,1253957000,43400,43400,43400,43400,0
|
|
20231107,181800,1253957000,43400,43400,43400,43400,0
|
|
20231107,181700,1253957000,43400,43400,43400,43400,0
|
|
20231107,181600,1253957000,43400,43400,43400,43400,0
|
|
20231107,181500,1253957000,43400,43400,43400,43400,0
|
|
20231107,181400,1253957000,43400,43400,43400,43400,0
|
|
20231107,181300,1253957000,43400,43400,43400,43400,0
|
|
20231107,181200,1253957000,43400,43400,43400,43400,0
|
|
20231107,181100,1253957000,43400,43400,43400,43400,0
|
|
20231107,181000,1253957000,43400,43400,43400,43400,0
|
|
20231107,180900,1253957000,43400,43400,43400,43400,0
|
|
20231107,180800,1253957000,43400,43400,43400,43400,0
|
|
20231107,180700,1253957000,43400,43400,43400,43400,0
|
|
20231107,180600,1253957000,43400,43400,43400,43400,0
|
|
20231107,180500,1253957000,43400,43400,43400,43400,0
|
|
20231107,180400,1253957000,43400,43400,43400,43400,0
|
|
20231107,180300,1253957000,43400,43400,43400,43400,0
|
|
20231107,180200,1253957000,43400,43400,43400,43400,0
|
|
20231107,180100,1253957000,43400,43400,43400,43400,0
|
|
20231107,180000,1253957000,43400,43400,43400,43400,0
|
|
20231107,175900,1253957000,43400,43400,43400,43400,0
|
|
20231107,175800,1253957000,43400,43400,43400,43400,0
|
|
20231107,175700,1253957000,43400,43400,43400,43400,1558
|
|
20231107,175600,1253957000,43400,43400,43400,43400,0
|
|
20231107,175500,1253957000,43400,43400,43400,43400,0
|
|
20231107,175400,1253957000,43400,43400,43400,43400,0
|
|
20231107,175300,1253957000,43400,43400,43400,43400,0
|
|
20231107,175200,1253957000,43400,43400,43400,43400,0
|
|
20231107,175100,1253957000,43400,43400,43400,43400,0
|
|
20231107,175000,1253957000,43400,43400,43400,43400,0
|
|
20231107,174900,1253957000,43400,43400,43400,43400,0
|
|
20231107,174800,1253957000,43400,43400,43400,43400,0
|
|
20231107,174700,1253957000,43400,43400,43400,43400,0
|
|
20231107,174600,1253957000,43400,43400,43400,43400,0
|
|
20231107,174500,1253957000,43400,43400,43400,43400,0
|
|
20231107,174400,1253957000,43400,43400,43400,43400,0
|
|
20231107,174300,1253957000,43400,43400,43400,43400,0
|
|
20231107,174200,1253957000,43400,43400,43400,43400,0
|
|
20231107,174100,1253957000,43400,43400,43400,43400,0
|
|
20231107,174000,1253957000,43400,43400,43400,43400,0
|
|
20231107,173900,1253957000,43400,43400,43400,43400,0
|
|
20231107,173800,1253957000,43400,43400,43400,43400,0
|
|
20231107,173700,1253957000,43400,43400,43400,43400,0
|
|
20231107,173600,1253957000,43400,43400,43400,43400,0
|
|
20231107,173500,1253957000,43400,43400,43400,43400,0
|
|
20231107,173400,1253957000,43400,43400,43400,43400,0
|
|
20231107,173300,1253957000,43400,43400,43400,43400,0
|
|
20231107,173200,1253957000,43400,43400,43400,43400,0
|
|
20231107,173100,1253957000,43400,43400,43400,43400,0
|
|
20231107,173000,1253957000,43400,43400,43400,43400,0
|
|
20231107,172900,1253957000,43400,43400,43400,43400,0
|
|
20231107,172800,1253957000,43400,43400,43400,43400,0
|
|
20231107,172700,1253957000,43400,43400,43400,43400,1558
|
|
20231107,172600,1253957000,43400,43400,43400,43400,0
|
|
20231107,172500,1253957000,43400,43400,43400,43400,0
|
|
20231107,172400,1253957000,43400,43400,43400,43400,0
|
|
20231107,172300,1253957000,43400,43400,43400,43400,0
|
|
20231107,172200,1253957000,43400,43400,43400,43400,0
|
|
20231107,172100,1253957000,43400,43400,43400,43400,0
|
|
20231107,172000,1253957000,43400,43400,43400,43400,0
|
|
20231107,171900,1253957000,43400,43400,43400,43400,0
|
|
20231107,171800,1253957000,43400,43400,43400,43400,0
|
|
20231107,171700,1253957000,43400,43400,43400,43400,0
|
|
20231107,171600,1253957000,43400,43400,43400,43400,0
|
|
20231107,171500,1253957000,43400,43400,43400,43400,0
|
|
20231107,171400,1253957000,43400,43400,43400,43400,0
|
|
20231107,171300,1253957000,43400,43400,43400,43400,0
|
|
20231107,171200,1253957000,43400,43400,43400,43400,0
|
|
20231107,171100,1253957000,43400,43400,43400,43400,0
|
|
20231107,171000,1253957000,43400,43400,43400,43400,0
|
|
20231107,170900,1253957000,43400,43400,43400,43400,0
|
|
20231107,170800,1253957000,43400,43400,43400,43400,0
|
|
20231107,170700,1253957000,43400,43400,43400,43400,0
|
|
20231107,170600,1253957000,43400,43400,43400,43400,0
|
|
20231107,170500,1253957000,43400,43400,43400,43400,0
|
|
20231107,170400,1253957000,43400,43400,43400,43400,0
|
|
20231107,170300,1253957000,43400,43400,43400,43400,0
|
|
20231107,170200,1253957000,43400,43400,43400,43400,0
|
|
20231107,170100,1253957000,43400,43400,43400,43400,0
|
|
20231107,170000,1253957000,43400,43400,43400,43400,0
|
|
20231107,165900,1253957000,43400,43400,43400,43400,0
|
|
20231107,165800,1253957000,43400,43400,43400,43400,0
|
|
20231107,165700,1253957000,43400,43400,43400,43400,1558
|
|
20231107,165600,1253957000,43400,43400,43400,43400,0
|
|
20231107,165500,1253957000,43400,43400,43400,43400,0
|
|
20231107,165400,1253957000,43400,43400,43400,43400,0
|
|
20231107,165300,1253957000,43400,43400,43400,43400,0
|
|
20231107,165200,1253957000,43400,43400,43400,43400,0
|
|
20231107,165100,1253957000,43400,43400,43400,43400,0
|
|
20231107,165000,1253957000,43400,43400,43400,43400,0
|
|
20231107,164900,1253957000,43400,43400,43400,43400,0
|
|
20231107,164800,1253957000,43400,43400,43400,43400,0
|
|
20231107,164700,1253957000,43400,43400,43400,43400,0
|
|
20231107,164600,1253957000,43400,43400,43400,43400,0
|
|
20231107,164500,1253957000,43400,43400,43400,43400,0
|
|
20231107,164400,1253957000,43400,43400,43400,43400,0
|
|
20231107,164300,1253957000,43400,43400,43400,43400,0
|
|
20231107,164200,1253957000,43400,43400,43400,43400,0
|
|
20231107,164100,1253957000,43400,43400,43400,43400,0
|
|
20231107,164000,1253957000,43400,43400,43400,43400,0
|
|
20231107,163900,1253957000,43400,43400,43400,43400,0
|
|
20231107,163800,1253957000,43400,43400,43400,43400,0
|
|
20231107,163700,1253957000,43400,43400,43400,43400,0
|
|
20231107,163600,1253957000,43400,43400,43400,43400,0
|
|
20231107,163500,1253957000,43400,43400,43400,43400,0
|
|
20231107,163400,1253957000,43400,43400,43400,43400,0
|
|
20231107,163300,1253957000,43400,43400,43400,43400,0
|
|
20231107,163200,1253957000,43400,43400,43400,43400,0
|
|
20231107,163100,1253957000,43400,43400,43400,43400,0
|
|
20231107,163000,1253957000,43400,43400,43400,43400,0
|
|
20231107,162900,1253957000,43400,43400,43400,43400,0
|
|
20231107,162800,1253957000,43400,43400,43400,43400,0
|
|
20231107,162700,1253957000,43400,43400,43400,43400,1558
|
|
20231107,162600,1253957000,43400,43400,43400,43400,0
|
|
20231107,162500,1253957000,43400,43400,43400,43400,0
|
|
20231107,162400,1253957000,43400,43400,43400,43400,0
|
|
20231107,162300,1253957000,43400,43400,43400,43400,0
|
|
20231107,162200,1253957000,43400,43400,43400,43400,0
|
|
20231107,162100,1253957000,43400,43400,43400,43400,0
|
|
20231107,162000,1253957000,43400,43400,43400,43400,0
|
|
20231107,161900,1253957000,43400,43400,43400,43400,0
|
|
20231107,161800,1253957000,43400,43400,43400,43400,0
|
|
20231107,161700,1253957000,43400,43400,43400,43400,0
|
|
20231107,161600,1253957000,43400,43400,43400,43400,0
|
|
20231107,161500,1253957000,43400,43400,43400,43400,0
|
|
20231107,161400,1253957000,43400,43400,43400,43400,0
|
|
20231107,161300,1253957000,43400,43400,43400,43400,0
|
|
20231107,161200,1253957000,43400,43400,43400,43400,0
|
|
20231107,161100,1253957000,43400,43400,43400,43400,0
|
|
20231107,161000,1253957000,43400,43400,43400,43400,0
|
|
20231107,160900,1253957000,43400,43400,43400,43400,0
|
|
20231107,160800,1253957000,43400,43400,43400,43400,0
|
|
20231107,160700,1253957000,43400,43400,43400,43400,0
|
|
20231107,160600,1253957000,43400,43400,43400,43400,0
|
|
20231107,160500,1253957000,43400,43400,43400,43400,0
|
|
20231107,160400,1253957000,43400,43400,43400,43400,0
|
|
20231107,160300,1253957000,43400,43400,43400,43400,0
|
|
20231107,160200,1253957000,43400,43400,43400,43400,0
|
|
20231107,160100,1253957000,43400,43400,43400,43400,0
|
|
20231107,160000,1253957000,43400,43400,43400,43400,0
|
|
20231107,155900,1253957000,43400,43400,43400,43400,0
|
|
20231107,155800,1253957000,43400,43400,43400,43400,0
|
|
20231107,155700,1253957000,43400,43400,43400,43400,1558
|
|
20231107,155600,1253957000,43400,43400,43400,43400,0
|
|
20231107,155500,1253957000,43400,43400,43400,43400,0
|
|
20231107,155400,1253957000,43400,43400,43400,43400,0
|
|
20231107,155300,1253957000,43400,43400,43400,43400,0
|
|
20231107,155200,1253957000,43400,43400,43400,43400,0
|
|
20231107,155100,1253957000,43400,43400,43400,43400,0
|
|
20231107,155000,1253957000,43400,43400,43400,43400,0
|
|
20231107,154900,1253957000,43400,43400,43400,43400,0
|
|
20231107,154800,1253957000,43400,43400,43400,43400,0
|
|
20231107,154700,1253957000,43400,43400,43400,43400,0
|
|
20231107,154600,1253957000,43400,43400,43400,43400,0
|
|
20231107,154500,1253957000,43400,43400,43400,43400,0
|
|
20231107,154400,1253957000,43400,43400,43400,43400,0
|
|
20231107,154300,1253957000,43400,43400,43400,43400,0
|
|
20231107,154200,1253957000,43400,43400,43400,43400,0
|
|
20231107,154100,1253957000,43400,43400,43400,43400,0
|
|
20231107,154000,1253957000,43400,43400,43400,43400,0
|
|
20231107,153900,1253957000,43400,43400,43400,43400,0
|
|
20231107,153800,1253957000,43400,43400,43400,43400,0
|
|
20231107,153700,1253957000,43400,43400,43400,43400,0
|
|
20231107,153600,1253957000,43400,43400,43400,43400,0
|
|
20231107,153500,1253957000,43400,43400,43400,43400,0
|
|
20231107,153400,1253957000,43400,43400,43400,43400,0
|
|
20231107,153300,1253957000,43400,43400,43400,43400,0
|
|
20231107,153200,1253957000,43400,43400,43400,43400,0
|
|
20231107,153100,1253957000,43400,43400,43400,43400,0
|
|
20231107,153000,1253957000,43400,43400,43400,43400,1558
|
|
20231107,152900,1186339800,43650,43650,43650,43650,0
|
|
20231107,152800,1186339800,43650,43650,43650,43650,0
|
|
20231107,152700,1186339800,43650,43650,43650,43650,0
|
|
20231107,152600,1186339800,43650,43650,43650,43650,0
|
|
20231107,152500,1186339800,43650,43650,43650,43650,0
|
|
20231107,152400,1186339800,43650,43650,43650,43650,0
|
|
20231107,152300,1186339800,43650,43650,43650,43650,0
|
|
20231107,152200,1186339800,43650,43650,43650,43650,0
|
|
20231107,152100,1186339800,43650,43650,43650,43650,0
|
|
20231107,152000,1186339800,43650,43650,43650,43650,0
|
|
20231107,151900,1186339800,43650,43500,43650,43500,106
|
|
20231107,151800,1181721300,43500,43650,43650,43500,125
|
|
20231107,151700,1176282100,43550,43550,43650,43550,61
|
|
20231107,151600,1173624750,43650,43650,43650,43550,78
|
|
20231107,151500,1170222750,43550,43500,43650,43500,63
|
|
20231107,151400,1167479850,43550,43650,43650,43550,133
|
|
20231107,151300,1161682450,43600,43550,43650,43550,115
|
|
20231107,151200,1156665100,43550,43550,43550,43550,102
|
|
20231107,151100,1152223000,43600,43650,43650,43600,174
|
|
20231107,151000,1144629650,43600,43600,43650,43550,202
|
|
20231107,150900,1135822500,43550,43550,43600,43550,55
|
|
20231107,150800,1133427150,43550,43500,43550,43450,103
|
|
20231107,150700,1128946000,43500,43500,43550,43500,125
|
|
20231107,150600,1123508400,43500,43550,43550,43500,52
|
|
20231107,150500,1121246350,43500,43550,43550,43500,132
|
|
20231107,150400,1115503500,43550,43400,43550,43400,67
|
|
20231107,150300,1112590250,43450,43450,43450,43450,53
|
|
20231107,150200,1110287400,43450,43450,43500,43450,100
|
|
20231107,150100,1105942300,43500,43500,43500,43500,38
|
|
20231107,150000,1104289300,43500,43400,43550,43400,79
|
|
20231107,145900,1100852650,43400,43450,43450,43400,65
|
|
20231107,145800,1098031600,43400,43400,43400,43400,66
|
|
20231107,145700,1095167200,43450,43400,43450,43400,76
|
|
20231107,145600,1091867800,43400,43450,43450,43350,155
|
|
20231107,145500,1085138750,43450,43500,43500,43450,24
|
|
20231107,145400,1084095450,43600,43450,43600,43450,117
|
|
20231107,145300,1079007400,43450,43500,43500,43450,36
|
|
20231107,145200,1077442650,43550,43450,43550,43400,93
|
|
20231107,145100,1073399600,43400,43400,43450,43400,83
|
|
20231107,145000,1069797000,43400,43400,43450,43400,91
|
|
20231107,144900,1065845900,43400,43400,43450,43400,51
|
|
20231107,144800,1063632450,43400,43400,43450,43400,61
|
|
20231107,144700,1060984600,43400,43450,43600,43400,264
|
|
20231107,144600,1049520100,43400,43450,43450,43400,98
|
|
20231107,144500,1045263300,43450,43450,43600,43450,67
|
|
20231107,144400,1042350950,43450,43400,43500,43400,94
|
|
20231107,144300,1038269350,43350,43650,43650,43350,55
|
|
20231107,144200,1035878650,43400,43450,43650,43350,80
|
|
20231107,144100,1032402850,43400,43450,43450,43400,51
|
|
20231107,144000,1030188250,43450,43550,43550,43350,171
|
|
20231107,143900,1022752100,43500,43650,43650,43500,55
|
|
20231107,143800,1020357800,43600,43600,43600,43600,120
|
|
20231107,143700,1015125800,43600,43500,43600,43500,29
|
|
20231107,143600,1013862200,43450,43450,43450,43450,24
|
|
20231107,143500,1012819400,43400,43450,43500,43400,154
|
|
20231107,143400,1006131550,43350,43450,43450,43350,85
|
|
20231107,143300,1002443100,43450,43450,43500,43450,9
|
|
20231107,143200,1002052000,43450,43500,43500,43450,41
|
|
20231107,143100,1000270450,43450,43550,43550,43450,36
|
|
20231107,143000,998703750,43600,43450,43600,43450,147
|
|
20231107,142900,992304000,43500,43450,43500,43450,33
|
|
20231107,142800,990870050,43500,43500,43500,43500,11
|
|
20231107,142700,990391550,43500,43500,43500,43500,2
|
|
20231107,142600,990304550,43450,43500,43500,43450,34
|
|
20231107,142500,988826900,43400,43400,43400,43400,24
|
|
20231107,142400,987785300,43400,43450,43450,43400,67
|
|
20231107,142300,984876800,43450,43350,43450,43300,214
|
|
20231107,142200,975599800,43400,43400,43400,43400,3
|
|
20231107,142100,975469600,43400,43350,43400,43350,33
|
|
20231107,142000,974038600,43350,43400,43400,43350,131
|
|
20231107,141900,968353550,43400,43350,43400,43350,42
|
|
20231107,141800,966532450,43400,43400,43400,43400,44
|
|
20231107,141700,964622850,43450,43450,43450,43400,47
|
|
20231107,141600,962582200,43500,43500,43500,43500,6
|
|
20231107,141500,962321200,43550,43550,43550,43550,48
|
|
20231107,141400,960230800,43400,43450,43450,43400,41
|
|
20231107,141300,958451300,43450,43450,43450,43400,93
|
|
20231107,141200,954413900,43400,43550,43650,43400,275
|
|
20231107,141100,942474500,43450,43450,43450,43400,45
|
|
20231107,141000,940519650,43450,43450,43450,43450,16
|
|
20231107,140900,939824450,43450,43450,43450,43450,56
|
|
20231107,140800,937391250,43500,43400,43550,43400,50
|
|
20231107,140700,935218550,43450,43450,43450,43450,82
|
|
20231107,140600,931655650,43450,43450,43500,43450,58
|
|
20231107,140500,929135050,43450,43450,43450,43450,8
|
|
20231107,140400,928787450,43550,43500,43550,43500,18
|
|
20231107,140300,928003950,43450,43450,43450,43450,63
|
|
20231107,140200,925266600,43450,43400,43450,43400,72
|
|
20231107,140100,922138600,43450,43450,43450,43450,16
|
|
20231107,140000,921443400,43450,43500,43550,43450,61
|
|
20231107,135900,918792350,43500,43450,43500,43450,60
|
|
20231107,135800,916183950,43450,43550,43550,43450,43
|
|
20231107,135700,914312700,43600,43500,43650,43500,37
|
|
20231107,135600,912700600,43400,43400,43400,43400,38
|
|
20231107,135500,911051400,43400,43450,43500,43400,42
|
|
20231107,135400,909226400,43500,43450,43500,43400,28
|
|
20231107,135300,908009000,43500,43400,43500,43400,42
|
|
20231107,135200,906184550,43400,43400,43400,43350,77
|
|
20231107,135100,902843850,43350,43350,43350,43350,24
|
|
20231107,135000,901803450,43400,43400,43400,43350,44
|
|
20231107,134900,899895050,43350,43400,43400,43350,110
|
|
20231107,134800,895123800,43450,43400,43450,43400,37
|
|
20231107,134700,893517600,43400,43400,43400,43400,79
|
|
20231107,134600,890089000,43400,43450,43450,43350,67
|
|
20231107,134500,887181400,43450,43400,43450,43400,34
|
|
20231107,134400,885705400,43450,43400,43450,43350,48
|
|
20231107,134300,883620350,43450,43450,43450,43350,21
|
|
20231107,134200,882708600,43350,43400,43400,43350,26
|
|
20231107,134100,881581100,43350,43350,43350,43350,27
|
|
20231107,134000,880410650,43350,43350,43350,43350,42
|
|
20231107,133900,878589950,43350,43350,43400,43350,56
|
|
20231107,133800,876161800,43400,43450,43450,43400,117
|
|
20231107,133700,871083150,43450,43500,43500,43450,32
|
|
20231107,133600,869692350,43400,43500,43500,43400,25
|
|
20231107,133500,868605050,43500,43350,43500,43350,129
|
|
20231107,133400,863005050,43400,43350,43400,43350,45
|
|
20231107,133300,861053750,43350,43350,43350,43350,24
|
|
20231107,133200,860013350,43400,43450,43450,43350,16
|
|
20231107,133100,859318700,43300,43350,43400,43300,31
|
|
20231107,133000,857975900,43300,43350,43400,43300,120
|
|
20231107,132900,852776050,43300,43450,43450,43300,38
|
|
20231107,132800,851126650,43500,43450,43500,43450,8
|
|
20231107,132700,850778700,43400,43400,43400,43400,37
|
|
20231107,132600,849172900,43400,43450,43450,43400,23
|
|
20231107,132500,848173750,43400,43450,43450,43400,53
|
|
20231107,132400,845873200,43400,43450,43450,43400,87
|
|
20231107,132300,842097000,43500,43450,43500,43450,83
|
|
20231107,132200,838489900,43500,43500,43500,43500,2
|
|
20231107,132100,838402900,43500,43550,43550,43500,27
|
|
20231107,132000,837228350,43600,43500,43600,43500,16
|
|
20231107,131900,836531550,43500,43400,43500,43400,69
|
|
20231107,131800,833535350,43450,43450,43450,43350,27
|
|
20231107,131700,832363200,43500,43500,43500,43450,15
|
|
20231107,131600,831711000,43500,43500,43500,43500,12
|
|
20231107,131500,831189000,43500,43500,43500,43350,60
|
|
20231107,131400,828579600,43400,43400,43450,43400,43
|
|
20231107,131300,826713050,43350,43450,43450,43300,49
|
|
20231107,131200,824589250,43500,43500,43500,43500,10
|
|
20231107,131100,824154250,43500,43400,43500,43400,62
|
|
20231107,131000,821460250,43400,43550,43550,43400,36
|
|
20231107,130900,819895000,43500,43500,43500,43500,32
|
|
20231107,130800,818503000,43500,43500,43500,43500,29
|
|
20231107,130700,817241500,43500,43550,43550,43500,23
|
|
20231107,130600,816239900,43450,43450,43450,43450,25
|
|
20231107,130500,815153650,43450,43350,43450,43350,52
|
|
20231107,130400,812896650,43450,43500,43500,43450,18
|
|
20231107,130300,812113750,43550,43550,43550,43550,38
|
|
20231107,130200,810458850,43550,43550,43550,43550,23
|
|
20231107,130100,809457200,43400,43400,43500,43400,163
|
|
20231107,130000,802375200,43400,43400,43400,43400,24
|
|
20231107,125900,801333600,43500,43500,43500,43400,50
|
|
20231107,125800,799159350,43500,43450,43500,43400,36
|
|
20231107,125700,797594600,43500,43500,43500,43500,12
|
|
20231107,125600,797072600,43500,43500,43500,43500,28
|
|
20231107,125500,795854600,43500,43550,43600,43500,49
|
|
20231107,125400,793722200,43450,43450,43450,43450,57
|
|
20231107,125300,791245550,43450,43500,43500,43450,52
|
|
20231107,125200,788985400,43600,43600,43600,43400,41
|
|
20231107,125100,787200400,43400,43400,43400,43400,24
|
|
20231107,125000,786158800,43600,43500,43600,43500,22
|
|
20231107,124900,785200450,43400,43350,43500,43350,57
|
|
20231107,124800,782726150,43350,43400,43500,43350,121
|
|
20231107,124700,777479800,43450,43300,43450,43300,53
|
|
20231107,124600,775180550,43300,43450,43450,43300,91
|
|
20231107,124500,771231800,43450,43400,43450,43400,34
|
|
20231107,124400,769756100,43350,43350,43350,43350,75
|
|
20231107,124300,766504850,43400,43400,43500,43350,38
|
|
20231107,124200,764856000,43350,43350,43350,43350,28
|
|
20231107,124100,763642200,43350,43350,43350,43350,66
|
|
20231107,124000,760781100,43350,43350,43400,43350,69
|
|
20231107,123900,757788250,43350,43400,43400,43350,52
|
|
20231107,123800,755533550,43350,43400,43450,43350,40
|
|
20231107,123700,753797250,43400,43500,43500,43350,71
|
|
20231107,123600,750715050,43500,43500,43550,43500,48
|
|
20231107,123500,748626550,43500,43600,43600,43500,114
|
|
20231107,123400,743665250,43500,43600,43600,43500,50
|
|
20231107,123300,741487100,43450,43500,43550,43450,142
|
|
20231107,123200,735309300,43500,43450,43500,43450,15
|
|
20231107,123100,734656950,43450,43400,43450,43400,48
|
|
20231107,123000,732573700,43400,43450,43450,43400,39
|
|
20231107,122900,730880050,43400,43400,43400,43400,58
|
|
20231107,122800,728362850,43450,43450,43450,43450,0
|
|
20231107,122700,728362850,43450,43400,43450,43400,33
|
|
20231107,122600,726930250,43400,43400,43400,43400,57
|
|
20231107,122500,724456450,43400,43400,43400,43400,29
|
|
20231107,122400,723197850,43350,43400,43400,43350,56
|
|
20231107,122300,720770150,43400,43400,43500,43350,15
|
|
20231107,122200,720119150,43500,43350,43500,43350,50
|
|
20231107,122100,717948600,43350,43400,43400,43350,186
|
|
20231107,122000,709885100,43450,43300,43450,43300,60
|
|
20231107,121900,707286400,43300,43400,43400,43300,23
|
|
20231107,121800,706289100,43350,43300,43350,43300,223
|
|
20231107,121700,696627600,43350,43300,43350,43300,27
|
|
20231107,121600,695458350,43300,43350,43400,43300,49
|
|
20231107,121500,693334900,43350,43400,43400,43350,141
|
|
20231107,121400,687222500,43350,43400,43400,43350,43
|
|
20231107,121300,685357950,43350,43350,43350,43350,47
|
|
20231107,121200,683320500,43350,43400,43400,43350,50
|
|
20231107,121100,681152600,43400,43400,43400,43400,2
|
|
20231107,121000,681065800,43350,43400,43400,43350,51
|
|
20231107,120900,678854900,43400,43350,43400,43350,37
|
|
20231107,120800,677250350,43400,43400,43400,43400,0
|
|
20231107,120700,677250350,43400,43400,43400,43400,55
|
|
20231107,120600,674863350,43400,43400,43400,43400,1
|
|
20231107,120500,674819950,43450,43450,43450,43450,22
|
|
20231107,120400,673864050,43450,43450,43500,43450,43
|
|
20231107,120300,671995600,43400,43400,43400,43400,0
|
|
20231107,120200,671995600,43400,43400,43400,43400,25
|
|
20231107,120100,670910600,43450,43400,43450,43400,193
|
|
20231107,120000,662530500,43450,43450,43450,43400,266
|
|
20231107,115900,650982250,43450,43450,43450,43450,219
|
|
20231107,115800,641466700,43500,43550,43550,43500,246
|
|
20231107,115700,630765250,43500,43500,43500,43500,37
|
|
20231107,115600,629155750,43550,43550,43550,43550,8
|
|
20231107,115500,628807350,43550,43550,43550,43550,27
|
|
20231107,115400,627631500,43550,43500,43550,43500,37
|
|
20231107,115300,626021350,43500,43500,43500,43500,24
|
|
20231107,115200,624977350,43500,43550,43550,43500,35
|
|
20231107,115100,623453650,43550,43550,43550,43550,73
|
|
20231107,115000,620274500,43550,43550,43550,43550,30
|
|
20231107,114900,618968000,43500,43500,43550,43500,44
|
|
20231107,114800,617052900,43500,43550,43550,43500,41
|
|
20231107,114700,615268200,43500,43550,43550,43500,31
|
|
20231107,114600,613919350,43500,43550,43550,43500,48
|
|
20231107,114500,611829700,43550,43550,43550,43550,18
|
|
20231107,114400,611045800,43550,43550,43550,43550,23
|
|
20231107,114300,610044150,43550,43550,43550,43550,88
|
|
20231107,114200,606211750,43550,43500,43550,43500,50
|
|
20231107,114100,604036650,43500,43550,43550,43500,28
|
|
20231107,114000,602818400,43550,43500,43550,43500,84
|
|
20231107,113900,599162600,43500,43500,43500,43500,2
|
|
20231107,113800,599075600,43550,43550,43550,43550,51
|
|
20231107,113700,596854550,43550,43550,43550,43550,3
|
|
20231107,113600,596723900,43550,43600,43600,43500,123
|
|
20231107,113500,591368050,43600,43550,43600,43550,26
|
|
20231107,113400,590235650,43600,43600,43600,43600,8
|
|
20231107,113300,589886850,43550,43550,43550,43550,48
|
|
20231107,113200,587796450,43550,43600,43600,43550,16
|
|
20231107,113100,587099550,43600,43600,43600,43600,411
|
|
20231107,113000,569179950,43600,43650,43650,43600,51
|
|
20231107,112900,566956250,43600,43550,43600,43550,70
|
|
20231107,112800,563905450,43550,43550,43550,43550,59
|
|
20231107,112700,561336000,43550,43600,43600,43550,16
|
|
20231107,112600,560638800,43600,43600,43600,43600,2
|
|
20231107,112500,560551600,43550,43550,43600,43550,144
|
|
20231107,112400,554280000,43550,43550,43550,43550,24
|
|
20231107,112300,553234800,43550,43600,43600,43550,77
|
|
20231107,112200,549880300,43650,43600,43650,43600,57
|
|
20231107,112100,547395000,43600,43600,43600,43600,54
|
|
20231107,112000,545040600,43600,43650,43650,43600,43
|
|
20231107,111900,543165400,43650,43600,43650,43600,49
|
|
20231107,111800,541028900,43600,43600,43650,43600,34
|
|
20231107,111700,539546150,43650,43650,43650,43650,0
|
|
20231107,111600,539546150,43650,43600,43650,43600,35
|
|
20231107,111500,538019550,43600,43600,43650,43600,76
|
|
20231107,111400,534704400,43600,43600,43600,43600,17
|
|
20231107,111300,533963200,43650,43650,43650,43650,20
|
|
20231107,111200,533090200,43650,43650,43650,43650,65
|
|
20231107,111100,530252950,43650,43650,43650,43650,52
|
|
20231107,111000,527983150,43700,43700,43700,43700,2
|
|
20231107,110900,527895750,43700,43650,43700,43650,43
|
|
20231107,110800,526018200,43650,43650,43650,43650,23
|
|
20231107,110700,525014250,43650,43650,43650,43650,51
|
|
20231107,110600,522788100,43650,43650,43700,43650,222
|
|
20231107,110500,513097750,43600,43650,43650,43600,33
|
|
20231107,110400,511658550,43600,43650,43650,43600,28
|
|
20231107,110300,510437500,43600,43550,43600,43550,14
|
|
20231107,110200,509827600,43600,43650,43650,43600,147
|
|
20231107,110100,503418000,43600,43650,43650,43600,29
|
|
20231107,110000,502153350,43650,43700,43700,43650,78
|
|
20231107,105900,498748150,43650,43650,43650,43650,39
|
|
20231107,105800,497045800,43650,43650,43650,43650,162
|
|
20231107,105700,489974500,43600,43600,43650,43600,35
|
|
20231107,105600,488448400,43600,43650,43650,43600,44
|
|
20231107,105500,486529550,43600,43650,43650,43600,63
|
|
20231107,105400,483780750,43600,43650,43650,43600,17
|
|
20231107,105300,483039250,43650,43700,43700,43650,329
|
|
20231107,105200,468671200,43700,43700,43700,43700,28
|
|
20231107,105100,467447600,43750,43750,43750,43750,19
|
|
20231107,105000,466616350,43750,43750,43750,43700,22
|
|
20231107,104900,465654550,43700,43700,43750,43700,80
|
|
20231107,104800,462158200,43750,43750,43750,43750,52
|
|
20231107,104700,459883200,43700,43750,43750,43700,72
|
|
20231107,104600,456735750,43800,43850,43850,43800,128
|
|
20231107,104500,451129300,43800,43800,43800,43800,30
|
|
20231107,104400,449815300,43850,43850,43850,43850,57
|
|
20231107,104300,447315850,43800,43850,43850,43800,4
|
|
20231107,104200,447140600,43850,43750,43850,43750,293
|
|
20231107,104100,434310950,43750,43750,43750,43750,0
|
|
20231107,104000,434310950,43750,43700,43750,43650,17
|
|
20231107,103900,433568300,43750,43700,43750,43700,78
|
|
20231107,103800,430159550,43700,43750,43750,43700,16
|
|
20231107,103700,429459950,43700,43750,43750,43700,133
|
|
20231107,103600,423647700,43750,43750,43750,43750,0
|
|
20231107,103500,423647700,43750,43750,43750,43750,7
|
|
20231107,103400,423341450,43700,43700,43700,43700,121
|
|
20231107,103300,418053750,43650,43650,43650,43650,0
|
|
20231107,103200,418053750,43650,43700,43700,43650,511
|
|
20231107,103100,395747150,43750,43700,43750,43700,13
|
|
20231107,103000,395178700,43700,43700,43700,43700,10
|
|
20231107,102900,394741700,43750,43750,43750,43650,47
|
|
20231107,102800,392688050,43700,43700,43700,43700,16
|
|
20231107,102700,391988850,43750,43750,43750,43750,8
|
|
20231107,102600,391638850,43750,43750,43750,43750,28
|
|
20231107,102500,390413850,43700,43700,43700,43700,0
|
|
20231107,102400,390413850,43700,43750,43750,43700,21
|
|
20231107,102300,389495800,43700,43700,43700,43700,17
|
|
20231107,102200,388752900,43800,43750,43800,43750,11
|
|
20231107,102100,388271600,43750,43750,43750,43750,27
|
|
20231107,102000,387090350,43700,43700,43700,43700,0
|
|
20231107,101900,387090350,43700,43750,43750,43700,2
|
|
20231107,101800,387002900,43800,43750,43800,43750,4
|
|
20231107,101700,386827750,43750,43750,43750,43700,43
|
|
20231107,101600,384948100,43750,43750,43750,43750,20
|
|
20231107,101500,384073100,43800,43750,43800,43750,83
|
|
20231107,101400,380438850,43650,43650,43650,43650,0
|
|
20231107,101300,380438850,43650,43700,43700,43650,11
|
|
20231107,101200,379958650,43700,43700,43700,43700,0
|
|
20231107,101100,379958650,43700,43650,43700,43650,153
|
|
20231107,101000,373279150,43600,43600,43600,43600,21
|
|
20231107,100900,372363550,43600,43600,43600,43600,14
|
|
20231107,100800,371753150,43550,43700,43700,43550,90
|
|
20231107,100700,367824550,43700,43750,43750,43650,37
|
|
20231107,100600,366206950,43800,43800,43800,43800,14
|
|
20231107,100500,365593750,43800,43800,43800,43800,0
|
|
20231107,100400,365593750,43800,43750,43800,43750,16
|
|
20231107,100300,364893250,43700,43700,43700,43700,28
|
|
20231107,100200,363669650,43800,43800,43800,43800,1
|
|
20231107,100100,363625850,43650,43600,43850,43600,66
|
|
20231107,100000,360738050,43600,43900,43900,43500,2970
|
|
20231107,095900,231200650,43900,43900,43900,43900,1
|
|
20231107,095800,231156750,43850,43850,43850,43850,0
|
|
20231107,095700,231156750,43850,43800,43850,43800,94
|
|
20231107,095600,227038950,43700,43700,43700,43700,0
|
|
20231107,095500,227038950,43700,43750,43750,43700,109
|
|
20231107,095400,222275250,43700,43750,43750,43700,6
|
|
20231107,095300,222013000,43750,43750,43750,43700,17
|
|
20231107,095200,221269300,43800,43650,43800,43650,32
|
|
20231107,095100,219869000,43700,43650,43700,43650,60
|
|
20231107,095000,217249000,43700,43700,43700,43650,58
|
|
20231107,094900,214715000,43700,43700,43700,43700,0
|
|
20231107,094800,214715000,43700,43700,43700,43650,144
|
|
20231107,094700,208425500,43700,43700,43700,43700,22
|
|
20231107,094600,207464100,43750,43800,43800,43750,144
|
|
20231107,094500,201163550,43750,43800,43850,43750,20
|
|
20231107,094400,200287450,43850,43850,43850,43850,0
|
|
20231107,094300,200287450,43850,43800,43850,43800,90
|
|
20231107,094200,196343300,43800,43800,43800,43750,46
|
|
20231107,094100,194329400,43850,43850,43850,43850,6
|
|
20231107,094000,194066300,43800,43850,43850,43800,21
|
|
20231107,093900,193145650,43800,43800,43800,43750,64
|
|
20231107,093800,190342800,43800,43800,43800,43800,30
|
|
20231107,093700,189028800,43750,43750,43750,43750,0
|
|
20231107,093600,189028800,43750,43800,43800,43750,52
|
|
20231107,093500,186752600,43800,43750,43800,43750,162
|
|
20231107,093400,179659550,43750,43850,43850,43750,105
|
|
20231107,093300,175064950,43850,43650,43850,43650,133
|
|
20231107,093200,169250150,43700,43700,43700,43700,4
|
|
20231107,093100,169075350,43700,43700,43700,43650,151
|
|
20231107,093000,162477500,43700,43700,43700,43700,2
|
|
20231107,092900,162390100,43650,43650,43700,43600,162
|
|
20231107,092800,155319500,43700,43650,43700,43650,45
|
|
20231107,092700,153354800,43650,43650,43650,43650,85
|
|
20231107,092600,149644550,43650,43650,43700,43650,148
|
|
20231107,092500,143184000,43650,43650,43650,43650,127
|
|
20231107,092400,137640450,43650,43850,43850,43650,101
|
|
20231107,092300,133226150,43750,43750,43750,43700,76
|
|
20231107,092200,129901850,43750,43750,43750,43750,0
|
|
20231107,092100,129901850,43750,43800,43800,43700,78
|
|
20231107,092000,126490350,43900,43900,43900,43650,30
|
|
20231107,091900,125176600,43950,43750,43950,43600,886
|
|
20231107,091800,86390250,43750,43950,43950,43750,43
|
|
20231107,091700,84507900,43700,43950,43950,43700,41
|
|
20231107,091600,82715000,43800,43850,43850,43800,69
|
|
20231107,091500,79692150,43950,44000,44000,43950,17
|
|
20231107,091400,78944950,43950,43950,43950,43950,79
|
|
20231107,091300,75472900,43950,44000,44000,43950,12
|
|
20231107,091200,74945000,44000,43950,44000,43700,121
|
|
20231107,091100,69641750,43950,43950,43950,43850,45
|
|
20231107,091000,67667650,43950,43750,43950,43750,150
|
|
20231107,090900,61092850,43800,43750,43850,43750,89
|
|
20231107,090800,57196450,43800,43950,43950,43800,81
|
|
20231107,090700,53647650,43900,44000,44000,43900,29
|
|
20231107,090600,52374100,44000,43900,44000,43900,71
|
|
20231107,090500,49254700,43850,43700,43900,43700,213
|
|
20231107,090400,39942000,43750,43650,43750,43650,8
|
|
20231107,090300,39592250,43700,43750,43750,43650,129
|
|
20231107,090200,33957100,43750,43850,44050,43750,193
|
|
20231107,090100,25503900,44050,44100,44100,43850,73
|
|
20231107,090000,22295950,44100,43800,44100,43800,509
|