675 lines
35 KiB
CSV
675 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,201200,510592850,31450,31450,31450,31450,444
|
|
20231109,201100,510592850,31450,31450,31450,31450,0
|
|
20231109,201000,510592850,31450,31450,31450,31450,0
|
|
20231109,200900,510592850,31450,31450,31450,31450,0
|
|
20231109,200800,510592850,31450,31450,31450,31450,0
|
|
20231109,200700,510592850,31450,31450,31450,31450,0
|
|
20231109,200600,510592850,31450,31450,31450,31450,0
|
|
20231109,200500,510592850,31450,31450,31450,31450,0
|
|
20231109,200400,510592850,31450,31450,31450,31450,0
|
|
20231109,200300,510592850,31450,31450,31450,31450,0
|
|
20231109,200200,510592850,31450,31450,31450,31450,0
|
|
20231109,200100,510592850,31450,31450,31450,31450,0
|
|
20231109,200000,510592850,31450,31450,31450,31450,0
|
|
20231109,195900,510592850,31450,31450,31450,31450,0
|
|
20231109,195800,510592850,31450,31450,31450,31450,0
|
|
20231109,195700,510592850,31450,31450,31450,31450,0
|
|
20231109,195600,510592850,31450,31450,31450,31450,0
|
|
20231109,195500,510592850,31450,31450,31450,31450,0
|
|
20231109,195400,510592850,31450,31450,31450,31450,0
|
|
20231109,195300,510592850,31450,31450,31450,31450,0
|
|
20231109,195200,510592850,31450,31450,31450,31450,0
|
|
20231109,195100,510592850,31450,31450,31450,31450,0
|
|
20231109,195000,510592850,31450,31450,31450,31450,0
|
|
20231109,194900,510592850,31450,31450,31450,31450,0
|
|
20231109,194800,510592850,31450,31450,31450,31450,0
|
|
20231109,194700,510592850,31450,31450,31450,31450,0
|
|
20231109,194600,510592850,31450,31450,31450,31450,0
|
|
20231109,194500,510592850,31450,31450,31450,31450,0
|
|
20231109,194400,510592850,31450,31450,31450,31450,0
|
|
20231109,194300,510592850,31450,31450,31450,31450,0
|
|
20231109,194200,510592850,31450,31450,31450,31450,444
|
|
20231109,194100,510592850,31450,31450,31450,31450,0
|
|
20231109,194000,510592850,31450,31450,31450,31450,0
|
|
20231109,193900,510592850,31450,31450,31450,31450,0
|
|
20231109,193800,510592850,31450,31450,31450,31450,0
|
|
20231109,193700,510592850,31450,31450,31450,31450,0
|
|
20231109,193600,510592850,31450,31450,31450,31450,0
|
|
20231109,193500,510592850,31450,31450,31450,31450,0
|
|
20231109,193400,510592850,31450,31450,31450,31450,0
|
|
20231109,193300,510592850,31450,31450,31450,31450,0
|
|
20231109,193200,510592850,31450,31450,31450,31450,0
|
|
20231109,193100,510592850,31450,31450,31450,31450,0
|
|
20231109,193000,510592850,31450,31450,31450,31450,0
|
|
20231109,192900,510592850,31450,31450,31450,31450,0
|
|
20231109,192800,510592850,31450,31450,31450,31450,0
|
|
20231109,192700,510592850,31450,31450,31450,31450,0
|
|
20231109,192600,510592850,31450,31450,31450,31450,0
|
|
20231109,192500,510592850,31450,31450,31450,31450,0
|
|
20231109,192400,510592850,31450,31450,31450,31450,0
|
|
20231109,192300,510592850,31450,31450,31450,31450,0
|
|
20231109,192200,510592850,31450,31450,31450,31450,0
|
|
20231109,192100,510592850,31450,31450,31450,31450,0
|
|
20231109,192000,510592850,31450,31450,31450,31450,0
|
|
20231109,191900,510592850,31450,31450,31450,31450,0
|
|
20231109,191800,510592850,31450,31450,31450,31450,0
|
|
20231109,191700,510592850,31450,31450,31450,31450,0
|
|
20231109,191600,510592850,31450,31450,31450,31450,0
|
|
20231109,191500,510592850,31450,31450,31450,31450,0
|
|
20231109,191400,510592850,31450,31450,31450,31450,0
|
|
20231109,191300,510592850,31450,31450,31450,31450,0
|
|
20231109,191200,510592850,31450,31450,31450,31450,444
|
|
20231109,191100,510592850,31450,31450,31450,31450,0
|
|
20231109,191000,510592850,31450,31450,31450,31450,0
|
|
20231109,190900,510592850,31450,31450,31450,31450,0
|
|
20231109,190800,510592850,31450,31450,31450,31450,0
|
|
20231109,190700,510592850,31450,31450,31450,31450,0
|
|
20231109,190600,510592850,31450,31450,31450,31450,0
|
|
20231109,190500,510592850,31450,31450,31450,31450,0
|
|
20231109,190400,510592850,31450,31450,31450,31450,0
|
|
20231109,190300,510592850,31450,31450,31450,31450,0
|
|
20231109,190200,510592850,31450,31450,31450,31450,0
|
|
20231109,190100,510592850,31450,31450,31450,31450,0
|
|
20231109,190000,510592850,31450,31450,31450,31450,0
|
|
20231109,185900,510592850,31450,31450,31450,31450,0
|
|
20231109,185800,510592850,31450,31450,31450,31450,0
|
|
20231109,185700,510592850,31450,31450,31450,31450,0
|
|
20231109,185600,510592850,31450,31450,31450,31450,0
|
|
20231109,185500,510592850,31450,31450,31450,31450,0
|
|
20231109,185400,510592850,31450,31450,31450,31450,0
|
|
20231109,185300,510592850,31450,31450,31450,31450,0
|
|
20231109,185200,510592850,31450,31450,31450,31450,0
|
|
20231109,185100,510592850,31450,31450,31450,31450,0
|
|
20231109,185000,510592850,31450,31450,31450,31450,0
|
|
20231109,184900,510592850,31450,31450,31450,31450,0
|
|
20231109,184800,510592850,31450,31450,31450,31450,0
|
|
20231109,184700,510592850,31450,31450,31450,31450,0
|
|
20231109,184600,510592850,31450,31450,31450,31450,0
|
|
20231109,184500,510592850,31450,31450,31450,31450,0
|
|
20231109,184400,510592850,31450,31450,31450,31450,0
|
|
20231109,184300,510592850,31450,31450,31450,31450,0
|
|
20231109,184200,510592850,31450,31450,31450,31450,444
|
|
20231109,184100,510592850,31450,31450,31450,31450,0
|
|
20231109,184000,510592850,31450,31450,31450,31450,0
|
|
20231109,183900,510592850,31450,31450,31450,31450,0
|
|
20231109,183800,510592850,31450,31450,31450,31450,0
|
|
20231109,183700,510592850,31450,31450,31450,31450,0
|
|
20231109,183600,510592850,31450,31450,31450,31450,0
|
|
20231109,183500,510592850,31450,31450,31450,31450,0
|
|
20231109,183400,510592850,31450,31450,31450,31450,0
|
|
20231109,183300,510592850,31450,31450,31450,31450,0
|
|
20231109,183200,510592850,31450,31450,31450,31450,0
|
|
20231109,183100,510592850,31450,31450,31450,31450,0
|
|
20231109,183000,510592850,31450,31450,31450,31450,0
|
|
20231109,182900,510592850,31450,31450,31450,31450,0
|
|
20231109,182800,510592850,31450,31450,31450,31450,0
|
|
20231109,182700,510592850,31450,31450,31450,31450,0
|
|
20231109,182600,510592850,31450,31450,31450,31450,0
|
|
20231109,182500,510592850,31450,31450,31450,31450,0
|
|
20231109,182400,510592850,31450,31450,31450,31450,0
|
|
20231109,182300,510592850,31450,31450,31450,31450,0
|
|
20231109,182200,510592850,31450,31450,31450,31450,0
|
|
20231109,182100,510592850,31450,31450,31450,31450,0
|
|
20231109,182000,510592850,31450,31450,31450,31450,0
|
|
20231109,181900,510592850,31450,31450,31450,31450,0
|
|
20231109,181800,510592850,31450,31450,31450,31450,0
|
|
20231109,181700,510592850,31450,31450,31450,31450,0
|
|
20231109,181600,510592850,31450,31450,31450,31450,0
|
|
20231109,181500,510592850,31450,31450,31450,31450,0
|
|
20231109,181400,510592850,31450,31450,31450,31450,0
|
|
20231109,181300,510592850,31450,31450,31450,31450,0
|
|
20231109,181200,510592850,31450,31450,31450,31450,444
|
|
20231109,181100,510592850,31450,31450,31450,31450,0
|
|
20231109,181000,510592850,31450,31450,31450,31450,0
|
|
20231109,180900,510592850,31450,31450,31450,31450,0
|
|
20231109,180800,510592850,31450,31450,31450,31450,0
|
|
20231109,180700,510592850,31450,31450,31450,31450,0
|
|
20231109,180600,510592850,31450,31450,31450,31450,0
|
|
20231109,180500,510592850,31450,31450,31450,31450,0
|
|
20231109,180400,510592850,31450,31450,31450,31450,0
|
|
20231109,180300,510592850,31450,31450,31450,31450,0
|
|
20231109,180200,510592850,31450,31450,31450,31450,0
|
|
20231109,180100,510592850,31450,31450,31450,31450,0
|
|
20231109,180000,510592850,31450,31450,31450,31450,0
|
|
20231109,175900,510592850,31450,31450,31450,31450,0
|
|
20231109,175800,510592850,31450,31450,31450,31450,0
|
|
20231109,175700,510592850,31450,31450,31450,31450,0
|
|
20231109,175600,510592850,31450,31450,31450,31450,0
|
|
20231109,175500,510592850,31450,31450,31450,31450,0
|
|
20231109,175400,510592850,31450,31450,31450,31450,0
|
|
20231109,175300,510592850,31450,31450,31450,31450,0
|
|
20231109,175200,510592850,31450,31450,31450,31450,0
|
|
20231109,175100,510592850,31450,31450,31450,31450,0
|
|
20231109,175000,510592850,31450,31450,31450,31450,0
|
|
20231109,174900,510592850,31450,31450,31450,31450,0
|
|
20231109,174800,510592850,31450,31450,31450,31450,0
|
|
20231109,174700,510592850,31450,31450,31450,31450,0
|
|
20231109,174600,510592850,31450,31450,31450,31450,0
|
|
20231109,174500,510592850,31450,31450,31450,31450,0
|
|
20231109,174400,510592850,31450,31450,31450,31450,0
|
|
20231109,174300,510592850,31450,31450,31450,31450,0
|
|
20231109,174200,510592850,31450,31450,31450,31450,444
|
|
20231109,174100,510592850,31450,31450,31450,31450,0
|
|
20231109,174000,510592850,31450,31450,31450,31450,0
|
|
20231109,173900,510592850,31450,31450,31450,31450,0
|
|
20231109,173800,510592850,31450,31450,31450,31450,0
|
|
20231109,173700,510592850,31450,31450,31450,31450,0
|
|
20231109,173600,510592850,31450,31450,31450,31450,0
|
|
20231109,173500,510592850,31450,31450,31450,31450,0
|
|
20231109,173400,510592850,31450,31450,31450,31450,0
|
|
20231109,173300,510592850,31450,31450,31450,31450,0
|
|
20231109,173200,510592850,31450,31450,31450,31450,0
|
|
20231109,173100,510592850,31450,31450,31450,31450,0
|
|
20231109,173000,510592850,31450,31450,31450,31450,0
|
|
20231109,172900,510592850,31450,31450,31450,31450,0
|
|
20231109,172800,510592850,31450,31450,31450,31450,0
|
|
20231109,172700,510592850,31450,31450,31450,31450,0
|
|
20231109,172600,510592850,31450,31450,31450,31450,0
|
|
20231109,172500,510592850,31450,31450,31450,31450,0
|
|
20231109,172400,510592850,31450,31450,31450,31450,0
|
|
20231109,172300,510592850,31450,31450,31450,31450,0
|
|
20231109,172200,510592850,31450,31450,31450,31450,0
|
|
20231109,172100,510592850,31450,31450,31450,31450,0
|
|
20231109,172000,510592850,31450,31450,31450,31450,0
|
|
20231109,171900,510592850,31450,31450,31450,31450,0
|
|
20231109,171800,510592850,31450,31450,31450,31450,0
|
|
20231109,171700,510592850,31450,31450,31450,31450,0
|
|
20231109,171600,510592850,31450,31450,31450,31450,0
|
|
20231109,171500,510592850,31450,31450,31450,31450,0
|
|
20231109,171400,510592850,31450,31450,31450,31450,0
|
|
20231109,171300,510592850,31450,31450,31450,31450,0
|
|
20231109,171200,510592850,31450,31450,31450,31450,444
|
|
20231109,171100,510592850,31450,31450,31450,31450,0
|
|
20231109,171000,510592850,31450,31450,31450,31450,0
|
|
20231109,170900,510592850,31450,31450,31450,31450,0
|
|
20231109,170800,510592850,31450,31450,31450,31450,0
|
|
20231109,170700,510592850,31450,31450,31450,31450,0
|
|
20231109,170600,510592850,31450,31450,31450,31450,0
|
|
20231109,170500,510592850,31450,31450,31450,31450,0
|
|
20231109,170400,510592850,31450,31450,31450,31450,0
|
|
20231109,170300,510592850,31450,31450,31450,31450,0
|
|
20231109,170200,510592850,31450,31450,31450,31450,0
|
|
20231109,170100,510592850,31450,31450,31450,31450,0
|
|
20231109,170000,510592850,31450,31450,31450,31450,0
|
|
20231109,165900,510592850,31450,31450,31450,31450,0
|
|
20231109,165800,510592850,31450,31450,31450,31450,0
|
|
20231109,165700,510592850,31450,31450,31450,31450,0
|
|
20231109,165600,510592850,31450,31450,31450,31450,0
|
|
20231109,165500,510592850,31450,31450,31450,31450,0
|
|
20231109,165400,510592850,31450,31450,31450,31450,0
|
|
20231109,165300,510592850,31450,31450,31450,31450,0
|
|
20231109,165200,510592850,31450,31450,31450,31450,0
|
|
20231109,165100,510592850,31450,31450,31450,31450,0
|
|
20231109,165000,510592850,31450,31450,31450,31450,0
|
|
20231109,164900,510592850,31450,31450,31450,31450,0
|
|
20231109,164800,510592850,31450,31450,31450,31450,0
|
|
20231109,164700,510592850,31450,31450,31450,31450,0
|
|
20231109,164600,510592850,31450,31450,31450,31450,0
|
|
20231109,164500,510592850,31450,31450,31450,31450,0
|
|
20231109,164400,510592850,31450,31450,31450,31450,0
|
|
20231109,164300,510592850,31450,31450,31450,31450,0
|
|
20231109,164200,510592850,31450,31450,31450,31450,444
|
|
20231109,164100,510592850,31450,31450,31450,31450,0
|
|
20231109,164000,510592850,31450,31450,31450,31450,0
|
|
20231109,163900,510592850,31450,31450,31450,31450,0
|
|
20231109,163800,510592850,31450,31450,31450,31450,0
|
|
20231109,163700,510592850,31450,31450,31450,31450,0
|
|
20231109,163600,510592850,31450,31450,31450,31450,0
|
|
20231109,163500,510592850,31450,31450,31450,31450,0
|
|
20231109,163400,510592850,31450,31450,31450,31450,0
|
|
20231109,163300,510592850,31450,31450,31450,31450,0
|
|
20231109,163200,510592850,31450,31450,31450,31450,0
|
|
20231109,163100,510592850,31450,31450,31450,31450,0
|
|
20231109,163000,510592850,31450,31450,31450,31450,0
|
|
20231109,162900,510592850,31450,31450,31450,31450,0
|
|
20231109,162800,510592850,31450,31450,31450,31450,0
|
|
20231109,162700,510592850,31450,31450,31450,31450,0
|
|
20231109,162600,510592850,31450,31450,31450,31450,0
|
|
20231109,162500,510592850,31450,31450,31450,31450,0
|
|
20231109,162400,510592850,31450,31450,31450,31450,0
|
|
20231109,162300,510592850,31450,31450,31450,31450,0
|
|
20231109,162200,510592850,31450,31450,31450,31450,0
|
|
20231109,162100,510592850,31450,31450,31450,31450,0
|
|
20231109,162000,510592850,31450,31450,31450,31450,0
|
|
20231109,161900,510592850,31450,31450,31450,31450,0
|
|
20231109,161800,510592850,31450,31450,31450,31450,0
|
|
20231109,161700,510592850,31450,31450,31450,31450,0
|
|
20231109,161600,510592850,31450,31450,31450,31450,0
|
|
20231109,161500,510592850,31450,31450,31450,31450,0
|
|
20231109,161400,510592850,31450,31450,31450,31450,0
|
|
20231109,161300,510592850,31450,31450,31450,31450,0
|
|
20231109,161200,510592850,31450,31450,31450,31450,444
|
|
20231109,161100,510592850,31450,31450,31450,31450,0
|
|
20231109,161000,510592850,31450,31450,31450,31450,0
|
|
20231109,160900,510592850,31450,31450,31450,31450,0
|
|
20231109,160800,510592850,31450,31450,31450,31450,0
|
|
20231109,160700,510592850,31450,31450,31450,31450,0
|
|
20231109,160600,510592850,31450,31450,31450,31450,0
|
|
20231109,160500,510592850,31450,31450,31450,31450,0
|
|
20231109,160400,510592850,31450,31450,31450,31450,0
|
|
20231109,160300,510592850,31450,31450,31450,31450,0
|
|
20231109,160200,510592850,31450,31450,31450,31450,0
|
|
20231109,160100,510592850,31450,31450,31450,31450,0
|
|
20231109,160000,510592850,31450,31450,31450,31450,0
|
|
20231109,155900,510592850,31450,31450,31450,31450,0
|
|
20231109,155800,510592850,31450,31450,31450,31450,0
|
|
20231109,155700,510592850,31450,31450,31450,31450,0
|
|
20231109,155600,510592850,31450,31450,31450,31450,0
|
|
20231109,155500,510592850,31450,31450,31450,31450,0
|
|
20231109,155400,510592850,31450,31450,31450,31450,0
|
|
20231109,155300,510592850,31450,31450,31450,31450,0
|
|
20231109,155200,510592850,31450,31450,31450,31450,0
|
|
20231109,155100,510592850,31450,31450,31450,31450,0
|
|
20231109,155000,510592850,31450,31450,31450,31450,0
|
|
20231109,154900,510592850,31450,31450,31450,31450,0
|
|
20231109,154800,510592850,31450,31450,31450,31450,0
|
|
20231109,154700,510592850,31450,31450,31450,31450,0
|
|
20231109,154600,510592850,31450,31450,31450,31450,0
|
|
20231109,154500,510592850,31450,31450,31450,31450,0
|
|
20231109,154400,510592850,31450,31450,31450,31450,0
|
|
20231109,154300,510592850,31450,31450,31450,31450,0
|
|
20231109,154200,510592850,31450,31450,31450,31450,444
|
|
20231109,154100,510592850,31450,31450,31450,31450,0
|
|
20231109,154000,510592850,31450,31450,31450,31450,0
|
|
20231109,153900,510592850,31450,31450,31450,31450,0
|
|
20231109,153800,510592850,31450,31450,31450,31450,0
|
|
20231109,153700,510592850,31450,31450,31450,31450,0
|
|
20231109,153600,510592850,31450,31450,31450,31450,0
|
|
20231109,153500,510592850,31450,31450,31450,31450,0
|
|
20231109,153400,510592850,31450,31450,31450,31450,0
|
|
20231109,153300,510592850,31450,31450,31450,31450,0
|
|
20231109,153200,510592850,31450,31450,31450,31450,0
|
|
20231109,153100,510592850,31450,31450,31450,31450,0
|
|
20231109,153000,510592850,31450,31450,31450,31450,444
|
|
20231109,152900,496629050,31600,31600,31600,31600,0
|
|
20231109,152800,496629050,31600,31600,31600,31600,0
|
|
20231109,152700,496629050,31600,31600,31600,31600,0
|
|
20231109,152600,496629050,31600,31600,31600,31600,0
|
|
20231109,152500,496629050,31600,31600,31600,31600,0
|
|
20231109,152400,496629050,31600,31600,31600,31600,0
|
|
20231109,152300,496629050,31600,31600,31600,31600,0
|
|
20231109,152200,496629050,31600,31600,31600,31600,0
|
|
20231109,152100,496629050,31600,31600,31600,31600,0
|
|
20231109,152000,496629050,31600,31600,31600,31600,0
|
|
20231109,151900,496629050,31600,31500,31600,31450,119
|
|
20231109,151800,492882250,31500,31500,31500,31500,23
|
|
20231109,151700,492157750,31550,31600,31600,31550,22
|
|
20231109,151600,491462650,31600,31600,31600,31600,3
|
|
20231109,151500,491367850,31650,31650,31650,31650,4
|
|
20231109,151400,491241250,31650,31550,31650,31550,5
|
|
20231109,151300,491083400,31650,31600,31650,31600,35
|
|
20231109,151200,489976600,31650,31600,31650,31550,71
|
|
20231109,151100,487733400,31550,31550,31550,31550,12
|
|
20231109,151000,487354800,31550,31500,31600,31500,65
|
|
20231109,150900,485301800,31600,31600,31600,31600,0
|
|
20231109,150800,485301800,31600,31500,31600,31500,46
|
|
20231109,150700,483850950,31500,31500,31500,31500,1
|
|
20231109,150600,483819450,31500,31500,31500,31500,146
|
|
20231109,150500,479220450,31500,31550,31550,31450,1133
|
|
20231109,150400,443542800,31550,31550,31550,31550,1
|
|
20231109,150300,443511250,31600,31600,31700,31600,94
|
|
20231109,150200,440539550,31650,31650,31650,31650,75
|
|
20231109,150100,438165800,31700,31600,31700,31600,93
|
|
20231109,150000,435225700,31550,31550,31550,31550,18
|
|
20231109,145900,434657800,31600,31600,31600,31600,55
|
|
20231109,145800,432919800,31650,31550,31650,31550,53
|
|
20231109,145700,431245000,31550,31600,31600,31550,15
|
|
20231109,145600,430771050,31600,31600,31600,31600,3
|
|
20231109,145500,430676250,31650,31650,31650,31650,8
|
|
20231109,145400,430423050,31650,31600,31650,31600,81
|
|
20231109,145300,427862200,31600,31550,31600,31550,32
|
|
20231109,145200,426851050,31550,31550,31550,31550,0
|
|
20231109,145100,426851050,31550,31550,31550,31550,20
|
|
20231109,145000,426220050,31600,31550,31600,31550,45
|
|
20231109,144900,424799800,31600,31600,31600,31600,3
|
|
20231109,144800,424705000,31550,31550,31550,31550,18
|
|
20231109,144700,424137100,31550,31550,31550,31550,1
|
|
20231109,144600,424105550,31550,31550,31550,31550,20
|
|
20231109,144500,423474550,31650,31650,31650,31650,0
|
|
20231109,144400,423474550,31650,31650,31650,31650,30
|
|
20231109,144300,422525050,31650,31700,31700,31600,44
|
|
20231109,144200,421134300,31700,31600,31700,31600,32
|
|
20231109,144100,420123000,31600,31600,31600,31550,90
|
|
20231109,144000,417282850,31600,31550,31600,31550,30
|
|
20231109,143900,416334900,31550,31600,31600,31550,28
|
|
20231109,143800,415451000,31550,31550,31550,31550,20
|
|
20231109,143700,414820000,31600,31600,31600,31600,0
|
|
20231109,143600,414820000,31600,31500,31600,31500,63
|
|
20231109,143500,412832300,31500,31500,31500,31500,0
|
|
20231109,143400,412832300,31500,31500,31500,31500,19
|
|
20231109,143300,412233800,31500,31500,31500,31500,20
|
|
20231109,143200,411603800,31550,31550,31550,31550,1
|
|
20231109,143100,411572250,31550,31550,31600,31550,91
|
|
20231109,143000,408701150,31550,31550,31550,31550,1
|
|
20231109,142900,408669600,31550,31550,31600,31550,33
|
|
20231109,142800,407628300,31550,31550,31550,31550,1
|
|
20231109,142700,407596750,31550,31550,31550,31550,19
|
|
20231109,142600,406997300,31550,31550,31550,31550,40
|
|
20231109,142500,405735300,31600,31600,31600,31600,5
|
|
20231109,142400,405577300,31550,31550,31550,31550,28
|
|
20231109,142300,404693900,31600,31600,31600,31600,3
|
|
20231109,142200,404599100,31550,31550,31550,31550,19
|
|
20231109,142100,403999650,31550,31550,31550,31550,10
|
|
20231109,142000,403684150,31550,31650,31650,31550,83
|
|
20231109,141900,401060800,31800,31550,31800,31550,941
|
|
20231109,141800,371166950,31550,31550,31550,31550,2
|
|
20231109,141700,371103850,31550,31550,31550,31550,19
|
|
20231109,141600,370504400,31550,31600,31600,31550,22
|
|
20231109,141500,369809700,31600,31600,31600,31600,1
|
|
20231109,141400,369778100,31600,31600,31600,31600,44
|
|
20231109,141300,368387700,31600,31550,31600,31550,24
|
|
20231109,141200,367629350,31550,31550,31550,31550,18
|
|
20231109,141100,367061450,31550,31500,31550,31500,2
|
|
20231109,141000,366998400,31550,31550,31550,31500,126
|
|
20231109,140900,363024000,31550,31450,31550,31450,245
|
|
20231109,140800,355303950,31500,31500,31500,31500,5
|
|
20231109,140700,355146450,31500,31450,31500,31450,38
|
|
20231109,140600,353950400,31450,31450,31450,31450,12
|
|
20231109,140500,353573000,31450,31450,31450,31450,20
|
|
20231109,140400,352944000,31450,31450,31450,31450,20
|
|
20231109,140300,352315000,31500,31450,31500,31450,6
|
|
20231109,140200,352126050,31550,31450,31550,31450,22
|
|
20231109,140100,351433850,31450,31450,31450,31450,2
|
|
20231109,140000,351370950,31450,31450,31450,31450,28
|
|
20231109,135900,350490350,31500,31450,31500,31450,30
|
|
20231109,135800,349546300,31450,31400,31450,31400,10
|
|
20231109,135700,349231900,31450,31450,31450,31450,19
|
|
20231109,135600,348634350,31500,31400,31500,31400,4
|
|
20231109,135500,348508450,31450,31450,31450,31450,134
|
|
20231109,135400,344294150,31450,31450,31450,31450,1
|
|
20231109,135300,344262700,31450,31450,31450,31450,52
|
|
20231109,135200,342627300,31450,31500,31500,31450,19
|
|
20231109,135100,342029700,31450,31450,31450,31450,2
|
|
20231109,135000,341966800,31450,31450,31450,31450,229
|
|
20231109,134900,334764750,31450,31500,31500,31450,202
|
|
20231109,134800,328411750,31500,31500,31500,31500,196
|
|
20231109,134700,322237750,31500,31500,31550,31500,42
|
|
20231109,134600,320914700,31550,31500,31550,31500,2
|
|
20231109,134500,320851650,31500,31500,31500,31500,28
|
|
20231109,134400,319969650,31500,31500,31500,31500,2
|
|
20231109,134300,319906650,31500,31550,31550,31500,19
|
|
20231109,134200,319308100,31500,31550,31550,31500,13
|
|
20231109,134100,318898450,31500,31500,31500,31500,0
|
|
20231109,134000,318898450,31500,31500,31600,31500,38
|
|
20231109,133900,317700000,31550,31550,31550,31550,33
|
|
20231109,133800,316658850,31500,31550,31550,31500,23
|
|
20231109,133700,315934300,31550,31550,31550,31550,18
|
|
20231109,133600,315366400,31550,31600,31650,31550,775
|
|
20231109,133500,290907450,31650,31600,31650,31600,23
|
|
20231109,133400,290180500,31600,31650,31650,31600,9
|
|
20231109,133300,289896050,31600,31600,31600,31600,21
|
|
20231109,133200,289232450,31600,31600,31600,31600,10
|
|
20231109,133100,288916450,31600,31600,31600,31600,35
|
|
20231109,133000,287810450,31600,31600,31600,31600,19
|
|
20231109,132900,287210050,31600,31600,31650,31600,15
|
|
20231109,132800,286735850,31600,31600,31600,31600,19
|
|
20231109,132700,286135450,31600,31600,31600,31600,11
|
|
20231109,132600,285787850,31650,31650,31650,31650,131
|
|
20231109,132500,281641700,31800,31600,31900,31600,335
|
|
20231109,132400,270974350,31600,31600,31600,31600,10
|
|
20231109,132300,270658350,31600,31650,31700,31600,18
|
|
20231109,132200,270088350,31700,31700,31700,31700,3
|
|
20231109,132100,269993250,31700,31650,31700,31600,209
|
|
20231109,132000,263379350,31650,31650,31650,31650,1
|
|
20231109,131900,263347700,31600,31600,31600,31600,28
|
|
20231109,131800,262462900,31600,31600,31600,31600,20
|
|
20231109,131700,261830900,31600,31600,31600,31600,0
|
|
20231109,131600,261830900,31600,31600,31600,31600,27
|
|
20231109,131500,260977700,31600,31600,31600,31600,2
|
|
20231109,131400,260914500,31550,31550,31550,31550,28
|
|
20231109,131300,260031100,31600,31600,31600,31600,17
|
|
20231109,131200,259493900,31600,31600,31600,31600,8
|
|
20231109,131100,259241100,31550,31550,31600,31550,28
|
|
20231109,131000,258357650,31550,31550,31550,31550,1
|
|
20231109,130900,258326100,31550,31550,31550,31550,19
|
|
20231109,130800,257726650,31650,31600,31650,31600,20
|
|
20231109,130700,257094550,31600,31550,31600,31550,6
|
|
20231109,130600,256905000,31550,31550,31550,31550,30
|
|
20231109,130500,255958500,31600,31600,31600,31600,0
|
|
20231109,130400,255958500,31600,31600,31600,31600,14
|
|
20231109,130300,255516100,31600,31600,31600,31600,9
|
|
20231109,130200,255231700,31600,31600,31600,31600,23
|
|
20231109,130100,254504900,31550,31600,31600,31550,24
|
|
20231109,130000,253747450,31600,31550,31600,31550,50
|
|
20231109,125900,252169050,31550,31550,31550,31550,0
|
|
20231109,125800,252169050,31550,31600,31600,31550,29
|
|
20231109,125700,251253650,31600,31550,31600,31550,84
|
|
20231109,125600,248599300,31550,31550,31550,31550,17
|
|
20231109,125500,248062950,31550,31600,31600,31550,16
|
|
20231109,125400,247558000,31550,31500,31550,31500,22
|
|
20231109,125300,246864850,31500,31500,31500,31500,9
|
|
20231109,125200,246581350,31500,31500,31500,31500,72
|
|
20231109,125100,244313350,31550,31500,31550,31500,20
|
|
20231109,125000,243683300,31500,31500,31500,31500,8
|
|
20231109,124900,243431300,31500,31500,31500,31500,18
|
|
20231109,124800,242864300,31550,31500,31550,31500,13
|
|
20231109,124700,242454650,31500,31500,31500,31500,18
|
|
20231109,124600,241887650,31550,31550,31550,31550,0
|
|
20231109,124500,241887650,31550,31550,31550,31500,43
|
|
20231109,124400,240531950,31600,31600,31600,31600,0
|
|
20231109,124300,240531950,31600,31600,31600,31600,1
|
|
20231109,124200,240500350,31550,31500,31550,31500,37
|
|
20231109,124100,239334450,31550,31550,31550,31550,3
|
|
20231109,124000,239239800,31500,31500,31500,31500,27
|
|
20231109,123900,238389300,31550,31500,31550,31500,20
|
|
20231109,123800,237759250,31500,31500,31500,31500,0
|
|
20231109,123700,237759250,31500,31550,31550,31500,12
|
|
20231109,123600,237381050,31550,31550,31550,31550,17
|
|
20231109,123500,236844700,31500,31550,31550,31500,48
|
|
20231109,123400,235332550,31500,31500,31500,31500,19
|
|
20231109,123300,234734050,31500,31500,31500,31500,2
|
|
20231109,123200,234671050,31500,31500,31500,31500,8
|
|
20231109,123100,234419050,31550,31550,31550,31550,0
|
|
20231109,123000,234419050,31550,31550,31550,31550,32
|
|
20231109,122900,233409450,31500,31500,31500,31500,8
|
|
20231109,122800,233157450,31500,31550,31550,31500,39
|
|
20231109,122700,231928800,31500,31500,31500,31500,9
|
|
20231109,122600,231645300,31550,31600,31600,31550,91
|
|
20231109,122500,228774200,31550,31550,31550,31550,18
|
|
20231109,122400,228206300,31550,31550,31550,31550,8
|
|
20231109,122300,227953900,31600,31600,31600,31600,39
|
|
20231109,122200,226721500,31550,31550,31550,31550,26
|
|
20231109,122100,225901200,31600,31600,31600,31600,2
|
|
20231109,122000,225838000,31550,31550,31550,31550,18
|
|
20231109,121900,225270100,31550,31550,31550,31550,8
|
|
20231109,121800,225017700,31600,31600,31600,31600,0
|
|
20231109,121700,225017700,31600,31550,31600,31550,41
|
|
20231109,121600,223723000,31600,31600,31600,31600,0
|
|
20231109,121500,223723000,31600,31600,31600,31600,23
|
|
20231109,121400,222996200,31650,31550,31650,31550,28
|
|
20231109,121300,222112500,31550,31550,31550,31550,26
|
|
20231109,121200,221292200,31550,31550,31550,31550,0
|
|
20231109,121100,221292200,31550,31600,31600,31550,44
|
|
20231109,121000,219902750,31600,31600,31600,31600,131
|
|
20231109,120900,215763150,31600,31600,31600,31600,8
|
|
20231109,120800,215510350,31650,31650,31650,31650,23
|
|
20231109,120700,214782400,31600,31600,31600,31600,0
|
|
20231109,120600,214782400,31600,31650,31650,31600,118
|
|
20231109,120500,211048650,31700,31650,31700,31650,38
|
|
20231109,120400,209844950,31650,31650,31650,31650,0
|
|
20231109,120300,209844950,31650,31700,31700,31650,34
|
|
20231109,120200,208767550,31650,31650,31650,31650,0
|
|
20231109,120100,208767550,31650,31700,31700,31650,21
|
|
20231109,120000,208102750,31700,31700,31700,31700,19
|
|
20231109,115900,207500450,31700,31700,31700,31700,25
|
|
20231109,115800,206707950,31700,31700,31700,31700,33
|
|
20231109,115700,205661850,31700,31700,31700,31700,20
|
|
20231109,115600,205027850,31650,31650,31650,31650,18
|
|
20231109,115500,204458150,31700,31700,31700,31700,5
|
|
20231109,115400,204299650,31700,31750,31750,31700,22
|
|
20231109,115300,203602100,31700,31700,31700,31700,36
|
|
20231109,115200,202460900,31700,31700,31700,31700,0
|
|
20231109,115100,202460900,31700,31700,31700,31700,27
|
|
20231109,115000,201605000,31700,31700,31700,31700,0
|
|
20231109,114900,201605000,31700,31700,31700,31700,18
|
|
20231109,114800,201034400,31700,31650,31700,31650,33
|
|
20231109,114700,199989250,31700,31700,31700,31700,3
|
|
20231109,114600,199894150,31650,31650,31650,31650,18
|
|
20231109,114500,199324450,31700,31700,31700,31700,0
|
|
20231109,114400,199324450,31700,31700,31700,31700,18
|
|
20231109,114300,198753850,31650,31650,31650,31650,13
|
|
20231109,114200,198342400,31650,31650,31650,31650,19
|
|
20231109,114100,197741050,31650,31700,31700,31650,21
|
|
20231109,114000,197076250,31700,31700,31700,31700,0
|
|
20231109,113900,197076250,31700,31700,31700,31700,24
|
|
20231109,113800,196315450,31700,31650,31700,31650,34
|
|
20231109,113700,195238050,31650,31650,31650,31650,16
|
|
20231109,113600,194731650,31700,31700,31700,31700,54
|
|
20231109,113500,193019850,31700,31700,31700,31700,21
|
|
20231109,113400,192354150,31750,31800,31800,31750,34
|
|
20231109,113300,191274550,31750,31750,31750,31750,0
|
|
20231109,113200,191274550,31750,31750,31750,31750,9
|
|
20231109,113100,190988800,31900,31900,31900,31900,1
|
|
20231109,113000,190956900,31800,31750,31800,31750,34
|
|
20231109,112900,189877000,31750,31750,31750,31750,0
|
|
20231109,112800,189877000,31750,31750,31750,31750,5
|
|
20231109,112700,189718250,31750,31750,31800,31750,27
|
|
20231109,112600,188860950,31750,31750,31750,31750,1
|
|
20231109,112500,188829200,31700,31700,31750,31700,27
|
|
20231109,112400,187973250,31750,31700,31750,31700,37
|
|
20231109,112300,186800250,31700,31700,31700,31700,1
|
|
20231109,112200,186768550,31700,31700,31700,31700,1
|
|
20231109,112100,186736850,31800,31700,31800,31700,25
|
|
20231109,112000,185944150,31700,31700,31700,31650,22
|
|
20231109,111900,185247650,31650,31700,31700,31650,37
|
|
20231109,111800,184075250,31700,31700,31700,31700,24
|
|
20231109,111700,183314450,31750,31700,31750,31700,43
|
|
20231109,111600,181951250,31750,31700,31750,31700,11
|
|
20231109,111500,181602500,31650,31650,31700,31650,29
|
|
20231109,111400,180684600,31650,31650,31650,31600,17
|
|
20231109,111300,180146950,31700,31650,31750,31600,43
|
|
20231109,111200,178786500,31650,31700,31700,31600,67
|
|
20231109,111100,176664850,31700,31700,31700,31700,2
|
|
20231109,111000,176601450,31700,31750,31750,31700,2
|
|
20231109,110900,176538000,31750,31700,31750,31700,23
|
|
20231109,110800,175808850,31650,31650,31700,31600,65
|
|
20231109,110700,173752400,31650,31650,31700,31650,29
|
|
20231109,110600,172834100,31750,31750,31750,31750,25
|
|
20231109,110500,172040350,31800,31800,31850,31800,6
|
|
20231109,110400,171849500,31800,31800,31800,31800,20
|
|
20231109,110300,171213500,31800,31800,31800,31800,20
|
|
20231109,110200,170577500,31750,31650,31750,31650,65
|
|
20231109,110100,168516850,31700,31750,31750,31700,2
|
|
20231109,110000,168453400,31750,31750,31750,31700,23
|
|
20231109,105900,167724200,31750,31650,31750,31650,32
|
|
20231109,105800,166711300,31650,31700,31700,31650,20
|
|
20231109,105700,166078200,31650,31650,31650,31650,18
|
|
20231109,105600,165508500,31700,31700,31700,31700,2
|
|
20231109,105500,165445100,31650,31650,31650,31650,39
|
|
20231109,105400,164210750,31800,31750,31800,31750,27
|
|
20231109,105300,163353350,31700,31700,31750,31700,59
|
|
20231109,105200,161481400,31750,31750,31750,31750,0
|
|
20231109,105100,161481400,31750,31800,31800,31750,35
|
|
20231109,105000,160369000,31850,31850,31850,31850,497
|
|
20231109,104900,144539550,31850,31850,31850,31850,0
|
|
20231109,104800,144539550,31850,31800,31850,31800,40
|
|
20231109,104700,143266950,31750,31700,31750,31700,126
|
|
20231109,104600,139266650,31700,31650,31700,31650,28
|
|
20231109,104500,138379450,31650,31650,31650,31650,91
|
|
20231109,104400,135499300,31600,31600,31600,31600,0
|
|
20231109,104300,135499300,31600,31600,31600,31600,27
|
|
20231109,104200,134646100,31650,31650,31650,31650,25
|
|
20231109,104100,133854850,31600,31600,31600,31600,18
|
|
20231109,104000,133286050,31600,31650,31650,31600,14
|
|
20231109,103900,132843400,31650,31650,31650,31650,17
|
|
20231109,103800,132305350,31600,31550,31600,31500,44
|
|
20231109,103700,130917200,31550,31550,31550,31550,0
|
|
20231109,103600,130917200,31550,31550,31550,31550,26
|
|
20231109,103500,130096900,31550,31550,31550,31550,1
|
|
20231109,103400,130065350,31550,31550,31550,31550,26
|
|
20231109,103300,129245050,31500,31550,31550,31500,51
|
|
20231109,103200,127636900,31500,31500,31500,31500,0
|
|
20231109,103100,127636900,31500,31500,31500,31500,19
|
|
20231109,103000,127038400,31500,31550,31550,31500,31
|
|
20231109,102900,126060750,31550,31550,31550,31550,2
|
|
20231109,102800,125997650,31600,31550,31600,31550,22
|
|
20231109,102700,125303450,31600,31550,31700,31550,30
|
|
20231109,102600,124353200,31550,31500,31550,31500,126
|
|
20231109,102500,120379750,31550,31500,31550,31500,18
|
|
20231109,102400,119812300,31550,31550,31550,31550,23
|
|
20231109,102300,119086650,31550,31550,31550,31550,4
|
|
20231109,102200,118960450,31550,31550,31550,31550,8
|
|
20231109,102100,118708050,31550,31550,31550,31550,12
|
|
20231109,102000,118329450,31500,31450,31500,31450,50
|
|
20231109,101900,116754850,31500,31500,31500,31500,1
|
|
20231109,101800,116723350,31500,31450,31500,31450,41
|
|
20231109,101700,115432750,31400,31450,31450,31400,345
|
|
20231109,101600,104596550,31450,31450,31450,31450,19
|
|
20231109,101500,103999000,31450,31450,31450,31450,2
|
|
20231109,101400,103936100,31450,31550,31550,31450,178
|
|
20231109,101300,98328400,31550,31550,31550,31550,0
|
|
20231109,101200,98328400,31550,31600,31600,31550,70
|
|
20231109,101100,96117550,31550,31550,31550,31550,18
|
|
20231109,101000,95549650,31600,31550,31600,31550,31
|
|
20231109,100900,94571550,31500,31550,31550,31500,42
|
|
20231109,100800,93247400,31500,31500,31500,31500,0
|
|
20231109,100700,93247400,31500,31550,31550,31500,97
|
|
20231109,100600,90188000,31550,31600,31600,31550,41
|
|
20231109,100500,88893300,31600,31600,31600,31600,0
|
|
20231109,100400,88893300,31600,31650,31650,31600,46
|
|
20231109,100300,87439600,31650,31600,31650,31600,15
|
|
20231109,100200,86965350,31600,31600,31600,31600,9
|
|
20231109,100100,86680950,31600,31600,31600,31600,13
|
|
20231109,100000,86270150,31600,31650,31650,31600,30
|
|
20231109,095900,85321000,31600,31600,31600,31600,48
|
|
20231109,095800,83804200,31650,31650,31650,31650,0
|
|
20231109,095700,83804200,31650,31700,31700,31650,133
|
|
20231109,095600,79593600,31700,31700,31700,31700,0
|
|
20231109,095500,79593600,31700,31700,31700,31700,8
|
|
20231109,095400,79340000,31700,31650,31700,31650,32
|
|
20231109,095300,78327000,31650,31650,31650,31650,50
|
|
20231109,095200,76744500,31650,31650,31650,31650,31
|
|
20231109,095100,75763350,31700,31750,31750,31700,78
|
|
20231109,095000,73289550,31700,31700,31700,31700,25
|
|
20231109,094900,72497050,31750,31750,31750,31750,5
|
|
20231109,094800,72338300,31750,31750,31750,31750,29
|
|
20231109,094700,71417550,31700,31750,31750,31700,19
|
|
20231109,094600,70815000,31750,31750,31750,31750,5
|
|
20231109,094500,70656250,31800,31800,31800,31800,31
|
|
20231109,094400,69670450,31750,31750,31750,31750,0
|
|
20231109,094300,69670450,31750,31750,31750,31750,20
|
|
20231109,094200,69035450,31800,31800,31800,31800,23
|
|
20231109,094100,68304050,31800,31800,31800,31800,24
|
|
20231109,094000,67540850,31800,31800,31800,31800,5
|
|
20231109,093900,67381850,31900,31900,31900,31900,23
|
|
20231109,093800,66648150,31800,31850,31850,31800,11
|
|
20231109,093700,66298050,31850,31850,31850,31850,10
|
|
20231109,093600,65979550,31850,31850,31850,31850,12
|
|
20231109,093500,65597350,31900,31900,31900,31900,1
|
|
20231109,093400,65565450,31900,31950,31950,31900,12
|
|
20231109,093300,65182200,31950,31950,31950,31950,14
|
|
20231109,093200,64734900,31900,31900,31900,31900,0
|
|
20231109,093100,64734900,31900,31900,31900,31900,0
|
|
20231109,093000,64734900,31900,31900,31900,31900,20
|
|
20231109,092900,64096900,31850,31950,31950,31850,127
|
|
20231109,092800,60047700,31950,31950,31950,31950,3
|
|
20231109,092700,59951850,31950,32100,32100,31950,47
|
|
20231109,092600,58445700,32050,32050,32050,32050,10
|
|
20231109,092500,58125200,32100,32100,32100,32100,33
|
|
20231109,092400,57065900,32100,32100,32100,32100,46
|
|
20231109,092300,55589300,32050,32050,32050,32050,7
|
|
20231109,092200,55364950,32100,32100,32100,32100,7
|
|
20231109,092100,55140250,32250,32250,32250,32250,30
|
|
20231109,092000,54172750,32050,32050,32050,32050,0
|
|
20231109,091900,54172750,32050,31900,32050,31900,583
|
|
20231109,091800,35546100,31900,31900,31900,31900,33
|
|
20231109,091700,34493400,31800,31800,31800,31800,1
|
|
20231109,091600,34461600,31900,31900,31900,31900,0
|
|
20231109,091500,34461600,31900,31900,31900,31900,30
|
|
20231109,091400,33504600,31800,31800,31800,31800,0
|
|
20231109,091300,33504600,31800,31800,31800,31800,1
|
|
20231109,091200,33472800,31850,31850,31850,31850,32
|
|
20231109,091100,32453600,31800,31950,31950,31800,18
|
|
20231109,091000,31880950,31950,31900,31950,31900,38
|
|
20231109,090900,30668700,31950,32100,32100,31950,263
|
|
20231109,090800,22248500,32150,32150,32150,32150,9
|
|
20231109,090700,21959150,32150,32150,32150,32150,0
|
|
20231109,090600,21959150,32150,32150,32150,32150,30
|
|
20231109,090500,20994650,32100,32100,32100,32100,60
|
|
20231109,090400,19068650,32100,32100,32100,32100,5
|
|
20231109,090300,18908150,32100,32450,32450,32100,131
|
|
20231109,090200,14692400,32100,32650,32650,31500,161
|
|
20231109,090100,9534250,32650,32100,32650,32100,108
|
|
20231109,090000,6066900,32100,32100,32100,32100,189
|