666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,200300,392332700,26550,26550,26550,26550,1060
|
|
20231102,200200,392332700,26550,26550,26550,26550,0
|
|
20231102,200100,392332700,26550,26550,26550,26550,0
|
|
20231102,200000,392332700,26550,26550,26550,26550,0
|
|
20231102,195900,392332700,26550,26550,26550,26550,0
|
|
20231102,195800,392332700,26550,26550,26550,26550,0
|
|
20231102,195700,392332700,26550,26550,26550,26550,0
|
|
20231102,195600,392332700,26550,26550,26550,26550,0
|
|
20231102,195500,392332700,26550,26550,26550,26550,0
|
|
20231102,195400,392332700,26550,26550,26550,26550,0
|
|
20231102,195300,392332700,26550,26550,26550,26550,0
|
|
20231102,195200,392332700,26550,26550,26550,26550,0
|
|
20231102,195100,392332700,26550,26550,26550,26550,0
|
|
20231102,195000,392332700,26550,26550,26550,26550,0
|
|
20231102,194900,392332700,26550,26550,26550,26550,0
|
|
20231102,194800,392332700,26550,26550,26550,26550,0
|
|
20231102,194700,392332700,26550,26550,26550,26550,0
|
|
20231102,194600,392332700,26550,26550,26550,26550,0
|
|
20231102,194500,392332700,26550,26550,26550,26550,0
|
|
20231102,194400,392332700,26550,26550,26550,26550,0
|
|
20231102,194300,392332700,26550,26550,26550,26550,0
|
|
20231102,194200,392332700,26550,26550,26550,26550,0
|
|
20231102,194100,392332700,26550,26550,26550,26550,0
|
|
20231102,194000,392332700,26550,26550,26550,26550,0
|
|
20231102,193900,392332700,26550,26550,26550,26550,0
|
|
20231102,193800,392332700,26550,26550,26550,26550,0
|
|
20231102,193700,392332700,26550,26550,26550,26550,0
|
|
20231102,193600,392332700,26550,26550,26550,26550,0
|
|
20231102,193500,392332700,26550,26550,26550,26550,0
|
|
20231102,193400,392332700,26550,26550,26550,26550,0
|
|
20231102,193300,392332700,26550,26550,26550,26550,1060
|
|
20231102,193200,392332700,26550,26550,26550,26550,0
|
|
20231102,193100,392332700,26550,26550,26550,26550,0
|
|
20231102,193000,392332700,26550,26550,26550,26550,0
|
|
20231102,192900,392332700,26550,26550,26550,26550,0
|
|
20231102,192800,392332700,26550,26550,26550,26550,0
|
|
20231102,192700,392332700,26550,26550,26550,26550,0
|
|
20231102,192600,392332700,26550,26550,26550,26550,0
|
|
20231102,192500,392332700,26550,26550,26550,26550,0
|
|
20231102,192400,392332700,26550,26550,26550,26550,0
|
|
20231102,192300,392332700,26550,26550,26550,26550,0
|
|
20231102,192200,392332700,26550,26550,26550,26550,0
|
|
20231102,192100,392332700,26550,26550,26550,26550,0
|
|
20231102,192000,392332700,26550,26550,26550,26550,0
|
|
20231102,191900,392332700,26550,26550,26550,26550,0
|
|
20231102,191800,392332700,26550,26550,26550,26550,0
|
|
20231102,191700,392332700,26550,26550,26550,26550,0
|
|
20231102,191600,392332700,26550,26550,26550,26550,0
|
|
20231102,191500,392332700,26550,26550,26550,26550,0
|
|
20231102,191400,392332700,26550,26550,26550,26550,0
|
|
20231102,191300,392332700,26550,26550,26550,26550,0
|
|
20231102,191200,392332700,26550,26550,26550,26550,0
|
|
20231102,191100,392332700,26550,26550,26550,26550,0
|
|
20231102,191000,392332700,26550,26550,26550,26550,0
|
|
20231102,190900,392332700,26550,26550,26550,26550,0
|
|
20231102,190800,392332700,26550,26550,26550,26550,0
|
|
20231102,190700,392332700,26550,26550,26550,26550,0
|
|
20231102,190600,392332700,26550,26550,26550,26550,0
|
|
20231102,190500,392332700,26550,26550,26550,26550,0
|
|
20231102,190400,392332700,26550,26550,26550,26550,0
|
|
20231102,190300,392332700,26550,26550,26550,26550,1060
|
|
20231102,190200,392332700,26550,26550,26550,26550,0
|
|
20231102,190100,392332700,26550,26550,26550,26550,0
|
|
20231102,190000,392332700,26550,26550,26550,26550,0
|
|
20231102,185900,392332700,26550,26550,26550,26550,0
|
|
20231102,185800,392332700,26550,26550,26550,26550,0
|
|
20231102,185700,392332700,26550,26550,26550,26550,0
|
|
20231102,185600,392332700,26550,26550,26550,26550,0
|
|
20231102,185500,392332700,26550,26550,26550,26550,0
|
|
20231102,185400,392332700,26550,26550,26550,26550,0
|
|
20231102,185300,392332700,26550,26550,26550,26550,0
|
|
20231102,185200,392332700,26550,26550,26550,26550,0
|
|
20231102,185100,392332700,26550,26550,26550,26550,0
|
|
20231102,185000,392332700,26550,26550,26550,26550,0
|
|
20231102,184900,392332700,26550,26550,26550,26550,0
|
|
20231102,184800,392332700,26550,26550,26550,26550,0
|
|
20231102,184700,392332700,26550,26550,26550,26550,0
|
|
20231102,184600,392332700,26550,26550,26550,26550,0
|
|
20231102,184500,392332700,26550,26550,26550,26550,0
|
|
20231102,184400,392332700,26550,26550,26550,26550,0
|
|
20231102,184300,392332700,26550,26550,26550,26550,0
|
|
20231102,184200,392332700,26550,26550,26550,26550,0
|
|
20231102,184100,392332700,26550,26550,26550,26550,0
|
|
20231102,184000,392332700,26550,26550,26550,26550,0
|
|
20231102,183900,392332700,26550,26550,26550,26550,0
|
|
20231102,183800,392332700,26550,26550,26550,26550,0
|
|
20231102,183700,392332700,26550,26550,26550,26550,0
|
|
20231102,183600,392332700,26550,26550,26550,26550,0
|
|
20231102,183500,392332700,26550,26550,26550,26550,0
|
|
20231102,183400,392332700,26550,26550,26550,26550,0
|
|
20231102,183300,392332700,26550,26550,26550,26550,1060
|
|
20231102,183200,392332700,26550,26550,26550,26550,0
|
|
20231102,183100,392332700,26550,26550,26550,26550,0
|
|
20231102,183000,392332700,26550,26550,26550,26550,0
|
|
20231102,182900,392332700,26550,26550,26550,26550,0
|
|
20231102,182800,392332700,26550,26550,26550,26550,0
|
|
20231102,182700,392332700,26550,26550,26550,26550,0
|
|
20231102,182600,392332700,26550,26550,26550,26550,0
|
|
20231102,182500,392332700,26550,26550,26550,26550,0
|
|
20231102,182400,392332700,26550,26550,26550,26550,0
|
|
20231102,182300,392332700,26550,26550,26550,26550,0
|
|
20231102,182200,392332700,26550,26550,26550,26550,0
|
|
20231102,182100,392332700,26550,26550,26550,26550,0
|
|
20231102,182000,392332700,26550,26550,26550,26550,0
|
|
20231102,181900,392332700,26550,26550,26550,26550,0
|
|
20231102,181800,392332700,26550,26550,26550,26550,0
|
|
20231102,181700,392332700,26550,26550,26550,26550,0
|
|
20231102,181600,392332700,26550,26550,26550,26550,0
|
|
20231102,181500,392332700,26550,26550,26550,26550,0
|
|
20231102,181400,392332700,26550,26550,26550,26550,0
|
|
20231102,181300,392332700,26550,26550,26550,26550,0
|
|
20231102,181200,392332700,26550,26550,26550,26550,0
|
|
20231102,181100,392332700,26550,26550,26550,26550,0
|
|
20231102,181000,392332700,26550,26550,26550,26550,0
|
|
20231102,180900,392332700,26550,26550,26550,26550,0
|
|
20231102,180800,392332700,26550,26550,26550,26550,0
|
|
20231102,180700,392332700,26550,26550,26550,26550,0
|
|
20231102,180600,392332700,26550,26550,26550,26550,0
|
|
20231102,180500,392332700,26550,26550,26550,26550,0
|
|
20231102,180400,392332700,26550,26550,26550,26550,0
|
|
20231102,180300,392332700,26550,26550,26550,26550,1060
|
|
20231102,180200,392332700,26550,26550,26550,26550,0
|
|
20231102,180100,392332700,26550,26550,26550,26550,0
|
|
20231102,180000,392332700,26550,26550,26550,26550,0
|
|
20231102,175900,392332700,26550,26550,26550,26550,0
|
|
20231102,175800,392332700,26550,26550,26550,26550,0
|
|
20231102,175700,392332700,26550,26550,26550,26550,0
|
|
20231102,175600,392332700,26550,26550,26550,26550,0
|
|
20231102,175500,392332700,26550,26550,26550,26550,0
|
|
20231102,175400,392332700,26550,26550,26550,26550,0
|
|
20231102,175300,392332700,26550,26550,26550,26550,0
|
|
20231102,175200,392332700,26550,26550,26550,26550,0
|
|
20231102,175100,392332700,26550,26550,26550,26550,0
|
|
20231102,175000,392332700,26550,26550,26550,26550,0
|
|
20231102,174900,392332700,26550,26550,26550,26550,0
|
|
20231102,174800,392332700,26550,26550,26550,26550,0
|
|
20231102,174700,392332700,26550,26550,26550,26550,0
|
|
20231102,174600,392332700,26550,26550,26550,26550,0
|
|
20231102,174500,392332700,26550,26550,26550,26550,0
|
|
20231102,174400,392332700,26550,26550,26550,26550,0
|
|
20231102,174300,392332700,26550,26550,26550,26550,0
|
|
20231102,174200,392332700,26550,26550,26550,26550,0
|
|
20231102,174100,392332700,26550,26550,26550,26550,0
|
|
20231102,174000,392332700,26550,26550,26550,26550,0
|
|
20231102,173900,392332700,26550,26550,26550,26550,0
|
|
20231102,173800,392332700,26550,26550,26550,26550,0
|
|
20231102,173700,392332700,26550,26550,26550,26550,0
|
|
20231102,173600,392332700,26550,26550,26550,26550,0
|
|
20231102,173500,392332700,26550,26550,26550,26550,0
|
|
20231102,173400,392332700,26550,26550,26550,26550,0
|
|
20231102,173300,392332700,26550,26550,26550,26550,1060
|
|
20231102,173200,392332700,26550,26550,26550,26550,0
|
|
20231102,173100,392332700,26550,26550,26550,26550,0
|
|
20231102,173000,392332700,26550,26550,26550,26550,0
|
|
20231102,172900,392332700,26550,26550,26550,26550,0
|
|
20231102,172800,392332700,26550,26550,26550,26550,0
|
|
20231102,172700,392332700,26550,26550,26550,26550,0
|
|
20231102,172600,392332700,26550,26550,26550,26550,0
|
|
20231102,172500,392332700,26550,26550,26550,26550,0
|
|
20231102,172400,392332700,26550,26550,26550,26550,0
|
|
20231102,172300,392332700,26550,26550,26550,26550,0
|
|
20231102,172200,392332700,26550,26550,26550,26550,0
|
|
20231102,172100,392332700,26550,26550,26550,26550,0
|
|
20231102,172000,392332700,26550,26550,26550,26550,0
|
|
20231102,171900,392332700,26550,26550,26550,26550,0
|
|
20231102,171800,392332700,26550,26550,26550,26550,0
|
|
20231102,171700,392332700,26550,26550,26550,26550,0
|
|
20231102,171600,392332700,26550,26550,26550,26550,0
|
|
20231102,171500,392332700,26550,26550,26550,26550,0
|
|
20231102,171400,392332700,26550,26550,26550,26550,0
|
|
20231102,171300,392332700,26550,26550,26550,26550,0
|
|
20231102,171200,392332700,26550,26550,26550,26550,0
|
|
20231102,171100,392332700,26550,26550,26550,26550,0
|
|
20231102,171000,392332700,26550,26550,26550,26550,0
|
|
20231102,170900,392332700,26550,26550,26550,26550,0
|
|
20231102,170800,392332700,26550,26550,26550,26550,0
|
|
20231102,170700,392332700,26550,26550,26550,26550,0
|
|
20231102,170600,392332700,26550,26550,26550,26550,0
|
|
20231102,170500,392332700,26550,26550,26550,26550,0
|
|
20231102,170400,392332700,26550,26550,26550,26550,0
|
|
20231102,170300,392332700,26550,26550,26550,26550,1060
|
|
20231102,170200,392332700,26550,26550,26550,26550,0
|
|
20231102,170100,392332700,26550,26550,26550,26550,0
|
|
20231102,170000,392332700,26550,26550,26550,26550,0
|
|
20231102,165900,392332700,26550,26550,26550,26550,0
|
|
20231102,165800,392332700,26550,26550,26550,26550,0
|
|
20231102,165700,392332700,26550,26550,26550,26550,0
|
|
20231102,165600,392332700,26550,26550,26550,26550,0
|
|
20231102,165500,392332700,26550,26550,26550,26550,0
|
|
20231102,165400,392332700,26550,26550,26550,26550,0
|
|
20231102,165300,392332700,26550,26550,26550,26550,0
|
|
20231102,165200,392332700,26550,26550,26550,26550,0
|
|
20231102,165100,392332700,26550,26550,26550,26550,0
|
|
20231102,165000,392332700,26550,26550,26550,26550,0
|
|
20231102,164900,392332700,26550,26550,26550,26550,0
|
|
20231102,164800,392332700,26550,26550,26550,26550,0
|
|
20231102,164700,392332700,26550,26550,26550,26550,0
|
|
20231102,164600,392332700,26550,26550,26550,26550,0
|
|
20231102,164500,392332700,26550,26550,26550,26550,0
|
|
20231102,164400,392332700,26550,26550,26550,26550,0
|
|
20231102,164300,392332700,26550,26550,26550,26550,0
|
|
20231102,164200,392332700,26550,26550,26550,26550,0
|
|
20231102,164100,392332700,26550,26550,26550,26550,0
|
|
20231102,164000,392332700,26550,26550,26550,26550,0
|
|
20231102,163900,392332700,26550,26550,26550,26550,0
|
|
20231102,163800,392332700,26550,26550,26550,26550,0
|
|
20231102,163700,392332700,26550,26550,26550,26550,0
|
|
20231102,163600,392332700,26550,26550,26550,26550,0
|
|
20231102,163500,392332700,26550,26550,26550,26550,0
|
|
20231102,163400,392332700,26550,26550,26550,26550,0
|
|
20231102,163300,392332700,26550,26550,26550,26550,1060
|
|
20231102,163200,392332700,26550,26550,26550,26550,0
|
|
20231102,163100,392332700,26550,26550,26550,26550,0
|
|
20231102,163000,392332700,26550,26550,26550,26550,0
|
|
20231102,162900,392332700,26550,26550,26550,26550,0
|
|
20231102,162800,392332700,26550,26550,26550,26550,0
|
|
20231102,162700,392332700,26550,26550,26550,26550,0
|
|
20231102,162600,392332700,26550,26550,26550,26550,0
|
|
20231102,162500,392332700,26550,26550,26550,26550,0
|
|
20231102,162400,392332700,26550,26550,26550,26550,0
|
|
20231102,162300,392332700,26550,26550,26550,26550,0
|
|
20231102,162200,392332700,26550,26550,26550,26550,0
|
|
20231102,162100,392332700,26550,26550,26550,26550,0
|
|
20231102,162000,392332700,26550,26550,26550,26550,0
|
|
20231102,161900,392332700,26550,26550,26550,26550,0
|
|
20231102,161800,392332700,26550,26550,26550,26550,0
|
|
20231102,161700,392332700,26550,26550,26550,26550,0
|
|
20231102,161600,392332700,26550,26550,26550,26550,0
|
|
20231102,161500,392332700,26550,26550,26550,26550,0
|
|
20231102,161400,392332700,26550,26550,26550,26550,0
|
|
20231102,161300,392332700,26550,26550,26550,26550,0
|
|
20231102,161200,392332700,26550,26550,26550,26550,0
|
|
20231102,161100,392332700,26550,26550,26550,26550,0
|
|
20231102,161000,392332700,26550,26550,26550,26550,0
|
|
20231102,160900,392332700,26550,26550,26550,26550,0
|
|
20231102,160800,392332700,26550,26550,26550,26550,0
|
|
20231102,160700,392332700,26550,26550,26550,26550,0
|
|
20231102,160600,392332700,26550,26550,26550,26550,0
|
|
20231102,160500,392332700,26550,26550,26550,26550,0
|
|
20231102,160400,392332700,26550,26550,26550,26550,0
|
|
20231102,160300,392332700,26550,26550,26550,26550,1060
|
|
20231102,160200,392332700,26550,26550,26550,26550,0
|
|
20231102,160100,392332700,26550,26550,26550,26550,0
|
|
20231102,160000,392332700,26550,26550,26550,26550,0
|
|
20231102,155900,392332700,26550,26550,26550,26550,0
|
|
20231102,155800,392332700,26550,26550,26550,26550,0
|
|
20231102,155700,392332700,26550,26550,26550,26550,0
|
|
20231102,155600,392332700,26550,26550,26550,26550,0
|
|
20231102,155500,392332700,26550,26550,26550,26550,0
|
|
20231102,155400,392332700,26550,26550,26550,26550,0
|
|
20231102,155300,392332700,26550,26550,26550,26550,0
|
|
20231102,155200,392332700,26550,26550,26550,26550,0
|
|
20231102,155100,392332700,26550,26550,26550,26550,0
|
|
20231102,155000,392332700,26550,26550,26550,26550,0
|
|
20231102,154900,392332700,26550,26550,26550,26550,0
|
|
20231102,154800,392332700,26550,26550,26550,26550,0
|
|
20231102,154700,392332700,26550,26550,26550,26550,0
|
|
20231102,154600,392332700,26550,26550,26550,26550,0
|
|
20231102,154500,392332700,26550,26550,26550,26550,0
|
|
20231102,154400,392332700,26550,26550,26550,26550,0
|
|
20231102,154300,392332700,26550,26550,26550,26550,0
|
|
20231102,154200,392332700,26550,26550,26550,26550,0
|
|
20231102,154100,392332700,26550,26550,26550,26550,0
|
|
20231102,154000,392332700,26550,26550,26550,26550,0
|
|
20231102,153900,392332700,26550,26550,26550,26550,0
|
|
20231102,153800,392332700,26550,26550,26550,26550,0
|
|
20231102,153700,392332700,26550,26550,26550,26550,0
|
|
20231102,153600,392332700,26550,26550,26550,26550,0
|
|
20231102,153500,392332700,26550,26550,26550,26550,0
|
|
20231102,153400,392332700,26550,26550,26550,26550,0
|
|
20231102,153300,392332700,26550,26550,26550,26550,1060
|
|
20231102,153200,392332700,26550,26550,26550,26550,0
|
|
20231102,153100,392332700,26550,26550,26550,26550,0
|
|
20231102,153000,392332700,26550,26550,26550,26550,1060
|
|
20231102,152900,364189700,26600,26600,26600,26600,0
|
|
20231102,152800,364189700,26600,26600,26600,26600,0
|
|
20231102,152700,364189700,26600,26600,26600,26600,0
|
|
20231102,152600,364189700,26600,26600,26600,26600,0
|
|
20231102,152500,364189700,26600,26600,26600,26600,0
|
|
20231102,152400,364189700,26600,26600,26600,26600,0
|
|
20231102,152300,364189700,26600,26600,26600,26600,0
|
|
20231102,152200,364189700,26600,26600,26600,26600,0
|
|
20231102,152100,364189700,26600,26600,26600,26600,0
|
|
20231102,152000,364189700,26600,26600,26600,26600,0
|
|
20231102,151900,364189700,26600,26600,26650,26550,171
|
|
20231102,151800,359647400,26650,26600,26650,26600,29
|
|
20231102,151700,358875700,26650,26650,26650,26650,0
|
|
20231102,151600,358875700,26650,26650,26650,26650,0
|
|
20231102,151500,358875700,26650,26650,26650,26650,14
|
|
20231102,151400,358502600,26600,26600,26600,26600,1
|
|
20231102,151300,358476000,26650,26650,26650,26650,9
|
|
20231102,151200,358236150,26600,26600,26600,26600,7
|
|
20231102,151100,358049950,26650,26650,26650,26600,96
|
|
20231102,151000,355496200,26650,26600,26650,26600,25
|
|
20231102,150900,354830050,26650,26650,26650,26650,0
|
|
20231102,150800,354830050,26650,26650,26650,26650,13
|
|
20231102,150700,354483600,26600,26600,26600,26600,0
|
|
20231102,150600,354483600,26600,26600,26600,26600,0
|
|
20231102,150500,354483600,26600,26600,26650,26600,84
|
|
20231102,150400,352249050,26600,26600,26600,26600,0
|
|
20231102,150300,352249050,26600,26600,26600,26600,0
|
|
20231102,150200,352249050,26600,26600,26600,26600,1
|
|
20231102,150100,352222450,26650,26550,26650,26550,26
|
|
20231102,150000,351532050,26550,26550,26550,26550,0
|
|
20231102,145900,351532050,26550,26550,26550,26550,17
|
|
20231102,145800,351080700,26650,26650,26650,26650,1
|
|
20231102,145700,351054050,26600,26600,26600,26600,0
|
|
20231102,145600,351054050,26600,26600,26600,26600,18
|
|
20231102,145500,350575250,26550,26600,26600,26550,100
|
|
20231102,145400,347919550,26650,26650,26650,26650,0
|
|
20231102,145300,347919550,26650,26600,26650,26600,218
|
|
20231102,145200,342110550,26600,26600,26600,26600,43
|
|
20231102,145100,340966750,26600,26600,26600,26600,0
|
|
20231102,145000,340966750,26600,26600,26600,26600,17
|
|
20231102,144900,340514550,26600,26600,26600,26600,0
|
|
20231102,144800,340514550,26600,26600,26600,26600,0
|
|
20231102,144700,340514550,26600,26600,26600,26600,13
|
|
20231102,144600,340168750,26600,26650,26650,26600,61
|
|
20231102,144500,338545600,26600,26600,26600,26600,0
|
|
20231102,144400,338545600,26600,26600,26600,26600,2
|
|
20231102,144300,338492400,26600,26600,26600,26600,14
|
|
20231102,144200,338120000,26600,26600,26600,26600,1
|
|
20231102,144100,338093400,26600,26600,26600,26600,0
|
|
20231102,144000,338093400,26600,26600,26600,26600,17
|
|
20231102,143900,337641200,26650,26650,26650,26650,0
|
|
20231102,143800,337641200,26650,26650,26650,26600,6
|
|
20231102,143700,337481350,26600,26600,26600,26600,16
|
|
20231102,143600,337055750,26600,26600,26600,26600,0
|
|
20231102,143500,337055750,26600,26600,26600,26600,0
|
|
20231102,143400,337055750,26600,26600,26600,26600,23
|
|
20231102,143300,336443950,26650,26650,26650,26650,1
|
|
20231102,143200,336417300,26550,26600,26600,26550,3
|
|
20231102,143100,336337550,26600,26600,26600,26600,77
|
|
20231102,143000,334289350,26600,26600,26600,26600,1
|
|
20231102,142900,334262750,26600,26600,26600,26600,1
|
|
20231102,142800,334236150,26600,26600,26600,26600,15
|
|
20231102,142700,333837150,26600,26600,26600,26600,0
|
|
20231102,142600,333837150,26600,26600,26600,26600,0
|
|
20231102,142500,333837150,26600,26600,26600,26600,0
|
|
20231102,142400,333837150,26600,26600,26600,26600,15
|
|
20231102,142300,333438150,26650,26650,26650,26650,0
|
|
20231102,142200,333438150,26650,26650,26650,26650,0
|
|
20231102,142100,333438150,26650,26650,26650,26650,4
|
|
20231102,142000,333331550,26650,26650,26650,26650,1
|
|
20231102,141900,333304900,26650,26650,26650,26650,1
|
|
20231102,141800,333278250,26650,26650,26650,26650,113
|
|
20231102,141700,330266800,26650,26650,26650,26650,1
|
|
20231102,141600,330240150,26600,26600,26600,26600,0
|
|
20231102,141500,330240150,26600,26600,26600,26600,23
|
|
20231102,141400,329628350,26600,26600,26600,26600,0
|
|
20231102,141300,329628350,26600,26600,26600,26600,0
|
|
20231102,141200,329628350,26600,26600,26600,26600,14
|
|
20231102,141100,329255950,26600,26600,26600,26600,10
|
|
20231102,141000,328989950,26600,26600,26600,26600,0
|
|
20231102,140900,328989950,26600,26600,26600,26600,17
|
|
20231102,140800,328537750,26600,26600,26600,26600,0
|
|
20231102,140700,328537750,26600,26600,26600,26600,0
|
|
20231102,140600,328537750,26600,26600,26600,26600,0
|
|
20231102,140500,328537750,26600,26600,26600,26600,16
|
|
20231102,140400,328112150,26600,26600,26600,26600,0
|
|
20231102,140300,328112150,26600,26600,26600,26600,0
|
|
20231102,140200,328112150,26600,26600,26600,26600,14
|
|
20231102,140100,327739750,26600,26600,26600,26600,0
|
|
20231102,140000,327739750,26600,26600,26600,26600,0
|
|
20231102,135900,327739750,26600,26600,26600,26600,13
|
|
20231102,135800,327393950,26650,26600,26650,26600,34
|
|
20231102,135700,326489050,26600,26600,26600,26600,2
|
|
20231102,135600,326435850,26550,26550,26550,26550,17
|
|
20231102,135500,325984500,26600,26600,26600,26600,0
|
|
20231102,135400,325984500,26600,26600,26600,26600,0
|
|
20231102,135300,325984500,26600,26600,26600,26600,17
|
|
20231102,135200,325532300,26600,26600,26600,26600,0
|
|
20231102,135100,325532300,26600,26600,26600,26600,1
|
|
20231102,135000,325505700,26600,26600,26600,26600,14
|
|
20231102,134900,325133300,26600,26600,26600,26600,20
|
|
20231102,134800,324601300,26600,26600,26600,26600,0
|
|
20231102,134700,324601300,26600,26600,26600,26600,0
|
|
20231102,134600,324601300,26600,26600,26600,26600,14
|
|
20231102,134500,324228900,26600,26600,26600,26600,30
|
|
20231102,134400,323430900,26600,26600,26600,26600,0
|
|
20231102,134300,323430900,26600,26600,26600,26600,15
|
|
20231102,134200,323031900,26600,26600,26600,26600,0
|
|
20231102,134100,323031900,26600,26600,26600,26600,0
|
|
20231102,134000,323031900,26600,26600,26600,26600,28
|
|
20231102,133900,322287100,26650,26650,26650,26650,0
|
|
20231102,133800,322287100,26650,26650,26650,26650,4
|
|
20231102,133700,322180500,26650,26600,26650,26600,62
|
|
20231102,133600,320529000,26600,26600,26600,26600,0
|
|
20231102,133500,320529000,26600,26600,26600,26600,0
|
|
20231102,133400,320529000,26600,26600,26600,26600,0
|
|
20231102,133300,320529000,26600,26600,26600,26600,9
|
|
20231102,133200,320289600,26600,26600,26600,26600,50
|
|
20231102,133100,318959600,26600,26550,26600,26550,81
|
|
20231102,133000,316805700,26550,26550,26550,26550,3
|
|
20231102,132900,316726050,26550,26550,26550,26550,0
|
|
20231102,132800,316726050,26550,26550,26550,26550,0
|
|
20231102,132700,316726050,26550,26550,26550,26550,13
|
|
20231102,132600,316380900,26550,26550,26550,26550,0
|
|
20231102,132500,316380900,26550,26550,26550,26550,0
|
|
20231102,132400,316380900,26550,26550,26550,26550,17
|
|
20231102,132300,315929550,26600,26600,26600,26600,0
|
|
20231102,132200,315929550,26600,26600,26600,26600,0
|
|
20231102,132100,315929550,26600,26600,26600,26600,1
|
|
20231102,132000,315902950,26600,26600,26600,26600,158
|
|
20231102,131900,311700150,26600,26600,26600,26600,0
|
|
20231102,131800,311700150,26600,26600,26600,26600,5
|
|
20231102,131700,311567150,26600,26600,26600,26600,5
|
|
20231102,131600,311434150,26600,26600,26600,26600,15
|
|
20231102,131500,311035150,26600,26600,26600,26600,16
|
|
20231102,131400,310609550,26650,26650,26650,26650,0
|
|
20231102,131300,310609550,26650,26650,26650,26650,2
|
|
20231102,131200,310556250,26600,26600,26600,26600,64
|
|
20231102,131100,308853850,26600,26600,26650,26600,60
|
|
20231102,131000,307255750,26600,26600,26600,26600,0
|
|
20231102,130900,307255750,26600,26600,26600,26600,0
|
|
20231102,130800,307255750,26600,26600,26600,26600,0
|
|
20231102,130700,307255750,26600,26600,26600,26600,0
|
|
20231102,130600,307255750,26600,26600,26600,26600,0
|
|
20231102,130500,307255750,26600,26600,26600,26600,15
|
|
20231102,130400,306856750,26650,26650,26650,26650,17
|
|
20231102,130300,306403700,26600,26600,26600,26600,0
|
|
20231102,130200,306403700,26600,26600,26600,26600,0
|
|
20231102,130100,306403700,26600,26600,26600,26600,212
|
|
20231102,130000,300764500,26650,26650,26650,26650,1
|
|
20231102,125900,300737850,26700,26700,26700,26700,0
|
|
20231102,125800,300737850,26700,26650,26700,26650,3
|
|
20231102,125700,300657850,26600,26600,26600,26600,1
|
|
20231102,125600,300631250,26600,26600,26600,26600,14
|
|
20231102,125500,300258850,26600,26600,26600,26600,1
|
|
20231102,125400,300232250,26600,26600,26600,26600,0
|
|
20231102,125300,300232250,26600,26600,26600,26600,186
|
|
20231102,125200,295284650,26650,26650,26650,26650,0
|
|
20231102,125100,295284650,26650,26650,26650,26650,13
|
|
20231102,125000,294938200,26600,26600,26600,26600,0
|
|
20231102,124900,294938200,26600,26600,26600,26600,60
|
|
20231102,124800,293342200,26600,26600,26600,26600,3
|
|
20231102,124700,293262400,26550,26550,26550,26550,0
|
|
20231102,124600,293262400,26550,26700,26700,26550,21
|
|
20231102,124500,292704700,26600,26600,26600,26600,0
|
|
20231102,124400,292704700,26600,26600,26600,26600,0
|
|
20231102,124300,292704700,26600,26600,26600,26600,30
|
|
20231102,124200,291906700,26550,26550,26550,26550,0
|
|
20231102,124100,291906700,26550,26550,26550,26550,0
|
|
20231102,124000,291906700,26550,26550,26550,26550,2
|
|
20231102,123900,291853600,26550,26550,26550,26550,0
|
|
20231102,123800,291853600,26550,26550,26550,26550,0
|
|
20231102,123700,291853600,26550,26550,26600,26550,58
|
|
20231102,123600,290311700,26600,26600,26600,26600,0
|
|
20231102,123500,290311700,26600,26600,26600,26600,0
|
|
20231102,123400,290311700,26600,26550,26600,26550,42
|
|
20231102,123300,289195200,26600,26600,26600,26600,0
|
|
20231102,123200,289195200,26600,26600,26600,26600,0
|
|
20231102,123100,289195200,26600,26600,26600,26600,0
|
|
20231102,123000,289195200,26600,26600,26600,26600,13
|
|
20231102,122900,288849400,26600,26600,26600,26600,0
|
|
20231102,122800,288849400,26600,26600,26600,26600,0
|
|
20231102,122700,288849400,26600,26550,26600,26550,59
|
|
20231102,122600,287280750,26550,26550,26550,26550,0
|
|
20231102,122500,287280750,26550,26550,26550,26550,0
|
|
20231102,122400,287280750,26550,26550,26550,26550,0
|
|
20231102,122300,287280750,26550,26550,26550,26550,0
|
|
20231102,122200,287280750,26550,26550,26550,26550,0
|
|
20231102,122100,287280750,26550,26600,26600,26550,36
|
|
20231102,122000,286323950,26550,26550,26550,26550,0
|
|
20231102,121900,286323950,26550,26550,26550,26550,8
|
|
20231102,121800,286111550,26550,26550,26550,26550,15
|
|
20231102,121700,285713300,26600,26600,26600,26600,0
|
|
20231102,121600,285713300,26600,26600,26600,26600,0
|
|
20231102,121500,285713300,26600,26600,26600,26600,13
|
|
20231102,121400,285367500,26550,26550,26550,26550,0
|
|
20231102,121300,285367500,26550,26550,26550,26550,0
|
|
20231102,121200,285367500,26550,26550,26550,26550,0
|
|
20231102,121100,285367500,26550,26600,26600,26550,51
|
|
20231102,121000,284012050,26650,26650,26650,26650,10
|
|
20231102,120900,283745550,26600,26600,26600,26600,12
|
|
20231102,120800,283426350,26550,26550,26550,26550,0
|
|
20231102,120700,283426350,26550,26550,26550,26550,135
|
|
20231102,120600,279842100,26550,26550,26550,26550,0
|
|
20231102,120500,279842100,26550,26550,26550,26550,0
|
|
20231102,120400,279842100,26550,26550,26550,26550,0
|
|
20231102,120300,279842100,26550,26550,26550,26550,1559
|
|
20231102,120200,238450650,26600,26600,26600,26600,15
|
|
20231102,120100,238051650,26600,26600,26600,26600,0
|
|
20231102,120000,238051650,26600,26600,26600,26600,0
|
|
20231102,115900,238051650,26600,26600,26600,26600,0
|
|
20231102,115800,238051650,26600,26600,26600,26600,0
|
|
20231102,115700,238051650,26600,26600,26600,26600,0
|
|
20231102,115600,238051650,26600,26600,26600,26600,0
|
|
20231102,115500,238051650,26600,26600,26600,26600,0
|
|
20231102,115400,238051650,26600,26600,26600,26600,0
|
|
20231102,115300,238051650,26600,26600,26600,26600,21
|
|
20231102,115200,237493050,26600,26600,26600,26600,0
|
|
20231102,115100,237493050,26600,26600,26600,26600,0
|
|
20231102,115000,237493050,26600,26600,26600,26600,0
|
|
20231102,114900,237493050,26600,26600,26600,26600,62
|
|
20231102,114800,235843850,26650,26650,26650,26650,0
|
|
20231102,114700,235843850,26650,26650,26650,26650,0
|
|
20231102,114600,235843850,26650,26650,26650,26650,0
|
|
20231102,114500,235843850,26650,26650,26650,26650,0
|
|
20231102,114400,235843850,26650,26650,26650,26650,164
|
|
20231102,114300,231473250,26650,26650,26650,26650,13
|
|
20231102,114200,231126800,26700,26700,26700,26700,3
|
|
20231102,114100,231046700,26700,26700,26700,26700,0
|
|
20231102,114000,231046700,26700,26700,26700,26700,13
|
|
20231102,113900,230699600,26700,26700,26700,26700,0
|
|
20231102,113800,230699600,26700,26700,26700,26700,0
|
|
20231102,113700,230699600,26700,26700,26700,26700,48
|
|
20231102,113600,229418000,26750,26750,26750,26750,0
|
|
20231102,113500,229418000,26750,26750,26750,26750,0
|
|
20231102,113400,229418000,26750,26750,26750,26750,0
|
|
20231102,113300,229418000,26750,26750,26750,26750,9
|
|
20231102,113200,229177250,26850,26850,26850,26850,0
|
|
20231102,113100,229177250,26850,26850,26850,26850,0
|
|
20231102,113000,229177250,26850,26850,26850,26850,0
|
|
20231102,112900,229177250,26850,26850,26850,26850,1
|
|
20231102,112800,229150400,26900,26900,26900,26900,0
|
|
20231102,112700,229150400,26900,26900,26900,26900,0
|
|
20231102,112600,229150400,26900,26850,26900,26850,138
|
|
20231102,112500,225444850,26700,26700,26700,26700,0
|
|
20231102,112400,225444850,26700,26700,26700,26700,46
|
|
20231102,112300,224216650,26650,26650,26650,26650,2
|
|
20231102,112200,224163350,26650,26650,26650,26650,0
|
|
20231102,112100,224163350,26650,26650,26650,26650,1
|
|
20231102,112000,224136700,26850,26850,26850,26850,0
|
|
20231102,111900,224136700,26850,26850,26850,26850,0
|
|
20231102,111800,224136700,26850,26850,26850,26850,1
|
|
20231102,111700,224109850,26650,26750,26750,26650,147
|
|
20231102,111600,220190600,26750,26700,26750,26650,162
|
|
20231102,111500,215867650,26700,26700,26700,26700,0
|
|
20231102,111400,215867650,26700,26700,26700,26700,14
|
|
20231102,111300,215493850,26700,26700,26700,26700,0
|
|
20231102,111200,215493850,26700,26750,26750,26700,105
|
|
20231102,111100,212690100,26700,26700,26700,26700,18
|
|
20231102,111000,212209500,26700,26700,26700,26700,7
|
|
20231102,110900,212022600,26700,26750,26750,26700,5
|
|
20231102,110800,211889050,26850,26850,26850,26850,0
|
|
20231102,110700,211889050,26850,26850,26850,26850,714
|
|
20231102,110600,192718150,26900,26900,26900,26900,0
|
|
20231102,110500,192718150,26900,26850,26900,26850,18
|
|
20231102,110400,192234600,26900,26900,26900,26900,2
|
|
20231102,110300,192180800,26850,26850,26850,26850,40
|
|
20231102,110200,191106800,26850,26850,26850,26850,15
|
|
20231102,110100,190704050,26900,26900,26900,26900,0
|
|
20231102,110000,190704050,26900,26850,26900,26850,3
|
|
20231102,105900,190623450,26850,26850,26850,26850,16
|
|
20231102,105800,190193850,26900,26900,26900,26900,0
|
|
20231102,105700,190193850,26900,26900,26900,26900,0
|
|
20231102,105600,190193850,26900,26900,26900,26850,6
|
|
20231102,105500,190032500,26850,26850,26850,26850,18
|
|
20231102,105400,189549200,26900,26900,26900,26900,0
|
|
20231102,105300,189549200,26900,26900,26900,26900,50
|
|
20231102,105200,188204200,26850,26850,26850,26850,34
|
|
20231102,105100,187291300,26900,26900,26900,26900,3
|
|
20231102,105000,187210600,26900,26900,26900,26900,58
|
|
20231102,104900,185650400,26850,26800,26850,26800,128
|
|
20231102,104800,182213750,26800,26750,26800,26750,158
|
|
20231102,104700,177979400,26750,26750,26750,26750,0
|
|
20231102,104600,177979400,26750,26800,26800,26750,303
|
|
20231102,104500,169874100,26750,26750,26750,26750,147
|
|
20231102,104400,165941850,26750,26750,26750,26750,0
|
|
20231102,104300,165941850,26750,26700,26750,26700,67
|
|
20231102,104200,164150450,26750,26750,26750,26750,0
|
|
20231102,104100,164150450,26750,26750,26750,26750,1
|
|
20231102,104000,164123700,26800,26800,26800,26800,0
|
|
20231102,103900,164123700,26800,26800,26800,26800,0
|
|
20231102,103800,164123700,26800,26800,26800,26800,0
|
|
20231102,103700,164123700,26800,26800,26800,26800,1
|
|
20231102,103600,164096900,26800,26850,26850,26800,7
|
|
20231102,103500,163909250,26850,26850,26850,26850,1
|
|
20231102,103400,163882400,26800,26800,26800,26800,0
|
|
20231102,103300,163882400,26800,26800,26800,26800,28
|
|
20231102,103200,163132000,26800,26800,26800,26800,0
|
|
20231102,103100,163132000,26800,26800,26800,26800,0
|
|
20231102,103000,163132000,26800,26800,26800,26800,186
|
|
20231102,102900,158147200,26800,26800,26800,26800,0
|
|
20231102,102800,158147200,26800,26800,26800,26700,16
|
|
20231102,102700,157718500,26900,26900,26900,26900,0
|
|
20231102,102600,157718500,26900,26900,26900,26900,0
|
|
20231102,102500,157718500,26900,26750,26900,26750,400
|
|
20231102,102400,146973100,26750,26750,26750,26750,1
|
|
20231102,102300,146946350,26750,26750,26750,26750,123
|
|
20231102,102200,143656100,26700,26600,26700,26600,8
|
|
20231102,102100,143442600,26600,26650,26650,26600,242
|
|
20231102,102000,136993350,26650,26650,26650,26650,85
|
|
20231102,101900,134728100,26650,26650,26650,26650,2
|
|
20231102,101800,134674800,26650,26650,26650,26650,0
|
|
20231102,101700,134674800,26650,26650,26650,26650,16
|
|
20231102,101600,134248400,26700,26700,26700,26700,147
|
|
20231102,101500,130323500,26700,26700,26700,26700,9
|
|
20231102,101400,130083200,26700,26700,26700,26700,33
|
|
20231102,101300,129202100,26700,26650,26700,26650,275
|
|
20231102,101200,121869600,26650,26700,26700,26650,4
|
|
20231102,101100,121762900,26650,26650,26650,26650,36
|
|
20231102,101000,120803500,26650,26650,26650,26650,0
|
|
20231102,100900,120803500,26650,26650,26650,26650,1
|
|
20231102,100800,120776850,26600,26600,26600,26600,14
|
|
20231102,100700,120404450,26600,26600,26600,26600,298
|
|
20231102,100600,112477650,26600,26600,26600,26600,0
|
|
20231102,100500,112477650,26600,26600,26600,26600,2
|
|
20231102,100400,112424450,26600,26600,26600,26600,0
|
|
20231102,100300,112424450,26600,26600,26600,26600,96
|
|
20231102,100200,109870850,26600,26650,26650,26600,67
|
|
20231102,100100,108085800,26650,26650,26650,26650,1
|
|
20231102,100000,108059150,26700,26700,26700,26700,11
|
|
20231102,095900,107765450,26700,26700,26700,26700,2
|
|
20231102,095800,107712050,26650,26650,26650,26650,16
|
|
20231102,095700,107285650,26650,26650,26650,26600,88
|
|
20231102,095600,104940500,26600,26550,26600,26550,257
|
|
20231102,095500,98107000,26500,26500,26500,26500,15
|
|
20231102,095400,97709500,26500,26500,26500,26500,0
|
|
20231102,095300,97709500,26500,26500,26500,26500,1
|
|
20231102,095200,97683000,26450,26500,26500,26450,18
|
|
20231102,095100,97206800,26450,26450,26450,26450,1
|
|
20231102,095000,97180350,26500,26500,26500,26500,7
|
|
20231102,094900,96994850,26500,26500,26500,26500,57
|
|
20231102,094800,95484350,26500,26500,26500,26500,8
|
|
20231102,094700,95272350,26500,26500,26500,26500,0
|
|
20231102,094600,95272350,26500,26500,26500,26500,12
|
|
20231102,094500,94954350,26500,26500,26500,26500,0
|
|
20231102,094400,94954350,26500,26500,26500,26500,13
|
|
20231102,094300,94609850,26600,26600,26600,26600,75
|
|
20231102,094200,92614850,26600,26600,26600,26600,0
|
|
20231102,094100,92614850,26600,26600,26600,26600,200
|
|
20231102,094000,87294850,26600,26550,26600,26550,186
|
|
20231102,093900,82356300,26550,26550,26550,26550,174
|
|
20231102,093800,77736600,26550,26500,26550,26500,10
|
|
20231102,093700,77471450,26500,26500,26500,26500,0
|
|
20231102,093600,77471450,26500,26500,26500,26500,1
|
|
20231102,093500,77444950,26500,26450,26500,26450,310
|
|
20231102,093400,69239150,26450,26450,26450,26450,3
|
|
20231102,093300,69159800,26450,26450,26450,26450,0
|
|
20231102,093200,69159800,26450,26450,26450,26450,4
|
|
20231102,093100,69054000,26450,26450,26450,26450,6
|
|
20231102,093000,68895300,26400,26400,26450,26400,87
|
|
20231102,092900,66598450,26400,26400,26400,26400,0
|
|
20231102,092800,66598450,26400,26400,26400,26400,0
|
|
20231102,092700,66598450,26400,26400,26400,26400,88
|
|
20231102,092600,64275250,26400,26400,26400,26400,0
|
|
20231102,092500,64275250,26400,26400,26400,26400,5
|
|
20231102,092400,64143250,26450,26450,26450,26450,0
|
|
20231102,092300,64143250,26450,26450,26450,26450,4
|
|
20231102,092200,64037450,26400,26400,26400,26400,0
|
|
20231102,092100,64037450,26400,26400,26400,26400,22
|
|
20231102,092000,63456650,26400,26400,26400,26400,0
|
|
20231102,091900,63456650,26400,26400,26400,26400,44
|
|
20231102,091800,62295050,26400,26300,26400,26300,420
|
|
20231102,091700,51222500,26350,26350,26350,26350,149
|
|
20231102,091600,47296350,26350,26350,26350,26350,0
|
|
20231102,091500,47296350,26350,26350,26350,26350,0
|
|
20231102,091400,47296350,26350,26350,26350,26350,32
|
|
20231102,091300,46453150,26350,26450,26450,26350,138
|
|
20231102,091200,42808450,26450,26450,26450,26450,8
|
|
20231102,091100,42596850,26500,26500,26500,26450,75
|
|
20231102,091000,40610750,26500,26450,26500,26400,37
|
|
20231102,090900,39632100,26450,26450,26450,26450,30
|
|
20231102,090800,38838600,26400,26400,26450,26400,107
|
|
20231102,090700,36010400,26400,26350,26400,26350,194
|
|
20231102,090600,30890250,26400,26350,26400,26350,123
|
|
20231102,090500,27649150,26350,26300,26350,26300,137
|
|
20231102,090400,24041050,26350,26350,26350,26350,0
|
|
20231102,090300,24041050,26350,26350,26350,26300,106
|
|
20231102,090200,21248150,26350,26300,26350,26300,348
|
|
20231102,090100,12094750,26300,26300,26300,26300,2
|
|
20231102,090000,12042150,26150,26000,26150,26000,461
|