587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,184400,641515900,27450,27450,27450,27450,338
|
|
20231114,184300,641515900,27450,27450,27450,27450,0
|
|
20231114,184200,641515900,27450,27450,27450,27450,0
|
|
20231114,184100,641515900,27450,27450,27450,27450,0
|
|
20231114,184000,641515900,27450,27450,27450,27450,0
|
|
20231114,183900,641515900,27450,27450,27450,27450,0
|
|
20231114,183800,641515900,27450,27450,27450,27450,0
|
|
20231114,183700,641515900,27450,27450,27450,27450,0
|
|
20231114,183600,641515900,27450,27450,27450,27450,0
|
|
20231114,183500,641515900,27450,27450,27450,27450,0
|
|
20231114,183400,641515900,27450,27450,27450,27450,0
|
|
20231114,183300,641515900,27450,27450,27450,27450,0
|
|
20231114,183200,641515900,27450,27450,27450,27450,0
|
|
20231114,183100,641515900,27450,27450,27450,27450,0
|
|
20231114,183000,641515900,27450,27450,27450,27450,0
|
|
20231114,182900,641515900,27450,27450,27450,27450,0
|
|
20231114,182800,641515900,27450,27450,27450,27450,0
|
|
20231114,182700,641515900,27450,27450,27450,27450,0
|
|
20231114,182600,641515900,27450,27450,27450,27450,0
|
|
20231114,182500,641515900,27450,27450,27450,27450,0
|
|
20231114,182400,641515900,27450,27450,27450,27450,0
|
|
20231114,182300,641515900,27450,27450,27450,27450,0
|
|
20231114,182200,641515900,27450,27450,27450,27450,0
|
|
20231114,182100,641515900,27450,27450,27450,27450,0
|
|
20231114,182000,641515900,27450,27450,27450,27450,0
|
|
20231114,181900,641515900,27450,27450,27450,27450,0
|
|
20231114,181800,641515900,27450,27450,27450,27450,0
|
|
20231114,181700,641515900,27450,27450,27450,27450,0
|
|
20231114,181600,641515900,27450,27450,27450,27450,0
|
|
20231114,181500,641515900,27450,27450,27450,27450,0
|
|
20231114,181400,641515900,27450,27450,27450,27450,338
|
|
20231114,181300,641515900,27450,27450,27450,27450,0
|
|
20231114,181200,641515900,27450,27450,27450,27450,0
|
|
20231114,181100,641515900,27450,27450,27450,27450,0
|
|
20231114,181000,641515900,27450,27450,27450,27450,0
|
|
20231114,180900,641515900,27450,27450,27450,27450,0
|
|
20231114,180800,641515900,27450,27450,27450,27450,0
|
|
20231114,180700,641515900,27450,27450,27450,27450,0
|
|
20231114,180600,641515900,27450,27450,27450,27450,0
|
|
20231114,180500,641515900,27450,27450,27450,27450,0
|
|
20231114,180400,641515900,27450,27450,27450,27450,0
|
|
20231114,180300,641515900,27450,27450,27450,27450,0
|
|
20231114,180200,641515900,27450,27450,27450,27450,0
|
|
20231114,180100,641515900,27450,27450,27450,27450,0
|
|
20231114,180000,641515900,27450,27450,27450,27450,0
|
|
20231114,175900,641515900,27450,27450,27450,27450,0
|
|
20231114,175800,641515900,27450,27450,27450,27450,0
|
|
20231114,175700,641515900,27450,27450,27450,27450,0
|
|
20231114,175600,641515900,27450,27450,27450,27450,0
|
|
20231114,175500,641515900,27450,27450,27450,27450,0
|
|
20231114,175400,641515900,27450,27450,27450,27450,0
|
|
20231114,175300,641515900,27450,27450,27450,27450,0
|
|
20231114,175200,641515900,27450,27450,27450,27450,0
|
|
20231114,175100,641515900,27450,27450,27450,27450,0
|
|
20231114,175000,641515900,27450,27450,27450,27450,0
|
|
20231114,174900,641515900,27450,27450,27450,27450,0
|
|
20231114,174800,641515900,27450,27450,27450,27450,0
|
|
20231114,174700,641515900,27450,27450,27450,27450,0
|
|
20231114,174600,641515900,27450,27450,27450,27450,0
|
|
20231114,174500,641515900,27450,27450,27450,27450,0
|
|
20231114,174400,641515900,27450,27450,27450,27450,338
|
|
20231114,174300,641515900,27450,27450,27450,27450,0
|
|
20231114,174200,641515900,27450,27450,27450,27450,0
|
|
20231114,174100,641515900,27450,27450,27450,27450,0
|
|
20231114,174000,641515900,27450,27450,27450,27450,0
|
|
20231114,173900,641515900,27450,27450,27450,27450,0
|
|
20231114,173800,641515900,27450,27450,27450,27450,0
|
|
20231114,173700,641515900,27450,27450,27450,27450,0
|
|
20231114,173600,641515900,27450,27450,27450,27450,0
|
|
20231114,173500,641515900,27450,27450,27450,27450,0
|
|
20231114,173400,641515900,27450,27450,27450,27450,0
|
|
20231114,173300,641515900,27450,27450,27450,27450,0
|
|
20231114,173200,641515900,27450,27450,27450,27450,0
|
|
20231114,173100,641515900,27450,27450,27450,27450,0
|
|
20231114,173000,641515900,27450,27450,27450,27450,0
|
|
20231114,172900,641515900,27450,27450,27450,27450,0
|
|
20231114,172800,641515900,27450,27450,27450,27450,0
|
|
20231114,172700,641515900,27450,27450,27450,27450,0
|
|
20231114,172600,641515900,27450,27450,27450,27450,0
|
|
20231114,172500,641515900,27450,27450,27450,27450,0
|
|
20231114,172400,641515900,27450,27450,27450,27450,0
|
|
20231114,172300,641515900,27450,27450,27450,27450,0
|
|
20231114,172200,641515900,27450,27450,27450,27450,0
|
|
20231114,172100,641515900,27450,27450,27450,27450,0
|
|
20231114,172000,641515900,27450,27450,27450,27450,0
|
|
20231114,171900,641515900,27450,27450,27450,27450,0
|
|
20231114,171800,641515900,27450,27450,27450,27450,0
|
|
20231114,171700,641515900,27450,27450,27450,27450,0
|
|
20231114,171600,641515900,27450,27450,27450,27450,0
|
|
20231114,171500,641515900,27450,27450,27450,27450,0
|
|
20231114,171400,641515900,27450,27450,27450,27450,338
|
|
20231114,171300,641515900,27450,27450,27450,27450,0
|
|
20231114,171200,641515900,27450,27450,27450,27450,0
|
|
20231114,171100,641515900,27450,27450,27450,27450,0
|
|
20231114,171000,641515900,27450,27450,27450,27450,0
|
|
20231114,170900,641515900,27450,27450,27450,27450,0
|
|
20231114,170800,641515900,27450,27450,27450,27450,0
|
|
20231114,170700,641515900,27450,27450,27450,27450,0
|
|
20231114,170600,641515900,27450,27450,27450,27450,0
|
|
20231114,170500,641515900,27450,27450,27450,27450,0
|
|
20231114,170400,641515900,27450,27450,27450,27450,0
|
|
20231114,170300,641515900,27450,27450,27450,27450,0
|
|
20231114,170200,641515900,27450,27450,27450,27450,0
|
|
20231114,170100,641515900,27450,27450,27450,27450,0
|
|
20231114,170000,641515900,27450,27450,27450,27450,0
|
|
20231114,165900,641515900,27450,27450,27450,27450,0
|
|
20231114,165800,641515900,27450,27450,27450,27450,0
|
|
20231114,165700,641515900,27450,27450,27450,27450,0
|
|
20231114,165600,641515900,27450,27450,27450,27450,0
|
|
20231114,165500,641515900,27450,27450,27450,27450,0
|
|
20231114,165400,641515900,27450,27450,27450,27450,0
|
|
20231114,165300,641515900,27450,27450,27450,27450,0
|
|
20231114,165200,641515900,27450,27450,27450,27450,0
|
|
20231114,165100,641515900,27450,27450,27450,27450,0
|
|
20231114,165000,641515900,27450,27450,27450,27450,0
|
|
20231114,164900,641515900,27450,27450,27450,27450,0
|
|
20231114,164800,641515900,27450,27450,27450,27450,0
|
|
20231114,164700,641515900,27450,27450,27450,27450,0
|
|
20231114,164600,641515900,27450,27450,27450,27450,0
|
|
20231114,164500,641515900,27450,27450,27450,27450,0
|
|
20231114,164400,641515900,27450,27450,27450,27450,338
|
|
20231114,164300,641515900,27450,27450,27450,27450,0
|
|
20231114,164200,641515900,27450,27450,27450,27450,0
|
|
20231114,164100,641515900,27450,27450,27450,27450,0
|
|
20231114,164000,641515900,27450,27450,27450,27450,0
|
|
20231114,163900,641515900,27450,27450,27450,27450,0
|
|
20231114,163800,641515900,27450,27450,27450,27450,0
|
|
20231114,163700,641515900,27450,27450,27450,27450,0
|
|
20231114,163600,641515900,27450,27450,27450,27450,0
|
|
20231114,163500,641515900,27450,27450,27450,27450,0
|
|
20231114,163400,641515900,27450,27450,27450,27450,0
|
|
20231114,163300,641515900,27450,27450,27450,27450,0
|
|
20231114,163200,641515900,27450,27450,27450,27450,0
|
|
20231114,163100,641515900,27450,27450,27450,27450,0
|
|
20231114,163000,641515900,27450,27450,27450,27450,0
|
|
20231114,162900,641515900,27450,27450,27450,27450,0
|
|
20231114,162800,641515900,27450,27450,27450,27450,0
|
|
20231114,162700,641515900,27450,27450,27450,27450,0
|
|
20231114,162600,641515900,27450,27450,27450,27450,0
|
|
20231114,162500,641515900,27450,27450,27450,27450,0
|
|
20231114,162400,641515900,27450,27450,27450,27450,0
|
|
20231114,162300,641515900,27450,27450,27450,27450,0
|
|
20231114,162200,641515900,27450,27450,27450,27450,0
|
|
20231114,162100,641515900,27450,27450,27450,27450,0
|
|
20231114,162000,641515900,27450,27450,27450,27450,0
|
|
20231114,161900,641515900,27450,27450,27450,27450,0
|
|
20231114,161800,641515900,27450,27450,27450,27450,0
|
|
20231114,161700,641515900,27450,27450,27450,27450,0
|
|
20231114,161600,641515900,27450,27450,27450,27450,0
|
|
20231114,161500,641515900,27450,27450,27450,27450,0
|
|
20231114,161400,641515900,27450,27450,27450,27450,338
|
|
20231114,161300,641515900,27450,27450,27450,27450,0
|
|
20231114,161200,641515900,27450,27450,27450,27450,0
|
|
20231114,161100,641515900,27450,27450,27450,27450,0
|
|
20231114,161000,641515900,27450,27450,27450,27450,0
|
|
20231114,160900,641515900,27450,27450,27450,27450,0
|
|
20231114,160800,641515900,27450,27450,27450,27450,0
|
|
20231114,160700,641515900,27450,27450,27450,27450,0
|
|
20231114,160600,641515900,27450,27450,27450,27450,0
|
|
20231114,160500,641515900,27450,27450,27450,27450,0
|
|
20231114,160400,641515900,27450,27450,27450,27450,0
|
|
20231114,160300,641515900,27450,27450,27450,27450,0
|
|
20231114,160200,641515900,27450,27450,27450,27450,0
|
|
20231114,160100,641515900,27450,27450,27450,27450,0
|
|
20231114,160000,641515900,27450,27450,27450,27450,0
|
|
20231114,155900,641515900,27450,27450,27450,27450,0
|
|
20231114,155800,641515900,27450,27450,27450,27450,0
|
|
20231114,155700,641515900,27450,27450,27450,27450,0
|
|
20231114,155600,641515900,27450,27450,27450,27450,0
|
|
20231114,155500,641515900,27450,27450,27450,27450,0
|
|
20231114,155400,641515900,27450,27450,27450,27450,0
|
|
20231114,155300,641515900,27450,27450,27450,27450,0
|
|
20231114,155200,641515900,27450,27450,27450,27450,0
|
|
20231114,155100,641515900,27450,27450,27450,27450,0
|
|
20231114,155000,641515900,27450,27450,27450,27450,0
|
|
20231114,154900,641515900,27450,27450,27450,27450,0
|
|
20231114,154800,641515900,27450,27450,27450,27450,0
|
|
20231114,154700,641515900,27450,27450,27450,27450,0
|
|
20231114,154600,641515900,27450,27450,27450,27450,0
|
|
20231114,154500,641515900,27450,27450,27450,27450,0
|
|
20231114,154400,641515900,27450,27450,27450,27450,338
|
|
20231114,154300,641515900,27450,27450,27450,27450,0
|
|
20231114,154200,641515900,27450,27450,27450,27450,0
|
|
20231114,154100,641515900,27450,27450,27450,27450,0
|
|
20231114,154000,641515900,27450,27450,27450,27450,0
|
|
20231114,153900,641515900,27450,27450,27450,27450,0
|
|
20231114,153800,641515900,27450,27450,27450,27450,0
|
|
20231114,153700,641515900,27450,27450,27450,27450,0
|
|
20231114,153600,641515900,27450,27450,27450,27450,0
|
|
20231114,153500,641515900,27450,27450,27450,27450,0
|
|
20231114,153400,641515900,27450,27450,27450,27450,0
|
|
20231114,153300,641515900,27450,27450,27450,27450,0
|
|
20231114,153200,641515900,27450,27450,27450,27450,0
|
|
20231114,153100,641515900,27450,27450,27450,27450,0
|
|
20231114,153000,641515900,27450,27450,27450,27450,338
|
|
20231114,152900,632237800,27450,27450,27450,27450,0
|
|
20231114,152800,632237800,27450,27450,27450,27450,0
|
|
20231114,152700,632237800,27450,27450,27450,27450,0
|
|
20231114,152600,632237800,27450,27450,27450,27450,0
|
|
20231114,152500,632237800,27450,27450,27450,27450,0
|
|
20231114,152400,632237800,27450,27450,27450,27450,0
|
|
20231114,152300,632237800,27450,27450,27450,27450,0
|
|
20231114,152200,632237800,27450,27450,27450,27450,0
|
|
20231114,152100,632237800,27450,27450,27450,27450,0
|
|
20231114,152000,632237800,27450,27450,27450,27450,0
|
|
20231114,151900,632237800,27450,27400,27450,27400,17
|
|
20231114,151800,631771450,27400,27450,27450,27400,104
|
|
20231114,151700,628920950,27450,27450,27450,27450,16
|
|
20231114,151600,628481750,27450,27450,27450,27450,17
|
|
20231114,151500,628015100,27400,27400,27400,27400,7
|
|
20231114,151400,627823300,27450,27450,27450,27400,54
|
|
20231114,151300,626342600,27450,27400,27450,27400,121
|
|
20231114,151200,623026350,27400,27450,27450,27400,23
|
|
20231114,151100,622395100,27500,27500,27500,27500,16
|
|
20231114,151000,621955100,27400,27400,27500,27400,7
|
|
20231114,150900,621763200,27400,27400,27400,27400,2
|
|
20231114,150800,621708400,27450,27450,27450,27450,0
|
|
20231114,150700,621708400,27450,27450,27450,27450,1
|
|
20231114,150600,621680950,27450,27400,27450,27400,7
|
|
20231114,150500,621488900,27450,27400,27450,27400,6
|
|
20231114,150400,621324250,27400,27400,27450,27400,175
|
|
20231114,150300,616520650,27400,27450,27450,27400,172
|
|
20231114,150200,611799800,27450,27450,27450,27450,3
|
|
20231114,150100,611717450,27500,27500,27500,27500,16
|
|
20231114,150000,611277450,27450,27450,27450,27450,8
|
|
20231114,145900,611057850,27450,27450,27450,27450,112
|
|
20231114,145800,607983450,27500,27450,27500,27450,24
|
|
20231114,145700,607323950,27450,27450,27450,27450,0
|
|
20231114,145600,607323950,27450,27450,27450,27450,0
|
|
20231114,145500,607323950,27450,27450,27450,27450,0
|
|
20231114,145400,607323950,27450,27450,27500,27450,9
|
|
20231114,145300,607076800,27500,27500,27500,27500,0
|
|
20231114,145200,607076800,27500,27500,27500,27500,1
|
|
20231114,145100,607049300,27450,27450,27450,27450,1
|
|
20231114,145000,607021850,27450,27450,27450,27450,1
|
|
20231114,144900,606994400,27450,27450,27450,27450,0
|
|
20231114,144800,606994400,27450,27450,27450,27450,0
|
|
20231114,144700,606994400,27450,27450,27450,27450,6
|
|
20231114,144600,606829700,27450,27450,27450,27450,0
|
|
20231114,144500,606829700,27450,27450,27450,27450,0
|
|
20231114,144400,606829700,27450,27500,27500,27450,116
|
|
20231114,144300,603639750,27500,27500,27500,27500,7
|
|
20231114,144200,603447250,27500,27500,27500,27500,0
|
|
20231114,144100,603447250,27500,27500,27500,27500,10
|
|
20231114,144000,603172250,27450,27500,27500,27450,1050
|
|
20231114,143900,574297650,27550,27550,27550,27550,16
|
|
20231114,143800,573856850,27500,27500,27500,27500,0
|
|
20231114,143700,573856850,27500,27550,27550,27500,12
|
|
20231114,143600,573526750,27550,27550,27550,27550,37
|
|
20231114,143500,572507400,27550,27550,27550,27550,0
|
|
20231114,143400,572507400,27550,27550,27550,27550,16
|
|
20231114,143300,572066600,27550,27550,27550,27550,0
|
|
20231114,143200,572066600,27550,27550,27550,27550,0
|
|
20231114,143100,572066600,27550,27550,27550,27550,35
|
|
20231114,143000,571102350,27550,27550,27550,27550,0
|
|
20231114,142900,571102350,27550,27550,27550,27500,53
|
|
20231114,142800,569642250,27500,27500,27500,27500,1197
|
|
20231114,142700,536724750,27500,27500,27500,27500,0
|
|
20231114,142600,536724750,27500,27500,27500,27500,15
|
|
20231114,142500,536312250,27500,27500,27500,27500,0
|
|
20231114,142400,536312250,27500,27500,27500,27500,17
|
|
20231114,142300,535844750,27400,27400,27400,27400,5
|
|
20231114,142200,535707750,27400,27450,27450,27400,11
|
|
20231114,142100,535405850,27450,27450,27450,27450,19
|
|
20231114,142000,534884300,27450,27450,27450,27450,15
|
|
20231114,141900,534472550,27450,27400,27450,27400,4
|
|
20231114,141800,534362800,27450,27450,27450,27450,105
|
|
20231114,141700,531480550,27400,27400,27400,27400,0
|
|
20231114,141600,531480550,27400,27400,27400,27400,0
|
|
20231114,141500,531480550,27400,27400,27400,27400,0
|
|
20231114,141400,531480550,27400,27400,27400,27400,0
|
|
20231114,141300,531480550,27400,27400,27400,27400,11
|
|
20231114,141200,531179150,27400,27450,27450,27400,105
|
|
20231114,141100,528301950,27400,27400,27400,27400,0
|
|
20231114,141000,528301950,27400,27450,27450,27400,191
|
|
20231114,140900,523067800,27450,27450,27450,27450,5
|
|
20231114,140800,522930550,27450,27450,27450,27450,0
|
|
20231114,140700,522930550,27450,27450,27450,27450,17
|
|
20231114,140600,522463900,27450,27400,27450,27400,47
|
|
20231114,140500,521175650,27400,27450,27450,27400,20
|
|
20231114,140400,520626850,27400,27400,27400,27400,180
|
|
20231114,140300,515694850,27400,27450,27450,27400,53
|
|
20231114,140200,514240150,27450,27450,27450,27450,17
|
|
20231114,140100,513773500,27500,27500,27500,27500,0
|
|
20231114,140000,513773500,27500,27500,27500,27500,15
|
|
20231114,135900,513361000,27400,27400,27400,27400,1
|
|
20231114,135800,513333600,27400,27500,27500,27400,113
|
|
20231114,135700,510226200,27500,27400,27500,27400,27
|
|
20231114,135600,509484800,27500,27500,27500,27500,0
|
|
20231114,135500,509484800,27500,27400,27500,27400,18
|
|
20231114,135400,508989900,27400,27400,27400,27400,0
|
|
20231114,135300,508989900,27400,27400,27400,27400,1
|
|
20231114,135200,508962500,27400,27400,27400,27400,0
|
|
20231114,135100,508962500,27400,27400,27400,27400,1
|
|
20231114,135000,508935100,27450,27450,27450,27450,0
|
|
20231114,134900,508935100,27450,27450,27450,27450,0
|
|
20231114,134800,508935100,27450,27450,27450,27450,83
|
|
20231114,134700,506656750,27450,27450,27450,27450,1
|
|
20231114,134600,506629300,27500,27500,27500,27500,16
|
|
20231114,134500,506189300,27500,27500,27500,27500,0
|
|
20231114,134400,506189300,27500,27450,27500,27450,29
|
|
20231114,134300,505392500,27500,27500,27500,27500,0
|
|
20231114,134200,505392500,27500,27500,27500,27500,44
|
|
20231114,134100,504182500,27500,27500,27500,27500,0
|
|
20231114,134000,504182500,27500,27500,27500,27500,0
|
|
20231114,133900,504182500,27500,27500,27500,27500,15
|
|
20231114,133800,503770000,27450,27400,27450,27400,19
|
|
20231114,133700,503248950,27450,27450,27450,27450,230
|
|
20231114,133600,496935450,27450,27450,27450,27450,16
|
|
20231114,133500,496496250,27450,27450,27450,27450,0
|
|
20231114,133400,496496250,27450,27450,27450,27450,1
|
|
20231114,133300,496468800,27450,27450,27450,27450,15
|
|
20231114,133200,496057050,27450,27450,27450,27450,0
|
|
20231114,133100,496057050,27450,27450,27450,27450,17
|
|
20231114,133000,495590400,27400,27400,27400,27400,2
|
|
20231114,132900,495535600,27450,27450,27450,27450,2
|
|
20231114,132800,495480700,27450,27450,27450,27450,124
|
|
20231114,132700,492076900,27400,27400,27400,27400,0
|
|
20231114,132600,492076900,27400,27450,27450,27400,18
|
|
20231114,132500,491582850,27400,27400,27400,27400,1
|
|
20231114,132400,491555450,27450,27450,27450,27450,0
|
|
20231114,132300,491555450,27450,27450,27450,27450,15
|
|
20231114,132200,491143700,27450,27450,27450,27450,0
|
|
20231114,132100,491143700,27450,27450,27450,27450,17
|
|
20231114,132000,490677050,27450,27450,27450,27450,2
|
|
20231114,131900,490622150,27450,27450,27450,27450,0
|
|
20231114,131800,490622150,27450,27450,27450,27450,15
|
|
20231114,131700,490210400,27450,27450,27450,27450,0
|
|
20231114,131600,490210400,27450,27450,27450,27450,15
|
|
20231114,131500,489798650,27450,27450,27450,27450,0
|
|
20231114,131400,489798650,27450,27450,27450,27450,15
|
|
20231114,131300,489386900,27450,27450,27450,27450,0
|
|
20231114,131200,489386900,27450,27450,27450,27450,0
|
|
20231114,131100,489386900,27450,27450,27450,27450,16
|
|
20231114,131000,488947700,27450,27450,27450,27450,0
|
|
20231114,130900,488947700,27450,27450,27450,27450,0
|
|
20231114,130800,488947700,27450,27450,27450,27400,26
|
|
20231114,130700,488234100,27400,27400,27400,27400,0
|
|
20231114,130600,488234100,27400,27400,27400,27400,5
|
|
20231114,130500,488097100,27450,27450,27450,27450,0
|
|
20231114,130400,488097100,27450,27450,27450,27450,50
|
|
20231114,130300,486724600,27400,27400,27400,27400,0
|
|
20231114,130200,486724600,27400,27400,27400,27400,60
|
|
20231114,130100,485080600,27350,27350,27350,27350,0
|
|
20231114,130000,485080600,27350,27350,27350,27350,1
|
|
20231114,125900,485053250,27350,27350,27350,27350,0
|
|
20231114,125800,485053250,27350,27350,27350,27350,107
|
|
20231114,125700,482126800,27350,27350,27350,27350,0
|
|
20231114,125600,482126800,27350,27350,27350,27350,50
|
|
20231114,125500,480759300,27400,27450,27450,27400,276
|
|
20231114,125400,473196400,27500,27500,27500,27500,15
|
|
20231114,125300,472783900,27450,27450,27450,27450,0
|
|
20231114,125200,472783900,27450,27450,27450,27450,0
|
|
20231114,125100,472783900,27450,27450,27450,27450,74
|
|
20231114,125000,470752600,27450,27450,27450,27450,3
|
|
20231114,124900,470670250,27450,27450,27450,27450,16
|
|
20231114,124800,470231050,27450,27450,27450,27450,0
|
|
20231114,124700,470231050,27450,27450,27450,27450,36
|
|
20231114,124600,469242850,27450,27450,27450,27450,16
|
|
20231114,124500,468803650,27450,27450,27450,27450,0
|
|
20231114,124400,468803650,27450,27450,27450,27450,0
|
|
20231114,124300,468803650,27450,27450,27450,27450,20
|
|
20231114,124200,468254650,27400,27400,27400,27400,0
|
|
20231114,124100,468254650,27400,27400,27400,27400,100
|
|
20231114,124000,465514650,27400,27400,27400,27400,1
|
|
20231114,123900,465487250,27450,27450,27450,27450,0
|
|
20231114,123800,465487250,27450,27450,27450,27450,343
|
|
20231114,123700,456071900,27450,27450,27450,27450,10
|
|
20231114,123600,455797400,27500,27500,27500,27500,0
|
|
20231114,123500,455797400,27500,27500,27500,27500,0
|
|
20231114,123400,455797400,27500,27500,27500,27500,152
|
|
20231114,123300,451617400,27500,27500,27500,27500,0
|
|
20231114,123200,451617400,27500,27500,27500,27500,0
|
|
20231114,123100,451617400,27500,27500,27500,27500,39
|
|
20231114,123000,450544900,27500,27500,27500,27500,100
|
|
20231114,122900,447794900,27550,27550,27550,27550,0
|
|
20231114,122800,447794900,27550,27550,27550,27550,15
|
|
20231114,122700,447381650,27550,27500,27550,27500,298
|
|
20231114,122600,439185950,27500,27500,27500,27500,0
|
|
20231114,122500,439185950,27500,27500,27500,27500,9
|
|
20231114,122400,438938450,27500,27500,27500,27500,0
|
|
20231114,122300,438938450,27500,27500,27500,27500,0
|
|
20231114,122200,438938450,27500,27500,27500,27500,50
|
|
20231114,122100,437563450,27500,27500,27500,27500,0
|
|
20231114,122000,437563450,27500,27500,27500,27500,0
|
|
20231114,121900,437563450,27500,27500,27500,27500,0
|
|
20231114,121800,437563450,27500,27500,27500,27500,0
|
|
20231114,121700,437563450,27500,27500,27500,27500,0
|
|
20231114,121600,437563450,27500,27500,27500,27500,73
|
|
20231114,121500,435555950,27550,27550,27550,27550,20
|
|
20231114,121400,435004950,27500,27500,27500,27500,178
|
|
20231114,121300,430109950,27500,27500,27500,27500,0
|
|
20231114,121200,430109950,27500,27500,27500,27500,0
|
|
20231114,121100,430109950,27500,27550,27550,27500,57
|
|
20231114,121000,428542250,27550,27550,27550,27550,73
|
|
20231114,120900,426531100,27550,27550,27550,27550,20
|
|
20231114,120800,425980100,27600,27600,27600,27600,1
|
|
20231114,120700,425952500,27550,27550,27550,27550,11
|
|
20231114,120600,425649450,27550,27550,27550,27550,102
|
|
20231114,120500,422839350,27600,27600,27600,27600,647
|
|
20231114,120400,404982150,27650,27650,27650,27650,12
|
|
20231114,120300,404650350,27650,27650,27650,27650,0
|
|
20231114,120200,404650350,27650,27650,27650,27650,0
|
|
20231114,120100,404650350,27650,27650,27650,27650,0
|
|
20231114,120000,404650350,27650,27650,27650,27650,497
|
|
20231114,115900,390908300,27650,27650,27650,27650,2
|
|
20231114,115800,390853000,27700,27700,27700,27700,42
|
|
20231114,115700,389689600,27700,27700,27700,27700,147
|
|
20231114,115600,385617700,27700,27650,27700,27650,4
|
|
20231114,115500,385507000,27700,27700,27700,27700,16
|
|
20231114,115400,385063800,27650,27650,27650,27650,13
|
|
20231114,115300,384704350,27650,27650,27650,27650,38
|
|
20231114,115200,383653650,27650,27700,27700,27650,190
|
|
20231114,115100,378400050,27700,27700,27700,27700,0
|
|
20231114,115000,378400050,27700,27700,27700,27700,300
|
|
20231114,114900,370090050,27700,27700,27700,27650,274
|
|
20231114,114800,362500300,27750,27750,27750,27750,111
|
|
20231114,114700,359420050,27750,27750,27750,27750,37
|
|
20231114,114600,358393300,27750,27750,27750,27750,100
|
|
20231114,114500,355618300,27750,27700,27750,27700,502
|
|
20231114,114400,341702850,27700,27700,27700,27700,1
|
|
20231114,114300,341675150,27700,27700,27700,27700,32
|
|
20231114,114200,340788750,27650,27700,27750,27650,1476
|
|
20231114,114100,299909400,27650,27700,27700,27650,237
|
|
20231114,114000,293345000,27700,27650,27700,27600,455
|
|
20231114,113900,280765400,27650,27550,27700,27550,2132
|
|
20231114,113800,221891600,27550,27550,27550,27550,400
|
|
20231114,113700,210871600,27550,27550,27550,27550,0
|
|
20231114,113600,210871600,27550,27550,27550,27550,21
|
|
20231114,113500,210293050,27550,27550,27550,27550,100
|
|
20231114,113400,207538050,27550,27550,27550,27550,0
|
|
20231114,113300,207538050,27550,27500,27550,27500,20
|
|
20231114,113200,206987200,27500,27500,27500,27500,20
|
|
20231114,113100,206437200,27450,27450,27450,27450,1
|
|
20231114,113000,206409750,27450,27450,27450,27450,12
|
|
20231114,112900,206080350,27450,27450,27450,27450,1
|
|
20231114,112800,206052900,27500,27500,27500,27500,0
|
|
20231114,112700,206052900,27500,27500,27500,27500,0
|
|
20231114,112600,206052900,27500,27500,27500,27500,1
|
|
20231114,112500,206025400,27500,27500,27500,27500,36
|
|
20231114,112400,205035400,27500,27500,27500,27500,1
|
|
20231114,112300,205007900,27500,27500,27500,27500,0
|
|
20231114,112200,205007900,27500,27500,27500,27500,0
|
|
20231114,112100,205007900,27500,27500,27500,27500,201
|
|
20231114,112000,199480400,27550,27550,27550,27550,0
|
|
20231114,111900,199480400,27550,27550,27550,27550,18
|
|
20231114,111800,198984500,27500,27500,27500,27500,11
|
|
20231114,111700,198682000,27500,27500,27500,27500,36
|
|
20231114,111600,197692000,27500,27500,27500,27500,1
|
|
20231114,111500,197664500,27500,27500,27500,27500,10
|
|
20231114,111400,197389500,27500,27500,27500,27500,0
|
|
20231114,111300,197389500,27500,27500,27500,27500,5
|
|
20231114,111200,197252000,27500,27500,27500,27500,1
|
|
20231114,111100,197224500,27500,27500,27500,27500,20
|
|
20231114,111000,196674500,27500,27550,27550,27500,235
|
|
20231114,110900,190203700,27500,27500,27500,27500,0
|
|
20231114,110800,190203700,27500,27500,27500,27500,18
|
|
20231114,110700,189708700,27500,27500,27500,27500,69
|
|
20231114,110600,187811200,27500,27500,27500,27500,1
|
|
20231114,110500,187783700,27500,27500,27500,27500,15
|
|
20231114,110400,187371200,27450,27450,27450,27450,0
|
|
20231114,110300,187371200,27450,27450,27450,27450,0
|
|
20231114,110200,187371200,27450,27450,27450,27450,7
|
|
20231114,110100,187179050,27500,27500,27500,27500,17
|
|
20231114,110000,186711550,27500,27500,27500,27500,1
|
|
20231114,105900,186684050,27500,27500,27500,27500,0
|
|
20231114,105800,186684050,27500,27500,27500,27500,16
|
|
20231114,105700,186244050,27500,27500,27500,27500,0
|
|
20231114,105600,186244050,27500,27500,27500,27500,0
|
|
20231114,105500,186244050,27500,27450,27500,27450,19
|
|
20231114,105400,185721600,27500,27500,27500,27500,0
|
|
20231114,105300,185721600,27500,27500,27500,27500,0
|
|
20231114,105200,185721600,27500,27500,27500,27500,22
|
|
20231114,105100,185116600,27500,27500,27500,27500,0
|
|
20231114,105000,185116600,27500,27500,27500,27500,0
|
|
20231114,104900,185116600,27500,27500,27500,27500,18
|
|
20231114,104800,184621600,27500,27500,27500,27500,52
|
|
20231114,104700,183191600,27500,27500,27500,27500,16
|
|
20231114,104600,182751600,27500,27500,27500,27500,0
|
|
20231114,104500,182751600,27500,27500,27500,27500,0
|
|
20231114,104400,182751600,27500,27500,27500,27500,17
|
|
20231114,104300,182284100,27500,27500,27500,27500,0
|
|
20231114,104200,182284100,27500,27500,27500,27500,15
|
|
20231114,104100,181871600,27450,27450,27450,27450,0
|
|
20231114,104000,181871600,27450,27450,27450,27450,0
|
|
20231114,103900,181871600,27450,27450,27450,27450,0
|
|
20231114,103800,181871600,27450,27450,27450,27450,0
|
|
20231114,103700,181871600,27450,27450,27450,27450,0
|
|
20231114,103600,181871600,27450,27450,27450,27450,94
|
|
20231114,103500,179291300,27500,27500,27500,27500,3
|
|
20231114,103400,179208800,27450,27450,27450,27450,0
|
|
20231114,103300,179208800,27450,27500,27500,27450,68
|
|
20231114,103200,177341350,27500,27500,27500,27500,7
|
|
20231114,103100,177148850,27500,27450,27500,27450,20
|
|
20231114,103000,176599650,27500,27500,27500,27500,2
|
|
20231114,102900,176544650,27500,27500,27500,27500,0
|
|
20231114,102800,176544650,27500,27500,27500,27500,21
|
|
20231114,102700,175967150,27500,27500,27500,27500,1
|
|
20231114,102600,175939650,27550,27550,27550,27550,0
|
|
20231114,102500,175939650,27550,27550,27550,27550,18
|
|
20231114,102400,175443750,27500,27500,27500,27500,0
|
|
20231114,102300,175443750,27500,27450,27500,27450,132
|
|
20231114,102200,171813800,27500,27500,27500,27500,16
|
|
20231114,102100,171373800,27450,27450,27450,27450,0
|
|
20231114,102000,171373800,27450,27450,27450,27450,19
|
|
20231114,101900,170852250,27500,27500,27500,27500,100
|
|
20231114,101800,168102250,27500,27400,27500,27400,22
|
|
20231114,101700,167497550,27500,27500,27500,27500,1
|
|
20231114,101600,167470050,27500,27500,27500,27500,17
|
|
20231114,101500,167002550,27450,27450,27450,27450,6
|
|
20231114,101400,166837850,27400,27400,27400,27400,0
|
|
20231114,101300,166837850,27400,27400,27400,27400,0
|
|
20231114,101200,166837850,27400,27400,27400,27400,0
|
|
20231114,101100,166837850,27400,27400,27400,27400,0
|
|
20231114,101000,166837850,27400,27400,27400,27400,1
|
|
20231114,100900,166810450,27450,27450,27450,27450,0
|
|
20231114,100800,166810450,27450,27450,27450,27450,6
|
|
20231114,100700,166645750,27450,27450,27450,27450,31
|
|
20231114,100600,165794800,27500,27500,27500,27500,118
|
|
20231114,100500,162549800,27500,27550,27550,27500,346
|
|
20231114,100400,153034750,27550,27550,27550,27550,137
|
|
20231114,100300,149260400,27550,27550,27550,27550,161
|
|
20231114,100200,144824850,27550,27550,27550,27550,30
|
|
20231114,100100,143998350,27550,27550,27550,27550,0
|
|
20231114,100000,143998350,27550,27550,27550,27550,0
|
|
20231114,095900,143998350,27550,27550,27550,27550,0
|
|
20231114,095800,143998350,27550,27550,27550,27550,0
|
|
20231114,095700,143998350,27550,27550,27550,27550,28
|
|
20231114,095600,143226950,27550,27550,27550,27550,185
|
|
20231114,095500,138130200,27550,27550,27550,27550,0
|
|
20231114,095400,138130200,27550,27550,27550,27550,49
|
|
20231114,095300,136780250,27550,27550,27550,27550,97
|
|
20231114,095200,134107900,27600,27600,27600,27600,0
|
|
20231114,095100,134107900,27600,27600,27600,27600,18
|
|
20231114,095000,133611100,27600,27600,27600,27600,1
|
|
20231114,094900,133583500,27500,27500,27500,27500,0
|
|
20231114,094800,133583500,27500,27500,27500,27500,43
|
|
20231114,094700,132401000,27600,27600,27600,27600,0
|
|
20231114,094600,132401000,27600,27600,27600,27600,0
|
|
20231114,094500,132401000,27600,27600,27600,27600,6
|
|
20231114,094400,132235400,27600,27600,27600,27600,10
|
|
20231114,094300,131959400,27600,27550,27600,27550,351
|
|
20231114,094200,122272100,27500,27550,27550,27500,3
|
|
20231114,094100,122189500,27550,27450,27550,27450,138
|
|
20231114,094000,118389550,27500,27450,27500,27450,1083
|
|
20231114,093900,88607300,27450,27400,27450,27350,262
|
|
20231114,093800,81421000,27350,27400,27400,27350,17
|
|
20231114,093700,80956000,27450,27450,27450,27450,0
|
|
20231114,093600,80956000,27450,27450,27450,27450,0
|
|
20231114,093500,80956000,27450,27450,27450,27450,317
|
|
20231114,093400,72254350,27450,27350,27500,27350,1000
|
|
20231114,093300,44829100,27350,27350,27350,27350,0
|
|
20231114,093200,44829100,27350,27300,27350,27300,308
|
|
20231114,093100,36415100,27300,27300,27300,27300,2
|
|
20231114,093000,36360500,27300,27300,27300,27300,2
|
|
20231114,092900,36305900,27300,27300,27300,27300,0
|
|
20231114,092800,36305900,27300,27300,27300,27300,0
|
|
20231114,092700,36305900,27300,27300,27300,27300,2
|
|
20231114,092600,36251300,27300,27300,27300,27300,24
|
|
20231114,092500,35596100,27300,27300,27300,27300,2
|
|
20231114,092400,35541500,27300,27300,27300,27300,4
|
|
20231114,092300,35432300,27300,27300,27350,27300,54
|
|
20231114,092200,33957200,27350,27350,27350,27350,1
|
|
20231114,092100,33929850,27350,27300,27350,27300,16
|
|
20231114,092000,33492400,27300,27300,27300,27300,0
|
|
20231114,091900,33492400,27300,27300,27300,27300,0
|
|
20231114,091800,33492400,27300,27300,27300,27300,20
|
|
20231114,091700,32946400,27300,27300,27300,27300,23
|
|
20231114,091600,32318500,27350,27350,27350,27350,1
|
|
20231114,091500,32291150,27300,27300,27300,27300,30
|
|
20231114,091400,31472150,27350,27350,27350,27350,0
|
|
20231114,091300,31472150,27350,27400,27400,27350,377
|
|
20231114,091200,21143650,27450,27400,27450,27400,147
|
|
20231114,091100,17115050,27450,27450,27450,27450,0
|
|
20231114,091000,17115050,27450,27450,27450,27450,0
|
|
20231114,090900,17115050,27450,27450,27500,27400,305
|
|
20231114,090800,8738100,27450,27450,27450,27450,5
|
|
20231114,090700,8600850,27450,27450,27450,27450,23
|
|
20231114,090600,7969500,27450,27450,27450,27450,42
|
|
20231114,090500,6816600,27450,27450,27450,27450,30
|
|
20231114,090400,5993100,27450,27450,27450,27450,0
|
|
20231114,090300,5993100,27450,27450,27450,27450,0
|
|
20231114,090200,5993100,27450,27450,27450,27450,68
|
|
20231114,090100,4126500,27350,27350,27350,27350,9
|
|
20231114,090000,3880350,27400,27300,27400,27300,142
|