578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,183500,235520840,12320,12320,12320,12320,498
|
|
20231101,183400,235520840,12320,12320,12320,12320,0
|
|
20231101,183300,235520840,12320,12320,12320,12320,0
|
|
20231101,183200,235520840,12320,12320,12320,12320,0
|
|
20231101,183100,235520840,12320,12320,12320,12320,0
|
|
20231101,183000,235520840,12320,12320,12320,12320,0
|
|
20231101,182900,235520840,12320,12320,12320,12320,0
|
|
20231101,182800,235520840,12320,12320,12320,12320,0
|
|
20231101,182700,235520840,12320,12320,12320,12320,0
|
|
20231101,182600,235520840,12320,12320,12320,12320,0
|
|
20231101,182500,235520840,12320,12320,12320,12320,0
|
|
20231101,182400,235520840,12320,12320,12320,12320,0
|
|
20231101,182300,235520840,12320,12320,12320,12320,0
|
|
20231101,182200,235520840,12320,12320,12320,12320,0
|
|
20231101,182100,235520840,12320,12320,12320,12320,0
|
|
20231101,182000,235520840,12320,12320,12320,12320,0
|
|
20231101,181900,235520840,12320,12320,12320,12320,0
|
|
20231101,181800,235520840,12320,12320,12320,12320,0
|
|
20231101,181700,235520840,12320,12320,12320,12320,0
|
|
20231101,181600,235520840,12320,12320,12320,12320,0
|
|
20231101,181500,235520840,12320,12320,12320,12320,0
|
|
20231101,181400,235520840,12320,12320,12320,12320,0
|
|
20231101,181300,235520840,12320,12320,12320,12320,0
|
|
20231101,181200,235520840,12320,12320,12320,12320,0
|
|
20231101,181100,235520840,12320,12320,12320,12320,0
|
|
20231101,181000,235520840,12320,12320,12320,12320,0
|
|
20231101,180900,235520840,12320,12320,12320,12320,0
|
|
20231101,180800,235520840,12320,12320,12320,12320,0
|
|
20231101,180700,235520840,12320,12320,12320,12320,0
|
|
20231101,180600,235520840,12320,12320,12320,12320,0
|
|
20231101,180500,235520840,12320,12320,12320,12320,498
|
|
20231101,180400,235520840,12320,12320,12320,12320,0
|
|
20231101,180300,235520840,12320,12320,12320,12320,0
|
|
20231101,180200,235520840,12320,12320,12320,12320,0
|
|
20231101,180100,235520840,12320,12320,12320,12320,0
|
|
20231101,180000,235520840,12320,12320,12320,12320,0
|
|
20231101,175900,235520840,12320,12320,12320,12320,0
|
|
20231101,175800,235520840,12320,12320,12320,12320,0
|
|
20231101,175700,235520840,12320,12320,12320,12320,0
|
|
20231101,175600,235520840,12320,12320,12320,12320,0
|
|
20231101,175500,235520840,12320,12320,12320,12320,0
|
|
20231101,175400,235520840,12320,12320,12320,12320,0
|
|
20231101,175300,235520840,12320,12320,12320,12320,0
|
|
20231101,175200,235520840,12320,12320,12320,12320,0
|
|
20231101,175100,235520840,12320,12320,12320,12320,0
|
|
20231101,175000,235520840,12320,12320,12320,12320,0
|
|
20231101,174900,235520840,12320,12320,12320,12320,0
|
|
20231101,174800,235520840,12320,12320,12320,12320,0
|
|
20231101,174700,235520840,12320,12320,12320,12320,0
|
|
20231101,174600,235520840,12320,12320,12320,12320,0
|
|
20231101,174500,235520840,12320,12320,12320,12320,0
|
|
20231101,174400,235520840,12320,12320,12320,12320,0
|
|
20231101,174300,235520840,12320,12320,12320,12320,0
|
|
20231101,174200,235520840,12320,12320,12320,12320,0
|
|
20231101,174100,235520840,12320,12320,12320,12320,0
|
|
20231101,174000,235520840,12320,12320,12320,12320,0
|
|
20231101,173900,235520840,12320,12320,12320,12320,0
|
|
20231101,173800,235520840,12320,12320,12320,12320,0
|
|
20231101,173700,235520840,12320,12320,12320,12320,0
|
|
20231101,173600,235520840,12320,12320,12320,12320,0
|
|
20231101,173500,235520840,12320,12320,12320,12320,498
|
|
20231101,173400,235520840,12320,12320,12320,12320,0
|
|
20231101,173300,235520840,12320,12320,12320,12320,0
|
|
20231101,173200,235520840,12320,12320,12320,12320,0
|
|
20231101,173100,235520840,12320,12320,12320,12320,0
|
|
20231101,173000,235520840,12320,12320,12320,12320,0
|
|
20231101,172900,235520840,12320,12320,12320,12320,0
|
|
20231101,172800,235520840,12320,12320,12320,12320,0
|
|
20231101,172700,235520840,12320,12320,12320,12320,0
|
|
20231101,172600,235520840,12320,12320,12320,12320,0
|
|
20231101,172500,235520840,12320,12320,12320,12320,0
|
|
20231101,172400,235520840,12320,12320,12320,12320,0
|
|
20231101,172300,235520840,12320,12320,12320,12320,0
|
|
20231101,172200,235520840,12320,12320,12320,12320,0
|
|
20231101,172100,235520840,12320,12320,12320,12320,0
|
|
20231101,172000,235520840,12320,12320,12320,12320,0
|
|
20231101,171900,235520840,12320,12320,12320,12320,0
|
|
20231101,171800,235520840,12320,12320,12320,12320,0
|
|
20231101,171700,235520840,12320,12320,12320,12320,0
|
|
20231101,171600,235520840,12320,12320,12320,12320,0
|
|
20231101,171500,235520840,12320,12320,12320,12320,0
|
|
20231101,171400,235520840,12320,12320,12320,12320,0
|
|
20231101,171300,235520840,12320,12320,12320,12320,0
|
|
20231101,171200,235520840,12320,12320,12320,12320,0
|
|
20231101,171100,235520840,12320,12320,12320,12320,0
|
|
20231101,171000,235520840,12320,12320,12320,12320,0
|
|
20231101,170900,235520840,12320,12320,12320,12320,0
|
|
20231101,170800,235520840,12320,12320,12320,12320,0
|
|
20231101,170700,235520840,12320,12320,12320,12320,0
|
|
20231101,170600,235520840,12320,12320,12320,12320,0
|
|
20231101,170500,235520840,12320,12320,12320,12320,498
|
|
20231101,170400,235520840,12320,12320,12320,12320,0
|
|
20231101,170300,235520840,12320,12320,12320,12320,0
|
|
20231101,170200,235520840,12320,12320,12320,12320,0
|
|
20231101,170100,235520840,12320,12320,12320,12320,0
|
|
20231101,170000,235520840,12320,12320,12320,12320,0
|
|
20231101,165900,235520840,12320,12320,12320,12320,0
|
|
20231101,165800,235520840,12320,12320,12320,12320,0
|
|
20231101,165700,235520840,12320,12320,12320,12320,0
|
|
20231101,165600,235520840,12320,12320,12320,12320,0
|
|
20231101,165500,235520840,12320,12320,12320,12320,0
|
|
20231101,165400,235520840,12320,12320,12320,12320,0
|
|
20231101,165300,235520840,12320,12320,12320,12320,0
|
|
20231101,165200,235520840,12320,12320,12320,12320,0
|
|
20231101,165100,235520840,12320,12320,12320,12320,0
|
|
20231101,165000,235520840,12320,12320,12320,12320,0
|
|
20231101,164900,235520840,12320,12320,12320,12320,0
|
|
20231101,164800,235520840,12320,12320,12320,12320,0
|
|
20231101,164700,235520840,12320,12320,12320,12320,0
|
|
20231101,164600,235520840,12320,12320,12320,12320,0
|
|
20231101,164500,235520840,12320,12320,12320,12320,0
|
|
20231101,164400,235520840,12320,12320,12320,12320,0
|
|
20231101,164300,235520840,12320,12320,12320,12320,0
|
|
20231101,164200,235520840,12320,12320,12320,12320,0
|
|
20231101,164100,235520840,12320,12320,12320,12320,0
|
|
20231101,164000,235520840,12320,12320,12320,12320,0
|
|
20231101,163900,235520840,12320,12320,12320,12320,0
|
|
20231101,163800,235520840,12320,12320,12320,12320,0
|
|
20231101,163700,235520840,12320,12320,12320,12320,0
|
|
20231101,163600,235520840,12320,12320,12320,12320,0
|
|
20231101,163500,235520840,12320,12320,12320,12320,498
|
|
20231101,163400,235520840,12320,12320,12320,12320,0
|
|
20231101,163300,235520840,12320,12320,12320,12320,0
|
|
20231101,163200,235520840,12320,12320,12320,12320,0
|
|
20231101,163100,235520840,12320,12320,12320,12320,0
|
|
20231101,163000,235520840,12320,12320,12320,12320,0
|
|
20231101,162900,235520840,12320,12320,12320,12320,0
|
|
20231101,162800,235520840,12320,12320,12320,12320,0
|
|
20231101,162700,235520840,12320,12320,12320,12320,0
|
|
20231101,162600,235520840,12320,12320,12320,12320,0
|
|
20231101,162500,235520840,12320,12320,12320,12320,0
|
|
20231101,162400,235520840,12320,12320,12320,12320,0
|
|
20231101,162300,235520840,12320,12320,12320,12320,0
|
|
20231101,162200,235520840,12320,12320,12320,12320,0
|
|
20231101,162100,235520840,12320,12320,12320,12320,0
|
|
20231101,162000,235520840,12320,12320,12320,12320,0
|
|
20231101,161900,235520840,12320,12320,12320,12320,0
|
|
20231101,161800,235520840,12320,12320,12320,12320,0
|
|
20231101,161700,235520840,12320,12320,12320,12320,0
|
|
20231101,161600,235520840,12320,12320,12320,12320,0
|
|
20231101,161500,235520840,12320,12320,12320,12320,0
|
|
20231101,161400,235520840,12320,12320,12320,12320,0
|
|
20231101,161300,235520840,12320,12320,12320,12320,0
|
|
20231101,161200,235520840,12320,12320,12320,12320,0
|
|
20231101,161100,235520840,12320,12320,12320,12320,0
|
|
20231101,161000,235520840,12320,12320,12320,12320,0
|
|
20231101,160900,235520840,12320,12320,12320,12320,0
|
|
20231101,160800,235520840,12320,12320,12320,12320,0
|
|
20231101,160700,235520840,12320,12320,12320,12320,0
|
|
20231101,160600,235520840,12320,12320,12320,12320,0
|
|
20231101,160500,235520840,12320,12320,12320,12320,498
|
|
20231101,160400,235520840,12320,12320,12320,12320,0
|
|
20231101,160300,235520840,12320,12320,12320,12320,0
|
|
20231101,160200,235520840,12320,12320,12320,12320,0
|
|
20231101,160100,235520840,12320,12320,12320,12320,0
|
|
20231101,160000,235520840,12320,12320,12320,12320,0
|
|
20231101,155900,235520840,12320,12320,12320,12320,0
|
|
20231101,155800,235520840,12320,12320,12320,12320,0
|
|
20231101,155700,235520840,12320,12320,12320,12320,0
|
|
20231101,155600,235520840,12320,12320,12320,12320,0
|
|
20231101,155500,235520840,12320,12320,12320,12320,0
|
|
20231101,155400,235520840,12320,12320,12320,12320,0
|
|
20231101,155300,235520840,12320,12320,12320,12320,0
|
|
20231101,155200,235520840,12320,12320,12320,12320,0
|
|
20231101,155100,235520840,12320,12320,12320,12320,0
|
|
20231101,155000,235520840,12320,12320,12320,12320,0
|
|
20231101,154900,235520840,12320,12320,12320,12320,0
|
|
20231101,154800,235520840,12320,12320,12320,12320,0
|
|
20231101,154700,235520840,12320,12320,12320,12320,0
|
|
20231101,154600,235520840,12320,12320,12320,12320,0
|
|
20231101,154500,235520840,12320,12320,12320,12320,0
|
|
20231101,154400,235520840,12320,12320,12320,12320,0
|
|
20231101,154300,235520840,12320,12320,12320,12320,0
|
|
20231101,154200,235520840,12320,12320,12320,12320,0
|
|
20231101,154100,235520840,12320,12320,12320,12320,0
|
|
20231101,154000,235520840,12320,12320,12320,12320,0
|
|
20231101,153900,235520840,12320,12320,12320,12320,0
|
|
20231101,153800,235520840,12320,12320,12320,12320,0
|
|
20231101,153700,235520840,12320,12320,12320,12320,0
|
|
20231101,153600,235520840,12320,12320,12320,12320,0
|
|
20231101,153500,235520840,12320,12320,12320,12320,498
|
|
20231101,153400,235520840,12320,12320,12320,12320,0
|
|
20231101,153300,235520840,12320,12320,12320,12320,0
|
|
20231101,153200,235520840,12320,12320,12320,12320,0
|
|
20231101,153100,235520840,12320,12320,12320,12320,0
|
|
20231101,153000,235520840,12320,12320,12320,12320,498
|
|
20231101,152900,229385480,12390,12390,12390,12390,0
|
|
20231101,152800,229385480,12390,12390,12390,12390,0
|
|
20231101,152700,229385480,12390,12390,12390,12390,0
|
|
20231101,152600,229385480,12390,12390,12390,12390,0
|
|
20231101,152500,229385480,12390,12390,12390,12390,0
|
|
20231101,152400,229385480,12390,12390,12390,12390,0
|
|
20231101,152300,229385480,12390,12390,12390,12390,0
|
|
20231101,152200,229385480,12390,12390,12390,12390,0
|
|
20231101,152100,229385480,12390,12390,12390,12390,0
|
|
20231101,152000,229385480,12390,12390,12390,12390,0
|
|
20231101,151900,229385480,12390,12400,12480,12380,40
|
|
20231101,151800,228888840,12400,12410,12480,12400,17
|
|
20231101,151700,228677880,12410,12410,12410,12410,392
|
|
20231101,151600,223813160,12410,12410,12420,12410,18
|
|
20231101,151500,223589770,12480,12420,12480,12410,17
|
|
20231101,151400,223378680,12420,12430,12480,12420,17
|
|
20231101,151300,223167470,12420,12420,12480,12410,565
|
|
20231101,151200,216151730,12480,12450,12480,12420,116
|
|
20231101,151100,214708350,12450,12450,12450,12450,9
|
|
20231101,151000,214596300,12450,12450,12450,12450,48
|
|
20231101,150900,213998700,12450,12450,12450,12450,19
|
|
20231101,150800,213762150,12450,12460,12460,12450,495
|
|
20231101,150700,207599240,12460,12460,12460,12460,101
|
|
20231101,150600,206340780,12460,12460,12460,12460,19
|
|
20231101,150500,206104040,12460,12460,12460,12460,9
|
|
20231101,150400,205991900,12460,12480,12480,12460,11
|
|
20231101,150300,205854820,12480,12460,12480,12460,18
|
|
20231101,150200,205630520,12460,12460,12460,12460,9
|
|
20231101,150100,205518380,12480,12460,12480,12460,11
|
|
20231101,150000,205381300,12460,12460,12460,12460,19
|
|
20231101,145900,205144560,12460,12460,12460,12460,22
|
|
20231101,145800,204870440,12460,12460,12460,12460,12
|
|
20231101,145700,204720920,12460,12460,12460,12460,22
|
|
20231101,145600,204446800,12460,12460,12460,12460,45
|
|
20231101,145500,203886100,12460,12460,12460,12460,20
|
|
20231101,145400,203636900,12460,12460,12460,12460,18
|
|
20231101,145300,203412620,12460,12460,12460,12460,12
|
|
20231101,145200,203263100,12460,12460,12460,12460,21
|
|
20231101,145100,203001440,12460,12460,12460,12460,11
|
|
20231101,145000,202864380,12460,12460,12460,12460,12
|
|
20231101,144900,202714860,12460,12460,12460,12460,21
|
|
20231101,144800,202453200,12460,12460,12460,12460,12
|
|
20231101,144700,202303680,12460,12460,12460,12460,9
|
|
20231101,144600,202191540,12460,12460,12460,12460,8
|
|
20231101,144500,202091860,12460,12460,12460,12460,8
|
|
20231101,144400,201992180,12460,12460,12460,12460,10
|
|
20231101,144300,201867580,12460,12460,12460,12460,0
|
|
20231101,144200,201867580,12460,12460,12460,12460,125
|
|
20231101,144100,200310080,12460,12460,12460,12460,0
|
|
20231101,144000,200310080,12460,12460,12460,12460,0
|
|
20231101,143900,200310080,12460,12480,12480,12460,3
|
|
20231101,143800,200272660,12470,12470,12470,12470,0
|
|
20231101,143700,200272660,12470,12470,12470,12470,0
|
|
20231101,143600,200272660,12470,12470,12470,12470,2
|
|
20231101,143500,200247720,12480,12480,12480,12480,1
|
|
20231101,143400,200235240,12470,12470,12470,12470,2
|
|
20231101,143300,200210300,12460,12460,12460,12460,0
|
|
20231101,143200,200210300,12460,12460,12460,12460,0
|
|
20231101,143100,200210300,12460,12460,12460,12460,3
|
|
20231101,143000,200172920,12460,12460,12460,12460,2
|
|
20231101,142900,200148000,12470,12470,12470,12470,0
|
|
20231101,142800,200148000,12470,12470,12470,12470,0
|
|
20231101,142700,200148000,12470,12470,12470,12470,0
|
|
20231101,142600,200148000,12470,12470,12470,12470,0
|
|
20231101,142500,200148000,12470,12470,12470,12470,0
|
|
20231101,142400,200148000,12470,12470,12470,12470,0
|
|
20231101,142300,200148000,12470,12470,12470,12470,0
|
|
20231101,142200,200148000,12470,12470,12470,12470,1
|
|
20231101,142100,200135530,12500,12500,12500,12500,0
|
|
20231101,142000,200135530,12500,12500,12500,12500,0
|
|
20231101,141900,200135530,12500,12500,12500,12500,0
|
|
20231101,141800,200135530,12500,12500,12500,12500,0
|
|
20231101,141700,200135530,12500,12500,12500,12500,0
|
|
20231101,141600,200135530,12500,12500,12500,12500,0
|
|
20231101,141500,200135530,12500,12500,12500,12500,0
|
|
20231101,141400,200135530,12500,12500,12500,12500,1
|
|
20231101,141300,200123030,12480,12490,12490,12480,7
|
|
20231101,141200,200035610,12490,12490,12490,12490,0
|
|
20231101,141100,200035610,12490,12480,12490,12480,100
|
|
20231101,141000,198787130,12460,12460,12460,12460,0
|
|
20231101,140900,198787130,12460,12460,12460,12460,0
|
|
20231101,140800,198787130,12460,12460,12460,12460,0
|
|
20231101,140700,198787130,12460,12460,12460,12460,0
|
|
20231101,140600,198787130,12460,12460,12460,12460,0
|
|
20231101,140500,198787130,12460,12480,12490,12460,121
|
|
20231101,140400,197277360,12460,12460,12460,12460,0
|
|
20231101,140300,197277360,12460,12460,12460,12460,0
|
|
20231101,140200,197277360,12460,12460,12460,12460,0
|
|
20231101,140100,197277360,12460,12460,12460,12460,15
|
|
20231101,140000,197090460,12460,12460,12460,12460,0
|
|
20231101,135900,197090460,12460,12460,12460,12460,0
|
|
20231101,135800,197090460,12460,12460,12460,12460,0
|
|
20231101,135700,197090460,12460,12460,12460,12460,0
|
|
20231101,135600,197090460,12460,12460,12460,12460,62
|
|
20231101,135500,196317940,12460,12470,12470,12460,454
|
|
20231101,135400,190656730,12480,12480,12480,12480,0
|
|
20231101,135300,190656730,12480,12480,12480,12480,0
|
|
20231101,135200,190656730,12480,12480,12480,12480,42
|
|
20231101,135100,190132570,12480,12480,12480,12480,0
|
|
20231101,135000,190132570,12480,12480,12480,12480,2
|
|
20231101,134900,190107610,12470,12480,12480,12470,37
|
|
20231101,134800,189646210,12470,12470,12480,12470,167
|
|
20231101,134700,187562720,12470,12470,12470,12470,0
|
|
20231101,134600,187562720,12470,12470,12470,12470,0
|
|
20231101,134500,187562720,12470,12470,12470,12470,0
|
|
20231101,134400,187562720,12470,12470,12470,12470,26
|
|
20231101,134300,187238500,12470,12470,12470,12470,0
|
|
20231101,134200,187238500,12470,12470,12470,12470,60
|
|
20231101,134100,186490300,12480,12480,12480,12480,1
|
|
20231101,134000,186477820,12470,12470,12470,12470,0
|
|
20231101,133900,186477820,12470,12470,12470,12470,33
|
|
20231101,133800,186066310,12470,12470,12470,12470,0
|
|
20231101,133700,186066310,12470,12470,12470,12470,0
|
|
20231101,133600,186066310,12470,12470,12470,12470,0
|
|
20231101,133500,186066310,12470,12470,12470,12470,0
|
|
20231101,133400,186066310,12470,12470,12470,12470,0
|
|
20231101,133300,186066310,12470,12470,12470,12470,0
|
|
20231101,133200,186066310,12470,12470,12470,12470,3
|
|
20231101,133100,186028900,12470,12470,12470,12470,2
|
|
20231101,133000,186003960,12470,12470,12470,12470,4
|
|
20231101,132900,185954080,12470,12470,12470,12470,6
|
|
20231101,132800,185879260,12470,12470,12470,12470,4
|
|
20231101,132700,185829380,12470,12470,12470,12470,2
|
|
20231101,132600,185804440,12470,12470,12470,12470,2
|
|
20231101,132500,185779500,12470,12470,12470,12470,4
|
|
20231101,132400,185729620,12470,12470,12470,12470,3
|
|
20231101,132300,185692210,12470,12470,12480,12470,5
|
|
20231101,132200,185629850,12470,12470,12470,12470,2
|
|
20231101,132100,185604910,12470,12470,12470,12470,4
|
|
20231101,132000,185555030,12470,12470,12470,12470,2
|
|
20231101,131900,185530090,12470,12470,12470,12470,16
|
|
20231101,131800,185330570,12470,12470,12470,12470,2
|
|
20231101,131700,185305630,12470,12470,12470,12470,3
|
|
20231101,131600,185268220,12470,12470,12470,12470,2
|
|
20231101,131500,185243280,12470,12470,12470,12470,4
|
|
20231101,131400,185193400,12470,12470,12470,12470,2
|
|
20231101,131300,185168460,12470,12470,12470,12470,4
|
|
20231101,131200,185118580,12470,12470,12470,12470,2
|
|
20231101,131100,185093640,12470,12470,12470,12470,2
|
|
20231101,131000,185068700,12470,12470,12470,12470,7
|
|
20231101,130900,184981410,12470,12470,12470,12470,2
|
|
20231101,130800,184956470,12480,12470,12480,12470,4
|
|
20231101,130700,184906570,12470,12470,12470,12470,2
|
|
20231101,130600,184881630,12470,12470,12470,12470,4
|
|
20231101,130500,184831750,12470,12470,12470,12470,1
|
|
20231101,130400,184819280,12470,12480,12490,12470,102
|
|
20231101,130300,183545420,12470,12470,12470,12470,2
|
|
20231101,130200,183520480,12470,12480,12480,12470,3
|
|
20231101,130100,183483060,12470,12470,12470,12470,0
|
|
20231101,130000,183483060,12470,12470,12470,12470,3
|
|
20231101,125900,183445650,12470,12470,12470,12470,0
|
|
20231101,125800,183445650,12470,12470,12470,12470,0
|
|
20231101,125700,183445650,12470,12470,12470,12470,0
|
|
20231101,125600,183445650,12470,12490,12490,12470,11
|
|
20231101,125500,183308460,12480,12480,12480,12480,0
|
|
20231101,125400,183308460,12480,12480,12480,12480,5
|
|
20231101,125300,183246060,12480,12480,12480,12480,0
|
|
20231101,125200,183246060,12480,12480,12480,12480,0
|
|
20231101,125100,183246060,12480,12480,12480,12480,0
|
|
20231101,125000,183246060,12480,12480,12480,12480,0
|
|
20231101,124900,183246060,12480,12500,12500,12480,2
|
|
20231101,124800,183221080,12500,12500,12500,12500,0
|
|
20231101,124700,183221080,12500,12500,12500,12500,0
|
|
20231101,124600,183221080,12500,12500,12500,12500,0
|
|
20231101,124500,183221080,12500,12500,12500,12500,0
|
|
20231101,124400,183221080,12500,12500,12500,12500,0
|
|
20231101,124300,183221080,12500,12500,12500,12500,0
|
|
20231101,124200,183221080,12500,12500,12500,12500,1
|
|
20231101,124100,183208580,12480,12480,12480,12480,1
|
|
20231101,124000,183196100,12460,12490,12500,12460,214
|
|
20231101,123900,180523130,12490,12490,12490,12490,0
|
|
20231101,123800,180523130,12490,12490,12490,12490,0
|
|
20231101,123700,180523130,12490,12490,12490,12490,0
|
|
20231101,123600,180523130,12490,12490,12490,12490,1
|
|
20231101,123500,180510640,12450,12450,12450,12450,0
|
|
20231101,123400,180510640,12450,12450,12450,12450,0
|
|
20231101,123300,180510640,12450,12490,12490,12450,115
|
|
20231101,123200,179074890,12450,12450,12450,12450,0
|
|
20231101,123100,179074890,12450,12450,12450,12450,1
|
|
20231101,123000,179062440,12490,12490,12490,12490,0
|
|
20231101,122900,179062440,12490,12490,12490,12490,0
|
|
20231101,122800,179062440,12490,12490,12490,12490,0
|
|
20231101,122700,179062440,12490,12460,12490,12460,8
|
|
20231101,122600,178962600,12450,12450,12450,12450,0
|
|
20231101,122500,178962600,12450,12450,12450,12450,0
|
|
20231101,122400,178962600,12450,12450,12450,12450,0
|
|
20231101,122300,178962600,12450,12450,12450,12450,0
|
|
20231101,122200,178962600,12450,12450,12450,12450,0
|
|
20231101,122100,178962600,12450,12450,12450,12450,0
|
|
20231101,122000,178962600,12450,12450,12450,12450,0
|
|
20231101,121900,178962600,12450,12450,12450,12450,139
|
|
20231101,121800,177232050,12450,12450,12450,12450,145
|
|
20231101,121700,175426800,12460,12460,12460,12460,0
|
|
20231101,121600,175426800,12460,12460,12460,12460,20
|
|
20231101,121500,175177600,12460,12460,12460,12460,0
|
|
20231101,121400,175177600,12460,12460,12460,12460,0
|
|
20231101,121300,175177600,12460,12460,12460,12460,39
|
|
20231101,121200,174691660,12480,12480,12480,12480,0
|
|
20231101,121100,174691660,12480,12480,12480,12480,0
|
|
20231101,121000,174691660,12480,12480,12480,12480,0
|
|
20231101,120900,174691660,12480,12480,12480,12480,3
|
|
20231101,120800,174654220,12450,12450,12450,12450,0
|
|
20231101,120700,174654220,12450,12450,12450,12450,0
|
|
20231101,120600,174654220,12450,12480,12480,12450,553
|
|
20231101,120500,167753770,12480,12480,12480,12480,0
|
|
20231101,120400,167753770,12480,12480,12480,12480,0
|
|
20231101,120300,167753770,12480,12480,12480,12480,0
|
|
20231101,120200,167753770,12480,12480,12480,12480,0
|
|
20231101,120100,167753770,12480,12480,12480,12480,0
|
|
20231101,120000,167753770,12480,12480,12480,12480,2
|
|
20231101,115900,167728810,12480,12480,12480,12480,5
|
|
20231101,115800,167666410,12480,12480,12480,12480,0
|
|
20231101,115700,167666410,12480,12480,12480,12480,0
|
|
20231101,115600,167666410,12480,12480,12480,12480,0
|
|
20231101,115500,167666410,12480,12480,12480,12480,0
|
|
20231101,115400,167666410,12480,12480,12480,12480,0
|
|
20231101,115300,167666410,12480,12480,12480,12480,0
|
|
20231101,115200,167666410,12480,12480,12480,12480,0
|
|
20231101,115100,167666410,12480,12480,12480,12480,0
|
|
20231101,115000,167666410,12480,12480,12480,12480,0
|
|
20231101,114900,167666410,12480,12480,12480,12480,0
|
|
20231101,114800,167666410,12480,12480,12480,12480,0
|
|
20231101,114700,167666410,12480,12480,12480,12480,0
|
|
20231101,114600,167666410,12480,12480,12480,12480,0
|
|
20231101,114500,167666410,12480,12480,12480,12480,12
|
|
20231101,114400,167516650,12460,12460,12460,12460,0
|
|
20231101,114300,167516650,12460,12460,12470,12450,265
|
|
20231101,114200,164214980,12460,12460,12460,12460,0
|
|
20231101,114100,164214980,12460,12460,12460,12460,0
|
|
20231101,114000,164214980,12460,12460,12460,12460,1
|
|
20231101,113900,164202520,12460,12460,12460,12460,0
|
|
20231101,113800,164202520,12460,12460,12460,12460,0
|
|
20231101,113700,164202520,12460,12460,12460,12460,1
|
|
20231101,113600,164190060,12460,12460,12460,12460,0
|
|
20231101,113500,164190060,12460,12460,12460,12460,1
|
|
20231101,113400,164177600,12450,12450,12450,12450,0
|
|
20231101,113300,164177600,12450,12450,12450,12450,3
|
|
20231101,113200,164140250,12450,12450,12450,12450,5
|
|
20231101,113100,164078000,12450,12450,12450,12450,0
|
|
20231101,113000,164078000,12450,12450,12450,12450,0
|
|
20231101,112900,164078000,12450,12460,12460,12450,988
|
|
20231101,112800,151768870,12460,12470,12470,12460,362
|
|
20231101,112700,147255220,12470,12470,12470,12470,11
|
|
20231101,112600,147118050,12480,12480,12480,12480,0
|
|
20231101,112500,147118050,12480,12480,12480,12480,0
|
|
20231101,112400,147118050,12480,12480,12480,12480,5
|
|
20231101,112300,147055650,12480,12480,12480,12480,63
|
|
20231101,112200,146269410,12490,12490,12490,12480,362
|
|
20231101,112100,141750520,12490,12490,12490,12490,0
|
|
20231101,112000,141750520,12490,12490,12490,12490,20
|
|
20231101,111900,141500720,12500,12500,12500,12500,0
|
|
20231101,111800,141500720,12500,12490,12500,12490,4
|
|
20231101,111700,141450730,12490,12490,12490,12490,0
|
|
20231101,111600,141450730,12490,12490,12490,12490,0
|
|
20231101,111500,141450730,12490,12490,12490,12490,0
|
|
20231101,111400,141450730,12490,12490,12490,12490,0
|
|
20231101,111300,141450730,12490,12490,12490,12490,0
|
|
20231101,111200,141450730,12490,12490,12490,12490,361
|
|
20231101,111100,136941840,12490,12490,12490,12490,31
|
|
20231101,111000,136554650,12490,12490,12490,12490,0
|
|
20231101,110900,136554650,12490,12490,12490,12490,0
|
|
20231101,110800,136554650,12490,12490,12490,12490,5
|
|
20231101,110700,136492200,12490,12490,12490,12490,0
|
|
20231101,110600,136492200,12490,12490,12490,12490,347
|
|
20231101,110500,132158170,12500,12500,12500,12500,1
|
|
20231101,110400,132145670,12500,12500,12500,12500,0
|
|
20231101,110300,132145670,12500,12500,12500,12500,0
|
|
20231101,110200,132145670,12500,12500,12500,12500,0
|
|
20231101,110100,132145670,12500,12500,12500,12500,0
|
|
20231101,110000,132145670,12500,12500,12500,12500,0
|
|
20231101,105900,132145670,12500,12500,12500,12500,0
|
|
20231101,105800,132145670,12500,12500,12500,12500,1
|
|
20231101,105700,132133170,12500,12500,12500,12500,0
|
|
20231101,105600,132133170,12500,12500,12500,12500,2
|
|
20231101,105500,132108170,12500,12490,12500,12490,117
|
|
20231101,105400,130646800,12490,12490,12490,12490,1
|
|
20231101,105300,130634310,12500,12500,12500,12500,0
|
|
20231101,105200,130634310,12500,12500,12500,12500,0
|
|
20231101,105100,130634310,12500,12500,12500,12500,0
|
|
20231101,105000,130634310,12500,12500,12500,12500,0
|
|
20231101,104900,130634310,12500,12500,12500,12500,20
|
|
20231101,104800,130384310,12550,12550,12550,12550,0
|
|
20231101,104700,130384310,12550,12550,12550,12550,0
|
|
20231101,104600,130384310,12550,12500,12550,12500,40
|
|
20231101,104500,129883430,12470,12470,12470,12470,0
|
|
20231101,104400,129883430,12470,12470,12470,12470,0
|
|
20231101,104300,129883430,12470,12470,12470,12470,0
|
|
20231101,104200,129883430,12470,12470,12470,12470,0
|
|
20231101,104100,129883430,12470,12470,12470,12470,4
|
|
20231101,104000,129833550,12450,12450,12450,12450,0
|
|
20231101,103900,129833550,12450,12450,12450,12450,2
|
|
20231101,103800,129808650,12450,12470,12470,12450,71
|
|
20231101,103700,128923340,12440,12470,12470,12440,113
|
|
20231101,103600,127514620,12470,12470,12470,12470,5
|
|
20231101,103500,127452270,12470,12470,12470,12470,1
|
|
20231101,103400,127439800,12420,12420,12420,12420,0
|
|
20231101,103300,127439800,12420,12420,12420,12420,0
|
|
20231101,103200,127439800,12420,12420,12420,12420,0
|
|
20231101,103100,127439800,12420,12440,12440,12420,630
|
|
20231101,103000,119608570,12440,12440,12440,12440,1
|
|
20231101,102900,119596130,12440,12440,12440,12440,0
|
|
20231101,102800,119596130,12440,12440,12440,12440,0
|
|
20231101,102700,119596130,12440,12440,12440,12440,3
|
|
20231101,102600,119558810,12430,12500,12500,12430,2384
|
|
20231101,102500,89895400,12500,12500,12500,12500,0
|
|
20231101,102400,89895400,12500,12500,12500,12500,0
|
|
20231101,102300,89895400,12500,12500,12500,12500,0
|
|
20231101,102200,89895400,12500,12500,12500,12500,23
|
|
20231101,102100,89607900,12550,12470,12550,12470,6
|
|
20231101,102000,89532890,12470,12490,12490,12450,566
|
|
20231101,101900,82475890,12490,12490,12490,12490,2
|
|
20231101,101800,82450910,12490,12530,12530,12490,10
|
|
20231101,101700,82325970,12530,12530,12530,12530,0
|
|
20231101,101600,82325970,12530,12520,12530,12520,3
|
|
20231101,101500,82288400,12550,12480,12550,12480,596
|
|
20231101,101400,74817790,12480,12480,12480,12480,49
|
|
20231101,101300,74206270,12520,12520,12520,12520,62
|
|
20231101,101200,73430030,12520,12510,12540,12480,687
|
|
20231101,101100,64835990,12490,12490,12490,12490,0
|
|
20231101,101000,64835990,12490,12490,12490,12490,90
|
|
20231101,100900,63711890,12490,12490,12490,12490,35
|
|
20231101,100800,63274740,12490,12500,12500,12490,252
|
|
20231101,100700,60124980,12500,12510,12510,12500,23
|
|
20231101,100600,59837260,12510,12520,12520,12510,122
|
|
20231101,100500,58310720,12520,12520,12520,12520,8
|
|
20231101,100400,58210560,12530,12530,12530,12530,0
|
|
20231101,100300,58210560,12530,12530,12530,12530,0
|
|
20231101,100200,58210560,12530,12530,12530,12530,0
|
|
20231101,100100,58210560,12530,12530,12530,12530,0
|
|
20231101,100000,58210560,12530,12530,12530,12530,0
|
|
20231101,095900,58210560,12530,12540,12540,12530,164
|
|
20231101,095800,56154070,12530,12530,12530,12530,5
|
|
20231101,095700,56091420,12530,12530,12530,12530,42
|
|
20231101,095600,55565160,12520,12530,12530,12520,10
|
|
20231101,095500,55439930,12530,12530,12530,12530,1
|
|
20231101,095400,55427400,12520,12520,12520,12520,0
|
|
20231101,095300,55427400,12520,12520,12520,12520,30
|
|
20231101,095200,55051800,12520,12530,12530,12520,71
|
|
20231101,095100,54162850,12520,12520,12520,12520,0
|
|
20231101,095000,54162850,12520,12520,12520,12520,0
|
|
20231101,094900,54162850,12520,12520,12520,12520,0
|
|
20231101,094800,54162850,12520,12520,12520,12520,0
|
|
20231101,094700,54162850,12520,12530,12530,12520,8
|
|
20231101,094600,54062680,12540,12540,12540,12540,0
|
|
20231101,094500,54062680,12540,12520,12540,12520,226
|
|
20231101,094400,51232760,12520,12530,12530,12520,290
|
|
20231101,094300,47599500,12520,12520,12520,12520,0
|
|
20231101,094200,47599500,12520,12520,12520,12520,1
|
|
20231101,094100,47586980,12510,12510,12510,12510,29
|
|
20231101,094000,47224190,12490,12490,12490,12490,5
|
|
20231101,093900,47161740,12490,12490,12490,12490,30
|
|
20231101,093800,46787040,12490,12490,12490,12490,8
|
|
20231101,093700,46687120,12490,12510,12520,12490,338
|
|
20231101,093600,42456480,12480,12520,12520,12480,36
|
|
20231101,093500,42007120,12480,12480,12480,12480,0
|
|
20231101,093400,42007120,12480,12520,12520,12480,112
|
|
20231101,093300,40607160,12520,12500,12520,12500,11
|
|
20231101,093200,40469560,12480,12500,12500,12480,18
|
|
20231101,093100,40244800,12480,12500,12520,12480,213
|
|
20231101,093000,37580680,12480,12480,12480,12480,42
|
|
20231101,092900,37056520,12470,12480,12480,12470,9
|
|
20231101,092800,36944280,12470,12500,12510,12470,904
|
|
20231101,092700,25648680,12470,12460,12490,12460,927
|
|
20231101,092600,14082440,12460,12460,12460,12460,5
|
|
20231101,092500,14020140,12460,12460,12460,12460,5
|
|
20231101,092400,13957840,12460,12470,12470,12460,27
|
|
20231101,092300,13621280,12470,12470,12470,12470,0
|
|
20231101,092200,13621280,12470,12470,12470,12470,1
|
|
20231101,092100,13608810,12460,12470,12470,12460,39
|
|
20231101,092000,13122850,12470,12470,12470,12470,0
|
|
20231101,091900,13122850,12470,12470,12470,12470,100
|
|
20231101,091800,11875850,12470,12470,12470,12470,0
|
|
20231101,091700,11875850,12470,12470,12470,12470,0
|
|
20231101,091600,11875850,12470,12470,12470,12470,6
|
|
20231101,091500,11801030,12470,12470,12470,12470,1
|
|
20231101,091400,11788560,12470,12470,12470,12470,4
|
|
20231101,091300,11738680,12450,12470,12470,12440,114
|
|
20231101,091200,10320260,12470,12470,12470,12470,2
|
|
20231101,091100,10295320,12460,12450,12460,12450,285
|
|
20231101,091000,6745060,12430,12450,12450,12430,216
|
|
20231101,090900,4056160,12450,12450,12450,12450,2
|
|
20231101,090800,4031260,12440,12440,12440,12420,67
|
|
20231101,090700,3198080,12410,12440,12440,12410,59
|
|
20231101,090600,2464990,12450,12450,12450,12450,0
|
|
20231101,090500,2464990,12450,12450,12450,12450,2
|
|
20231101,090400,2440090,12450,12380,12450,12380,28
|
|
20231101,090300,2093380,12460,12460,12460,12460,3
|
|
20231101,090200,2056000,12460,12460,12460,12460,0
|
|
20231101,090100,2056000,12460,12460,12460,12460,1
|
|
20231101,090000,2043540,12320,12310,12320,12310,166
|