597 lines
31 KiB
CSV
597 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,185400,758436800,28300,28300,28300,28300,1277
|
|
20231114,185300,758436800,28300,28300,28300,28300,0
|
|
20231114,185200,758436800,28300,28300,28300,28300,0
|
|
20231114,185100,758436800,28300,28300,28300,28300,0
|
|
20231114,185000,758436800,28300,28300,28300,28300,0
|
|
20231114,184900,758436800,28300,28300,28300,28300,0
|
|
20231114,184800,758436800,28300,28300,28300,28300,0
|
|
20231114,184700,758436800,28300,28300,28300,28300,0
|
|
20231114,184600,758436800,28300,28300,28300,28300,0
|
|
20231114,184500,758436800,28300,28300,28300,28300,0
|
|
20231114,184400,758436800,28300,28300,28300,28300,0
|
|
20231114,184300,758436800,28300,28300,28300,28300,0
|
|
20231114,184200,758436800,28300,28300,28300,28300,0
|
|
20231114,184100,758436800,28300,28300,28300,28300,0
|
|
20231114,184000,758436800,28300,28300,28300,28300,0
|
|
20231114,183900,758436800,28300,28300,28300,28300,0
|
|
20231114,183800,758436800,28300,28300,28300,28300,0
|
|
20231114,183700,758436800,28300,28300,28300,28300,0
|
|
20231114,183600,758436800,28300,28300,28300,28300,0
|
|
20231114,183500,758436800,28300,28300,28300,28300,0
|
|
20231114,183400,758436800,28300,28300,28300,28300,0
|
|
20231114,183300,758436800,28300,28300,28300,28300,0
|
|
20231114,183200,758436800,28300,28300,28300,28300,0
|
|
20231114,183100,758436800,28300,28300,28300,28300,0
|
|
20231114,183000,758436800,28300,28300,28300,28300,0
|
|
20231114,182900,758436800,28300,28300,28300,28300,0
|
|
20231114,182800,758436800,28300,28300,28300,28300,0
|
|
20231114,182700,758436800,28300,28300,28300,28300,0
|
|
20231114,182600,758436800,28300,28300,28300,28300,0
|
|
20231114,182500,758436800,28300,28300,28300,28300,0
|
|
20231114,182400,758436800,28300,28300,28300,28300,1277
|
|
20231114,182300,758436800,28300,28300,28300,28300,0
|
|
20231114,182200,758436800,28300,28300,28300,28300,0
|
|
20231114,182100,758436800,28300,28300,28300,28300,0
|
|
20231114,182000,758436800,28300,28300,28300,28300,0
|
|
20231114,181900,758436800,28300,28300,28300,28300,0
|
|
20231114,181800,758436800,28300,28300,28300,28300,0
|
|
20231114,181700,758436800,28300,28300,28300,28300,0
|
|
20231114,181600,758436800,28300,28300,28300,28300,0
|
|
20231114,181500,758436800,28300,28300,28300,28300,0
|
|
20231114,181400,758436800,28300,28300,28300,28300,0
|
|
20231114,181300,758436800,28300,28300,28300,28300,0
|
|
20231114,181200,758436800,28300,28300,28300,28300,0
|
|
20231114,181100,758436800,28300,28300,28300,28300,0
|
|
20231114,181000,758436800,28300,28300,28300,28300,0
|
|
20231114,180900,758436800,28300,28300,28300,28300,0
|
|
20231114,180800,758436800,28300,28300,28300,28300,0
|
|
20231114,180700,758436800,28300,28300,28300,28300,0
|
|
20231114,180600,758436800,28300,28300,28300,28300,0
|
|
20231114,180500,758436800,28300,28300,28300,28300,0
|
|
20231114,180400,758436800,28300,28300,28300,28300,0
|
|
20231114,180300,758436800,28300,28300,28300,28300,0
|
|
20231114,180200,758436800,28300,28300,28300,28300,0
|
|
20231114,180100,758436800,28300,28300,28300,28300,0
|
|
20231114,180000,758436800,28300,28300,28300,28300,0
|
|
20231114,175900,758436800,28300,28300,28300,28300,0
|
|
20231114,175800,758436800,28300,28300,28300,28300,0
|
|
20231114,175700,758436800,28300,28300,28300,28300,0
|
|
20231114,175600,758436800,28300,28300,28300,28300,0
|
|
20231114,175500,758436800,28300,28300,28300,28300,0
|
|
20231114,175400,758436800,28300,28300,28300,28300,1277
|
|
20231114,175300,758436800,28300,28300,28300,28300,0
|
|
20231114,175200,758436800,28300,28300,28300,28300,0
|
|
20231114,175100,758436800,28300,28300,28300,28300,0
|
|
20231114,175000,758436800,28300,28300,28300,28300,0
|
|
20231114,174900,758436800,28300,28300,28300,28300,0
|
|
20231114,174800,758436800,28300,28300,28300,28300,0
|
|
20231114,174700,758436800,28300,28300,28300,28300,0
|
|
20231114,174600,758436800,28300,28300,28300,28300,0
|
|
20231114,174500,758436800,28300,28300,28300,28300,0
|
|
20231114,174400,758436800,28300,28300,28300,28300,0
|
|
20231114,174300,758436800,28300,28300,28300,28300,0
|
|
20231114,174200,758436800,28300,28300,28300,28300,0
|
|
20231114,174100,758436800,28300,28300,28300,28300,0
|
|
20231114,174000,758436800,28300,28300,28300,28300,0
|
|
20231114,173900,758436800,28300,28300,28300,28300,0
|
|
20231114,173800,758436800,28300,28300,28300,28300,0
|
|
20231114,173700,758436800,28300,28300,28300,28300,0
|
|
20231114,173600,758436800,28300,28300,28300,28300,0
|
|
20231114,173500,758436800,28300,28300,28300,28300,0
|
|
20231114,173400,758436800,28300,28300,28300,28300,0
|
|
20231114,173300,758436800,28300,28300,28300,28300,0
|
|
20231114,173200,758436800,28300,28300,28300,28300,0
|
|
20231114,173100,758436800,28300,28300,28300,28300,0
|
|
20231114,173000,758436800,28300,28300,28300,28300,0
|
|
20231114,172900,758436800,28300,28300,28300,28300,0
|
|
20231114,172800,758436800,28300,28300,28300,28300,0
|
|
20231114,172700,758436800,28300,28300,28300,28300,0
|
|
20231114,172600,758436800,28300,28300,28300,28300,0
|
|
20231114,172500,758436800,28300,28300,28300,28300,0
|
|
20231114,172400,758436800,28300,28300,28300,28300,1277
|
|
20231114,172300,758436800,28300,28300,28300,28300,0
|
|
20231114,172200,758436800,28300,28300,28300,28300,0
|
|
20231114,172100,758436800,28300,28300,28300,28300,0
|
|
20231114,172000,758436800,28300,28300,28300,28300,0
|
|
20231114,171900,758436800,28300,28300,28300,28300,0
|
|
20231114,171800,758436800,28300,28300,28300,28300,0
|
|
20231114,171700,758436800,28300,28300,28300,28300,0
|
|
20231114,171600,758436800,28300,28300,28300,28300,0
|
|
20231114,171500,758436800,28300,28300,28300,28300,0
|
|
20231114,171400,758436800,28300,28300,28300,28300,0
|
|
20231114,171300,758436800,28300,28300,28300,28300,0
|
|
20231114,171200,758436800,28300,28300,28300,28300,0
|
|
20231114,171100,758436800,28300,28300,28300,28300,0
|
|
20231114,171000,758436800,28300,28300,28300,28300,0
|
|
20231114,170900,758436800,28300,28300,28300,28300,0
|
|
20231114,170800,758436800,28300,28300,28300,28300,0
|
|
20231114,170700,758436800,28300,28300,28300,28300,0
|
|
20231114,170600,758436800,28300,28300,28300,28300,0
|
|
20231114,170500,758436800,28300,28300,28300,28300,0
|
|
20231114,170400,758436800,28300,28300,28300,28300,0
|
|
20231114,170300,758436800,28300,28300,28300,28300,0
|
|
20231114,170200,758436800,28300,28300,28300,28300,0
|
|
20231114,170100,758436800,28300,28300,28300,28300,0
|
|
20231114,170000,758436800,28300,28300,28300,28300,0
|
|
20231114,165900,758436800,28300,28300,28300,28300,0
|
|
20231114,165800,758436800,28300,28300,28300,28300,0
|
|
20231114,165700,758436800,28300,28300,28300,28300,0
|
|
20231114,165600,758436800,28300,28300,28300,28300,0
|
|
20231114,165500,758436800,28300,28300,28300,28300,0
|
|
20231114,165400,758436800,28300,28300,28300,28300,1277
|
|
20231114,165300,758436800,28300,28300,28300,28300,0
|
|
20231114,165200,758436800,28300,28300,28300,28300,0
|
|
20231114,165100,758436800,28300,28300,28300,28300,0
|
|
20231114,165000,758436800,28300,28300,28300,28300,0
|
|
20231114,164900,758436800,28300,28300,28300,28300,0
|
|
20231114,164800,758436800,28300,28300,28300,28300,0
|
|
20231114,164700,758436800,28300,28300,28300,28300,0
|
|
20231114,164600,758436800,28300,28300,28300,28300,0
|
|
20231114,164500,758436800,28300,28300,28300,28300,0
|
|
20231114,164400,758436800,28300,28300,28300,28300,0
|
|
20231114,164300,758436800,28300,28300,28300,28300,0
|
|
20231114,164200,758436800,28300,28300,28300,28300,0
|
|
20231114,164100,758436800,28300,28300,28300,28300,0
|
|
20231114,164000,758436800,28300,28300,28300,28300,0
|
|
20231114,163900,758436800,28300,28300,28300,28300,0
|
|
20231114,163800,758436800,28300,28300,28300,28300,0
|
|
20231114,163700,758436800,28300,28300,28300,28300,0
|
|
20231114,163600,758436800,28300,28300,28300,28300,0
|
|
20231114,163500,758436800,28300,28300,28300,28300,0
|
|
20231114,163400,758436800,28300,28300,28300,28300,0
|
|
20231114,163300,758436800,28300,28300,28300,28300,0
|
|
20231114,163200,758436800,28300,28300,28300,28300,0
|
|
20231114,163100,758436800,28300,28300,28300,28300,0
|
|
20231114,163000,758436800,28300,28300,28300,28300,0
|
|
20231114,162900,758436800,28300,28300,28300,28300,0
|
|
20231114,162800,758436800,28300,28300,28300,28300,0
|
|
20231114,162700,758436800,28300,28300,28300,28300,0
|
|
20231114,162600,758436800,28300,28300,28300,28300,0
|
|
20231114,162500,758436800,28300,28300,28300,28300,0
|
|
20231114,162400,758436800,28300,28300,28300,28300,1277
|
|
20231114,162300,758436800,28300,28300,28300,28300,0
|
|
20231114,162200,758436800,28300,28300,28300,28300,0
|
|
20231114,162100,758436800,28300,28300,28300,28300,0
|
|
20231114,162000,758436800,28300,28300,28300,28300,0
|
|
20231114,161900,758436800,28300,28300,28300,28300,0
|
|
20231114,161800,758436800,28300,28300,28300,28300,0
|
|
20231114,161700,758436800,28300,28300,28300,28300,0
|
|
20231114,161600,758436800,28300,28300,28300,28300,0
|
|
20231114,161500,758436800,28300,28300,28300,28300,0
|
|
20231114,161400,758436800,28300,28300,28300,28300,0
|
|
20231114,161300,758436800,28300,28300,28300,28300,0
|
|
20231114,161200,758436800,28300,28300,28300,28300,0
|
|
20231114,161100,758436800,28300,28300,28300,28300,0
|
|
20231114,161000,758436800,28300,28300,28300,28300,0
|
|
20231114,160900,758436800,28300,28300,28300,28300,0
|
|
20231114,160800,758436800,28300,28300,28300,28300,0
|
|
20231114,160700,758436800,28300,28300,28300,28300,0
|
|
20231114,160600,758436800,28300,28300,28300,28300,0
|
|
20231114,160500,758436800,28300,28300,28300,28300,0
|
|
20231114,160400,758436800,28300,28300,28300,28300,0
|
|
20231114,160300,758436800,28300,28300,28300,28300,0
|
|
20231114,160200,758436800,28300,28300,28300,28300,0
|
|
20231114,160100,758436800,28300,28300,28300,28300,0
|
|
20231114,160000,758436800,28300,28300,28300,28300,0
|
|
20231114,155900,758436800,28300,28300,28300,28300,0
|
|
20231114,155800,758436800,28300,28300,28300,28300,0
|
|
20231114,155700,758436800,28300,28300,28300,28300,0
|
|
20231114,155600,758436800,28300,28300,28300,28300,0
|
|
20231114,155500,758436800,28300,28300,28300,28300,0
|
|
20231114,155400,758436800,28300,28300,28300,28300,1277
|
|
20231114,155300,758436800,28300,28300,28300,28300,0
|
|
20231114,155200,758436800,28300,28300,28300,28300,0
|
|
20231114,155100,758436800,28300,28300,28300,28300,0
|
|
20231114,155000,758436800,28300,28300,28300,28300,0
|
|
20231114,154900,758436800,28300,28300,28300,28300,0
|
|
20231114,154800,758436800,28300,28300,28300,28300,0
|
|
20231114,154700,758436800,28300,28300,28300,28300,0
|
|
20231114,154600,758436800,28300,28300,28300,28300,0
|
|
20231114,154500,758436800,28300,28300,28300,28300,0
|
|
20231114,154400,758436800,28300,28300,28300,28300,0
|
|
20231114,154300,758436800,28300,28300,28300,28300,0
|
|
20231114,154200,758436800,28300,28300,28300,28300,0
|
|
20231114,154100,758436800,28300,28300,28300,28300,0
|
|
20231114,154000,758436800,28300,28300,28300,28300,0
|
|
20231114,153900,758436800,28300,28300,28300,28300,0
|
|
20231114,153800,758436800,28300,28300,28300,28300,0
|
|
20231114,153700,758436800,28300,28300,28300,28300,0
|
|
20231114,153600,758436800,28300,28300,28300,28300,0
|
|
20231114,153500,758436800,28300,28300,28300,28300,0
|
|
20231114,153400,758436800,28300,28300,28300,28300,0
|
|
20231114,153300,758436800,28300,28300,28300,28300,0
|
|
20231114,153200,758436800,28300,28300,28300,28300,0
|
|
20231114,153100,758436800,28300,28300,28300,28300,0
|
|
20231114,153000,758436800,28300,28300,28300,28300,1277
|
|
20231114,152900,722297700,28250,28250,28250,28250,0
|
|
20231114,152800,722297700,28250,28250,28250,28250,0
|
|
20231114,152700,722297700,28250,28250,28250,28250,0
|
|
20231114,152600,722297700,28250,28250,28250,28250,0
|
|
20231114,152500,722297700,28250,28250,28250,28250,0
|
|
20231114,152400,722297700,28250,28250,28250,28250,0
|
|
20231114,152300,722297700,28250,28250,28250,28250,0
|
|
20231114,152200,722297700,28250,28250,28250,28250,0
|
|
20231114,152100,722297700,28250,28250,28250,28250,0
|
|
20231114,152000,722297700,28250,28250,28250,28250,0
|
|
20231114,151900,722297700,28250,28250,28250,28200,162
|
|
20231114,151800,717724400,28200,28250,28250,28200,37
|
|
20231114,151700,716680950,28200,28200,28250,28200,32
|
|
20231114,151600,715777550,28200,28200,28200,28200,12
|
|
20231114,151500,715439150,28200,28200,28200,28200,14
|
|
20231114,151400,715044350,28200,28200,28250,28200,68
|
|
20231114,151300,713125250,28200,28200,28200,28200,40
|
|
20231114,151200,711997250,28200,28200,28200,28200,12
|
|
20231114,151100,711658850,28200,28200,28200,28200,11
|
|
20231114,151000,711348650,28200,28200,28200,28200,5
|
|
20231114,150900,711207650,28250,28250,28250,28200,332
|
|
20231114,150800,701828750,28250,28250,28250,28250,6
|
|
20231114,150700,701659250,28250,28250,28250,28250,4
|
|
20231114,150600,701546250,28250,28250,28250,28250,7
|
|
20231114,150500,701348500,28250,28250,28250,28250,3
|
|
20231114,150400,701263750,28250,28250,28300,28250,6
|
|
20231114,150300,701094200,28250,28300,28300,28250,253
|
|
20231114,150200,693934400,28300,28300,28300,28300,133
|
|
20231114,150100,690170500,28300,28300,28350,28300,152
|
|
20231114,150000,685866400,28300,28300,28300,28300,5
|
|
20231114,145900,685724900,28300,28300,28300,28300,7
|
|
20231114,145800,685526800,28300,28300,28300,28300,50
|
|
20231114,145700,684111800,28300,28300,28300,28300,1
|
|
20231114,145600,684083500,28300,28300,28300,28300,4
|
|
20231114,145500,683970300,28300,28300,28300,28300,1
|
|
20231114,145400,683942000,28300,28300,28300,28300,0
|
|
20231114,145300,683942000,28300,28300,28300,28300,119
|
|
20231114,145200,680574300,28300,28300,28300,28300,3
|
|
20231114,145100,680489400,28300,28250,28350,28250,128
|
|
20231114,145000,676869200,28200,28200,28200,28200,19
|
|
20231114,144900,676333400,28200,28200,28200,28200,1
|
|
20231114,144800,676305200,28250,28200,28250,28200,6
|
|
20231114,144700,676135750,28250,28250,28250,28250,1
|
|
20231114,144600,676107500,28200,28250,28300,28200,532
|
|
20231114,144500,661085650,28250,28250,28250,28250,0
|
|
20231114,144400,661085650,28250,28250,28250,28250,2
|
|
20231114,144300,661029150,28250,28250,28250,28250,0
|
|
20231114,144200,661029150,28250,28250,28250,28250,101
|
|
20231114,144100,658175900,28300,28300,28300,28300,0
|
|
20231114,144000,658175900,28300,28300,28300,28300,314
|
|
20231114,143900,649289700,28300,28300,28300,28300,0
|
|
20231114,143800,649289700,28300,28300,28300,28300,6
|
|
20231114,143700,649119900,28300,28300,28300,28300,0
|
|
20231114,143600,649119900,28300,28350,28350,28300,8
|
|
20231114,143500,648893150,28300,28300,28300,28300,15
|
|
20231114,143400,648468650,28300,28300,28300,28300,61
|
|
20231114,143300,646742350,28300,28300,28300,28300,0
|
|
20231114,143200,646742350,28300,28300,28300,28300,73
|
|
20231114,143100,644676450,28300,28300,28300,28300,0
|
|
20231114,143000,644676450,28300,28300,28300,28300,0
|
|
20231114,142900,644676450,28300,28300,28300,28300,2
|
|
20231114,142800,644619850,28300,28300,28300,28300,0
|
|
20231114,142700,644619850,28300,28300,28300,28300,54
|
|
20231114,142600,643091650,28300,28200,28300,28200,80
|
|
20231114,142500,640830250,28200,28200,28200,28200,1
|
|
20231114,142400,640802050,28200,28200,28200,28200,0
|
|
20231114,142300,640802050,28200,28300,28350,28200,152
|
|
20231114,142200,636502850,28300,28300,28300,28300,227
|
|
20231114,142100,630078750,28300,28300,28300,28300,101
|
|
20231114,142000,627220450,28300,28300,28300,28300,154
|
|
20231114,141900,622862250,28250,28250,28250,28250,2
|
|
20231114,141800,622805750,28250,28250,28250,28250,0
|
|
20231114,141700,622805750,28250,28200,28250,28200,45
|
|
20231114,141600,621534550,28250,28200,28250,28200,43
|
|
20231114,141500,620321550,28200,28150,28200,28150,98
|
|
20231114,141400,617559150,28200,28200,28200,28200,0
|
|
20231114,141300,617559150,28200,28250,28250,28200,436
|
|
20231114,141200,605258450,28250,28250,28250,28250,3
|
|
20231114,141100,605173700,28300,28250,28300,28250,109
|
|
20231114,141000,602094000,28250,28300,28300,28250,4
|
|
20231114,140900,601980900,28300,28300,28300,28300,139
|
|
20231114,140800,598047200,28300,28300,28300,28300,502
|
|
20231114,140700,583840600,28300,28300,28300,28300,0
|
|
20231114,140600,583840600,28300,28350,28350,28300,23
|
|
20231114,140500,583188600,28350,28350,28350,28350,67
|
|
20231114,140400,581289150,28350,28300,28350,28300,23
|
|
20231114,140300,580637150,28350,28350,28350,28350,22
|
|
20231114,140200,580013450,28350,28350,28400,28350,377
|
|
20231114,140100,569325400,28350,28350,28350,28350,212
|
|
20231114,140000,563315200,28300,28300,28300,28300,0
|
|
20231114,135900,563315200,28300,28350,28350,28300,22
|
|
20231114,135800,562691600,28350,28350,28350,28350,13
|
|
20231114,135700,562323050,28300,28350,28350,28300,6
|
|
20231114,135600,562153000,28300,28350,28350,28300,240
|
|
20231114,135500,555349500,28300,28300,28350,28300,13
|
|
20231114,135400,554981050,28350,28350,28350,28350,90
|
|
20231114,135300,552429550,28300,28350,28350,28300,16
|
|
20231114,135200,551976300,28300,28300,28300,28300,128
|
|
20231114,135100,548353900,28300,28300,28300,28250,16
|
|
20231114,135000,547901150,28250,28300,28300,28250,14
|
|
20231114,134900,547505450,28300,28300,28300,28250,11
|
|
20231114,134800,547194200,28300,28300,28300,28300,5
|
|
20231114,134700,547052700,28300,28250,28300,28250,6
|
|
20231114,134600,546882950,28300,28300,28300,28300,63
|
|
20231114,134500,545100050,28250,28250,28250,28250,6
|
|
20231114,134400,544930550,28250,28300,28300,28250,3
|
|
20231114,134300,544845750,28250,28250,28250,28250,10
|
|
20231114,134200,544563250,28300,28300,28300,28300,81
|
|
20231114,134100,542270950,28300,28300,28300,28300,8
|
|
20231114,134000,542044550,28300,28350,28350,28300,359
|
|
20231114,133900,531884600,28350,28350,28350,28350,4
|
|
20231114,133800,531771200,28350,28300,28350,28300,7
|
|
20231114,133700,531572850,28350,28300,28350,28250,348
|
|
20231114,133600,521722350,28250,28250,28250,28250,1
|
|
20231114,133500,521694100,28250,28250,28250,28250,12
|
|
20231114,133400,521355100,28250,28250,28250,28250,74
|
|
20231114,133300,519264600,28300,28300,28300,28300,195
|
|
20231114,133200,513746100,28300,28300,28350,28300,569
|
|
20231114,133100,497643200,28350,28300,28350,28300,18
|
|
20231114,133000,497133400,28300,28300,28350,28300,23
|
|
20231114,132900,496482150,28300,28350,28350,28300,10
|
|
20231114,132800,496198750,28300,28350,28350,28300,14
|
|
20231114,132700,495802150,28300,28350,28350,28300,6
|
|
20231114,132600,495632100,28300,28300,28300,28300,0
|
|
20231114,132500,495632100,28300,28300,28300,28300,1
|
|
20231114,132400,495603800,28300,28300,28300,28300,203
|
|
20231114,132300,489858900,28250,28300,28300,28250,65
|
|
20231114,132200,488022200,28300,28300,28300,28300,8
|
|
20231114,132100,487795800,28250,28250,28250,28250,2
|
|
20231114,132000,487739300,28300,28350,28350,28300,234
|
|
20231114,131900,481116850,28300,28300,28350,28300,12
|
|
20231114,131800,480777000,28350,28350,28350,28350,40
|
|
20231114,131700,479643000,28350,28350,28350,28300,11
|
|
20231114,131600,479331200,28350,28350,28350,28350,5
|
|
20231114,131500,479189450,28350,28350,28350,28350,5
|
|
20231114,131400,479047700,28300,28350,28350,28300,24
|
|
20231114,131300,478368250,28350,28300,28350,28300,11
|
|
20231114,131200,478056450,28300,28350,28350,28300,6
|
|
20231114,131100,477886400,28300,28350,28350,28300,14
|
|
20231114,131000,477489950,28300,28350,28350,28300,6
|
|
20231114,130900,477319900,28300,28350,28350,28300,7
|
|
20231114,130800,477121550,28300,28300,28300,28300,52
|
|
20231114,130700,475649950,28350,28350,28350,28350,5
|
|
20231114,130600,475508200,28300,28350,28350,28300,198
|
|
20231114,130500,469904550,28350,28350,28350,28350,9
|
|
20231114,130400,469649400,28350,28300,28350,28300,13
|
|
20231114,130300,469280900,28250,28350,28350,28250,22
|
|
20231114,130200,468659000,28250,28400,28400,28250,285
|
|
20231114,130100,460579600,28400,28400,28400,28400,4
|
|
20231114,130000,460466000,28350,28400,28400,28350,41
|
|
20231114,125900,459301750,28400,28350,28400,28350,13
|
|
20231114,125800,458932700,28400,28400,28400,28400,463
|
|
20231114,125700,445783500,28400,28400,28450,28400,552
|
|
20231114,125600,430105350,28400,28150,28400,28150,2062
|
|
20231114,125500,371806000,28200,28150,28200,28150,9
|
|
20231114,125400,371552300,28150,28200,28200,28150,14
|
|
20231114,125300,371157800,28200,28150,28200,28150,74
|
|
20231114,125200,369073900,28200,28200,28200,28150,18
|
|
20231114,125100,368566700,28150,28150,28200,28150,12
|
|
20231114,125000,368228700,28200,28200,28200,28200,10
|
|
20231114,124900,367946700,28200,28200,28200,28150,27
|
|
20231114,124800,367186350,28200,28200,28200,28200,9
|
|
20231114,124700,366932550,28200,28100,28200,28100,334
|
|
20231114,124600,357524000,28100,28150,28150,28100,13
|
|
20231114,124500,357158250,28100,28100,28100,28100,6
|
|
20231114,124400,356989650,28100,28100,28100,28100,7
|
|
20231114,124300,356792950,28100,28100,28100,28100,7
|
|
20231114,124200,356596250,28100,28100,28100,28100,1
|
|
20231114,124100,356568150,28150,28100,28150,28100,10
|
|
20231114,124000,356287050,28100,28100,28100,28100,5
|
|
20231114,123900,356146550,28100,28100,28100,28100,3
|
|
20231114,123800,356062250,28100,28100,28100,28100,5
|
|
20231114,123700,355921750,28100,28100,28100,28100,0
|
|
20231114,123600,355921750,28100,28100,28100,28100,6
|
|
20231114,123500,355753150,28100,28100,28100,28100,0
|
|
20231114,123400,355753150,28100,28100,28100,28100,1
|
|
20231114,123300,355725050,28150,28150,28150,28150,25
|
|
20231114,123200,355021300,28150,28100,28150,28100,34
|
|
20231114,123100,354064700,28100,28100,28100,28100,5
|
|
20231114,123000,353924200,28150,28100,28150,28100,47
|
|
20231114,122900,352602450,28050,28050,28050,28050,1
|
|
20231114,122800,352574400,28050,28050,28050,28050,0
|
|
20231114,122700,352574400,28050,28050,28050,28050,1
|
|
20231114,122600,352546350,28100,28100,28100,28100,212
|
|
20231114,122500,346589150,28100,28100,28100,28100,1
|
|
20231114,122400,346561050,28100,28100,28100,28100,47
|
|
20231114,122300,345240350,28100,28050,28100,28050,19
|
|
20231114,122200,344706550,28050,28050,28050,28050,0
|
|
20231114,122100,344706550,28050,28050,28050,28050,1
|
|
20231114,122000,344678500,28100,28100,28100,28100,151
|
|
20231114,121900,340435400,28100,28100,28100,28100,1
|
|
20231114,121800,340407300,28100,28100,28100,28100,32
|
|
20231114,121700,339508100,28100,28100,28100,28100,2
|
|
20231114,121600,339451900,28100,28150,28150,28100,5
|
|
20231114,121500,339311350,28100,28100,28100,28100,1
|
|
20231114,121400,339283250,28150,28100,28150,28100,5
|
|
20231114,121300,339142550,28100,28100,28100,28100,0
|
|
20231114,121200,339142550,28100,28100,28100,28100,1
|
|
20231114,121100,339114450,28100,28100,28100,28100,0
|
|
20231114,121000,339114450,28100,28100,28100,28100,13
|
|
20231114,120900,338749150,28100,28100,28100,28100,1
|
|
20231114,120800,338721050,28100,28100,28100,28100,2
|
|
20231114,120700,338664850,28100,28100,28100,28100,0
|
|
20231114,120600,338664850,28100,28100,28100,28100,2
|
|
20231114,120500,338608650,28150,28100,28150,28100,4
|
|
20231114,120400,338496150,28150,28150,28150,28150,0
|
|
20231114,120300,338496150,28150,28150,28150,28150,0
|
|
20231114,120200,338496150,28150,28150,28150,28150,87
|
|
20231114,120100,336047100,28150,28150,28150,28150,0
|
|
20231114,120000,336047100,28150,28150,28150,28150,1
|
|
20231114,115900,336018950,28200,28200,28200,28200,0
|
|
20231114,115800,336018950,28200,28200,28200,28200,2
|
|
20231114,115700,335962550,28150,28150,28150,28150,51
|
|
20231114,115600,334526900,28150,28150,28150,28150,1
|
|
20231114,115500,334498750,28200,28200,28200,28200,300
|
|
20231114,115400,326038750,28200,28200,28200,28200,0
|
|
20231114,115300,326038750,28200,28200,28200,28200,2
|
|
20231114,115200,325982350,28250,28250,28250,28250,0
|
|
20231114,115100,325982350,28250,28200,28250,28200,2
|
|
20231114,115000,325925900,28200,28200,28200,28200,0
|
|
20231114,114900,325925900,28200,28200,28200,28200,11
|
|
20231114,114800,325615700,28200,28200,28200,28200,0
|
|
20231114,114700,325615700,28200,28150,28200,28150,25
|
|
20231114,114600,324910800,28200,28200,28200,28200,0
|
|
20231114,114500,324910800,28200,28150,28200,28150,96
|
|
20231114,114400,322203650,28150,28150,28150,28150,0
|
|
20231114,114300,322203650,28150,28150,28150,28150,0
|
|
20231114,114200,322203650,28150,28150,28150,28150,1
|
|
20231114,114100,322175500,28150,28150,28150,28150,0
|
|
20231114,114000,322175500,28150,28150,28150,28150,8
|
|
20231114,113900,321950300,28150,28150,28150,28150,0
|
|
20231114,113800,321950300,28150,28200,28200,28150,114
|
|
20231114,113700,318740250,28200,28200,28200,28200,50
|
|
20231114,113600,317330250,28200,28200,28200,28200,36
|
|
20231114,113500,316315050,28200,28200,28200,28200,0
|
|
20231114,113400,316315050,28200,28200,28200,28200,76
|
|
20231114,113300,314171850,28200,28150,28200,28150,341
|
|
20231114,113200,304566250,28100,28100,28100,28100,2
|
|
20231114,113100,304510050,28100,28100,28100,28100,55
|
|
20231114,113000,302964550,28100,28100,28100,28100,1
|
|
20231114,112900,302936450,28100,28100,28100,28100,0
|
|
20231114,112800,302936450,28100,28100,28100,28100,0
|
|
20231114,112700,302936450,28100,28050,28100,28050,23
|
|
20231114,112600,302290200,28050,28050,28050,28050,22
|
|
20231114,112500,301673100,28000,28000,28000,28000,1
|
|
20231114,112400,301645100,28000,28000,28000,28000,36
|
|
20231114,112300,300637100,28000,28000,28000,28000,2
|
|
20231114,112200,300581100,28000,28050,28050,28000,45
|
|
20231114,112100,299318900,28050,28100,28100,28050,222
|
|
20231114,112000,293081200,28100,28100,28100,28100,10
|
|
20231114,111900,292800200,28100,28100,28100,28100,1
|
|
20231114,111800,292772100,28150,28150,28150,28150,8
|
|
20231114,111700,292546900,28150,28150,28150,28150,34
|
|
20231114,111600,291589800,28150,28150,28150,28150,53
|
|
20231114,111500,290097850,28150,28100,28150,28100,23
|
|
20231114,111400,289450450,28150,28150,28150,28150,40
|
|
20231114,111300,288324450,28100,28100,28100,28100,0
|
|
20231114,111200,288324450,28100,28100,28100,28100,1
|
|
20231114,111100,288296350,28150,28150,28150,28150,23
|
|
20231114,111000,287648900,28150,28150,28150,28150,449
|
|
20231114,110900,275009550,28200,28150,28200,28150,167
|
|
20231114,110800,270307200,28150,28150,28150,28150,2
|
|
20231114,110700,270250900,28150,28150,28150,28150,0
|
|
20231114,110600,270250900,28150,28150,28150,28150,23
|
|
20231114,110500,269603450,28200,28200,28200,28200,1
|
|
20231114,110400,269575250,28200,28150,28200,28150,273
|
|
20231114,110300,261888050,28150,28150,28150,28150,0
|
|
20231114,110200,261888050,28150,28150,28150,28150,7
|
|
20231114,110100,261691000,28150,28150,28150,28150,36
|
|
20231114,110000,260677600,28150,28150,28150,28150,21
|
|
20231114,105900,260086450,28200,28200,28200,28200,0
|
|
20231114,105800,260086450,28200,28200,28200,28200,1
|
|
20231114,105700,260058250,28150,28200,28200,28150,96
|
|
20231114,105600,257351100,28200,28150,28200,28150,23
|
|
20231114,105500,256702550,28200,28200,28250,28200,692
|
|
20231114,105400,237187000,28150,28150,28150,28150,0
|
|
20231114,105300,237187000,28150,28150,28150,28150,2
|
|
20231114,105200,237130700,28200,28200,28200,28200,14
|
|
20231114,105100,236735900,28200,28150,28200,28150,3
|
|
20231114,105000,236651350,28200,28200,28200,28200,0
|
|
20231114,104900,236651350,28200,28200,28200,28150,23
|
|
20231114,104800,236002800,28200,28200,28200,28200,0
|
|
20231114,104700,236002800,28200,28150,28200,28150,42
|
|
20231114,104600,234818500,28150,28150,28150,28150,312
|
|
20231114,104500,226035700,28150,28100,28150,28100,2
|
|
20231114,104400,225979450,28100,28100,28100,28100,0
|
|
20231114,104300,225979450,28100,28100,28100,28100,8
|
|
20231114,104200,225754650,28100,28100,28100,28100,1
|
|
20231114,104100,225726550,28150,28100,28150,28100,210
|
|
20231114,104000,219823950,28050,28050,28050,28050,1
|
|
20231114,103900,219795900,28050,28050,28050,28050,0
|
|
20231114,103800,219795900,28050,28100,28100,28050,24
|
|
20231114,103700,219121600,28050,28050,28050,28050,0
|
|
20231114,103600,219121600,28050,28100,28100,28050,5
|
|
20231114,103500,218981150,28050,28050,28050,28050,2
|
|
20231114,103400,218925050,28050,28050,28050,28050,1
|
|
20231114,103300,218897000,28100,28100,28100,28100,6
|
|
20231114,103200,218728400,28050,28050,28050,28050,2
|
|
20231114,103100,218672300,28050,28050,28050,28050,0
|
|
20231114,103000,218672300,28050,28050,28050,28050,13
|
|
20231114,102900,218307650,28050,28050,28050,28050,0
|
|
20231114,102800,218307650,28050,28050,28050,28050,0
|
|
20231114,102700,218307650,28050,28050,28050,28050,1
|
|
20231114,102600,218279600,28050,28050,28050,28050,0
|
|
20231114,102500,218279600,28050,28050,28100,28050,157
|
|
20231114,102400,213874450,28050,28050,28050,28050,22
|
|
20231114,102300,213257350,28000,28000,28000,28000,31
|
|
20231114,102200,212389350,28000,28000,28000,28000,0
|
|
20231114,102100,212389350,28000,28000,28000,28000,1
|
|
20231114,102000,212361350,28000,28000,28000,28000,0
|
|
20231114,101900,212361350,28000,28000,28000,28000,1
|
|
20231114,101800,212333350,28050,28050,28050,28050,1
|
|
20231114,101700,212305300,28050,28050,28050,28050,17
|
|
20231114,101600,211828450,28100,28050,28100,28050,53
|
|
20231114,101500,210341650,28050,28050,28050,28050,1
|
|
20231114,101400,210313600,28050,28050,28050,28050,43
|
|
20231114,101300,209107450,28050,28050,28050,28050,22
|
|
20231114,101200,208490350,28050,28050,28050,28050,1
|
|
20231114,101100,208462300,28050,28050,28050,28050,32
|
|
20231114,101000,207564700,28050,28050,28050,28050,6
|
|
20231114,100900,207396400,28050,28050,28050,28050,5
|
|
20231114,100800,207256150,28050,28050,28050,28050,2
|
|
20231114,100700,207200050,28100,28100,28100,28100,1
|
|
20231114,100600,207171950,28050,28050,28050,28050,1
|
|
20231114,100500,207143900,28050,28050,28100,28050,160
|
|
20231114,100400,202655750,28050,28050,28050,28050,1
|
|
20231114,100300,202627700,28100,28050,28100,28050,68
|
|
20231114,100200,200720200,28000,28050,28050,28000,48
|
|
20231114,100100,199374400,28050,28050,28050,28050,31
|
|
20231114,100000,198504850,28050,28050,28100,28050,3
|
|
20231114,095900,198420650,28050,28050,28050,28050,3
|
|
20231114,095800,198336500,28050,28050,28050,28050,0
|
|
20231114,095700,198336500,28050,28050,28050,28050,1
|
|
20231114,095600,198308450,28050,28050,28050,28050,0
|
|
20231114,095500,198308450,28050,28050,28100,28050,67
|
|
20231114,095400,196428500,28100,28100,28100,28100,13
|
|
20231114,095300,196063200,28100,28100,28100,28050,15
|
|
20231114,095200,195641800,28100,28100,28100,28100,50
|
|
20231114,095100,194236800,28100,28100,28100,28100,1
|
|
20231114,095000,194208700,28150,28150,28200,28150,69
|
|
20231114,094900,192265650,28150,28150,28150,28150,1
|
|
20231114,094800,192237500,28150,28150,28150,28150,3
|
|
20231114,094700,192153050,28150,28200,28200,28150,207
|
|
20231114,094600,186315900,28200,28200,28200,28200,17
|
|
20231114,094500,185836500,28200,28200,28250,28200,3
|
|
20231114,094400,185751850,28250,28250,28250,28250,8
|
|
20231114,094300,185525850,28250,28250,28250,28200,36
|
|
20231114,094200,184509850,28250,28200,28250,28200,3
|
|
20231114,094100,184425200,28250,28200,28250,28200,580
|
|
20231114,094000,168067950,28250,28200,28250,28200,51
|
|
20231114,093900,166627700,28250,28200,28250,28200,641
|
|
20231114,093800,148550400,28150,28200,28200,28150,10
|
|
20231114,093700,148268750,28200,28150,28200,28150,80
|
|
20231114,093600,146016700,28150,28100,28150,28100,30
|
|
20231114,093500,145172250,28100,28100,28100,28100,16
|
|
20231114,093400,144722650,28100,28150,28150,28100,72
|
|
20231114,093300,142699200,28150,28150,28150,28100,7
|
|
20231114,093200,142502200,28150,28100,28200,28100,549
|
|
20231114,093100,127046450,28100,28050,28100,28050,749
|
|
20231114,093000,106022900,28050,27950,28050,27950,102
|
|
20231114,092900,103168950,27900,27900,27900,27900,22
|
|
20231114,092800,102555150,27950,27950,27950,27950,210
|
|
20231114,092700,96685650,28000,28000,28000,28000,190
|
|
20231114,092600,91365650,28050,28050,28050,28050,8
|
|
20231114,092500,91141250,28050,28050,28050,28050,0
|
|
20231114,092400,91141250,28050,28050,28100,28050,148
|
|
20231114,092300,86989800,28050,28100,28100,28050,39
|
|
20231114,092200,85894000,28100,28100,28100,28100,44
|
|
20231114,092100,84657600,28100,28100,28100,28100,2
|
|
20231114,092000,84601400,28050,28050,28050,28050,10
|
|
20231114,091900,84320900,28100,28100,28100,28100,0
|
|
20231114,091800,84320900,28100,28050,28100,28050,123
|
|
20231114,091700,80870700,28050,28050,28050,28050,76
|
|
20231114,091600,78738900,28050,28050,28050,28050,1
|
|
20231114,091500,78710850,28000,27950,28000,27950,76
|
|
20231114,091400,76582900,27950,27950,27950,27950,71
|
|
20231114,091300,74598450,28000,28000,28050,28000,78
|
|
20231114,091200,72411950,28050,28050,28050,28050,68
|
|
20231114,091100,70504550,28100,28100,28100,28100,48
|
|
20231114,091000,69155750,28150,28100,28150,28100,327
|
|
20231114,090900,59965950,28100,28100,28100,28100,2
|
|
20231114,090800,59909750,28100,28150,28150,28100,155
|
|
20231114,090700,55547900,28150,28100,28200,28100,374
|
|
20231114,090600,45025200,28050,28000,28050,28000,179
|
|
20231114,090500,40005300,28050,27950,28050,27950,200
|
|
20231114,090400,34406850,27950,28050,28050,27950,107
|
|
20231114,090300,31414150,28000,28000,28000,27950,108
|
|
20231114,090200,28390450,28000,28000,28000,28000,67
|
|
20231114,090100,26514450,28000,28000,28100,28000,370
|
|
20231114,090000,16146250,27950,28200,28200,27800,575
|