587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,184400,692495600,26900,26900,26900,26900,357
|
|
20231107,184300,692495600,26900,26900,26900,26900,0
|
|
20231107,184200,692495600,26900,26900,26900,26900,0
|
|
20231107,184100,692495600,26900,26900,26900,26900,0
|
|
20231107,184000,692495600,26900,26900,26900,26900,0
|
|
20231107,183900,692495600,26900,26900,26900,26900,0
|
|
20231107,183800,692495600,26900,26900,26900,26900,0
|
|
20231107,183700,692495600,26900,26900,26900,26900,0
|
|
20231107,183600,692495600,26900,26900,26900,26900,0
|
|
20231107,183500,692495600,26900,26900,26900,26900,0
|
|
20231107,183400,692495600,26900,26900,26900,26900,0
|
|
20231107,183300,692495600,26900,26900,26900,26900,0
|
|
20231107,183200,692495600,26900,26900,26900,26900,0
|
|
20231107,183100,692495600,26900,26900,26900,26900,0
|
|
20231107,183000,692495600,26900,26900,26900,26900,0
|
|
20231107,182900,692495600,26900,26900,26900,26900,0
|
|
20231107,182800,692495600,26900,26900,26900,26900,0
|
|
20231107,182700,692495600,26900,26900,26900,26900,0
|
|
20231107,182600,692495600,26900,26900,26900,26900,0
|
|
20231107,182500,692495600,26900,26900,26900,26900,0
|
|
20231107,182400,692495600,26900,26900,26900,26900,0
|
|
20231107,182300,692495600,26900,26900,26900,26900,0
|
|
20231107,182200,692495600,26900,26900,26900,26900,0
|
|
20231107,182100,692495600,26900,26900,26900,26900,0
|
|
20231107,182000,692495600,26900,26900,26900,26900,0
|
|
20231107,181900,692495600,26900,26900,26900,26900,0
|
|
20231107,181800,692495600,26900,26900,26900,26900,0
|
|
20231107,181700,692495600,26900,26900,26900,26900,0
|
|
20231107,181600,692495600,26900,26900,26900,26900,0
|
|
20231107,181500,692495600,26900,26900,26900,26900,0
|
|
20231107,181400,692495600,26900,26900,26900,26900,357
|
|
20231107,181300,692495600,26900,26900,26900,26900,0
|
|
20231107,181200,692495600,26900,26900,26900,26900,0
|
|
20231107,181100,692495600,26900,26900,26900,26900,0
|
|
20231107,181000,692495600,26900,26900,26900,26900,0
|
|
20231107,180900,692495600,26900,26900,26900,26900,0
|
|
20231107,180800,692495600,26900,26900,26900,26900,0
|
|
20231107,180700,692495600,26900,26900,26900,26900,0
|
|
20231107,180600,692495600,26900,26900,26900,26900,0
|
|
20231107,180500,692495600,26900,26900,26900,26900,0
|
|
20231107,180400,692495600,26900,26900,26900,26900,0
|
|
20231107,180300,692495600,26900,26900,26900,26900,0
|
|
20231107,180200,692495600,26900,26900,26900,26900,0
|
|
20231107,180100,692495600,26900,26900,26900,26900,0
|
|
20231107,180000,692495600,26900,26900,26900,26900,0
|
|
20231107,175900,692495600,26900,26900,26900,26900,0
|
|
20231107,175800,692495600,26900,26900,26900,26900,0
|
|
20231107,175700,692495600,26900,26900,26900,26900,0
|
|
20231107,175600,692495600,26900,26900,26900,26900,0
|
|
20231107,175500,692495600,26900,26900,26900,26900,0
|
|
20231107,175400,692495600,26900,26900,26900,26900,0
|
|
20231107,175300,692495600,26900,26900,26900,26900,0
|
|
20231107,175200,692495600,26900,26900,26900,26900,0
|
|
20231107,175100,692495600,26900,26900,26900,26900,0
|
|
20231107,175000,692495600,26900,26900,26900,26900,0
|
|
20231107,174900,692495600,26900,26900,26900,26900,0
|
|
20231107,174800,692495600,26900,26900,26900,26900,0
|
|
20231107,174700,692495600,26900,26900,26900,26900,0
|
|
20231107,174600,692495600,26900,26900,26900,26900,0
|
|
20231107,174500,692495600,26900,26900,26900,26900,0
|
|
20231107,174400,692495600,26900,26900,26900,26900,357
|
|
20231107,174300,692495600,26900,26900,26900,26900,0
|
|
20231107,174200,692495600,26900,26900,26900,26900,0
|
|
20231107,174100,692495600,26900,26900,26900,26900,0
|
|
20231107,174000,692495600,26900,26900,26900,26900,0
|
|
20231107,173900,692495600,26900,26900,26900,26900,0
|
|
20231107,173800,692495600,26900,26900,26900,26900,0
|
|
20231107,173700,692495600,26900,26900,26900,26900,0
|
|
20231107,173600,692495600,26900,26900,26900,26900,0
|
|
20231107,173500,692495600,26900,26900,26900,26900,0
|
|
20231107,173400,692495600,26900,26900,26900,26900,0
|
|
20231107,173300,692495600,26900,26900,26900,26900,0
|
|
20231107,173200,692495600,26900,26900,26900,26900,0
|
|
20231107,173100,692495600,26900,26900,26900,26900,0
|
|
20231107,173000,692495600,26900,26900,26900,26900,0
|
|
20231107,172900,692495600,26900,26900,26900,26900,0
|
|
20231107,172800,692495600,26900,26900,26900,26900,0
|
|
20231107,172700,692495600,26900,26900,26900,26900,0
|
|
20231107,172600,692495600,26900,26900,26900,26900,0
|
|
20231107,172500,692495600,26900,26900,26900,26900,0
|
|
20231107,172400,692495600,26900,26900,26900,26900,0
|
|
20231107,172300,692495600,26900,26900,26900,26900,0
|
|
20231107,172200,692495600,26900,26900,26900,26900,0
|
|
20231107,172100,692495600,26900,26900,26900,26900,0
|
|
20231107,172000,692495600,26900,26900,26900,26900,0
|
|
20231107,171900,692495600,26900,26900,26900,26900,0
|
|
20231107,171800,692495600,26900,26900,26900,26900,0
|
|
20231107,171700,692495600,26900,26900,26900,26900,0
|
|
20231107,171600,692495600,26900,26900,26900,26900,0
|
|
20231107,171500,692495600,26900,26900,26900,26900,0
|
|
20231107,171400,692495600,26900,26900,26900,26900,357
|
|
20231107,171300,692495600,26900,26900,26900,26900,0
|
|
20231107,171200,692495600,26900,26900,26900,26900,0
|
|
20231107,171100,692495600,26900,26900,26900,26900,0
|
|
20231107,171000,692495600,26900,26900,26900,26900,0
|
|
20231107,170900,692495600,26900,26900,26900,26900,0
|
|
20231107,170800,692495600,26900,26900,26900,26900,0
|
|
20231107,170700,692495600,26900,26900,26900,26900,0
|
|
20231107,170600,692495600,26900,26900,26900,26900,0
|
|
20231107,170500,692495600,26900,26900,26900,26900,0
|
|
20231107,170400,692495600,26900,26900,26900,26900,0
|
|
20231107,170300,692495600,26900,26900,26900,26900,0
|
|
20231107,170200,692495600,26900,26900,26900,26900,0
|
|
20231107,170100,692495600,26900,26900,26900,26900,0
|
|
20231107,170000,692495600,26900,26900,26900,26900,0
|
|
20231107,165900,692495600,26900,26900,26900,26900,0
|
|
20231107,165800,692495600,26900,26900,26900,26900,0
|
|
20231107,165700,692495600,26900,26900,26900,26900,0
|
|
20231107,165600,692495600,26900,26900,26900,26900,0
|
|
20231107,165500,692495600,26900,26900,26900,26900,0
|
|
20231107,165400,692495600,26900,26900,26900,26900,0
|
|
20231107,165300,692495600,26900,26900,26900,26900,0
|
|
20231107,165200,692495600,26900,26900,26900,26900,0
|
|
20231107,165100,692495600,26900,26900,26900,26900,0
|
|
20231107,165000,692495600,26900,26900,26900,26900,0
|
|
20231107,164900,692495600,26900,26900,26900,26900,0
|
|
20231107,164800,692495600,26900,26900,26900,26900,0
|
|
20231107,164700,692495600,26900,26900,26900,26900,0
|
|
20231107,164600,692495600,26900,26900,26900,26900,0
|
|
20231107,164500,692495600,26900,26900,26900,26900,0
|
|
20231107,164400,692495600,26900,26900,26900,26900,357
|
|
20231107,164300,692495600,26900,26900,26900,26900,0
|
|
20231107,164200,692495600,26900,26900,26900,26900,0
|
|
20231107,164100,692495600,26900,26900,26900,26900,0
|
|
20231107,164000,692495600,26900,26900,26900,26900,0
|
|
20231107,163900,692495600,26900,26900,26900,26900,0
|
|
20231107,163800,692495600,26900,26900,26900,26900,0
|
|
20231107,163700,692495600,26900,26900,26900,26900,0
|
|
20231107,163600,692495600,26900,26900,26900,26900,0
|
|
20231107,163500,692495600,26900,26900,26900,26900,0
|
|
20231107,163400,692495600,26900,26900,26900,26900,0
|
|
20231107,163300,692495600,26900,26900,26900,26900,0
|
|
20231107,163200,692495600,26900,26900,26900,26900,0
|
|
20231107,163100,692495600,26900,26900,26900,26900,0
|
|
20231107,163000,692495600,26900,26900,26900,26900,0
|
|
20231107,162900,692495600,26900,26900,26900,26900,0
|
|
20231107,162800,692495600,26900,26900,26900,26900,0
|
|
20231107,162700,692495600,26900,26900,26900,26900,0
|
|
20231107,162600,692495600,26900,26900,26900,26900,0
|
|
20231107,162500,692495600,26900,26900,26900,26900,0
|
|
20231107,162400,692495600,26900,26900,26900,26900,0
|
|
20231107,162300,692495600,26900,26900,26900,26900,0
|
|
20231107,162200,692495600,26900,26900,26900,26900,0
|
|
20231107,162100,692495600,26900,26900,26900,26900,0
|
|
20231107,162000,692495600,26900,26900,26900,26900,0
|
|
20231107,161900,692495600,26900,26900,26900,26900,0
|
|
20231107,161800,692495600,26900,26900,26900,26900,0
|
|
20231107,161700,692495600,26900,26900,26900,26900,0
|
|
20231107,161600,692495600,26900,26900,26900,26900,0
|
|
20231107,161500,692495600,26900,26900,26900,26900,0
|
|
20231107,161400,692495600,26900,26900,26900,26900,357
|
|
20231107,161300,692495600,26900,26900,26900,26900,0
|
|
20231107,161200,692495600,26900,26900,26900,26900,0
|
|
20231107,161100,692495600,26900,26900,26900,26900,0
|
|
20231107,161000,692495600,26900,26900,26900,26900,0
|
|
20231107,160900,692495600,26900,26900,26900,26900,0
|
|
20231107,160800,692495600,26900,26900,26900,26900,0
|
|
20231107,160700,692495600,26900,26900,26900,26900,0
|
|
20231107,160600,692495600,26900,26900,26900,26900,0
|
|
20231107,160500,692495600,26900,26900,26900,26900,0
|
|
20231107,160400,692495600,26900,26900,26900,26900,0
|
|
20231107,160300,692495600,26900,26900,26900,26900,0
|
|
20231107,160200,692495600,26900,26900,26900,26900,0
|
|
20231107,160100,692495600,26900,26900,26900,26900,0
|
|
20231107,160000,692495600,26900,26900,26900,26900,0
|
|
20231107,155900,692495600,26900,26900,26900,26900,0
|
|
20231107,155800,692495600,26900,26900,26900,26900,0
|
|
20231107,155700,692495600,26900,26900,26900,26900,0
|
|
20231107,155600,692495600,26900,26900,26900,26900,0
|
|
20231107,155500,692495600,26900,26900,26900,26900,0
|
|
20231107,155400,692495600,26900,26900,26900,26900,0
|
|
20231107,155300,692495600,26900,26900,26900,26900,0
|
|
20231107,155200,692495600,26900,26900,26900,26900,0
|
|
20231107,155100,692495600,26900,26900,26900,26900,0
|
|
20231107,155000,692495600,26900,26900,26900,26900,0
|
|
20231107,154900,692495600,26900,26900,26900,26900,0
|
|
20231107,154800,692495600,26900,26900,26900,26900,0
|
|
20231107,154700,692495600,26900,26900,26900,26900,0
|
|
20231107,154600,692495600,26900,26900,26900,26900,0
|
|
20231107,154500,692495600,26900,26900,26900,26900,0
|
|
20231107,154400,692495600,26900,26900,26900,26900,357
|
|
20231107,154300,692495600,26900,26900,26900,26900,0
|
|
20231107,154200,692495600,26900,26900,26900,26900,0
|
|
20231107,154100,692495600,26900,26900,26900,26900,0
|
|
20231107,154000,692495600,26900,26900,26900,26900,0
|
|
20231107,153900,692495600,26900,26900,26900,26900,0
|
|
20231107,153800,692495600,26900,26900,26900,26900,0
|
|
20231107,153700,692495600,26900,26900,26900,26900,0
|
|
20231107,153600,692495600,26900,26900,26900,26900,0
|
|
20231107,153500,692495600,26900,26900,26900,26900,0
|
|
20231107,153400,692495600,26900,26900,26900,26900,0
|
|
20231107,153300,692495600,26900,26900,26900,26900,0
|
|
20231107,153200,692495600,26900,26900,26900,26900,0
|
|
20231107,153100,692495600,26900,26900,26900,26900,0
|
|
20231107,153000,692495600,26900,26900,26900,26900,357
|
|
20231107,152900,682892300,27000,27000,27000,27000,0
|
|
20231107,152800,682892300,27000,27000,27000,27000,0
|
|
20231107,152700,682892300,27000,27000,27000,27000,0
|
|
20231107,152600,682892300,27000,27000,27000,27000,0
|
|
20231107,152500,682892300,27000,27000,27000,27000,0
|
|
20231107,152400,682892300,27000,27000,27000,27000,0
|
|
20231107,152300,682892300,27000,27000,27000,27000,0
|
|
20231107,152200,682892300,27000,27000,27000,27000,0
|
|
20231107,152100,682892300,27000,27000,27000,27000,0
|
|
20231107,152000,682892300,27000,27000,27000,27000,0
|
|
20231107,151900,682892300,27000,26850,27000,26850,10
|
|
20231107,151800,682623650,27000,26900,27000,26900,2
|
|
20231107,151700,682569750,26850,26850,26850,26850,0
|
|
20231107,151600,682569750,26850,26900,26900,26850,18
|
|
20231107,151500,682085900,26900,27000,27000,26900,18
|
|
20231107,151400,681601200,26900,26900,26900,26900,0
|
|
20231107,151300,681601200,26900,26900,26900,26900,0
|
|
20231107,151200,681601200,26900,26900,26900,26900,0
|
|
20231107,151100,681601200,26900,26900,26900,26900,16
|
|
20231107,151000,681170800,26900,27000,27000,26900,4
|
|
20231107,150900,681062950,27000,26950,27000,26950,25
|
|
20231107,150800,680388600,26950,27000,27000,26950,43
|
|
20231107,150700,679229500,27000,27000,27000,27000,26
|
|
20231107,150600,678527500,27000,27000,27000,27000,49
|
|
20231107,150500,677204500,27000,27000,27000,27000,11
|
|
20231107,150400,676907500,27000,26950,27000,26950,32
|
|
20231107,150300,676043700,27000,27000,27000,27000,37
|
|
20231107,150200,675044700,26950,27000,27000,26950,41
|
|
20231107,150100,673939550,27000,27000,27000,27000,30
|
|
20231107,150000,673129550,27000,26950,27000,26950,31
|
|
20231107,145900,672293650,27000,27000,27000,27000,19
|
|
20231107,145800,671780650,26950,26950,27000,26950,45
|
|
20231107,145700,670566500,26900,27000,27000,26900,34
|
|
20231107,145600,669650900,27000,26950,27000,26950,38
|
|
20231107,145500,668626600,26950,26950,26950,26900,46
|
|
20231107,145400,667386950,27000,27000,27000,26950,40
|
|
20231107,145300,666307500,26950,26950,26950,26950,38
|
|
20231107,145200,665283400,26950,27000,27000,26950,20
|
|
20231107,145100,664743950,26950,26900,26950,26850,55
|
|
20231107,145000,663263300,26950,27000,27000,26950,40
|
|
20231107,144900,662185000,27000,26950,27000,26950,38
|
|
20231107,144800,661160700,26950,26900,26950,26900,49
|
|
20231107,144700,659841200,26950,26950,27000,26950,50
|
|
20231107,144600,658493200,26950,26950,26950,26950,33
|
|
20231107,144500,657603850,26900,26950,26950,26900,28
|
|
20231107,144400,656850100,26950,26950,26950,26950,38
|
|
20231107,144300,655826000,26950,26950,26950,26900,38
|
|
20231107,144200,654802950,26950,26950,26950,26950,42
|
|
20231107,144100,653671050,26950,26950,26950,26950,35
|
|
20231107,144000,652727800,26950,27000,27000,26950,37
|
|
20231107,143900,651729000,27000,27000,27000,27000,27
|
|
20231107,143800,651000000,27000,27000,27000,26950,36
|
|
20231107,143700,650029050,27000,27000,27000,27000,34
|
|
20231107,143600,649111050,26950,26950,26950,26900,38
|
|
20231107,143500,648087800,27000,27000,27000,27000,36
|
|
20231107,143400,647115800,27000,26950,27000,26950,36
|
|
20231107,143300,646145100,26950,27000,27000,26950,69
|
|
20231107,143200,644284200,27000,26950,27000,26950,16
|
|
20231107,143100,643852250,27000,26950,27000,26950,44
|
|
20231107,143000,642665100,27000,27000,27000,26950,47
|
|
20231107,142900,641396650,27000,26950,27000,26950,25
|
|
20231107,142800,640722150,26950,27000,27000,26950,45
|
|
20231107,142700,639508000,26950,26900,26950,26900,23
|
|
20231107,142600,638888600,26900,27000,27000,26900,56
|
|
20231107,142500,637378950,26950,26950,26950,26950,11
|
|
20231107,142400,637082500,26950,26900,26950,26900,67
|
|
20231107,142300,635278600,26950,26950,26950,26950,36
|
|
20231107,142200,634308400,26950,26950,26950,26950,35
|
|
20231107,142100,633365150,26900,26950,26950,26900,45
|
|
20231107,142000,632153350,26950,26900,26950,26900,34
|
|
20231107,141900,631237150,26900,26950,26950,26900,27
|
|
20231107,141800,630510400,26950,26950,26950,26950,32
|
|
20231107,141700,629648000,26950,26950,26950,26950,35
|
|
20231107,141600,628704750,26900,26950,26950,26900,55
|
|
20231107,141500,627223350,26950,26950,26950,26950,33
|
|
20231107,141400,626334000,26950,26950,26950,26900,85
|
|
20231107,141300,624044150,26950,26950,26950,26950,37
|
|
20231107,141200,623047000,26950,26950,26950,26950,24
|
|
20231107,141100,622400200,26900,26950,26950,26900,43
|
|
20231107,141000,621242200,26950,26950,26950,26950,35
|
|
20231107,140900,620298950,26950,26950,26950,26900,37
|
|
20231107,140800,619302700,26950,26950,26950,26950,38
|
|
20231107,140700,618278600,26950,26950,26950,26900,49
|
|
20231107,140600,616959000,26950,26950,26950,26950,39
|
|
20231107,140500,615907950,26950,26950,26950,26950,16
|
|
20231107,140400,615476750,26950,26900,26950,26900,29
|
|
20231107,140300,614696150,26800,26950,26950,26800,66
|
|
20231107,140200,612920400,26900,26950,26950,26900,39
|
|
20231107,140100,611871100,26950,26950,26950,26950,33
|
|
20231107,140000,610981750,26950,26950,26950,26900,43
|
|
20231107,135900,609822950,26900,26950,26950,26900,48
|
|
20231107,135800,608530400,26950,26950,26950,26950,20
|
|
20231107,135700,607991400,26950,26950,26950,26900,38
|
|
20231107,135600,606968200,26950,26950,26950,26950,45
|
|
20231107,135500,605755450,26950,26950,26950,26800,63
|
|
20231107,135400,604061900,26950,26950,26950,26950,28
|
|
20231107,135300,603307300,26950,26850,26950,26850,20
|
|
20231107,135200,602769650,26850,26950,26950,26850,36
|
|
20231107,135100,601801250,26950,26900,26950,26900,26
|
|
20231107,135000,601101300,26950,26900,26950,26900,29
|
|
20231107,134900,600320900,26900,26900,26900,26900,38
|
|
20231107,134800,599298700,26900,26850,26900,26850,40
|
|
20231107,134700,598222900,26850,26950,26950,26850,42
|
|
20231107,134600,597093550,26900,26850,26900,26850,33
|
|
20231107,134500,596206050,26850,26950,26950,26850,38
|
|
20231107,134400,595184100,26900,26900,26900,26900,19
|
|
20231107,134300,594673000,26900,26900,26900,26850,54
|
|
20231107,134200,593222100,26900,26900,26900,26900,35
|
|
20231107,134100,592280600,26900,26900,26900,26900,40
|
|
20231107,134000,591204600,26900,26900,26900,26850,34
|
|
20231107,133900,590290850,26900,26900,26900,26900,39
|
|
20231107,133800,589241750,26900,26900,26900,26850,45
|
|
20231107,133700,588032700,26900,26850,26900,26850,26
|
|
20231107,133600,587333650,26850,26800,26850,26800,31
|
|
20231107,133500,586501850,26800,26850,26850,26800,42
|
|
20231107,133400,585374600,26850,26800,26850,26800,32
|
|
20231107,133300,584515750,26800,26850,26850,26700,68
|
|
20231107,133200,582692300,26850,26850,26850,26850,26
|
|
20231107,133100,581994200,26850,26800,26850,26800,35
|
|
20231107,133000,581055400,26850,26850,26850,26850,34
|
|
20231107,132900,580142500,26850,26750,26850,26750,21
|
|
20231107,132800,579579250,26750,26800,26800,26750,46
|
|
20231107,132700,578347100,26800,26800,26800,26800,33
|
|
20231107,132600,577462700,26750,26800,26800,26750,42
|
|
20231107,132500,576338000,26800,26800,26800,26800,27
|
|
20231107,132400,575614400,26800,26750,26800,26750,19
|
|
20231107,132300,575105550,26750,26800,26800,26750,51
|
|
20231107,132200,573739350,26800,26750,26800,26750,34
|
|
20231107,132100,572828900,26700,26750,26750,26700,43
|
|
20231107,132000,571679550,26700,26700,26700,26700,45
|
|
20231107,131900,570478050,26700,26700,26700,26650,49
|
|
20231107,131800,569170600,26700,26700,26700,26650,54
|
|
20231107,131700,567728850,26700,26600,26700,26600,536
|
|
20231107,131600,553470150,26550,26600,26600,26550,124
|
|
20231107,131500,550172650,26600,26600,26600,26600,87
|
|
20231107,131400,547858450,26600,26550,26600,26500,49
|
|
20231107,131300,546557750,26550,26550,26550,26550,33
|
|
20231107,131200,545681600,26500,26500,26500,26500,0
|
|
20231107,131100,545681600,26500,26550,26550,26500,117
|
|
20231107,131000,542576100,26550,26550,26550,26550,37
|
|
20231107,130900,541593750,26500,26500,26500,26500,21
|
|
20231107,130800,541037250,26550,26550,26550,26550,4
|
|
20231107,130700,540931050,26500,26500,26500,26500,17
|
|
20231107,130600,540480550,26500,26550,26550,26500,11
|
|
20231107,130500,540188650,26550,26550,26550,26550,1
|
|
20231107,130400,540162100,26500,26550,26550,26500,21
|
|
20231107,130300,539605400,26550,26550,26550,26550,0
|
|
20231107,130200,539605400,26550,26550,26550,26550,20
|
|
20231107,130100,539074400,26550,26550,26550,26550,91
|
|
20231107,130000,536658350,26550,26550,26550,26550,0
|
|
20231107,125900,536658350,26550,26550,26550,26550,17
|
|
20231107,125800,536207000,26600,26600,26600,26600,24
|
|
20231107,125700,535568600,26550,26550,26550,26550,18
|
|
20231107,125600,535090700,26500,26500,26500,26500,0
|
|
20231107,125500,535090700,26500,26500,26500,26500,17
|
|
20231107,125400,534640200,26500,26500,26500,26500,0
|
|
20231107,125300,534640200,26500,26500,26500,26500,0
|
|
20231107,125200,534640200,26500,26500,26500,26500,23
|
|
20231107,125100,534030700,26550,26550,26550,26550,69
|
|
20231107,125000,532198750,26550,26550,26550,26500,46
|
|
20231107,124900,530978350,26550,26550,26550,26550,81
|
|
20231107,124800,528827800,26450,26450,26450,26450,0
|
|
20231107,124700,528827800,26450,26500,26500,26450,221
|
|
20231107,124600,522972150,26500,26450,26500,26450,77
|
|
20231107,124500,520934150,26450,26450,26450,26450,17
|
|
20231107,124400,520484500,26450,26450,26450,26450,87
|
|
20231107,124300,518183350,26450,26500,26500,26450,265
|
|
20231107,124200,511174000,26500,26500,26500,26500,1
|
|
20231107,124100,511147500,26500,26550,26550,26450,1232
|
|
20231107,124000,478453050,26550,26600,26600,26550,37
|
|
20231107,123900,477469700,26600,26600,26600,26600,52
|
|
20231107,123800,476086500,26650,26600,26650,26600,613
|
|
20231107,123700,459780650,26650,26650,26650,26650,0
|
|
20231107,123600,459780650,26650,26650,26650,26650,112
|
|
20231107,123500,456795850,26600,26700,26700,26600,41
|
|
20231107,123400,455702950,26650,26650,26650,26650,173
|
|
20231107,123300,451092500,26600,26600,26600,26600,17
|
|
20231107,123200,450640300,26600,26600,26600,26600,0
|
|
20231107,123100,450640300,26600,26600,26600,26600,55
|
|
20231107,123000,449177300,26550,26600,26600,26550,23
|
|
20231107,122900,448565650,26600,26600,26600,26600,0
|
|
20231107,122800,448565650,26600,26600,26600,26550,221
|
|
20231107,122700,442687950,26600,26600,26600,26600,0
|
|
20231107,122600,442687950,26600,26600,26600,26600,5
|
|
20231107,122500,442554950,26600,26550,26600,26550,9
|
|
20231107,122400,442315800,26550,26550,26550,26550,0
|
|
20231107,122300,442315800,26550,26550,26550,26550,17
|
|
20231107,122200,441864450,26550,26550,26550,26550,0
|
|
20231107,122100,441864450,26550,26550,26550,26550,23
|
|
20231107,122000,441253800,26550,26550,26550,26550,135
|
|
20231107,121900,437669550,26550,26550,26550,26550,54
|
|
20231107,121800,436235850,26650,26650,26650,26650,0
|
|
20231107,121700,436235850,26650,26650,26650,26650,1
|
|
20231107,121600,436209200,26650,26600,26650,26550,206
|
|
20231107,121500,430730350,26600,26600,26600,26600,144
|
|
20231107,121400,426899950,26550,26600,26600,26550,19
|
|
20231107,121300,426395450,26550,26550,26550,26550,0
|
|
20231107,121200,426395450,26550,26550,26550,26550,0
|
|
20231107,121100,426395450,26550,26550,26650,26550,27
|
|
20231107,121000,425677700,26600,26600,26600,26600,0
|
|
20231107,120900,425677700,26600,26650,26650,26600,311
|
|
20231107,120800,417405000,26650,26650,26650,26650,9
|
|
20231107,120700,417165150,26650,26600,26650,26600,20
|
|
20231107,120600,416633050,26650,26650,26650,26650,363
|
|
20231107,120500,406959100,26650,26650,26650,26650,0
|
|
20231107,120400,406959100,26650,26650,26650,26650,67
|
|
20231107,120300,405173550,26650,26650,26650,26650,54
|
|
20231107,120200,403734450,26750,26700,26750,26700,133
|
|
20231107,120100,400183300,26750,26750,26750,26750,5
|
|
20231107,120000,400049550,26700,26700,26700,26700,0
|
|
20231107,115900,400049550,26700,26750,26750,26700,23
|
|
20231107,115800,399435200,26750,26750,26750,26750,0
|
|
20231107,115700,399435200,26750,26750,26750,26750,5
|
|
20231107,115600,399301450,26700,26700,26700,26700,0
|
|
20231107,115500,399301450,26700,26700,26700,26700,18
|
|
20231107,115400,398820850,26700,26700,26700,26700,7
|
|
20231107,115300,398633950,26700,26700,26700,26700,20
|
|
20231107,115200,398099950,26700,26700,26700,26700,18
|
|
20231107,115100,397619350,26700,26700,26700,26700,0
|
|
20231107,115000,397619350,26700,26700,26700,26700,17
|
|
20231107,114900,397165450,26700,26700,26700,26700,0
|
|
20231107,114800,397165450,26700,26750,26750,26700,157
|
|
20231107,114700,392972500,26700,26750,26750,26700,18
|
|
20231107,114600,392491850,26750,26750,26750,26750,539
|
|
20231107,114500,378073600,26750,26750,26750,26750,18
|
|
20231107,114400,377592100,26800,26800,26800,26800,0
|
|
20231107,114300,377592100,26800,26750,26800,26750,22
|
|
20231107,114200,377003350,26800,26800,26800,26800,0
|
|
20231107,114100,377003350,26800,26800,26800,26800,11
|
|
20231107,114000,376708550,26800,26800,26800,26800,9
|
|
20231107,113900,376467350,26800,26800,26800,26800,32
|
|
20231107,113800,375609750,26800,26800,26800,26800,18
|
|
20231107,113700,375127350,26950,26950,26950,26950,1
|
|
20231107,113600,375100400,26750,26750,26750,26750,0
|
|
20231107,113500,375100400,26750,26850,26850,26750,18
|
|
20231107,113400,374618800,26850,26850,26850,26850,0
|
|
20231107,113300,374618800,26850,26850,26850,26800,70
|
|
20231107,113200,372741750,26800,26800,26800,26800,0
|
|
20231107,113100,372741750,26800,26800,26800,26800,18
|
|
20231107,113000,372259350,26800,26800,26800,26800,0
|
|
20231107,112900,372259350,26800,26800,26800,26800,0
|
|
20231107,112800,372259350,26800,26800,26800,26800,17
|
|
20231107,112700,371803750,26800,26800,26800,26800,0
|
|
20231107,112600,371803750,26800,26800,26800,26800,217
|
|
20231107,112500,365988150,26800,26850,26850,26800,225
|
|
20231107,112400,359952100,26800,26850,26850,26800,550
|
|
20231107,112300,345209500,26850,26800,26850,26800,4
|
|
20231107,112200,345102200,26900,26900,26900,26900,95
|
|
20231107,112100,342546700,26900,26900,26900,26850,742
|
|
20231107,112000,322623850,26900,26900,26900,26900,0
|
|
20231107,111900,322623850,26900,26950,26950,26900,405
|
|
20231107,111800,311729250,27000,27000,27000,27000,1
|
|
20231107,111700,311702250,26900,26900,26900,26900,196
|
|
20231107,111600,306429850,26900,26900,26900,26900,18
|
|
20231107,111500,305945650,26900,26900,26900,26900,300
|
|
20231107,111400,297875650,26900,26900,26900,26900,37
|
|
20231107,111300,296880350,26900,26900,26900,26900,8
|
|
20231107,111200,296665150,26900,26900,26900,26900,735
|
|
20231107,111100,276893650,26900,26950,26950,26900,153
|
|
20231107,111000,272772950,26950,27000,27000,26950,322
|
|
20231107,110900,264095000,27000,27000,27000,27000,1
|
|
20231107,110800,264068000,27000,27000,27000,27000,1
|
|
20231107,110700,264041000,26950,26950,26950,26950,17
|
|
20231107,110600,263582850,27000,27000,27000,27000,0
|
|
20231107,110500,263582850,27000,27000,27000,27000,1
|
|
20231107,110400,263555850,26950,26950,26950,26950,39
|
|
20231107,110300,262504800,26950,27000,27000,26950,148
|
|
20231107,110200,258512550,27000,27000,27000,27000,133
|
|
20231107,110100,254921550,27100,27050,27100,27050,31
|
|
20231107,110000,254082250,27050,27050,27050,27050,1
|
|
20231107,105900,254055200,27000,27000,27000,27000,0
|
|
20231107,105800,254055200,27000,27000,27000,27000,69
|
|
20231107,105700,252192200,27000,27050,27050,27000,96
|
|
20231107,105600,249600050,27050,27050,27050,27050,0
|
|
20231107,105500,249600050,27050,27050,27050,27050,2
|
|
20231107,105400,249545950,27050,27050,27100,27050,12
|
|
20231107,105300,249221100,27050,27050,27050,27050,231
|
|
20231107,105200,242972550,27050,27050,27050,27050,3
|
|
20231107,105100,242891400,27000,27000,27000,27000,0
|
|
20231107,105000,242891400,27000,27000,27000,27000,143
|
|
20231107,104900,239030400,27050,27050,27050,27050,0
|
|
20231107,104800,239030400,27050,27050,27050,27050,0
|
|
20231107,104700,239030400,27050,27050,27050,27050,0
|
|
20231107,104600,239030400,27050,27050,27050,27050,0
|
|
20231107,104500,239030400,27050,27050,27050,27050,0
|
|
20231107,104400,239030400,27050,27050,27050,27050,0
|
|
20231107,104300,239030400,27050,27050,27050,27050,1
|
|
20231107,104200,239003350,27050,27050,27050,27050,0
|
|
20231107,104100,239003350,27050,27050,27050,27050,0
|
|
20231107,104000,239003350,27050,27050,27050,27050,0
|
|
20231107,103900,239003350,27050,27050,27050,27050,1
|
|
20231107,103800,238976300,27050,27050,27050,27050,0
|
|
20231107,103700,238976300,27050,27050,27050,27050,2
|
|
20231107,103600,238922200,27050,27050,27050,27050,0
|
|
20231107,103500,238922200,27050,27050,27050,27050,0
|
|
20231107,103400,238922200,27050,27050,27050,27050,1
|
|
20231107,103300,238895150,27050,27000,27050,27000,4
|
|
20231107,103200,238787100,27050,27050,27050,27050,0
|
|
20231107,103100,238787100,27050,27050,27050,27050,10
|
|
20231107,103000,238516600,27100,27100,27100,27100,0
|
|
20231107,102900,238516600,27100,27100,27100,27100,0
|
|
20231107,102800,238516600,27100,27100,27100,27100,0
|
|
20231107,102700,238516600,27100,27100,27100,27100,0
|
|
20231107,102600,238516600,27100,26950,27100,26950,51
|
|
20231107,102500,237142000,26950,26950,26950,26950,0
|
|
20231107,102400,237142000,26950,26950,26950,26950,2
|
|
20231107,102300,237088100,26950,26950,26950,26950,0
|
|
20231107,102200,237088100,26950,26950,26950,26950,0
|
|
20231107,102100,237088100,26950,26950,26950,26950,25
|
|
20231107,102000,236414350,26950,26950,26950,26950,0
|
|
20231107,101900,236414350,26950,26950,26950,26950,0
|
|
20231107,101800,236414350,26950,26950,26950,26950,20
|
|
20231107,101700,235875350,26950,26950,26950,26950,0
|
|
20231107,101600,235875350,26950,26950,26950,26950,387
|
|
20231107,101500,225445700,26950,26950,26950,26950,25
|
|
20231107,101400,224771950,27100,27100,27100,27100,0
|
|
20231107,101300,224771950,27100,27100,27100,27100,30
|
|
20231107,101200,223958950,27150,27150,27150,27150,0
|
|
20231107,101100,223958950,27150,27050,27150,27000,155
|
|
20231107,101000,219773250,27100,27100,27100,27100,0
|
|
20231107,100900,219773250,27100,27100,27100,27100,0
|
|
20231107,100800,219773250,27100,27100,27100,27100,16
|
|
20231107,100700,219339650,27150,27150,27150,27150,0
|
|
20231107,100600,219339650,27150,27150,27150,27150,1
|
|
20231107,100500,219312500,27150,27150,27150,27150,39
|
|
20231107,100400,218253650,27150,27050,27150,27050,500
|
|
20231107,100300,204704800,26950,26950,26950,26950,0
|
|
20231107,100200,204704800,26950,26950,26950,26950,0
|
|
20231107,100100,204704800,26950,26950,26950,26950,0
|
|
20231107,100000,204704800,26950,26950,26950,26950,0
|
|
20231107,095900,204704800,26950,26950,26950,26950,15
|
|
20231107,095800,204300550,26950,26950,26950,26950,23
|
|
20231107,095700,203680700,27050,26950,27050,26950,39
|
|
20231107,095600,202625950,27000,27000,27000,27000,467
|
|
20231107,095500,190016950,27000,27050,27050,27000,105
|
|
20231107,095400,187181850,27050,27050,27050,27050,16
|
|
20231107,095300,186749050,27050,27050,27050,27050,10
|
|
20231107,095200,186478550,27000,27000,27000,27000,1
|
|
20231107,095100,186451550,27000,27000,27000,27000,20
|
|
20231107,095000,185911550,27000,27000,27000,27000,5
|
|
20231107,094900,185776550,27000,27000,27000,27000,0
|
|
20231107,094800,185776550,27000,27000,27000,27000,0
|
|
20231107,094700,185776550,27000,27000,27000,27000,0
|
|
20231107,094600,185776550,27000,27000,27000,27000,19
|
|
20231107,094500,185263550,27050,27050,27050,27050,45
|
|
20231107,094400,184046300,27050,27050,27050,27050,30
|
|
20231107,094300,183234800,27050,27050,27050,27050,0
|
|
20231107,094200,183234800,27050,27000,27050,27000,63
|
|
20231107,094100,181533200,27000,27000,27000,27000,39
|
|
20231107,094000,180480200,27000,26950,27000,26950,73
|
|
20231107,093900,178510250,26950,26950,26950,26950,4
|
|
20231107,093800,178402450,26950,26950,26950,26950,111
|
|
20231107,093700,175411000,27000,27000,27000,27000,1093
|
|
20231107,093600,145900000,27050,27050,27050,27050,50
|
|
20231107,093500,144547500,27000,27000,27000,27000,0
|
|
20231107,093400,144547500,27000,27000,27000,27000,22
|
|
20231107,093300,143953500,27050,27050,27050,27050,1
|
|
20231107,093200,143926450,27050,27050,27050,27000,23
|
|
20231107,093100,143304400,27050,27050,27050,27000,64
|
|
20231107,093000,141575650,27050,27050,27050,27050,1
|
|
20231107,092900,141548600,27050,27050,27050,27050,1
|
|
20231107,092800,141521550,27050,27050,27050,27050,11
|
|
20231107,092700,141224000,27050,27050,27050,27050,0
|
|
20231107,092600,141224000,27050,27050,27050,27050,1
|
|
20231107,092500,141196950,27050,27050,27050,27050,235
|
|
20231107,092400,134840200,27100,27100,27100,27100,24
|
|
20231107,092300,134189800,27100,27100,27100,27100,0
|
|
20231107,092200,134189800,27100,27200,27200,27100,164
|
|
20231107,092100,129745050,27200,27100,27200,27100,21
|
|
20231107,092000,129175850,27100,27100,27100,27100,202
|
|
20231107,091900,123701650,27100,27100,27100,27100,1
|
|
20231107,091800,123674550,27150,27150,27150,27150,10
|
|
20231107,091700,123403050,27100,27100,27100,27100,0
|
|
20231107,091600,123403050,27100,27100,27100,27100,61
|
|
20231107,091500,121749950,27050,27050,27100,27050,15
|
|
20231107,091400,121344150,27050,27050,27050,27050,0
|
|
20231107,091300,121344150,27050,27050,27050,27000,39
|
|
20231107,091200,120290300,27000,27000,27000,27000,30
|
|
20231107,091100,119480300,27000,27050,27050,27000,345
|
|
20231107,091000,110165150,27050,27050,27050,27000,131
|
|
20231107,090900,106626300,27000,27000,27000,27000,64
|
|
20231107,090800,104898300,27050,27050,27050,27000,90
|
|
20231107,090700,102467550,27000,27000,27000,27000,0
|
|
20231107,090600,102467550,27000,27000,27150,27000,1302
|
|
20231107,090500,67194450,27000,27000,27000,27000,1
|
|
20231107,090400,67167450,27100,27100,27100,27000,952
|
|
20231107,090300,41387500,27100,27100,27100,27100,1
|
|
20231107,090200,41360400,27150,27300,27300,27100,391
|
|
20231107,090100,30745600,27200,27200,27250,27200,266
|
|
20231107,090000,23508100,27200,27400,27400,27200,860
|