589 lines
30 KiB
CSV
589 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,184600,703463250,30450,30450,30450,30450,554
|
|
20231102,184500,703463250,30450,30450,30450,30450,0
|
|
20231102,184400,703463250,30450,30450,30450,30450,0
|
|
20231102,184300,703463250,30450,30450,30450,30450,0
|
|
20231102,184200,703463250,30450,30450,30450,30450,0
|
|
20231102,184100,703463250,30450,30450,30450,30450,0
|
|
20231102,184000,703463250,30450,30450,30450,30450,0
|
|
20231102,183900,703463250,30450,30450,30450,30450,0
|
|
20231102,183800,703463250,30450,30450,30450,30450,0
|
|
20231102,183700,703463250,30450,30450,30450,30450,0
|
|
20231102,183600,703463250,30450,30450,30450,30450,0
|
|
20231102,183500,703463250,30450,30450,30450,30450,0
|
|
20231102,183400,703463250,30450,30450,30450,30450,0
|
|
20231102,183300,703463250,30450,30450,30450,30450,0
|
|
20231102,183200,703463250,30450,30450,30450,30450,0
|
|
20231102,183100,703463250,30450,30450,30450,30450,0
|
|
20231102,183000,703463250,30450,30450,30450,30450,0
|
|
20231102,182900,703463250,30450,30450,30450,30450,0
|
|
20231102,182800,703463250,30450,30450,30450,30450,0
|
|
20231102,182700,703463250,30450,30450,30450,30450,0
|
|
20231102,182600,703463250,30450,30450,30450,30450,0
|
|
20231102,182500,703463250,30450,30450,30450,30450,0
|
|
20231102,182400,703463250,30450,30450,30450,30450,0
|
|
20231102,182300,703463250,30450,30450,30450,30450,0
|
|
20231102,182200,703463250,30450,30450,30450,30450,0
|
|
20231102,182100,703463250,30450,30450,30450,30450,0
|
|
20231102,182000,703463250,30450,30450,30450,30450,0
|
|
20231102,181900,703463250,30450,30450,30450,30450,0
|
|
20231102,181800,703463250,30450,30450,30450,30450,0
|
|
20231102,181700,703463250,30450,30450,30450,30450,0
|
|
20231102,181600,703463250,30450,30450,30450,30450,554
|
|
20231102,181500,703463250,30450,30450,30450,30450,0
|
|
20231102,181400,703463250,30450,30450,30450,30450,0
|
|
20231102,181300,703463250,30450,30450,30450,30450,0
|
|
20231102,181200,703463250,30450,30450,30450,30450,0
|
|
20231102,181100,703463250,30450,30450,30450,30450,0
|
|
20231102,181000,703463250,30450,30450,30450,30450,0
|
|
20231102,180900,703463250,30450,30450,30450,30450,0
|
|
20231102,180800,703463250,30450,30450,30450,30450,0
|
|
20231102,180700,703463250,30450,30450,30450,30450,0
|
|
20231102,180600,703463250,30450,30450,30450,30450,0
|
|
20231102,180500,703463250,30450,30450,30450,30450,0
|
|
20231102,180400,703463250,30450,30450,30450,30450,0
|
|
20231102,180300,703463250,30450,30450,30450,30450,0
|
|
20231102,180200,703463250,30450,30450,30450,30450,0
|
|
20231102,180100,703463250,30450,30450,30450,30450,0
|
|
20231102,180000,703463250,30450,30450,30450,30450,0
|
|
20231102,175900,703463250,30450,30450,30450,30450,0
|
|
20231102,175800,703463250,30450,30450,30450,30450,0
|
|
20231102,175700,703463250,30450,30450,30450,30450,0
|
|
20231102,175600,703463250,30450,30450,30450,30450,0
|
|
20231102,175500,703463250,30450,30450,30450,30450,0
|
|
20231102,175400,703463250,30450,30450,30450,30450,0
|
|
20231102,175300,703463250,30450,30450,30450,30450,0
|
|
20231102,175200,703463250,30450,30450,30450,30450,0
|
|
20231102,175100,703463250,30450,30450,30450,30450,0
|
|
20231102,175000,703463250,30450,30450,30450,30450,0
|
|
20231102,174900,703463250,30450,30450,30450,30450,0
|
|
20231102,174800,703463250,30450,30450,30450,30450,0
|
|
20231102,174700,703463250,30450,30450,30450,30450,0
|
|
20231102,174600,703463250,30450,30450,30450,30450,554
|
|
20231102,174500,703463250,30450,30450,30450,30450,0
|
|
20231102,174400,703463250,30450,30450,30450,30450,0
|
|
20231102,174300,703463250,30450,30450,30450,30450,0
|
|
20231102,174200,703463250,30450,30450,30450,30450,0
|
|
20231102,174100,703463250,30450,30450,30450,30450,0
|
|
20231102,174000,703463250,30450,30450,30450,30450,0
|
|
20231102,173900,703463250,30450,30450,30450,30450,0
|
|
20231102,173800,703463250,30450,30450,30450,30450,0
|
|
20231102,173700,703463250,30450,30450,30450,30450,0
|
|
20231102,173600,703463250,30450,30450,30450,30450,0
|
|
20231102,173500,703463250,30450,30450,30450,30450,0
|
|
20231102,173400,703463250,30450,30450,30450,30450,0
|
|
20231102,173300,703463250,30450,30450,30450,30450,0
|
|
20231102,173200,703463250,30450,30450,30450,30450,0
|
|
20231102,173100,703463250,30450,30450,30450,30450,0
|
|
20231102,173000,703463250,30450,30450,30450,30450,0
|
|
20231102,172900,703463250,30450,30450,30450,30450,0
|
|
20231102,172800,703463250,30450,30450,30450,30450,0
|
|
20231102,172700,703463250,30450,30450,30450,30450,0
|
|
20231102,172600,703463250,30450,30450,30450,30450,0
|
|
20231102,172500,703463250,30450,30450,30450,30450,0
|
|
20231102,172400,703463250,30450,30450,30450,30450,0
|
|
20231102,172300,703463250,30450,30450,30450,30450,0
|
|
20231102,172200,703463250,30450,30450,30450,30450,0
|
|
20231102,172100,703463250,30450,30450,30450,30450,0
|
|
20231102,172000,703463250,30450,30450,30450,30450,0
|
|
20231102,171900,703463250,30450,30450,30450,30450,0
|
|
20231102,171800,703463250,30450,30450,30450,30450,0
|
|
20231102,171700,703463250,30450,30450,30450,30450,0
|
|
20231102,171600,703463250,30450,30450,30450,30450,554
|
|
20231102,171500,703463250,30450,30450,30450,30450,0
|
|
20231102,171400,703463250,30450,30450,30450,30450,0
|
|
20231102,171300,703463250,30450,30450,30450,30450,0
|
|
20231102,171200,703463250,30450,30450,30450,30450,0
|
|
20231102,171100,703463250,30450,30450,30450,30450,0
|
|
20231102,171000,703463250,30450,30450,30450,30450,0
|
|
20231102,170900,703463250,30450,30450,30450,30450,0
|
|
20231102,170800,703463250,30450,30450,30450,30450,0
|
|
20231102,170700,703463250,30450,30450,30450,30450,0
|
|
20231102,170600,703463250,30450,30450,30450,30450,0
|
|
20231102,170500,703463250,30450,30450,30450,30450,0
|
|
20231102,170400,703463250,30450,30450,30450,30450,0
|
|
20231102,170300,703463250,30450,30450,30450,30450,0
|
|
20231102,170200,703463250,30450,30450,30450,30450,0
|
|
20231102,170100,703463250,30450,30450,30450,30450,0
|
|
20231102,170000,703463250,30450,30450,30450,30450,0
|
|
20231102,165900,703463250,30450,30450,30450,30450,0
|
|
20231102,165800,703463250,30450,30450,30450,30450,0
|
|
20231102,165700,703463250,30450,30450,30450,30450,0
|
|
20231102,165600,703463250,30450,30450,30450,30450,0
|
|
20231102,165500,703463250,30450,30450,30450,30450,0
|
|
20231102,165400,703463250,30450,30450,30450,30450,0
|
|
20231102,165300,703463250,30450,30450,30450,30450,0
|
|
20231102,165200,703463250,30450,30450,30450,30450,0
|
|
20231102,165100,703463250,30450,30450,30450,30450,0
|
|
20231102,165000,703463250,30450,30450,30450,30450,0
|
|
20231102,164900,703463250,30450,30450,30450,30450,0
|
|
20231102,164800,703463250,30450,30450,30450,30450,0
|
|
20231102,164700,703463250,30450,30450,30450,30450,0
|
|
20231102,164600,703463250,30450,30450,30450,30450,554
|
|
20231102,164500,703463250,30450,30450,30450,30450,0
|
|
20231102,164400,703463250,30450,30450,30450,30450,0
|
|
20231102,164300,703463250,30450,30450,30450,30450,0
|
|
20231102,164200,703463250,30450,30450,30450,30450,0
|
|
20231102,164100,703463250,30450,30450,30450,30450,0
|
|
20231102,164000,703463250,30450,30450,30450,30450,0
|
|
20231102,163900,703463250,30450,30450,30450,30450,0
|
|
20231102,163800,703463250,30450,30450,30450,30450,0
|
|
20231102,163700,703463250,30450,30450,30450,30450,0
|
|
20231102,163600,703463250,30450,30450,30450,30450,0
|
|
20231102,163500,703463250,30450,30450,30450,30450,0
|
|
20231102,163400,703463250,30450,30450,30450,30450,0
|
|
20231102,163300,703463250,30450,30450,30450,30450,0
|
|
20231102,163200,703463250,30450,30450,30450,30450,0
|
|
20231102,163100,703463250,30450,30450,30450,30450,0
|
|
20231102,163000,703463250,30450,30450,30450,30450,0
|
|
20231102,162900,703463250,30450,30450,30450,30450,0
|
|
20231102,162800,703463250,30450,30450,30450,30450,0
|
|
20231102,162700,703463250,30450,30450,30450,30450,0
|
|
20231102,162600,703463250,30450,30450,30450,30450,0
|
|
20231102,162500,703463250,30450,30450,30450,30450,0
|
|
20231102,162400,703463250,30450,30450,30450,30450,0
|
|
20231102,162300,703463250,30450,30450,30450,30450,0
|
|
20231102,162200,703463250,30450,30450,30450,30450,0
|
|
20231102,162100,703463250,30450,30450,30450,30450,0
|
|
20231102,162000,703463250,30450,30450,30450,30450,0
|
|
20231102,161900,703463250,30450,30450,30450,30450,0
|
|
20231102,161800,703463250,30450,30450,30450,30450,0
|
|
20231102,161700,703463250,30450,30450,30450,30450,0
|
|
20231102,161600,703463250,30450,30450,30450,30450,554
|
|
20231102,161500,703463250,30450,30450,30450,30450,0
|
|
20231102,161400,703463250,30450,30450,30450,30450,0
|
|
20231102,161300,703463250,30450,30450,30450,30450,0
|
|
20231102,161200,703463250,30450,30450,30450,30450,0
|
|
20231102,161100,703463250,30450,30450,30450,30450,0
|
|
20231102,161000,703463250,30450,30450,30450,30450,0
|
|
20231102,160900,703463250,30450,30450,30450,30450,0
|
|
20231102,160800,703463250,30450,30450,30450,30450,0
|
|
20231102,160700,703463250,30450,30450,30450,30450,0
|
|
20231102,160600,703463250,30450,30450,30450,30450,0
|
|
20231102,160500,703463250,30450,30450,30450,30450,0
|
|
20231102,160400,703463250,30450,30450,30450,30450,0
|
|
20231102,160300,703463250,30450,30450,30450,30450,0
|
|
20231102,160200,703463250,30450,30450,30450,30450,0
|
|
20231102,160100,703463250,30450,30450,30450,30450,0
|
|
20231102,160000,703463250,30450,30450,30450,30450,0
|
|
20231102,155900,703463250,30450,30450,30450,30450,0
|
|
20231102,155800,703463250,30450,30450,30450,30450,0
|
|
20231102,155700,703463250,30450,30450,30450,30450,0
|
|
20231102,155600,703463250,30450,30450,30450,30450,0
|
|
20231102,155500,703463250,30450,30450,30450,30450,0
|
|
20231102,155400,703463250,30450,30450,30450,30450,0
|
|
20231102,155300,703463250,30450,30450,30450,30450,0
|
|
20231102,155200,703463250,30450,30450,30450,30450,0
|
|
20231102,155100,703463250,30450,30450,30450,30450,0
|
|
20231102,155000,703463250,30450,30450,30450,30450,0
|
|
20231102,154900,703463250,30450,30450,30450,30450,0
|
|
20231102,154800,703463250,30450,30450,30450,30450,0
|
|
20231102,154700,703463250,30450,30450,30450,30450,0
|
|
20231102,154600,703463250,30450,30450,30450,30450,554
|
|
20231102,154500,703463250,30450,30450,30450,30450,0
|
|
20231102,154400,703463250,30450,30450,30450,30450,0
|
|
20231102,154300,703463250,30450,30450,30450,30450,0
|
|
20231102,154200,703463250,30450,30450,30450,30450,0
|
|
20231102,154100,703463250,30450,30450,30450,30450,0
|
|
20231102,154000,703463250,30450,30450,30450,30450,0
|
|
20231102,153900,703463250,30450,30450,30450,30450,0
|
|
20231102,153800,703463250,30450,30450,30450,30450,0
|
|
20231102,153700,703463250,30450,30450,30450,30450,0
|
|
20231102,153600,703463250,30450,30450,30450,30450,0
|
|
20231102,153500,703463250,30450,30450,30450,30450,0
|
|
20231102,153400,703463250,30450,30450,30450,30450,0
|
|
20231102,153300,703463250,30450,30450,30450,30450,0
|
|
20231102,153200,703463250,30450,30450,30450,30450,0
|
|
20231102,153100,703463250,30450,30450,30450,30450,0
|
|
20231102,153000,703463250,30450,30450,30450,30450,554
|
|
20231102,152900,686593950,30250,30250,30250,30250,0
|
|
20231102,152800,686593950,30250,30250,30250,30250,0
|
|
20231102,152700,686593950,30250,30250,30250,30250,0
|
|
20231102,152600,686593950,30250,30250,30250,30250,0
|
|
20231102,152500,686593950,30250,30250,30250,30250,0
|
|
20231102,152400,686593950,30250,30250,30250,30250,0
|
|
20231102,152300,686593950,30250,30250,30250,30250,0
|
|
20231102,152200,686593950,30250,30250,30250,30250,0
|
|
20231102,152100,686593950,30250,30250,30250,30250,0
|
|
20231102,152000,686593950,30250,30250,30250,30250,0
|
|
20231102,151900,686593950,30250,30350,30350,30250,110
|
|
20231102,151800,683260400,30450,30350,30450,30350,345
|
|
20231102,151700,672762900,30350,30350,30400,30350,19
|
|
20231102,151600,672186050,30400,30400,30400,30350,174
|
|
20231102,151500,666904100,30400,30350,30400,30350,10
|
|
20231102,151400,666600350,30400,30350,30400,30350,33
|
|
20231102,151300,665597450,30350,30400,30450,30350,53
|
|
20231102,151200,663986150,30450,30400,30450,30350,57
|
|
20231102,151100,662252200,30450,30350,30450,30350,29
|
|
20231102,151000,661370600,30400,30400,30400,30350,63
|
|
20231102,150900,659455600,30450,30400,30450,30400,15
|
|
20231102,150800,658999400,30450,30400,30450,30400,81
|
|
20231102,150700,656535750,30400,30400,30400,30400,403
|
|
20231102,150600,644284550,30400,30350,30400,30350,94
|
|
20231102,150500,641430300,30350,30350,30350,30300,22
|
|
20231102,150400,640762650,30350,30350,30400,30350,9
|
|
20231102,150300,640489450,30400,30350,30400,30350,17
|
|
20231102,150200,639972900,30400,30350,30450,30350,106
|
|
20231102,150100,636754650,30350,30350,30400,30350,30
|
|
20231102,150000,635844000,30450,30400,30450,30400,103
|
|
20231102,145900,632708150,30400,30400,30400,30400,25
|
|
20231102,145800,631948150,30400,30400,30400,30400,42
|
|
20231102,145700,630671350,30400,30400,30400,30400,5
|
|
20231102,145600,630519350,30400,30350,30400,30350,33
|
|
20231102,145500,629516500,30350,30400,30450,30350,31
|
|
20231102,145400,628575100,30400,30400,30400,30350,42
|
|
20231102,145300,627298350,30400,30450,30450,30400,39
|
|
20231102,145200,626111300,30400,30450,30450,30400,27
|
|
20231102,145100,625290150,30400,30400,30400,30400,18
|
|
20231102,145000,624742950,30400,30350,30400,30350,27
|
|
20231102,144900,623922200,30450,30400,30450,30400,79
|
|
20231102,144800,621519150,30400,30400,30400,30400,25
|
|
20231102,144700,620759150,30400,30400,30400,30350,18
|
|
20231102,144600,620212000,30400,30450,30450,30400,57
|
|
20231102,144500,618477350,30500,30500,30500,30500,3
|
|
20231102,144400,618385850,30500,30450,30550,30450,35
|
|
20231102,144300,617317750,30450,30500,30500,30450,7
|
|
20231102,144200,617104400,30450,30450,30450,30450,41
|
|
20231102,144100,615855950,30500,30400,30500,30400,26
|
|
20231102,144000,615065150,30400,30300,30400,30300,124
|
|
20231102,143900,611306650,30300,30300,30300,30300,31
|
|
20231102,143800,610367350,30250,30350,30350,30250,79
|
|
20231102,143700,607974950,30350,30400,30400,30350,186
|
|
20231102,143600,602328850,30350,30400,30450,30350,107
|
|
20231102,143500,599077100,30450,30450,30450,30450,33
|
|
20231102,143400,598072250,30450,30450,30450,30450,37
|
|
20231102,143300,596945600,30450,30450,30450,30450,6
|
|
20231102,143200,596762900,30450,30450,30450,30450,44
|
|
20231102,143100,595423100,30450,30450,30450,30450,6
|
|
20231102,143000,595240400,30450,30450,30450,30450,43
|
|
20231102,142900,593931050,30500,30500,30500,30400,34
|
|
20231102,142800,592894150,30500,30500,30500,30450,320
|
|
20231102,142700,583148950,30550,30450,30550,30450,17
|
|
20231102,142600,582630700,30500,30500,30500,30500,25
|
|
20231102,142500,581868200,30550,30550,30550,30550,24
|
|
20231102,142400,581135000,30550,30550,30550,30450,44
|
|
20231102,142300,579791100,30500,30550,30550,30500,26
|
|
20231102,142200,578997850,30500,30500,30550,30500,53
|
|
20231102,142100,577381150,30550,30550,30550,30550,7
|
|
20231102,142000,577167300,30400,30400,30550,30400,43
|
|
20231102,141900,575854500,30550,30450,30550,30450,24
|
|
20231102,141800,575123100,30450,30450,30450,30450,29
|
|
20231102,141700,574240050,30450,30500,30500,30450,23
|
|
20231102,141600,573538800,30500,30400,30500,30400,22
|
|
20231102,141500,572868000,30400,30500,30550,30350,33
|
|
20231102,141400,571860800,30350,30450,30450,30350,34
|
|
20231102,141300,570826500,30400,30500,30500,30400,40
|
|
20231102,141200,569608300,30450,30450,30450,30450,24
|
|
20231102,141100,568877500,30400,30400,30400,30350,10
|
|
20231102,141000,568573550,30350,30350,30400,30350,26
|
|
20231102,140900,567783550,30400,30400,30400,30400,6
|
|
20231102,140800,567601150,30300,30300,30350,30300,51
|
|
20231102,140700,566053700,30350,30350,30350,30300,56
|
|
20231102,140600,564356600,30300,30300,30350,30300,38
|
|
20231102,140500,563203850,30250,30200,30350,30200,51
|
|
20231102,140400,561657700,30250,30300,30300,30200,62
|
|
20231102,140300,559780250,30300,30300,30550,30250,162
|
|
20231102,140200,554861950,30250,30250,30300,30200,14
|
|
20231102,140100,554438250,30250,30250,30300,30200,36
|
|
20231102,140000,553349300,30200,30150,30250,30150,15
|
|
20231102,135900,552896200,30200,30200,30200,30150,24
|
|
20231102,135800,552171450,30150,30200,30200,30150,53
|
|
20231102,135700,550570950,30150,30200,30200,30150,4
|
|
20231102,135600,550450200,30150,30200,30200,30150,22
|
|
20231102,135500,549785900,30150,30200,30200,30150,5
|
|
20231102,135400,549634950,30150,30150,30200,30150,28
|
|
20231102,135300,548789550,30100,30150,30200,30100,21
|
|
20231102,135200,548156450,30100,30150,30150,30100,17
|
|
20231102,135100,547643950,30100,30150,30150,30100,58
|
|
20231102,135000,545895300,30100,30150,30150,30100,8
|
|
20231102,134900,545654200,30100,30150,30150,30100,19
|
|
20231102,134800,545081450,30100,30150,30150,30100,8
|
|
20231102,134700,544840350,30100,30150,30150,30100,36
|
|
20231102,134600,543755050,30100,30150,30150,30100,17
|
|
20231102,134500,543242600,30100,30100,30100,30100,0
|
|
20231102,134400,543242600,30100,30150,30150,30100,31
|
|
20231102,134300,542308000,30100,30100,30100,30100,0
|
|
20231102,134200,542308000,30100,30150,30150,30100,11
|
|
20231102,134100,541976400,30150,30150,30150,30150,23
|
|
20231102,134000,541282950,30100,30100,30100,30100,0
|
|
20231102,133900,541282950,30100,30150,30150,30100,18
|
|
20231102,133800,540740300,30100,30100,30100,30100,0
|
|
20231102,133700,540740300,30100,30200,30200,30100,31
|
|
20231102,133600,539806050,30100,30150,30150,30100,7
|
|
20231102,133500,539595050,30100,30050,30150,30050,58
|
|
20231102,133400,537847150,30050,30100,30100,30050,61
|
|
20231102,133300,536012150,30050,30100,30100,30050,4
|
|
20231102,133200,535891800,30050,30100,30100,30050,19
|
|
20231102,133100,535319950,30050,30050,30050,30050,0
|
|
20231102,133000,535319950,30050,30050,30100,30050,31
|
|
20231102,132900,534387250,30050,30050,30050,30050,1
|
|
20231102,132800,534357200,30100,30100,30100,30050,21
|
|
20231102,132700,533725200,30050,30050,30050,30050,192
|
|
20231102,132600,527955600,30000,30000,30000,30000,0
|
|
20231102,132500,527955600,30000,30000,30000,30000,0
|
|
20231102,132400,527955600,30000,30000,30000,30000,0
|
|
20231102,132300,527955600,30000,30000,30000,30000,0
|
|
20231102,132200,527955600,30000,30000,30000,30000,0
|
|
20231102,132100,527955600,30000,30000,30000,30000,0
|
|
20231102,132000,527955600,30000,30000,30000,30000,3
|
|
20231102,131900,527865600,30000,30000,30000,30000,28
|
|
20231102,131800,527025600,30000,30000,30050,30000,17
|
|
20231102,131700,526515100,30000,30050,30050,30000,7
|
|
20231102,131600,526305050,30000,30000,30000,30000,7
|
|
20231102,131500,526095050,30000,30050,30050,30000,16
|
|
20231102,131400,525614700,30000,30000,30000,30000,5
|
|
20231102,131300,525464700,30000,30050,30050,30000,30
|
|
20231102,131200,524564050,30050,30050,30100,30000,252
|
|
20231102,131100,516997050,30000,30000,30000,30000,0
|
|
20231102,131000,516997050,30000,30100,30100,30000,1704
|
|
20231102,130900,465848050,30100,30100,30100,30100,3
|
|
20231102,130800,465757750,30100,30100,30100,30100,6
|
|
20231102,130700,465577150,30100,30150,30150,30100,22
|
|
20231102,130600,464914900,30100,30150,30150,30050,44
|
|
20231102,130500,463589450,30150,30100,30150,30100,5
|
|
20231102,130400,463438900,30100,30100,30150,30050,21
|
|
20231102,130300,462806600,30150,30150,30150,30150,1
|
|
20231102,130200,462776450,30100,30100,30100,30100,5
|
|
20231102,130100,462625950,30100,30100,30100,30100,4
|
|
20231102,130000,462505550,30100,30100,30100,30100,5
|
|
20231102,125900,462355050,30100,30100,30100,30100,33
|
|
20231102,125800,461361750,30050,30050,30050,30050,1
|
|
20231102,125700,461331700,30100,30100,30100,30100,5
|
|
20231102,125600,461181200,30050,30100,30100,30050,6
|
|
20231102,125500,461000650,30100,30100,30100,30100,4
|
|
20231102,125400,460880250,30100,30100,30100,30100,3
|
|
20231102,125300,460789950,30100,30100,30100,30050,25
|
|
20231102,125200,460037600,30100,30100,30150,30100,44
|
|
20231102,125100,458712950,30150,30100,30150,30100,11
|
|
20231102,125000,458381800,30100,30100,30150,30100,23
|
|
20231102,124900,457689450,30100,30100,30100,30100,7
|
|
20231102,124800,457478750,30100,30100,30100,30100,5
|
|
20231102,124700,457328250,30100,30100,30100,30100,2
|
|
20231102,124600,457268050,30100,30100,30100,30100,6
|
|
20231102,124500,457087450,30100,30100,30100,30100,3
|
|
20231102,124400,456997150,30100,30100,30100,30100,17
|
|
20231102,124300,456485450,30100,30100,30100,30100,0
|
|
20231102,124200,456485450,30100,30100,30100,30100,8
|
|
20231102,124100,456244650,30100,30100,30100,30100,3
|
|
20231102,124000,456154350,30100,30100,30100,30100,0
|
|
20231102,123900,456154350,30100,30100,30100,30100,5
|
|
20231102,123800,456003850,30100,30100,30100,30100,5
|
|
20231102,123700,455853350,30100,30100,30100,30100,4
|
|
20231102,123600,455732950,30100,30100,30100,30100,4
|
|
20231102,123500,455612550,30100,30150,30150,30100,7
|
|
20231102,123400,455401750,30100,30100,30100,30100,2
|
|
20231102,123300,455341550,30100,30100,30100,30100,12
|
|
20231102,123200,454980350,30100,30100,30100,30100,0
|
|
20231102,123100,454980350,30100,30100,30100,30100,4
|
|
20231102,123000,454859950,30100,30100,30100,30100,10
|
|
20231102,122900,454558950,30150,30100,30150,30100,39
|
|
20231102,122800,453384950,30150,30100,30150,30100,88
|
|
20231102,122700,450735800,30100,30100,30100,30100,4
|
|
20231102,122600,450615400,30100,30100,30100,30100,3
|
|
20231102,122500,450525100,30100,30100,30100,30100,4
|
|
20231102,122400,450404700,30100,30100,30100,30100,5
|
|
20231102,122300,450254200,30150,30100,30150,30100,4
|
|
20231102,122200,450133750,30100,30100,30100,30100,0
|
|
20231102,122100,450133750,30100,30100,30100,30100,32
|
|
20231102,122000,449170550,30150,30150,30150,30150,0
|
|
20231102,121900,449170550,30150,30100,30150,30100,35
|
|
20231102,121800,448117000,30150,30150,30150,30100,12
|
|
20231102,121700,447755700,30150,30100,30150,30100,20
|
|
20231102,121600,447153500,30100,30100,30100,30100,12
|
|
20231102,121500,446792300,30100,30100,30100,30100,14
|
|
20231102,121400,446370900,30100,30100,30100,30100,4
|
|
20231102,121300,446250500,30150,30200,30200,30150,18
|
|
20231102,121200,445707750,30200,30200,30200,30200,1
|
|
20231102,121100,445677550,30250,30250,30250,30250,0
|
|
20231102,121000,445677550,30250,30200,30250,30150,16
|
|
20231102,120900,445194500,30200,30200,30200,30200,20
|
|
20231102,120800,444590500,30200,30200,30200,30200,5
|
|
20231102,120700,444439500,30200,30200,30250,30200,463
|
|
20231102,120600,430454200,30200,30250,30250,30200,8
|
|
20231102,120500,430212450,30250,30250,30250,30250,3
|
|
20231102,120400,430121700,30300,30250,30300,30250,7
|
|
20231102,120300,429909900,30250,30250,30250,30250,10
|
|
20231102,120200,429607400,30250,30250,30250,30250,12
|
|
20231102,120100,429244400,30250,30250,30250,30250,5
|
|
20231102,120000,429093150,30250,30250,30250,30250,3
|
|
20231102,115900,429002400,30250,30250,30250,30250,0
|
|
20231102,115800,429002400,30250,30250,30250,30250,9
|
|
20231102,115700,428730150,30300,30300,30300,30300,0
|
|
20231102,115600,428730150,30300,30300,30300,30250,23
|
|
20231102,115500,428033500,30300,30300,30300,30300,42
|
|
20231102,115400,426760900,30350,30300,30350,30300,5
|
|
20231102,115300,426609350,30350,30300,30350,30300,9
|
|
20231102,115200,426336550,30350,30350,30350,30300,49
|
|
20231102,115100,424849600,30400,30400,30400,30400,1
|
|
20231102,115000,424819200,30350,30300,30350,30300,62
|
|
20231102,114900,422937750,30350,30350,30350,30300,181
|
|
20231102,114800,417449950,30350,30350,30350,30350,4
|
|
20231102,114700,417328550,30400,30400,30400,30400,0
|
|
20231102,114600,417328550,30400,30400,30400,30400,0
|
|
20231102,114500,417328550,30400,30400,30400,30400,174
|
|
20231102,114400,412038950,30400,30400,30400,30400,0
|
|
20231102,114300,412038950,30400,30400,30400,30400,0
|
|
20231102,114200,412038950,30400,30400,30400,30400,0
|
|
20231102,114100,412038950,30400,30400,30400,30400,7
|
|
20231102,114000,411826150,30400,30400,30400,30400,0
|
|
20231102,113900,411826150,30400,30400,30400,30400,100
|
|
20231102,113800,408786150,30400,30400,30400,30400,24
|
|
20231102,113700,408056550,30400,30400,30400,30400,5
|
|
20231102,113600,407904550,30450,30450,30450,30450,2
|
|
20231102,113500,407843650,30450,30450,30450,30450,5
|
|
20231102,113400,407691400,30450,30450,30450,30450,5
|
|
20231102,113300,407539150,30450,30450,30450,30450,4
|
|
20231102,113200,407417350,30450,30450,30450,30450,5
|
|
20231102,113100,407265100,30450,30450,30450,30450,3
|
|
20231102,113000,407173750,30450,30450,30450,30450,6
|
|
20231102,112900,406991050,30450,30450,30450,30450,11
|
|
20231102,112800,406656100,30450,30450,30450,30450,0
|
|
20231102,112700,406656100,30450,30450,30450,30400,147
|
|
20231102,112600,402180100,30450,30400,30450,30400,56
|
|
20231102,112500,400475150,30450,30450,30450,30400,9
|
|
20231102,112400,400201350,30450,30450,30450,30450,1
|
|
20231102,112300,400170900,30400,30400,30450,30400,8
|
|
20231102,112200,399927650,30400,30400,30400,30400,0
|
|
20231102,112100,399927650,30400,30400,30400,30400,5
|
|
20231102,112000,399775650,30450,30400,30450,30400,5
|
|
20231102,111900,399623600,30400,30400,30400,30400,3
|
|
20231102,111800,399532400,30400,30400,30400,30400,5
|
|
20231102,111700,399380400,30400,30450,30450,30400,21
|
|
20231102,111600,398741150,30400,30450,30450,30400,11
|
|
20231102,111500,398406700,30400,30400,30400,30400,4
|
|
20231102,111400,398285100,30400,30400,30400,30400,0
|
|
20231102,111300,398285100,30400,30450,30450,30400,4
|
|
20231102,111200,398163350,30450,30450,30450,30450,3
|
|
20231102,111100,398072000,30400,30400,30450,30400,15
|
|
20231102,111000,397615950,30400,30450,30450,30400,117
|
|
20231102,110900,394058900,30450,30450,30450,30450,4
|
|
20231102,110800,393937100,30450,30450,30450,30450,14
|
|
20231102,110700,393510800,30450,30450,30450,30450,5
|
|
20231102,110600,393358550,30450,30450,30450,30450,0
|
|
20231102,110500,393358550,30450,30500,30500,30450,327
|
|
20231102,110400,383386100,30500,30500,30500,30500,95
|
|
20231102,110300,380488600,30500,30500,30500,30500,95
|
|
20231102,110200,377591100,30500,30500,30500,30500,0
|
|
20231102,110100,377591100,30500,30500,30500,30500,390
|
|
20231102,110000,365696100,30500,30550,30550,30500,20
|
|
20231102,105900,365086050,30550,30550,30550,30550,264
|
|
20231102,105800,357020850,30550,30550,30550,30550,3
|
|
20231102,105700,356929200,30550,30550,30550,30550,9
|
|
20231102,105600,356654250,30550,30550,30550,30550,0
|
|
20231102,105500,356654250,30550,30550,30550,30550,26
|
|
20231102,105400,355859950,30600,30600,30600,30600,1
|
|
20231102,105300,355829350,30600,30600,30600,30600,1
|
|
20231102,105200,355798750,30550,30550,30550,30550,0
|
|
20231102,105100,355798750,30550,30600,30600,30550,115
|
|
20231102,105000,352284100,30600,30600,30600,30600,99
|
|
20231102,104900,349254700,30600,30600,30600,30600,0
|
|
20231102,104800,349254700,30600,30600,30600,30600,87
|
|
20231102,104700,346592500,30750,30750,30750,30750,0
|
|
20231102,104600,346592500,30750,30750,30750,30750,0
|
|
20231102,104500,346592500,30750,30750,30750,30750,0
|
|
20231102,104400,346592500,30750,30650,30750,30650,3200
|
|
20231102,104300,248239700,30600,30550,30600,30550,434
|
|
20231102,104200,234966100,30500,30500,30500,30500,10
|
|
20231102,104100,234661100,30500,30600,30600,30500,1021
|
|
20231102,104000,203448100,30600,30600,30600,30600,0
|
|
20231102,103900,203448100,30600,30600,30600,30600,0
|
|
20231102,103800,203448100,30600,30600,30600,30600,159
|
|
20231102,103700,198582700,30600,30600,30600,30600,1
|
|
20231102,103600,198552100,30550,30550,30550,30550,0
|
|
20231102,103500,198552100,30550,30550,30550,30550,0
|
|
20231102,103400,198552100,30550,30550,30550,30550,7
|
|
20231102,103300,198338250,30550,30550,30550,30550,0
|
|
20231102,103200,198338250,30550,30550,30550,30550,6
|
|
20231102,103100,198154950,30550,30550,30550,30550,0
|
|
20231102,103000,198154950,30550,30550,30550,30550,1
|
|
20231102,102900,198124400,30600,30600,30600,30600,0
|
|
20231102,102800,198124400,30600,30600,30600,30600,0
|
|
20231102,102700,198124400,30600,30600,30600,30600,0
|
|
20231102,102600,198124400,30600,30600,30600,30600,0
|
|
20231102,102500,198124400,30600,30600,30600,30600,2
|
|
20231102,102400,198063200,30600,30600,30600,30600,5
|
|
20231102,102300,197910200,30600,30600,30600,30600,93
|
|
20231102,102200,195064400,30600,30600,30600,30600,0
|
|
20231102,102100,195064400,30600,30600,30600,30600,1
|
|
20231102,102000,195033800,30600,30600,30600,30600,1
|
|
20231102,101900,195003200,30550,30550,30550,30550,25
|
|
20231102,101800,194239450,30500,30500,30500,30500,0
|
|
20231102,101700,194239450,30500,30500,30500,30500,0
|
|
20231102,101600,194239450,30500,30500,30500,30500,0
|
|
20231102,101500,194239450,30500,30550,30550,30500,32
|
|
20231102,101400,193261900,30550,30550,30550,30550,112
|
|
20231102,101300,189840300,30550,30550,30550,30550,3
|
|
20231102,101200,189748650,30550,30500,30550,30500,167
|
|
20231102,101100,184647200,30550,30550,30550,30550,0
|
|
20231102,101000,184647200,30550,30550,30550,30550,2
|
|
20231102,100900,184586100,30500,30450,30500,30450,392
|
|
20231102,100800,172630350,30450,30450,30450,30450,4
|
|
20231102,100700,172508550,30450,30450,30450,30450,0
|
|
20231102,100600,172508550,30450,30450,30450,30450,11
|
|
20231102,100500,172173600,30450,30450,30450,30450,3
|
|
20231102,100400,172082250,30500,30500,30500,30500,0
|
|
20231102,100300,172082250,30500,30500,30500,30500,0
|
|
20231102,100200,172082250,30500,30500,30500,30500,0
|
|
20231102,100100,172082250,30500,30500,30500,30500,5
|
|
20231102,100000,171929750,30450,30500,30500,30450,2
|
|
20231102,095900,171868800,30450,30450,30450,30450,2
|
|
20231102,095800,171807900,30450,30450,30450,30450,0
|
|
20231102,095700,171807900,30450,30500,30500,30450,198
|
|
20231102,095600,165773150,30500,30550,30550,30500,71
|
|
20231102,095500,163604400,30600,30600,30600,30600,127
|
|
20231102,095400,159718200,30600,30600,30600,30600,59
|
|
20231102,095300,157912800,30600,30600,30600,30550,11
|
|
20231102,095200,157576450,30550,30550,30550,30550,3
|
|
20231102,095100,157484800,30550,30550,30550,30550,1
|
|
20231102,095000,157454250,30600,30550,30600,30550,2
|
|
20231102,094900,157393100,30600,30600,30600,30600,1
|
|
20231102,094800,157362500,30600,30600,30600,30600,0
|
|
20231102,094700,157362500,30600,30600,30600,30600,0
|
|
20231102,094600,157362500,30600,30600,30600,30600,3
|
|
20231102,094500,157270700,30550,30550,30550,30550,24
|
|
20231102,094400,156537500,30550,30500,30550,30500,142
|
|
20231102,094300,152206450,30450,30450,30450,30450,1
|
|
20231102,094200,152176000,30450,30450,30450,30450,40
|
|
20231102,094100,150958000,30450,30400,30450,30400,251
|
|
20231102,094000,143315250,30450,30450,30450,30450,5
|
|
20231102,093900,143163000,30450,30450,30450,30450,2
|
|
20231102,093800,143102100,30450,30450,30450,30450,4
|
|
20231102,093700,142980300,30450,30450,30450,30400,102
|
|
20231102,093600,139878700,30450,30500,30500,30450,14
|
|
20231102,093500,139451750,30550,30600,30600,30550,1991
|
|
20231102,093400,78574150,30650,30650,30650,30650,11
|
|
20231102,093300,78237000,30650,30650,30650,30650,10
|
|
20231102,093200,77930500,30650,30650,30650,30650,27
|
|
20231102,093100,77102950,30650,30600,30650,30600,16
|
|
20231102,093000,76613300,30650,30650,30650,30650,2
|
|
20231102,092900,76552000,30600,30600,30600,30600,32
|
|
20231102,092800,75572800,30600,30600,30600,30600,0
|
|
20231102,092700,75572800,30600,30600,30600,30600,1
|
|
20231102,092600,75542200,30700,30700,30700,30700,0
|
|
20231102,092500,75542200,30700,30700,30700,30650,3
|
|
20231102,092400,75450150,30650,30650,30650,30650,114
|
|
20231102,092300,71956050,30700,30700,30700,30700,1
|
|
20231102,092200,71925350,30650,30650,30650,30650,2
|
|
20231102,092100,71864050,30700,30700,30700,30700,10
|
|
20231102,092000,71557050,30750,30750,30750,30750,0
|
|
20231102,091900,71557050,30750,30750,30750,30750,1
|
|
20231102,091800,71526300,30750,30750,30750,30750,0
|
|
20231102,091700,71526300,30750,30650,30750,30650,71
|
|
20231102,091600,69347950,30750,30700,30750,30700,3
|
|
20231102,091500,69255800,30700,30700,30700,30700,354
|
|
20231102,091400,58388000,30700,30700,30750,30700,365
|
|
20231102,091300,47182450,30700,30700,30700,30700,0
|
|
20231102,091200,47182450,30700,30700,30700,30700,1
|
|
20231102,091100,47151750,30700,30700,30700,30700,0
|
|
20231102,091000,47151750,30700,30700,30700,30700,2
|
|
20231102,090900,47090350,30700,30700,30700,30700,4
|
|
20231102,090800,46967550,30700,30750,30800,30650,541
|
|
20231102,090700,30346450,30750,30750,30800,30750,65
|
|
20231102,090600,28346000,30750,30750,30750,30750,3
|
|
20231102,090500,28253750,30750,30750,30750,30700,529
|
|
20231102,090400,11987700,30700,30700,30700,30700,130
|
|
20231102,090300,7996700,30650,30650,30700,30650,128
|
|
20231102,090200,4072600,30650,30700,30700,30650,7
|
|
20231102,090100,3858000,30700,30600,30700,30600,17
|
|
20231102,090000,3336200,30700,30900,30900,30700,108
|