670 lines
35 KiB
CSV
670 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,200700,2353703550,23050,23050,23050,23050,5152
|
|
20231110,200600,2353703550,23050,23050,23050,23050,0
|
|
20231110,200500,2353703550,23050,23050,23050,23050,0
|
|
20231110,200400,2353703550,23050,23050,23050,23050,0
|
|
20231110,200300,2353703550,23050,23050,23050,23050,0
|
|
20231110,200200,2353703550,23050,23050,23050,23050,0
|
|
20231110,200100,2353703550,23050,23050,23050,23050,0
|
|
20231110,200000,2353703550,23050,23050,23050,23050,0
|
|
20231110,195900,2353703550,23050,23050,23050,23050,0
|
|
20231110,195800,2353703550,23050,23050,23050,23050,0
|
|
20231110,195700,2353703550,23050,23050,23050,23050,0
|
|
20231110,195600,2353703550,23050,23050,23050,23050,0
|
|
20231110,195500,2353703550,23050,23050,23050,23050,0
|
|
20231110,195400,2353703550,23050,23050,23050,23050,0
|
|
20231110,195300,2353703550,23050,23050,23050,23050,0
|
|
20231110,195200,2353703550,23050,23050,23050,23050,0
|
|
20231110,195100,2353703550,23050,23050,23050,23050,0
|
|
20231110,195000,2353703550,23050,23050,23050,23050,0
|
|
20231110,194900,2353703550,23050,23050,23050,23050,0
|
|
20231110,194800,2353703550,23050,23050,23050,23050,0
|
|
20231110,194700,2353703550,23050,23050,23050,23050,0
|
|
20231110,194600,2353703550,23050,23050,23050,23050,0
|
|
20231110,194500,2353703550,23050,23050,23050,23050,0
|
|
20231110,194400,2353703550,23050,23050,23050,23050,0
|
|
20231110,194300,2353703550,23050,23050,23050,23050,0
|
|
20231110,194200,2353703550,23050,23050,23050,23050,0
|
|
20231110,194100,2353703550,23050,23050,23050,23050,0
|
|
20231110,194000,2353703550,23050,23050,23050,23050,0
|
|
20231110,193900,2353703550,23050,23050,23050,23050,0
|
|
20231110,193800,2353703550,23050,23050,23050,23050,0
|
|
20231110,193700,2353703550,23050,23050,23050,23050,5152
|
|
20231110,193600,2353703550,23050,23050,23050,23050,0
|
|
20231110,193500,2353703550,23050,23050,23050,23050,0
|
|
20231110,193400,2353703550,23050,23050,23050,23050,0
|
|
20231110,193300,2353703550,23050,23050,23050,23050,0
|
|
20231110,193200,2353703550,23050,23050,23050,23050,0
|
|
20231110,193100,2353703550,23050,23050,23050,23050,0
|
|
20231110,193000,2353703550,23050,23050,23050,23050,0
|
|
20231110,192900,2353703550,23050,23050,23050,23050,0
|
|
20231110,192800,2353703550,23050,23050,23050,23050,0
|
|
20231110,192700,2353703550,23050,23050,23050,23050,0
|
|
20231110,192600,2353703550,23050,23050,23050,23050,0
|
|
20231110,192500,2353703550,23050,23050,23050,23050,0
|
|
20231110,192400,2353703550,23050,23050,23050,23050,0
|
|
20231110,192300,2353703550,23050,23050,23050,23050,0
|
|
20231110,192200,2353703550,23050,23050,23050,23050,0
|
|
20231110,192100,2353703550,23050,23050,23050,23050,0
|
|
20231110,192000,2353703550,23050,23050,23050,23050,0
|
|
20231110,191900,2353703550,23050,23050,23050,23050,0
|
|
20231110,191800,2353703550,23050,23050,23050,23050,0
|
|
20231110,191700,2353703550,23050,23050,23050,23050,0
|
|
20231110,191600,2353703550,23050,23050,23050,23050,0
|
|
20231110,191500,2353703550,23050,23050,23050,23050,0
|
|
20231110,191400,2353703550,23050,23050,23050,23050,0
|
|
20231110,191300,2353703550,23050,23050,23050,23050,0
|
|
20231110,191200,2353703550,23050,23050,23050,23050,0
|
|
20231110,191100,2353703550,23050,23050,23050,23050,0
|
|
20231110,191000,2353703550,23050,23050,23050,23050,0
|
|
20231110,190900,2353703550,23050,23050,23050,23050,0
|
|
20231110,190800,2353703550,23050,23050,23050,23050,0
|
|
20231110,190700,2353703550,23050,23050,23050,23050,5152
|
|
20231110,190600,2353703550,23050,23050,23050,23050,0
|
|
20231110,190500,2353703550,23050,23050,23050,23050,0
|
|
20231110,190400,2353703550,23050,23050,23050,23050,0
|
|
20231110,190300,2353703550,23050,23050,23050,23050,0
|
|
20231110,190200,2353703550,23050,23050,23050,23050,0
|
|
20231110,190100,2353703550,23050,23050,23050,23050,0
|
|
20231110,190000,2353703550,23050,23050,23050,23050,0
|
|
20231110,185900,2353703550,23050,23050,23050,23050,0
|
|
20231110,185800,2353703550,23050,23050,23050,23050,0
|
|
20231110,185700,2353703550,23050,23050,23050,23050,0
|
|
20231110,185600,2353703550,23050,23050,23050,23050,0
|
|
20231110,185500,2353703550,23050,23050,23050,23050,0
|
|
20231110,185400,2353703550,23050,23050,23050,23050,0
|
|
20231110,185300,2353703550,23050,23050,23050,23050,0
|
|
20231110,185200,2353703550,23050,23050,23050,23050,0
|
|
20231110,185100,2353703550,23050,23050,23050,23050,0
|
|
20231110,185000,2353703550,23050,23050,23050,23050,0
|
|
20231110,184900,2353703550,23050,23050,23050,23050,0
|
|
20231110,184800,2353703550,23050,23050,23050,23050,0
|
|
20231110,184700,2353703550,23050,23050,23050,23050,0
|
|
20231110,184600,2353703550,23050,23050,23050,23050,0
|
|
20231110,184500,2353703550,23050,23050,23050,23050,0
|
|
20231110,184400,2353703550,23050,23050,23050,23050,0
|
|
20231110,184300,2353703550,23050,23050,23050,23050,0
|
|
20231110,184200,2353703550,23050,23050,23050,23050,0
|
|
20231110,184100,2353703550,23050,23050,23050,23050,0
|
|
20231110,184000,2353703550,23050,23050,23050,23050,0
|
|
20231110,183900,2353703550,23050,23050,23050,23050,0
|
|
20231110,183800,2353703550,23050,23050,23050,23050,0
|
|
20231110,183700,2353703550,23050,23050,23050,23050,5152
|
|
20231110,183600,2353703550,23050,23050,23050,23050,0
|
|
20231110,183500,2353703550,23050,23050,23050,23050,0
|
|
20231110,183400,2353703550,23050,23050,23050,23050,0
|
|
20231110,183300,2353703550,23050,23050,23050,23050,0
|
|
20231110,183200,2353703550,23050,23050,23050,23050,0
|
|
20231110,183100,2353703550,23050,23050,23050,23050,0
|
|
20231110,183000,2353703550,23050,23050,23050,23050,0
|
|
20231110,182900,2353703550,23050,23050,23050,23050,0
|
|
20231110,182800,2353703550,23050,23050,23050,23050,0
|
|
20231110,182700,2353703550,23050,23050,23050,23050,0
|
|
20231110,182600,2353703550,23050,23050,23050,23050,0
|
|
20231110,182500,2353703550,23050,23050,23050,23050,0
|
|
20231110,182400,2353703550,23050,23050,23050,23050,0
|
|
20231110,182300,2353703550,23050,23050,23050,23050,0
|
|
20231110,182200,2353703550,23050,23050,23050,23050,0
|
|
20231110,182100,2353703550,23050,23050,23050,23050,0
|
|
20231110,182000,2353703550,23050,23050,23050,23050,0
|
|
20231110,181900,2353703550,23050,23050,23050,23050,0
|
|
20231110,181800,2353703550,23050,23050,23050,23050,0
|
|
20231110,181700,2353703550,23050,23050,23050,23050,0
|
|
20231110,181600,2353703550,23050,23050,23050,23050,0
|
|
20231110,181500,2353703550,23050,23050,23050,23050,0
|
|
20231110,181400,2353703550,23050,23050,23050,23050,0
|
|
20231110,181300,2353703550,23050,23050,23050,23050,0
|
|
20231110,181200,2353703550,23050,23050,23050,23050,0
|
|
20231110,181100,2353703550,23050,23050,23050,23050,0
|
|
20231110,181000,2353703550,23050,23050,23050,23050,0
|
|
20231110,180900,2353703550,23050,23050,23050,23050,0
|
|
20231110,180800,2353703550,23050,23050,23050,23050,0
|
|
20231110,180700,2353703550,23050,23050,23050,23050,5152
|
|
20231110,180600,2353703550,23050,23050,23050,23050,0
|
|
20231110,180500,2353703550,23050,23050,23050,23050,0
|
|
20231110,180400,2353703550,23050,23050,23050,23050,0
|
|
20231110,180300,2353703550,23050,23050,23050,23050,0
|
|
20231110,180200,2353703550,23050,23050,23050,23050,0
|
|
20231110,180100,2353703550,23050,23050,23050,23050,0
|
|
20231110,180000,2353703550,23050,23050,23050,23050,0
|
|
20231110,175900,2353703550,23050,23050,23050,23050,0
|
|
20231110,175800,2353703550,23050,23050,23050,23050,0
|
|
20231110,175700,2353703550,23050,23050,23050,23050,0
|
|
20231110,175600,2353703550,23050,23050,23050,23050,0
|
|
20231110,175500,2353703550,23050,23050,23050,23050,0
|
|
20231110,175400,2353703550,23050,23050,23050,23050,0
|
|
20231110,175300,2353703550,23050,23050,23050,23050,0
|
|
20231110,175200,2353703550,23050,23050,23050,23050,0
|
|
20231110,175100,2353703550,23050,23050,23050,23050,0
|
|
20231110,175000,2353703550,23050,23050,23050,23050,0
|
|
20231110,174900,2353703550,23050,23050,23050,23050,0
|
|
20231110,174800,2353703550,23050,23050,23050,23050,0
|
|
20231110,174700,2353703550,23050,23050,23050,23050,0
|
|
20231110,174600,2353703550,23050,23050,23050,23050,0
|
|
20231110,174500,2353703550,23050,23050,23050,23050,0
|
|
20231110,174400,2353703550,23050,23050,23050,23050,0
|
|
20231110,174300,2353703550,23050,23050,23050,23050,0
|
|
20231110,174200,2353703550,23050,23050,23050,23050,0
|
|
20231110,174100,2353703550,23050,23050,23050,23050,0
|
|
20231110,174000,2353703550,23050,23050,23050,23050,0
|
|
20231110,173900,2353703550,23050,23050,23050,23050,0
|
|
20231110,173800,2353703550,23050,23050,23050,23050,0
|
|
20231110,173700,2353703550,23050,23050,23050,23050,5152
|
|
20231110,173600,2353703550,23050,23050,23050,23050,0
|
|
20231110,173500,2353703550,23050,23050,23050,23050,0
|
|
20231110,173400,2353703550,23050,23050,23050,23050,0
|
|
20231110,173300,2353703550,23050,23050,23050,23050,0
|
|
20231110,173200,2353703550,23050,23050,23050,23050,0
|
|
20231110,173100,2353703550,23050,23050,23050,23050,0
|
|
20231110,173000,2353703550,23050,23050,23050,23050,0
|
|
20231110,172900,2353703550,23050,23050,23050,23050,0
|
|
20231110,172800,2353703550,23050,23050,23050,23050,0
|
|
20231110,172700,2353703550,23050,23050,23050,23050,0
|
|
20231110,172600,2353703550,23050,23050,23050,23050,0
|
|
20231110,172500,2353703550,23050,23050,23050,23050,0
|
|
20231110,172400,2353703550,23050,23050,23050,23050,0
|
|
20231110,172300,2353703550,23050,23050,23050,23050,0
|
|
20231110,172200,2353703550,23050,23050,23050,23050,0
|
|
20231110,172100,2353703550,23050,23050,23050,23050,0
|
|
20231110,172000,2353703550,23050,23050,23050,23050,0
|
|
20231110,171900,2353703550,23050,23050,23050,23050,0
|
|
20231110,171800,2353703550,23050,23050,23050,23050,0
|
|
20231110,171700,2353703550,23050,23050,23050,23050,0
|
|
20231110,171600,2353703550,23050,23050,23050,23050,0
|
|
20231110,171500,2353703550,23050,23050,23050,23050,0
|
|
20231110,171400,2353703550,23050,23050,23050,23050,0
|
|
20231110,171300,2353703550,23050,23050,23050,23050,0
|
|
20231110,171200,2353703550,23050,23050,23050,23050,0
|
|
20231110,171100,2353703550,23050,23050,23050,23050,0
|
|
20231110,171000,2353703550,23050,23050,23050,23050,0
|
|
20231110,170900,2353703550,23050,23050,23050,23050,0
|
|
20231110,170800,2353703550,23050,23050,23050,23050,0
|
|
20231110,170700,2353703550,23050,23050,23050,23050,5152
|
|
20231110,170600,2353703550,23050,23050,23050,23050,0
|
|
20231110,170500,2353703550,23050,23050,23050,23050,0
|
|
20231110,170400,2353703550,23050,23050,23050,23050,0
|
|
20231110,170300,2353703550,23050,23050,23050,23050,0
|
|
20231110,170200,2353703550,23050,23050,23050,23050,0
|
|
20231110,170100,2353703550,23050,23050,23050,23050,0
|
|
20231110,170000,2353703550,23050,23050,23050,23050,0
|
|
20231110,165900,2353703550,23050,23050,23050,23050,0
|
|
20231110,165800,2353703550,23050,23050,23050,23050,0
|
|
20231110,165700,2353703550,23050,23050,23050,23050,0
|
|
20231110,165600,2353703550,23050,23050,23050,23050,0
|
|
20231110,165500,2353703550,23050,23050,23050,23050,0
|
|
20231110,165400,2353703550,23050,23050,23050,23050,0
|
|
20231110,165300,2353703550,23050,23050,23050,23050,0
|
|
20231110,165200,2353703550,23050,23050,23050,23050,0
|
|
20231110,165100,2353703550,23050,23050,23050,23050,0
|
|
20231110,165000,2353703550,23050,23050,23050,23050,0
|
|
20231110,164900,2353703550,23050,23050,23050,23050,0
|
|
20231110,164800,2353703550,23050,23050,23050,23050,0
|
|
20231110,164700,2353703550,23050,23050,23050,23050,0
|
|
20231110,164600,2353703550,23050,23050,23050,23050,0
|
|
20231110,164500,2353703550,23050,23050,23050,23050,0
|
|
20231110,164400,2353703550,23050,23050,23050,23050,0
|
|
20231110,164300,2353703550,23050,23050,23050,23050,0
|
|
20231110,164200,2353703550,23050,23050,23050,23050,0
|
|
20231110,164100,2353703550,23050,23050,23050,23050,0
|
|
20231110,164000,2353703550,23050,23050,23050,23050,0
|
|
20231110,163900,2353703550,23050,23050,23050,23050,0
|
|
20231110,163800,2353703550,23050,23050,23050,23050,0
|
|
20231110,163700,2353703550,23050,23050,23050,23050,5152
|
|
20231110,163600,2353703550,23050,23050,23050,23050,0
|
|
20231110,163500,2353703550,23050,23050,23050,23050,0
|
|
20231110,163400,2353703550,23050,23050,23050,23050,0
|
|
20231110,163300,2353703550,23050,23050,23050,23050,0
|
|
20231110,163200,2353703550,23050,23050,23050,23050,0
|
|
20231110,163100,2353703550,23050,23050,23050,23050,0
|
|
20231110,163000,2353703550,23050,23050,23050,23050,0
|
|
20231110,162900,2353703550,23050,23050,23050,23050,0
|
|
20231110,162800,2353703550,23050,23050,23050,23050,0
|
|
20231110,162700,2353703550,23050,23050,23050,23050,0
|
|
20231110,162600,2353703550,23050,23050,23050,23050,0
|
|
20231110,162500,2353703550,23050,23050,23050,23050,0
|
|
20231110,162400,2353703550,23050,23050,23050,23050,0
|
|
20231110,162300,2353703550,23050,23050,23050,23050,0
|
|
20231110,162200,2353703550,23050,23050,23050,23050,0
|
|
20231110,162100,2353703550,23050,23050,23050,23050,0
|
|
20231110,162000,2353703550,23050,23050,23050,23050,0
|
|
20231110,161900,2353703550,23050,23050,23050,23050,0
|
|
20231110,161800,2353703550,23050,23050,23050,23050,0
|
|
20231110,161700,2353703550,23050,23050,23050,23050,0
|
|
20231110,161600,2353703550,23050,23050,23050,23050,0
|
|
20231110,161500,2353703550,23050,23050,23050,23050,0
|
|
20231110,161400,2353703550,23050,23050,23050,23050,0
|
|
20231110,161300,2353703550,23050,23050,23050,23050,0
|
|
20231110,161200,2353703550,23050,23050,23050,23050,0
|
|
20231110,161100,2353703550,23050,23050,23050,23050,0
|
|
20231110,161000,2353703550,23050,23050,23050,23050,0
|
|
20231110,160900,2353703550,23050,23050,23050,23050,0
|
|
20231110,160800,2353703550,23050,23050,23050,23050,0
|
|
20231110,160700,2353703550,23050,23050,23050,23050,5152
|
|
20231110,160600,2353703550,23050,23050,23050,23050,0
|
|
20231110,160500,2353703550,23050,23050,23050,23050,0
|
|
20231110,160400,2353703550,23050,23050,23050,23050,0
|
|
20231110,160300,2353703550,23050,23050,23050,23050,0
|
|
20231110,160200,2353703550,23050,23050,23050,23050,0
|
|
20231110,160100,2353703550,23050,23050,23050,23050,0
|
|
20231110,160000,2353703550,23050,23050,23050,23050,0
|
|
20231110,155900,2353703550,23050,23050,23050,23050,0
|
|
20231110,155800,2353703550,23050,23050,23050,23050,0
|
|
20231110,155700,2353703550,23050,23050,23050,23050,0
|
|
20231110,155600,2353703550,23050,23050,23050,23050,0
|
|
20231110,155500,2353703550,23050,23050,23050,23050,0
|
|
20231110,155400,2353703550,23050,23050,23050,23050,0
|
|
20231110,155300,2353703550,23050,23050,23050,23050,0
|
|
20231110,155200,2353703550,23050,23050,23050,23050,0
|
|
20231110,155100,2353703550,23050,23050,23050,23050,0
|
|
20231110,155000,2353703550,23050,23050,23050,23050,0
|
|
20231110,154900,2353703550,23050,23050,23050,23050,0
|
|
20231110,154800,2353703550,23050,23050,23050,23050,0
|
|
20231110,154700,2353703550,23050,23050,23050,23050,0
|
|
20231110,154600,2353703550,23050,23050,23050,23050,0
|
|
20231110,154500,2353703550,23050,23050,23050,23050,0
|
|
20231110,154400,2353703550,23050,23050,23050,23050,0
|
|
20231110,154300,2353703550,23050,23050,23050,23050,0
|
|
20231110,154200,2353703550,23050,23050,23050,23050,0
|
|
20231110,154100,2353703550,23050,23050,23050,23050,0
|
|
20231110,154000,2353703550,23050,23050,23050,23050,0
|
|
20231110,153900,2353703550,23050,23050,23050,23050,0
|
|
20231110,153800,2353703550,23050,23050,23050,23050,0
|
|
20231110,153700,2353703550,23050,23050,23050,23050,5152
|
|
20231110,153600,2353703550,23050,23050,23050,23050,0
|
|
20231110,153500,2353703550,23050,23050,23050,23050,0
|
|
20231110,153400,2353703550,23050,23050,23050,23050,0
|
|
20231110,153300,2353703550,23050,23050,23050,23050,0
|
|
20231110,153200,2353703550,23050,23050,23050,23050,0
|
|
20231110,153100,2353703550,23050,23050,23050,23050,0
|
|
20231110,153000,2353703550,23050,23050,23050,23050,5152
|
|
20231110,152900,2234949950,23150,23150,23150,23150,0
|
|
20231110,152800,2234949950,23150,23150,23150,23150,0
|
|
20231110,152700,2234949950,23150,23150,23150,23150,0
|
|
20231110,152600,2234949950,23150,23150,23150,23150,0
|
|
20231110,152500,2234949950,23150,23150,23150,23150,0
|
|
20231110,152400,2234949950,23150,23150,23150,23150,0
|
|
20231110,152300,2234949950,23150,23150,23150,23150,0
|
|
20231110,152200,2234949950,23150,23150,23150,23150,0
|
|
20231110,152100,2234949950,23150,23150,23150,23150,0
|
|
20231110,152000,2234949950,23150,23150,23150,23150,0
|
|
20231110,151900,2234949950,23150,23200,23200,23050,176
|
|
20231110,151800,2230883750,23150,23200,23200,23100,279
|
|
20231110,151700,2224426850,23200,23150,23200,23050,355
|
|
20231110,151600,2216228050,23200,23200,23200,23050,116
|
|
20231110,151500,2213551100,23200,23200,23200,23050,800
|
|
20231110,151400,2195071750,23200,23150,23200,23150,143
|
|
20231110,151300,2191760150,23150,23150,23200,23100,149
|
|
20231110,151200,2188311650,23150,23150,23150,23100,110
|
|
20231110,151100,2185766150,23200,23200,23200,23150,72
|
|
20231110,151000,2184096900,23100,23200,23250,23100,1640
|
|
20231110,150900,2146137250,23200,23200,23200,23150,260
|
|
20231110,150800,2140112100,23200,23150,23200,23150,111
|
|
20231110,150700,2137539650,23150,23200,23200,23150,63
|
|
20231110,150600,2136080800,23150,23200,23200,23150,204
|
|
20231110,150500,2131354900,23250,23200,23250,23200,69
|
|
20231110,150400,2129753350,23300,23250,23300,23150,231
|
|
20231110,150300,2124398950,23250,23150,23300,23150,330
|
|
20231110,150200,2116738600,23150,23200,23200,23150,175
|
|
20231110,150100,2112683300,23200,23150,23200,23150,238
|
|
20231110,150000,2107169250,23200,23150,23200,23150,88
|
|
20231110,145900,2105131250,23100,23150,23150,23100,171
|
|
20231110,145800,2101179500,23150,23200,23200,23150,81
|
|
20231110,145700,2099304100,23200,23200,23300,23200,626
|
|
20231110,145600,2084754400,23250,23250,23250,23200,158
|
|
20231110,145500,2081085800,23250,23250,23300,23200,222
|
|
20231110,145400,2075930650,23250,23250,23250,23200,81
|
|
20231110,145300,2074048500,23250,23250,23250,23200,225
|
|
20231110,145200,2068822300,23250,23150,23250,23150,218
|
|
20231110,145100,2063771900,23150,23100,23150,23100,101
|
|
20231110,145000,2061435750,23150,23100,23150,23100,215
|
|
20231110,144900,2056467100,23150,23150,23150,23150,66
|
|
20231110,144800,2054939200,23200,23200,23200,23050,2068
|
|
20231110,144700,2007234950,23200,23250,23250,23200,84
|
|
20231110,144600,2005285750,23250,23150,23250,23150,200
|
|
20231110,144500,2000649600,23150,23150,23250,23050,3196
|
|
20231110,144400,1926841450,23150,23200,23250,23150,711
|
|
20231110,144300,1910369150,23250,23250,23250,23250,54
|
|
20231110,144200,1909113650,23250,23300,23300,23200,46
|
|
20231110,144100,1908043600,23300,23300,23300,23200,284
|
|
20231110,144000,1901437350,23300,23300,23300,23250,35
|
|
20231110,143900,1900621900,23300,23300,23300,23250,131
|
|
20231110,143800,1897575600,23300,23300,23300,23250,162
|
|
20231110,143700,1893805750,23300,23250,23300,23250,80
|
|
20231110,143600,1891944400,23250,23250,23250,23200,328
|
|
20231110,143500,1884330100,23250,23250,23250,23250,13
|
|
20231110,143400,1884027850,23200,23200,23250,23200,247
|
|
20231110,143300,1878293900,23200,23250,23250,23200,187
|
|
20231110,143200,1873954000,23300,23300,23300,23300,71
|
|
20231110,143100,1872299700,23300,23300,23350,23300,164
|
|
20231110,143000,1868478250,23300,23300,23300,23200,185
|
|
20231110,142900,1864178750,23300,23300,23300,23300,62
|
|
20231110,142800,1862734150,23300,23300,23300,23250,145
|
|
20231110,142700,1859361200,23300,23300,23300,23250,211
|
|
20231110,142600,1854451050,23300,23300,23300,23300,60
|
|
20231110,142500,1853053050,23300,23300,23300,23250,188
|
|
20231110,142400,1848680650,23300,23250,23300,23250,247
|
|
20231110,142300,1842933950,23300,23250,23300,23200,71
|
|
20231110,142200,1841282750,23250,23200,23250,23200,192
|
|
20231110,142100,1836825500,23200,23250,23250,23200,214
|
|
20231110,142000,1831857400,23200,23250,23250,23200,142
|
|
20231110,141900,1828562050,23250,23250,23250,23200,285
|
|
20231110,141800,1821943000,23200,23250,23250,23200,208
|
|
20231110,141700,1817117100,23200,23250,23300,23200,99
|
|
20231110,141600,1814813950,23250,23250,23250,23200,147
|
|
20231110,141500,1811402050,23250,23200,23250,23200,601
|
|
20231110,141400,1797455400,23200,23300,23300,23200,163
|
|
20231110,141300,1793664200,23300,23300,23300,23250,137
|
|
20231110,141200,1790477750,23300,23300,23300,23250,75
|
|
20231110,141100,1788730750,23300,23300,23300,23250,158
|
|
20231110,141000,1785056200,23300,23300,23300,23250,202
|
|
20231110,140900,1780356600,23300,23250,23300,23200,2856
|
|
20231110,140800,1714028200,23300,23350,23350,23250,371
|
|
20231110,140700,1705391100,23350,23350,23350,23350,60
|
|
20231110,140600,1703990100,23300,23350,23350,23300,174
|
|
20231110,140500,1699934750,23350,23350,23400,23350,285
|
|
20231110,140400,1693279250,23350,23350,23350,23350,70
|
|
20231110,140300,1691644750,23350,23300,23350,23300,190
|
|
20231110,140200,1687215250,23350,23350,23350,23300,193
|
|
20231110,140100,1682713750,23350,23350,23350,23350,17
|
|
20231110,140000,1682316800,23350,23350,23350,23300,238
|
|
20231110,135900,1676767900,23350,23350,23350,23300,195
|
|
20231110,135800,1672221450,23350,23350,23350,23300,39
|
|
20231110,135700,1671310850,23350,23350,23350,23300,218
|
|
20231110,135600,1666226550,23350,23300,23350,23300,147
|
|
20231110,135500,1662800550,23350,23350,23350,23350,68
|
|
20231110,135400,1661212750,23300,23350,23350,23300,203
|
|
20231110,135300,1656481850,23350,23400,23400,23350,234
|
|
20231110,135200,1651017600,23350,23400,23400,23350,198
|
|
20231110,135100,1646391200,23400,23400,23400,23350,131
|
|
20231110,135000,1643331350,23400,23400,23400,23350,117
|
|
20231110,134900,1640596050,23400,23400,23450,23400,45
|
|
20231110,134800,1639542700,23400,23400,23400,23350,208
|
|
20231110,134700,1634683150,23400,23400,23400,23400,64
|
|
20231110,134600,1633185550,23400,23400,23400,23350,136
|
|
20231110,134500,1630008700,23400,23400,23400,23350,67
|
|
20231110,134400,1628441400,23400,23450,23450,23400,17
|
|
20231110,134300,1628043250,23450,23450,23500,23400,302
|
|
20231110,134200,1620953450,23450,23400,23450,23400,554
|
|
20231110,134100,1607986250,23450,23450,23450,23450,18
|
|
20231110,134000,1607564150,23400,23450,23450,23400,205
|
|
20231110,133900,1602763400,23450,23450,23500,23450,714
|
|
20231110,133800,1586019500,23450,23450,23500,23450,174
|
|
20231110,133700,1581938900,23450,23450,23450,23400,128
|
|
20231110,133600,1578942750,23450,23450,23450,23400,67
|
|
20231110,133500,1577372150,23450,23450,23450,23400,246
|
|
20231110,133400,1571612100,23450,23450,23450,23400,141
|
|
20231110,133300,1568312400,23400,23450,23450,23400,81
|
|
20231110,133200,1566413450,23450,23450,23450,23350,165
|
|
20231110,133100,1562552100,23450,23450,23500,23450,186
|
|
20231110,133000,1558188200,23500,23450,23500,23450,233
|
|
20231110,132900,1552724050,23450,23400,23500,23400,592
|
|
20231110,132800,1538850100,23400,23400,23400,23400,63
|
|
20231110,132700,1537375900,23400,23400,23450,23400,34
|
|
20231110,132600,1536579600,23400,23400,23400,23400,131
|
|
20231110,132500,1533514200,23450,23350,23450,23350,473
|
|
20231110,132400,1522448900,23350,23350,23350,23300,141
|
|
20231110,132300,1519163000,23350,23350,23350,23300,169
|
|
20231110,132200,1515221400,23350,23350,23350,23350,45
|
|
20231110,132100,1514170650,23300,23350,23350,23300,106
|
|
20231110,132000,1511696050,23350,23350,23350,23300,205
|
|
20231110,131900,1506916600,23350,23350,23350,23350,23
|
|
20231110,131800,1506379550,23300,23400,23400,23300,96
|
|
20231110,131700,1504135400,23400,23300,23400,23250,181
|
|
20231110,131600,1499917250,23350,23350,23350,23350,49
|
|
20231110,131500,1498773100,23300,23350,23350,23300,117
|
|
20231110,131400,1496046550,23350,23350,23350,23350,69
|
|
20231110,131300,1494435400,23400,23300,23400,23300,72
|
|
20231110,131200,1492754350,23300,23350,23350,23250,247
|
|
20231110,131100,1487004200,23350,23350,23350,23350,49
|
|
20231110,131000,1485860050,23350,23300,23350,23250,223
|
|
20231110,130900,1480664150,23300,23300,23300,23300,90
|
|
20231110,130800,1478567150,23300,23300,23350,23300,80
|
|
20231110,130700,1476700650,23250,23300,23300,23250,148
|
|
20231110,130600,1473259200,23350,23250,23350,23250,187
|
|
20231110,130500,1468907950,23250,23300,23300,23250,250
|
|
20231110,130400,1463095400,23250,23300,23300,23250,127
|
|
20231110,130300,1460142550,23300,23300,23300,23300,1
|
|
20231110,130200,1460119250,23250,23350,23350,23250,305
|
|
20231110,130100,1453027600,23300,23400,23400,23300,59
|
|
20231110,130000,1451650000,23350,23350,23400,23350,112
|
|
20231110,125900,1449034750,23300,23300,23300,23250,204
|
|
20231110,125800,1444288250,23300,23300,23300,23300,85
|
|
20231110,125700,1442307750,23300,23300,23300,23250,133
|
|
20231110,125600,1439208900,23300,23350,23350,23300,95
|
|
20231110,125500,1436993200,23350,23350,23350,23300,184
|
|
20231110,125400,1432703300,23350,23250,23350,23250,48
|
|
20231110,125300,1431585000,23250,23300,23300,23250,153
|
|
20231110,125200,1428027650,23300,23250,23300,23250,200
|
|
20231110,125100,1423375350,23300,23300,23300,23300,48
|
|
20231110,125000,1422256950,23250,23300,23300,23250,175
|
|
20231110,124900,1418188100,23300,23250,23300,23250,213
|
|
20231110,124800,1413233250,23300,23250,23300,23250,30
|
|
20231110,124700,1412535650,23200,23250,23300,23200,584
|
|
20231110,124600,1398968000,23250,23300,23300,23250,53
|
|
20231110,124500,1397733600,23300,23350,23350,23300,32
|
|
20231110,124400,1396987900,23350,23250,23350,23250,189
|
|
20231110,124300,1392591100,23250,23300,23300,23250,77
|
|
20231110,124200,1390800700,23250,23300,23300,23250,185
|
|
20231110,124100,1386497100,23300,23300,23300,23250,181
|
|
20231110,124000,1382286300,23300,23250,23300,23250,16
|
|
20231110,123900,1381914050,23250,23250,23250,23250,169
|
|
20231110,123800,1377984800,23250,23250,23250,23250,76
|
|
20231110,123700,1376217800,23300,23250,23300,23200,28
|
|
20231110,123600,1375567250,23250,23250,23250,23200,161
|
|
20231110,123500,1371831950,23250,23250,23250,23250,102
|
|
20231110,123400,1369460450,23300,23300,23300,23250,53
|
|
20231110,123300,1368226000,23300,23350,23350,23200,209
|
|
20231110,123200,1363364850,23350,23250,23350,23250,10
|
|
20231110,123100,1363131950,23250,23300,23300,23250,111
|
|
20231110,123000,1360551000,23300,23300,23300,23250,249
|
|
20231110,122900,1354759400,23300,23300,23300,23300,55
|
|
20231110,122800,1353477900,23300,23300,23300,23300,62
|
|
20231110,122700,1352033300,23300,23250,23300,23250,227
|
|
20231110,122600,1346750250,23300,23300,23300,23300,9
|
|
20231110,122500,1346540550,23300,23300,23300,23250,195
|
|
20231110,122400,1342004550,23300,23300,23300,23250,191
|
|
20231110,122300,1337560050,23300,23300,23300,23300,4
|
|
20231110,122200,1337466850,23300,23350,23350,23250,287
|
|
20231110,122100,1330785100,23300,23300,23300,23250,173
|
|
20231110,122000,1326761700,23250,23200,23250,23200,57
|
|
20231110,121900,1325437450,23250,23250,23250,23200,157
|
|
20231110,121800,1321793150,23250,23250,23250,23200,117
|
|
20231110,121700,1319073200,23250,23250,23250,23200,1723
|
|
20231110,121600,1279065250,23250,23300,23300,23250,111
|
|
20231110,121500,1276484450,23300,23300,23300,23300,54
|
|
20231110,121400,1275226250,23250,23300,23300,23250,107
|
|
20231110,121300,1272738400,23300,23300,23300,23250,128
|
|
20231110,121200,1269756450,23350,23300,23350,23300,31
|
|
20231110,121100,1269034100,23300,23300,23300,23300,135
|
|
20231110,121000,1265888600,23300,23350,23400,23300,90
|
|
20231110,120900,1263788400,23300,23350,23400,23300,823
|
|
20231110,120800,1244535500,23350,23300,23350,23250,140
|
|
20231110,120700,1241278350,23250,23300,23300,23250,137
|
|
20231110,120600,1238087750,23350,23300,23350,23300,7
|
|
20231110,120500,1237924350,23350,23350,23350,23300,142
|
|
20231110,120400,1234613450,23300,23250,23300,23250,46
|
|
20231110,120300,1233543650,23300,23350,23400,23300,73
|
|
20231110,120200,1231839150,23400,23300,23400,23250,199
|
|
20231110,120100,1227209750,23250,23300,23300,23250,14
|
|
20231110,120000,1226884050,23300,23300,23300,23250,180
|
|
20231110,115900,1222696650,23300,23250,23300,23250,149
|
|
20231110,115800,1219232350,23250,23300,23300,23250,88
|
|
20231110,115700,1217182450,23300,23250,23300,23250,175
|
|
20231110,115600,1213113500,23300,23250,23300,23250,176
|
|
20231110,115500,1209019200,23300,23300,23300,23250,79
|
|
20231110,115400,1207178950,23300,23350,23400,23300,89
|
|
20231110,115300,1205104900,23400,23250,23400,23250,134
|
|
20231110,115200,1201987150,23250,23300,23300,23250,54
|
|
20231110,115100,1200730400,23350,23250,23350,23250,196
|
|
20231110,115000,1196168950,23300,23300,23300,23300,58
|
|
20231110,114900,1194817550,23300,23350,23350,23300,104
|
|
20231110,114800,1192394250,23300,23350,23350,23300,151
|
|
20231110,114700,1188875850,23300,23300,23300,23300,40
|
|
20231110,114600,1187943850,23250,23250,23300,23250,209
|
|
20231110,114500,1183082100,23300,23300,23300,23250,209
|
|
20231110,114400,1178218000,23300,23300,23300,23300,12
|
|
20231110,114300,1177938400,23300,23300,23300,23250,163
|
|
20231110,114200,1174146400,23300,23300,23300,23250,162
|
|
20231110,114100,1170377500,23300,23300,23300,23300,26
|
|
20231110,114000,1169771700,23250,23350,23350,23250,117
|
|
20231110,113900,1167047050,23350,23300,23350,23300,216
|
|
20231110,113800,1162011650,23300,23300,23350,23300,104
|
|
20231110,113700,1159588350,23250,23250,23300,23250,136
|
|
20231110,113600,1156426250,23300,23300,23300,23250,84
|
|
20231110,113500,1154470650,23250,23300,23300,23250,154
|
|
20231110,113400,1150889850,23250,23300,23300,23250,78
|
|
20231110,113300,1149072950,23350,23350,23350,23300,52
|
|
20231110,113200,1147861050,23350,23300,23350,23300,139
|
|
20231110,113100,1144622300,23350,23350,23350,23300,167
|
|
20231110,113000,1140728750,23350,23300,23350,23300,90
|
|
20231110,112900,1138631650,23300,23300,23350,23300,50
|
|
20231110,112800,1137466550,23300,23300,23350,23300,161
|
|
20231110,112700,1133714100,23300,23350,23350,23300,3
|
|
20231110,112600,1133644100,23350,23300,23350,23300,64
|
|
20231110,112500,1132150350,23250,23250,23300,23250,128
|
|
20231110,112400,1129174100,23300,23300,23300,23300,50
|
|
20231110,112300,1128009100,23300,23250,23300,23250,183
|
|
20231110,112200,1123752200,23200,23250,23250,23200,253
|
|
20231110,112100,1117874700,23250,23250,23250,23250,223
|
|
20231110,112000,1112689950,23250,23250,23300,23200,695
|
|
20231110,111900,1096533150,23300,23300,23300,23300,43
|
|
20231110,111800,1095531250,23250,23350,23350,23250,101
|
|
20231110,111700,1093181250,23350,23250,23350,23250,210
|
|
20231110,111600,1088293600,23300,23300,23300,23250,156
|
|
20231110,111500,1084664450,23300,23250,23300,23250,122
|
|
20231110,111400,1081826650,23300,23250,23300,23250,56
|
|
20231110,111300,1080522350,23350,23300,23350,23250,70
|
|
20231110,111200,1078892650,23300,23300,23300,23250,265
|
|
20231110,111100,1072727900,23300,23300,23300,23250,57
|
|
20231110,111000,1071400300,23250,23300,23300,23250,227
|
|
20231110,110900,1066119600,23300,23250,23300,23250,174
|
|
20231110,110800,1062072000,23250,23250,23250,23250,10
|
|
20231110,110700,1061839500,23250,23300,23300,23250,202
|
|
20231110,110600,1057138950,23300,23300,23350,23300,59
|
|
20231110,110500,1055764100,23250,23300,23300,23250,11
|
|
20231110,110400,1055507950,23300,23250,23300,23250,326
|
|
20231110,110300,1047913650,23250,23300,23300,23250,577
|
|
20231110,110200,1034475100,23350,23300,23350,23300,87
|
|
20231110,110100,1032445650,23300,23350,23350,23300,281
|
|
20231110,110000,1025889650,23400,23350,23400,23350,173
|
|
20231110,105900,1021847950,23400,23400,23400,23350,77
|
|
20231110,105800,1020047600,23400,23350,23400,23350,145
|
|
20231110,105700,1016661800,23350,23350,23350,23350,4
|
|
20231110,105600,1016568400,23300,23350,23350,23300,258
|
|
20231110,105500,1010551800,23350,23350,23350,23350,48
|
|
20231110,105400,1009431000,23350,23300,23350,23300,103
|
|
20231110,105300,1007027700,23300,23350,23350,23300,196
|
|
20231110,105200,1002460200,23350,23300,23350,23300,497
|
|
20231110,105100,990877950,23300,23350,23400,23300,13
|
|
20231110,105000,990574400,23350,23350,23350,23300,175
|
|
20231110,104900,986494700,23300,23350,23350,23300,173
|
|
20231110,104800,982461650,23300,23300,23350,23300,65
|
|
20231110,104700,980946900,23300,23300,23350,23300,196
|
|
20231110,104600,976378000,23300,23350,23350,23300,14
|
|
20231110,104500,976051200,23350,23350,23350,23300,109
|
|
20231110,104400,973506400,23350,23400,23400,23300,103
|
|
20231110,104300,971099750,23350,23350,23350,23300,1428
|
|
20231110,104200,937819100,23350,23350,23400,23350,1698
|
|
20231110,104100,898168100,23350,23400,23400,23350,151
|
|
20231110,104000,894642200,23400,23400,23400,23350,163
|
|
20231110,103900,890833450,23400,23450,23450,23400,388
|
|
20231110,103800,881754200,23450,23400,23450,23400,203
|
|
20231110,103700,877001850,23450,23400,23450,23400,104
|
|
20231110,103600,874566950,23350,23400,23400,23350,225
|
|
20231110,103500,869312900,23400,23450,23450,23350,2387
|
|
20231110,103400,813454900,23450,23500,23500,23450,93
|
|
20231110,103300,811272450,23500,23450,23500,23450,65
|
|
20231110,103200,809745000,23450,23500,23500,23450,324
|
|
20231110,103100,802144950,23500,23550,23550,23500,1246
|
|
20231110,103000,772863900,23550,23650,23650,23550,670
|
|
20231110,102900,757081400,23600,23650,23650,23600,87
|
|
20231110,102800,755027950,23650,23650,23650,23600,53
|
|
20231110,102700,753774550,23600,23700,23700,23600,780
|
|
20231110,102600,735316950,23650,23650,23650,23650,130
|
|
20231110,102500,732242450,23650,23600,23650,23600,257
|
|
20231110,102400,726169600,23600,23600,23600,23600,74
|
|
20231110,102300,724423200,23600,23550,23600,23500,448
|
|
20231110,102200,713855750,23500,23550,23550,23500,109
|
|
20231110,102100,711288850,23500,23500,23500,23500,438
|
|
20231110,102000,700995850,23500,23550,23550,23500,61
|
|
20231110,101900,699560200,23500,23550,23550,23500,157
|
|
20231110,101800,695870500,23550,23600,23600,23500,62
|
|
20231110,101700,694410300,23500,23550,23600,23500,39
|
|
20231110,101600,693491700,23550,23600,23600,23500,211
|
|
20231110,101500,688523150,23500,23550,23600,23500,564
|
|
20231110,101400,675266200,23600,23550,23600,23550,147
|
|
20231110,101300,671804250,23600,23550,23600,23500,6151
|
|
20231110,101200,527243750,23550,23600,23600,23550,26
|
|
20231110,101100,526630200,23550,23550,23600,23500,216
|
|
20231110,101000,521549200,23500,23450,23550,23450,179
|
|
20231110,100900,517343250,23450,23550,23550,23450,930
|
|
20231110,100800,495524250,23550,23550,23600,23550,209
|
|
20231110,100700,490599950,23600,23600,23600,23600,214
|
|
20231110,100600,485549550,23600,23650,23650,23600,49
|
|
20231110,100500,484391000,23600,23600,23600,23550,129
|
|
20231110,100400,481346650,23600,23550,23600,23550,69
|
|
20231110,100300,479718300,23550,23600,23600,23550,51
|
|
20231110,100200,478515050,23550,23550,23550,23550,4
|
|
20231110,100100,478420850,23600,23550,23600,23550,45
|
|
20231110,100000,477358900,23600,23600,23600,23550,7
|
|
20231110,095900,477193850,23600,23500,23600,23500,48
|
|
20231110,095800,476061550,23550,23500,23550,23500,96
|
|
20231110,095700,473803450,23500,23550,23550,23500,60
|
|
20231110,095600,472392200,23550,23550,23550,23550,49
|
|
20231110,095500,471238250,23550,23550,23550,23550,1
|
|
20231110,095400,471214700,23550,23550,23550,23500,86
|
|
20231110,095300,469189950,23550,23550,23550,23500,152
|
|
20231110,095200,465610450,23550,23600,23600,23550,73
|
|
20231110,095100,463891150,23600,23600,23600,23600,43
|
|
20231110,095000,462876350,23600,23600,23600,23500,8
|
|
20231110,094900,462688050,23600,23500,23600,23500,115
|
|
20231110,094800,459981250,23500,23550,23600,23500,182
|
|
20231110,094700,455697200,23600,23600,23600,23600,0
|
|
20231110,094600,455697200,23600,23600,23600,23600,47
|
|
20231110,094500,454588000,23550,23550,23550,23550,70
|
|
20231110,094400,452939500,23600,23550,23600,23550,96
|
|
20231110,094300,450676050,23550,23550,23550,23550,43
|
|
20231110,094200,449663400,23500,23550,23550,23500,6
|
|
20231110,094100,449522200,23550,23450,23550,23450,723
|
|
20231110,094000,432532100,23500,23500,23500,23500,0
|
|
20231110,093900,432532100,23500,23400,23500,23350,1004
|
|
20231110,093800,408972650,23400,23350,23400,23350,323
|
|
20231110,093700,401423250,23400,23400,23400,23350,123
|
|
20231110,093600,398548750,23350,23400,23400,23350,2193
|
|
20231110,093500,347237800,23400,23450,23450,23400,59
|
|
20231110,093400,345856900,23400,23400,23400,23400,38
|
|
20231110,093300,344967700,23450,23450,23450,23450,613
|
|
20231110,093200,330592850,23450,23500,23500,23450,24
|
|
20231110,093100,330028900,23450,23450,23500,23450,264
|
|
20231110,093000,323837950,23450,23500,23500,23450,272
|
|
20231110,092900,317458500,23500,23450,23500,23450,93
|
|
20231110,092800,315277500,23500,23500,23500,23450,37
|
|
20231110,092700,314409500,23450,23450,23500,23450,661
|
|
20231110,092600,298909000,23450,23400,23450,23400,22
|
|
20231110,092500,298394100,23450,23400,23450,23400,26
|
|
20231110,092400,297785050,23400,23400,23450,23400,21
|
|
20231110,092300,297292800,23400,23450,23450,23400,27
|
|
20231110,092200,296660450,23450,23500,23500,23450,190
|
|
20231110,092100,292204900,23500,23500,23500,23500,22
|
|
20231110,092000,291687900,23500,23450,23500,23450,62
|
|
20231110,091900,290233850,23450,23450,23450,23450,104
|
|
20231110,091800,287795050,23400,23400,23400,23400,31
|
|
20231110,091700,287069650,23450,23450,23450,23400,78
|
|
20231110,091600,285240950,23450,23450,23450,23450,311
|
|
20231110,091500,277948000,23450,23450,23450,23400,147
|
|
20231110,091400,274503850,23450,23400,23450,23400,404
|
|
20231110,091300,265033600,23400,23400,23450,23400,612
|
|
20231110,091200,250702800,23450,23400,23450,23400,5
|
|
20231110,091100,250585750,23400,23450,23500,23400,449
|
|
20231110,091000,240062450,23500,23450,23500,23450,515
|
|
20231110,090900,227985650,23450,23450,23500,23450,366
|
|
20231110,090800,219397950,23450,23500,23550,23450,619
|
|
20231110,090700,204851450,23500,23450,23500,23450,1689
|
|
20231110,090600,165162350,23450,23500,23500,23450,993
|
|
20231110,090500,141876450,23450,23450,23450,23450,518
|
|
20231110,090400,129729350,23450,23450,23450,23400,643
|
|
20231110,090300,114673600,23450,23500,23550,23450,1581
|
|
20231110,090200,77557000,23550,23500,23550,23500,407
|
|
20231110,090100,67979350,23550,23650,23700,23500,317
|
|
20231110,090000,60504750,23500,23700,23750,23500,2537
|