672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,200900,811552500,55000,55000,55000,55000,344
|
|
20231101,200800,811552500,55000,55000,55000,55000,0
|
|
20231101,200700,811552500,55000,55000,55000,55000,0
|
|
20231101,200600,811552500,55000,55000,55000,55000,0
|
|
20231101,200500,811552500,55000,55000,55000,55000,0
|
|
20231101,200400,811552500,55000,55000,55000,55000,0
|
|
20231101,200300,811552500,55000,55000,55000,55000,0
|
|
20231101,200200,811552500,55000,55000,55000,55000,0
|
|
20231101,200100,811552500,55000,55000,55000,55000,0
|
|
20231101,200000,811552500,55000,55000,55000,55000,0
|
|
20231101,195900,811552500,55000,55000,55000,55000,0
|
|
20231101,195800,811552500,55000,55000,55000,55000,0
|
|
20231101,195700,811552500,55000,55000,55000,55000,0
|
|
20231101,195600,811552500,55000,55000,55000,55000,0
|
|
20231101,195500,811552500,55000,55000,55000,55000,0
|
|
20231101,195400,811552500,55000,55000,55000,55000,0
|
|
20231101,195300,811552500,55000,55000,55000,55000,0
|
|
20231101,195200,811552500,55000,55000,55000,55000,0
|
|
20231101,195100,811552500,55000,55000,55000,55000,0
|
|
20231101,195000,811552500,55000,55000,55000,55000,0
|
|
20231101,194900,811552500,55000,55000,55000,55000,0
|
|
20231101,194800,811552500,55000,55000,55000,55000,0
|
|
20231101,194700,811552500,55000,55000,55000,55000,0
|
|
20231101,194600,811552500,55000,55000,55000,55000,0
|
|
20231101,194500,811552500,55000,55000,55000,55000,0
|
|
20231101,194400,811552500,55000,55000,55000,55000,0
|
|
20231101,194300,811552500,55000,55000,55000,55000,0
|
|
20231101,194200,811552500,55000,55000,55000,55000,0
|
|
20231101,194100,811552500,55000,55000,55000,55000,0
|
|
20231101,194000,811552500,55000,55000,55000,55000,0
|
|
20231101,193900,811552500,55000,55000,55000,55000,344
|
|
20231101,193800,811552500,55000,55000,55000,55000,0
|
|
20231101,193700,811552500,55000,55000,55000,55000,0
|
|
20231101,193600,811552500,55000,55000,55000,55000,0
|
|
20231101,193500,811552500,55000,55000,55000,55000,0
|
|
20231101,193400,811552500,55000,55000,55000,55000,0
|
|
20231101,193300,811552500,55000,55000,55000,55000,0
|
|
20231101,193200,811552500,55000,55000,55000,55000,0
|
|
20231101,193100,811552500,55000,55000,55000,55000,0
|
|
20231101,193000,811552500,55000,55000,55000,55000,0
|
|
20231101,192900,811552500,55000,55000,55000,55000,0
|
|
20231101,192800,811552500,55000,55000,55000,55000,0
|
|
20231101,192700,811552500,55000,55000,55000,55000,0
|
|
20231101,192600,811552500,55000,55000,55000,55000,0
|
|
20231101,192500,811552500,55000,55000,55000,55000,0
|
|
20231101,192400,811552500,55000,55000,55000,55000,0
|
|
20231101,192300,811552500,55000,55000,55000,55000,0
|
|
20231101,192200,811552500,55000,55000,55000,55000,0
|
|
20231101,192100,811552500,55000,55000,55000,55000,0
|
|
20231101,192000,811552500,55000,55000,55000,55000,0
|
|
20231101,191900,811552500,55000,55000,55000,55000,0
|
|
20231101,191800,811552500,55000,55000,55000,55000,0
|
|
20231101,191700,811552500,55000,55000,55000,55000,0
|
|
20231101,191600,811552500,55000,55000,55000,55000,0
|
|
20231101,191500,811552500,55000,55000,55000,55000,0
|
|
20231101,191400,811552500,55000,55000,55000,55000,0
|
|
20231101,191300,811552500,55000,55000,55000,55000,0
|
|
20231101,191200,811552500,55000,55000,55000,55000,0
|
|
20231101,191100,811552500,55000,55000,55000,55000,0
|
|
20231101,191000,811552500,55000,55000,55000,55000,0
|
|
20231101,190900,811552500,55000,55000,55000,55000,344
|
|
20231101,190800,811552500,55000,55000,55000,55000,0
|
|
20231101,190700,811552500,55000,55000,55000,55000,0
|
|
20231101,190600,811552500,55000,55000,55000,55000,0
|
|
20231101,190500,811552500,55000,55000,55000,55000,0
|
|
20231101,190400,811552500,55000,55000,55000,55000,0
|
|
20231101,190300,811552500,55000,55000,55000,55000,0
|
|
20231101,190200,811552500,55000,55000,55000,55000,0
|
|
20231101,190100,811552500,55000,55000,55000,55000,0
|
|
20231101,190000,811552500,55000,55000,55000,55000,0
|
|
20231101,185900,811552500,55000,55000,55000,55000,0
|
|
20231101,185800,811552500,55000,55000,55000,55000,0
|
|
20231101,185700,811552500,55000,55000,55000,55000,0
|
|
20231101,185600,811552500,55000,55000,55000,55000,0
|
|
20231101,185500,811552500,55000,55000,55000,55000,0
|
|
20231101,185400,811552500,55000,55000,55000,55000,0
|
|
20231101,185300,811552500,55000,55000,55000,55000,0
|
|
20231101,185200,811552500,55000,55000,55000,55000,0
|
|
20231101,185100,811552500,55000,55000,55000,55000,0
|
|
20231101,185000,811552500,55000,55000,55000,55000,0
|
|
20231101,184900,811552500,55000,55000,55000,55000,0
|
|
20231101,184800,811552500,55000,55000,55000,55000,0
|
|
20231101,184700,811552500,55000,55000,55000,55000,0
|
|
20231101,184600,811552500,55000,55000,55000,55000,0
|
|
20231101,184500,811552500,55000,55000,55000,55000,0
|
|
20231101,184400,811552500,55000,55000,55000,55000,0
|
|
20231101,184300,811552500,55000,55000,55000,55000,0
|
|
20231101,184200,811552500,55000,55000,55000,55000,0
|
|
20231101,184100,811552500,55000,55000,55000,55000,0
|
|
20231101,184000,811552500,55000,55000,55000,55000,0
|
|
20231101,183900,811552500,55000,55000,55000,55000,344
|
|
20231101,183800,811552500,55000,55000,55000,55000,0
|
|
20231101,183700,811552500,55000,55000,55000,55000,0
|
|
20231101,183600,811552500,55000,55000,55000,55000,0
|
|
20231101,183500,811552500,55000,55000,55000,55000,0
|
|
20231101,183400,811552500,55000,55000,55000,55000,0
|
|
20231101,183300,811552500,55000,55000,55000,55000,0
|
|
20231101,183200,811552500,55000,55000,55000,55000,0
|
|
20231101,183100,811552500,55000,55000,55000,55000,0
|
|
20231101,183000,811552500,55000,55000,55000,55000,0
|
|
20231101,182900,811552500,55000,55000,55000,55000,0
|
|
20231101,182800,811552500,55000,55000,55000,55000,0
|
|
20231101,182700,811552500,55000,55000,55000,55000,0
|
|
20231101,182600,811552500,55000,55000,55000,55000,0
|
|
20231101,182500,811552500,55000,55000,55000,55000,0
|
|
20231101,182400,811552500,55000,55000,55000,55000,0
|
|
20231101,182300,811552500,55000,55000,55000,55000,0
|
|
20231101,182200,811552500,55000,55000,55000,55000,0
|
|
20231101,182100,811552500,55000,55000,55000,55000,0
|
|
20231101,182000,811552500,55000,55000,55000,55000,0
|
|
20231101,181900,811552500,55000,55000,55000,55000,0
|
|
20231101,181800,811552500,55000,55000,55000,55000,0
|
|
20231101,181700,811552500,55000,55000,55000,55000,0
|
|
20231101,181600,811552500,55000,55000,55000,55000,0
|
|
20231101,181500,811552500,55000,55000,55000,55000,0
|
|
20231101,181400,811552500,55000,55000,55000,55000,0
|
|
20231101,181300,811552500,55000,55000,55000,55000,0
|
|
20231101,181200,811552500,55000,55000,55000,55000,0
|
|
20231101,181100,811552500,55000,55000,55000,55000,0
|
|
20231101,181000,811552500,55000,55000,55000,55000,0
|
|
20231101,180900,811552500,55000,55000,55000,55000,344
|
|
20231101,180800,811552500,55000,55000,55000,55000,0
|
|
20231101,180700,811552500,55000,55000,55000,55000,0
|
|
20231101,180600,811552500,55000,55000,55000,55000,0
|
|
20231101,180500,811552500,55000,55000,55000,55000,0
|
|
20231101,180400,811552500,55000,55000,55000,55000,0
|
|
20231101,180300,811552500,55000,55000,55000,55000,0
|
|
20231101,180200,811552500,55000,55000,55000,55000,0
|
|
20231101,180100,811552500,55000,55000,55000,55000,0
|
|
20231101,180000,811552500,55000,55000,55000,55000,0
|
|
20231101,175900,811552500,55000,55000,55000,55000,0
|
|
20231101,175800,811552500,55000,55000,55000,55000,0
|
|
20231101,175700,811552500,55000,55000,55000,55000,0
|
|
20231101,175600,811552500,55000,55000,55000,55000,0
|
|
20231101,175500,811552500,55000,55000,55000,55000,0
|
|
20231101,175400,811552500,55000,55000,55000,55000,0
|
|
20231101,175300,811552500,55000,55000,55000,55000,0
|
|
20231101,175200,811552500,55000,55000,55000,55000,0
|
|
20231101,175100,811552500,55000,55000,55000,55000,0
|
|
20231101,175000,811552500,55000,55000,55000,55000,0
|
|
20231101,174900,811552500,55000,55000,55000,55000,0
|
|
20231101,174800,811552500,55000,55000,55000,55000,0
|
|
20231101,174700,811552500,55000,55000,55000,55000,0
|
|
20231101,174600,811552500,55000,55000,55000,55000,0
|
|
20231101,174500,811552500,55000,55000,55000,55000,0
|
|
20231101,174400,811552500,55000,55000,55000,55000,0
|
|
20231101,174300,811552500,55000,55000,55000,55000,0
|
|
20231101,174200,811552500,55000,55000,55000,55000,0
|
|
20231101,174100,811552500,55000,55000,55000,55000,0
|
|
20231101,174000,811552500,55000,55000,55000,55000,0
|
|
20231101,173900,811552500,55000,55000,55000,55000,344
|
|
20231101,173800,811552500,55000,55000,55000,55000,0
|
|
20231101,173700,811552500,55000,55000,55000,55000,0
|
|
20231101,173600,811552500,55000,55000,55000,55000,0
|
|
20231101,173500,811552500,55000,55000,55000,55000,0
|
|
20231101,173400,811552500,55000,55000,55000,55000,0
|
|
20231101,173300,811552500,55000,55000,55000,55000,0
|
|
20231101,173200,811552500,55000,55000,55000,55000,0
|
|
20231101,173100,811552500,55000,55000,55000,55000,0
|
|
20231101,173000,811552500,55000,55000,55000,55000,0
|
|
20231101,172900,811552500,55000,55000,55000,55000,0
|
|
20231101,172800,811552500,55000,55000,55000,55000,0
|
|
20231101,172700,811552500,55000,55000,55000,55000,0
|
|
20231101,172600,811552500,55000,55000,55000,55000,0
|
|
20231101,172500,811552500,55000,55000,55000,55000,0
|
|
20231101,172400,811552500,55000,55000,55000,55000,0
|
|
20231101,172300,811552500,55000,55000,55000,55000,0
|
|
20231101,172200,811552500,55000,55000,55000,55000,0
|
|
20231101,172100,811552500,55000,55000,55000,55000,0
|
|
20231101,172000,811552500,55000,55000,55000,55000,0
|
|
20231101,171900,811552500,55000,55000,55000,55000,0
|
|
20231101,171800,811552500,55000,55000,55000,55000,0
|
|
20231101,171700,811552500,55000,55000,55000,55000,0
|
|
20231101,171600,811552500,55000,55000,55000,55000,0
|
|
20231101,171500,811552500,55000,55000,55000,55000,0
|
|
20231101,171400,811552500,55000,55000,55000,55000,0
|
|
20231101,171300,811552500,55000,55000,55000,55000,0
|
|
20231101,171200,811552500,55000,55000,55000,55000,0
|
|
20231101,171100,811552500,55000,55000,55000,55000,0
|
|
20231101,171000,811552500,55000,55000,55000,55000,0
|
|
20231101,170900,811552500,55000,55000,55000,55000,344
|
|
20231101,170800,811552500,55000,55000,55000,55000,0
|
|
20231101,170700,811552500,55000,55000,55000,55000,0
|
|
20231101,170600,811552500,55000,55000,55000,55000,0
|
|
20231101,170500,811552500,55000,55000,55000,55000,0
|
|
20231101,170400,811552500,55000,55000,55000,55000,0
|
|
20231101,170300,811552500,55000,55000,55000,55000,0
|
|
20231101,170200,811552500,55000,55000,55000,55000,0
|
|
20231101,170100,811552500,55000,55000,55000,55000,0
|
|
20231101,170000,811552500,55000,55000,55000,55000,0
|
|
20231101,165900,811552500,55000,55000,55000,55000,0
|
|
20231101,165800,811552500,55000,55000,55000,55000,0
|
|
20231101,165700,811552500,55000,55000,55000,55000,0
|
|
20231101,165600,811552500,55000,55000,55000,55000,0
|
|
20231101,165500,811552500,55000,55000,55000,55000,0
|
|
20231101,165400,811552500,55000,55000,55000,55000,0
|
|
20231101,165300,811552500,55000,55000,55000,55000,0
|
|
20231101,165200,811552500,55000,55000,55000,55000,0
|
|
20231101,165100,811552500,55000,55000,55000,55000,0
|
|
20231101,165000,811552500,55000,55000,55000,55000,0
|
|
20231101,164900,811552500,55000,55000,55000,55000,0
|
|
20231101,164800,811552500,55000,55000,55000,55000,0
|
|
20231101,164700,811552500,55000,55000,55000,55000,0
|
|
20231101,164600,811552500,55000,55000,55000,55000,0
|
|
20231101,164500,811552500,55000,55000,55000,55000,0
|
|
20231101,164400,811552500,55000,55000,55000,55000,0
|
|
20231101,164300,811552500,55000,55000,55000,55000,0
|
|
20231101,164200,811552500,55000,55000,55000,55000,0
|
|
20231101,164100,811552500,55000,55000,55000,55000,0
|
|
20231101,164000,811552500,55000,55000,55000,55000,0
|
|
20231101,163900,811552500,55000,55000,55000,55000,344
|
|
20231101,163800,811552500,55000,55000,55000,55000,0
|
|
20231101,163700,811552500,55000,55000,55000,55000,0
|
|
20231101,163600,811552500,55000,55000,55000,55000,0
|
|
20231101,163500,811552500,55000,55000,55000,55000,0
|
|
20231101,163400,811552500,55000,55000,55000,55000,0
|
|
20231101,163300,811552500,55000,55000,55000,55000,0
|
|
20231101,163200,811552500,55000,55000,55000,55000,0
|
|
20231101,163100,811552500,55000,55000,55000,55000,0
|
|
20231101,163000,811552500,55000,55000,55000,55000,0
|
|
20231101,162900,811552500,55000,55000,55000,55000,0
|
|
20231101,162800,811552500,55000,55000,55000,55000,0
|
|
20231101,162700,811552500,55000,55000,55000,55000,0
|
|
20231101,162600,811552500,55000,55000,55000,55000,0
|
|
20231101,162500,811552500,55000,55000,55000,55000,0
|
|
20231101,162400,811552500,55000,55000,55000,55000,0
|
|
20231101,162300,811552500,55000,55000,55000,55000,0
|
|
20231101,162200,811552500,55000,55000,55000,55000,0
|
|
20231101,162100,811552500,55000,55000,55000,55000,0
|
|
20231101,162000,811552500,55000,55000,55000,55000,0
|
|
20231101,161900,811552500,55000,55000,55000,55000,0
|
|
20231101,161800,811552500,55000,55000,55000,55000,0
|
|
20231101,161700,811552500,55000,55000,55000,55000,0
|
|
20231101,161600,811552500,55000,55000,55000,55000,0
|
|
20231101,161500,811552500,55000,55000,55000,55000,0
|
|
20231101,161400,811552500,55000,55000,55000,55000,0
|
|
20231101,161300,811552500,55000,55000,55000,55000,0
|
|
20231101,161200,811552500,55000,55000,55000,55000,0
|
|
20231101,161100,811552500,55000,55000,55000,55000,0
|
|
20231101,161000,811552500,55000,55000,55000,55000,0
|
|
20231101,160900,811552500,55000,55000,55000,55000,344
|
|
20231101,160800,811552500,55000,55000,55000,55000,0
|
|
20231101,160700,811552500,55000,55000,55000,55000,0
|
|
20231101,160600,811552500,55000,55000,55000,55000,0
|
|
20231101,160500,811552500,55000,55000,55000,55000,0
|
|
20231101,160400,811552500,55000,55000,55000,55000,0
|
|
20231101,160300,811552500,55000,55000,55000,55000,0
|
|
20231101,160200,811552500,55000,55000,55000,55000,0
|
|
20231101,160100,811552500,55000,55000,55000,55000,0
|
|
20231101,160000,811552500,55000,55000,55000,55000,0
|
|
20231101,155900,811552500,55000,55000,55000,55000,0
|
|
20231101,155800,811552500,55000,55000,55000,55000,0
|
|
20231101,155700,811552500,55000,55000,55000,55000,0
|
|
20231101,155600,811552500,55000,55000,55000,55000,0
|
|
20231101,155500,811552500,55000,55000,55000,55000,0
|
|
20231101,155400,811552500,55000,55000,55000,55000,0
|
|
20231101,155300,811552500,55000,55000,55000,55000,0
|
|
20231101,155200,811552500,55000,55000,55000,55000,0
|
|
20231101,155100,811552500,55000,55000,55000,55000,0
|
|
20231101,155000,811552500,55000,55000,55000,55000,0
|
|
20231101,154900,811552500,55000,55000,55000,55000,0
|
|
20231101,154800,811552500,55000,55000,55000,55000,0
|
|
20231101,154700,811552500,55000,55000,55000,55000,0
|
|
20231101,154600,811552500,55000,55000,55000,55000,0
|
|
20231101,154500,811552500,55000,55000,55000,55000,0
|
|
20231101,154400,811552500,55000,55000,55000,55000,0
|
|
20231101,154300,811552500,55000,55000,55000,55000,0
|
|
20231101,154200,811552500,55000,55000,55000,55000,0
|
|
20231101,154100,811552500,55000,55000,55000,55000,0
|
|
20231101,154000,811552500,55000,55000,55000,55000,0
|
|
20231101,153900,811552500,55000,55000,55000,55000,344
|
|
20231101,153800,811552500,55000,55000,55000,55000,0
|
|
20231101,153700,811552500,55000,55000,55000,55000,0
|
|
20231101,153600,811552500,55000,55000,55000,55000,0
|
|
20231101,153500,811552500,55000,55000,55000,55000,0
|
|
20231101,153400,811552500,55000,55000,55000,55000,0
|
|
20231101,153300,811552500,55000,55000,55000,55000,0
|
|
20231101,153200,811552500,55000,55000,55000,55000,0
|
|
20231101,153100,811552500,55000,55000,55000,55000,0
|
|
20231101,153000,811552500,55000,55000,55000,55000,344
|
|
20231101,152900,792632500,55000,55000,55000,55000,0
|
|
20231101,152800,792632500,55000,55000,55000,55000,0
|
|
20231101,152700,792632500,55000,55000,55000,55000,0
|
|
20231101,152600,792632500,55000,55000,55000,55000,0
|
|
20231101,152500,792632500,55000,55000,55000,55000,0
|
|
20231101,152400,792632500,55000,55000,55000,55000,0
|
|
20231101,152300,792632500,55000,55000,55000,55000,0
|
|
20231101,152200,792632500,55000,55000,55000,55000,0
|
|
20231101,152100,792632500,55000,55000,55000,55000,0
|
|
20231101,152000,792632500,55000,55000,55000,55000,0
|
|
20231101,151900,792632500,55000,55000,55000,54500,588
|
|
20231101,151800,760423100,54900,54900,54900,54900,1
|
|
20231101,151700,760368200,55000,54900,55000,54900,17
|
|
20231101,151600,759433600,54900,54900,54900,54800,52
|
|
20231101,151500,756579000,54900,54900,54900,54800,4
|
|
20231101,151400,756359500,54900,54900,54900,54900,23
|
|
20231101,151300,755096800,54900,55000,55000,54900,42
|
|
20231101,151200,752788300,55000,55000,55000,55000,20
|
|
20231101,151100,751688300,55100,54900,55100,54900,42
|
|
20231101,151000,749381700,55000,55000,55100,55000,872
|
|
20231101,150900,701421500,55000,55100,55100,55000,11
|
|
20231101,150800,700816400,55100,55100,55100,55100,2
|
|
20231101,150700,700706200,55100,55000,55100,55000,27
|
|
20231101,150600,699219500,55100,55100,55100,55100,53
|
|
20231101,150500,696299200,55100,55100,55100,55100,8
|
|
20231101,150400,695858400,55100,55100,55100,55100,42
|
|
20231101,150300,693544200,55100,55100,55100,55100,38
|
|
20231101,150200,691450400,55100,55100,55100,55100,23
|
|
20231101,150100,690183100,55100,55000,55100,55000,658
|
|
20231101,150000,653946000,55000,55000,55000,55000,121
|
|
20231101,145900,647291000,55000,55100,55100,55000,17
|
|
20231101,145800,646355500,55100,55100,55100,55000,115
|
|
20231101,145700,640029000,55100,55100,55100,55000,57
|
|
20231101,145600,636891100,55100,55100,55100,55000,44
|
|
20231101,145500,634469700,55000,55000,55100,55000,247
|
|
20231101,145400,620884400,55000,55000,55100,55000,54
|
|
20231101,145300,617913100,55000,55200,55200,55000,144
|
|
20231101,145200,609991300,55100,55200,55200,55100,41
|
|
20231101,145100,607732000,55200,55200,55200,55200,95
|
|
20231101,145000,602488000,55200,55100,55200,55100,48
|
|
20231101,144900,599838900,55200,55200,55200,55200,3
|
|
20231101,144800,599673300,55200,55100,55200,55100,25
|
|
20231101,144700,598294800,55100,55100,55100,55100,25
|
|
20231101,144600,596917300,55100,55100,55100,55100,9
|
|
20231101,144500,596421400,55100,55100,55100,55100,5
|
|
20231101,144400,596145900,55000,55000,55100,55000,15
|
|
20231101,144300,595320500,55000,55100,55100,55000,82
|
|
20231101,144200,590804900,55000,55000,55000,55000,0
|
|
20231101,144100,590804900,55000,55000,55000,55000,166
|
|
20231101,144000,581674900,55100,55200,55200,55100,334
|
|
20231101,143900,563264600,55200,55200,55200,55200,0
|
|
20231101,143800,563264600,55200,55200,55200,55200,1
|
|
20231101,143700,563209400,55200,55200,55200,55200,25
|
|
20231101,143600,561829400,55200,55200,55200,55200,0
|
|
20231101,143500,561829400,55200,55100,55200,55100,34
|
|
20231101,143400,559955900,55200,55200,55200,55200,164
|
|
20231101,143300,550903100,55200,55300,55300,55200,17
|
|
20231101,143200,549963300,55300,55300,55300,55300,11
|
|
20231101,143100,549355000,55300,55300,55300,55300,6
|
|
20231101,143000,549023200,55300,55300,55300,55300,7
|
|
20231101,142900,548636100,55400,55400,55400,55400,10
|
|
20231101,142800,548082100,55400,55400,55400,55400,24
|
|
20231101,142700,546752500,55400,55400,55400,55400,125
|
|
20231101,142600,539827500,55400,55400,55400,55400,0
|
|
20231101,142500,539827500,55400,55400,55400,55400,25
|
|
20231101,142400,538442500,55400,55400,55400,55400,0
|
|
20231101,142300,538442500,55400,55500,55500,55400,12
|
|
20231101,142200,537776900,55700,55400,55700,55400,10
|
|
20231101,142100,537221500,55300,55300,55300,55300,51
|
|
20231101,142000,534401200,55300,55300,55300,55300,74
|
|
20231101,141900,530309000,55300,55300,55300,55300,17
|
|
20231101,141800,529368900,55300,55300,55300,55300,1
|
|
20231101,141700,529313600,55200,55200,55300,55200,10
|
|
20231101,141600,528761400,55300,55300,55300,55300,4
|
|
20231101,141500,528540200,55300,55300,55300,55300,9
|
|
20231101,141400,528042500,55300,55300,55300,55300,76
|
|
20231101,141300,523839700,55400,55400,55400,55400,12
|
|
20231101,141200,523174900,55400,55500,55500,55400,59
|
|
20231101,141100,519906000,55400,55400,55400,55400,29
|
|
20231101,141000,518299400,55400,55500,55500,55400,6
|
|
20231101,140900,517966500,55500,55500,55500,55500,0
|
|
20231101,140800,517966500,55500,55500,55500,55500,12
|
|
20231101,140700,517300500,55500,55600,55600,55500,946
|
|
20231101,140600,464707800,55600,55600,55600,55600,38
|
|
20231101,140500,462595000,55600,55700,55700,55600,46
|
|
20231101,140400,460035400,55700,55700,55700,55700,11
|
|
20231101,140300,459422700,55600,55600,55600,55600,13
|
|
20231101,140200,458699900,55600,55600,55600,55600,189
|
|
20231101,140100,448191500,55700,55700,55700,55700,0
|
|
20231101,140000,448191500,55700,55700,55700,55700,2
|
|
20231101,135900,448080100,55600,55700,55700,55600,18
|
|
20231101,135800,447077900,55700,55700,55700,55700,0
|
|
20231101,135700,447077900,55700,55700,55700,55700,0
|
|
20231101,135600,447077900,55700,55700,55700,55700,12
|
|
20231101,135500,446409500,55700,55700,55700,55700,1
|
|
20231101,135400,446353800,55700,55700,55700,55700,193
|
|
20231101,135300,435603700,55700,55700,55700,55700,50
|
|
20231101,135200,432818700,55700,55700,55700,55700,3
|
|
20231101,135100,432651600,55700,55700,55700,55700,0
|
|
20231101,135000,432651600,55700,55700,55700,55700,8
|
|
20231101,134900,432206000,55700,55700,55700,55700,2
|
|
20231101,134800,432094600,55700,55700,55700,55700,0
|
|
20231101,134700,432094600,55700,55700,55700,55700,2
|
|
20231101,134600,431983200,55900,55900,55900,55900,0
|
|
20231101,134500,431983200,55900,55900,55900,55900,0
|
|
20231101,134400,431983200,55900,55900,55900,55900,0
|
|
20231101,134300,431983200,55900,55900,55900,55900,11
|
|
20231101,134200,431368300,55700,55700,55700,55700,1
|
|
20231101,134100,431312600,55900,55900,55900,55900,0
|
|
20231101,134000,431312600,55900,55900,55900,55900,2
|
|
20231101,133900,431200800,55900,55900,55900,55900,1
|
|
20231101,133800,431144900,55900,55900,55900,55900,1
|
|
20231101,133700,431089000,55900,55800,55900,55800,12
|
|
20231101,133600,430419200,55800,55800,55800,55800,0
|
|
20231101,133500,430419200,55800,55800,55800,55800,29
|
|
20231101,133400,428801000,55800,55800,55800,55800,15
|
|
20231101,133300,427964000,55700,55700,55700,55600,11
|
|
20231101,133200,427352100,55700,55700,55700,55700,0
|
|
20231101,133100,427352100,55700,55700,55700,55700,1
|
|
20231101,133000,427296400,55700,55700,55700,55700,11
|
|
20231101,132900,426683700,55700,55700,55700,55700,0
|
|
20231101,132800,426683700,55700,55700,55700,55700,17
|
|
20231101,132700,425736800,55700,55700,55700,55700,0
|
|
20231101,132600,425736800,55700,55700,55700,55700,31
|
|
20231101,132500,424010100,55700,55700,55700,55700,22
|
|
20231101,132400,422784700,55700,55700,55700,55700,5
|
|
20231101,132300,422506200,55800,55800,55800,55800,0
|
|
20231101,132200,422506200,55800,55800,55800,55800,0
|
|
20231101,132100,422506200,55800,55800,55800,55800,0
|
|
20231101,132000,422506200,55800,55800,55800,55800,1
|
|
20231101,131900,422450400,55700,55800,55800,55700,3
|
|
20231101,131800,422283100,55800,55800,55800,55800,35
|
|
20231101,131700,420330100,55800,55700,55800,55700,145
|
|
20231101,131600,412252100,55700,55700,55700,55700,0
|
|
20231101,131500,412252100,55700,55700,55700,55700,14
|
|
20231101,131400,411472300,55700,55700,55700,55700,12
|
|
20231101,131300,410803900,55700,55700,55700,55700,30
|
|
20231101,131200,409132900,55700,55700,55700,55700,206
|
|
20231101,131100,397658700,55700,55700,55700,55700,2
|
|
20231101,131000,397547300,55600,55600,55600,55600,20
|
|
20231101,130900,396435300,55600,55600,55600,55600,0
|
|
20231101,130800,396435300,55600,55600,55600,55600,10
|
|
20231101,130700,395879300,55700,55600,55700,55600,208
|
|
20231101,130600,384314400,55600,55600,55600,55600,10
|
|
20231101,130500,383758400,55600,55600,55600,55600,60
|
|
20231101,130400,380422400,55700,55700,55700,55700,0
|
|
20231101,130300,380422400,55700,55700,55700,55700,6
|
|
20231101,130200,380088200,55800,55800,55800,55800,14
|
|
20231101,130100,379307000,55800,55800,55800,55800,0
|
|
20231101,130000,379307000,55800,55800,55800,55800,1
|
|
20231101,125900,379251200,55700,55700,55700,55700,3
|
|
20231101,125800,379084100,55700,55700,55700,55700,0
|
|
20231101,125700,379084100,55700,55700,55700,55700,16
|
|
20231101,125600,378192900,55700,55700,55700,55700,0
|
|
20231101,125500,378192900,55700,55700,55700,55700,20
|
|
20231101,125400,377078900,55800,55800,55800,55700,205
|
|
20231101,125300,365659000,55700,55700,55700,55700,22
|
|
20231101,125200,364433600,55700,55700,55700,55700,0
|
|
20231101,125100,364433600,55700,55700,55700,55700,0
|
|
20231101,125000,364433600,55700,55700,55700,55700,0
|
|
20231101,124900,364433600,55700,55800,55800,55700,101
|
|
20231101,124800,358807800,55800,55800,55800,55800,19
|
|
20231101,124700,357747600,55800,55800,55900,55800,17
|
|
20231101,124600,356798800,55800,55900,55900,55800,10
|
|
20231101,124500,356240700,55800,55800,55800,55800,10
|
|
20231101,124400,355682700,55700,55700,55700,55700,9
|
|
20231101,124300,355181400,55700,55700,55700,55700,0
|
|
20231101,124200,355181400,55700,55800,55900,55700,201
|
|
20231101,124100,343978900,55900,55900,55900,55900,0
|
|
20231101,124000,343978900,55900,55900,55900,55900,20
|
|
20231101,123900,342860900,55900,55800,55900,55800,17
|
|
20231101,123800,341912200,55900,55900,55900,55900,11
|
|
20231101,123700,341297300,55900,55900,55900,55900,1
|
|
20231101,123600,341241400,55900,55900,55900,55900,10
|
|
20231101,123500,340682400,55900,55900,55900,55900,1
|
|
20231101,123400,340626500,55900,55900,55900,55900,16
|
|
20231101,123300,339732100,56000,56000,56000,56000,0
|
|
20231101,123200,339732100,56000,55900,56000,55900,43
|
|
20231101,123100,337326300,56000,56000,56000,56000,20
|
|
20231101,123000,336206300,56000,55900,56000,55900,75
|
|
20231101,122900,332012300,55900,55900,55900,55900,20
|
|
20231101,122800,330894300,55900,55900,55900,55900,0
|
|
20231101,122700,330894300,55900,55900,55900,55900,10
|
|
20231101,122600,330335300,55900,56000,56000,55900,5
|
|
20231101,122500,330055500,55900,55900,55900,55900,39
|
|
20231101,122400,327875400,55900,55900,55900,55900,0
|
|
20231101,122300,327875400,55900,55900,55900,55900,1
|
|
20231101,122200,327819500,56000,56000,56000,56000,0
|
|
20231101,122100,327819500,56000,56000,56000,56000,0
|
|
20231101,122000,327819500,56000,56000,56000,56000,0
|
|
20231101,121900,327819500,56000,56000,56000,56000,0
|
|
20231101,121800,327819500,56000,56000,56000,56000,5
|
|
20231101,121700,327539500,56000,56000,56000,56000,0
|
|
20231101,121600,327539500,56000,56000,56000,56000,10
|
|
20231101,121500,326979500,56000,56000,56000,56000,0
|
|
20231101,121400,326979500,56000,56000,56000,56000,1
|
|
20231101,121300,326923500,55900,55900,55900,55900,0
|
|
20231101,121200,326923500,55900,55900,55900,55900,8
|
|
20231101,121100,326476300,55900,55900,55900,55900,1
|
|
20231101,121000,326420400,55700,55800,55800,55700,48
|
|
20231101,120900,323745800,55800,55800,55800,55800,0
|
|
20231101,120800,323745800,55800,55800,55800,55800,25
|
|
20231101,120700,322350800,55800,55800,55800,55800,3
|
|
20231101,120600,322183400,55700,55800,55800,55700,169
|
|
20231101,120500,312753600,55800,55800,55800,55800,0
|
|
20231101,120400,312753600,55800,55800,55800,55800,41
|
|
20231101,120300,310465800,55800,55800,55800,55800,5
|
|
20231101,120200,310186800,56000,56000,56000,56000,0
|
|
20231101,120100,310186800,56000,56000,56000,56000,0
|
|
20231101,120000,310186800,56000,55900,56000,55900,14
|
|
20231101,115900,309404100,56000,56000,56000,56000,30
|
|
20231101,115800,307724100,55900,55900,55900,55900,0
|
|
20231101,115700,307724100,55900,55900,55900,55900,25
|
|
20231101,115600,306326600,56000,56000,56000,56000,27
|
|
20231101,115500,304814600,56000,56000,56000,56000,5
|
|
20231101,115400,304534600,56100,56100,56100,56100,0
|
|
20231101,115300,304534600,56100,56100,56100,56100,0
|
|
20231101,115200,304534600,56100,56100,56100,56100,0
|
|
20231101,115100,304534600,56100,56100,56100,56100,0
|
|
20231101,115000,304534600,56100,56100,56100,56100,0
|
|
20231101,114900,304534600,56100,56100,56100,56100,2
|
|
20231101,114800,304422400,56000,56000,56000,55900,31
|
|
20231101,114700,302688400,56000,56000,56000,56000,14
|
|
20231101,114600,301904400,56000,56000,56000,56000,0
|
|
20231101,114500,301904400,56000,56000,56000,56000,10
|
|
20231101,114400,301344400,56000,56000,56000,56000,0
|
|
20231101,114300,301344400,56000,56000,56000,56000,0
|
|
20231101,114200,301344400,56000,56000,56000,56000,0
|
|
20231101,114100,301344400,56000,56000,56000,56000,0
|
|
20231101,114000,301344400,56000,56000,56000,56000,0
|
|
20231101,113900,301344400,56000,56000,56000,56000,1
|
|
20231101,113800,301288400,55900,55900,55900,55900,0
|
|
20231101,113700,301288400,55900,56000,56000,55900,8
|
|
20231101,113600,300840700,55900,55900,55900,55900,1
|
|
20231101,113500,300784800,55900,55900,55900,55900,168
|
|
20231101,113400,291393600,55900,55900,55900,55900,0
|
|
20231101,113300,291393600,55900,55900,55900,55900,1
|
|
20231101,113200,291337700,55800,55800,55800,55800,30
|
|
20231101,113100,289663700,55800,55800,55800,55800,15
|
|
20231101,113000,288826700,55800,55800,55800,55800,0
|
|
20231101,112900,288826700,55800,55800,55800,55800,10
|
|
20231101,112800,288268700,55800,55800,55800,55800,0
|
|
20231101,112700,288268700,55800,55800,55800,55800,2
|
|
20231101,112600,288157100,55700,55700,55700,55700,0
|
|
20231101,112500,288157100,55700,55700,55700,55700,0
|
|
20231101,112400,288157100,55700,55700,55700,55700,0
|
|
20231101,112300,288157100,55700,55700,55700,55700,0
|
|
20231101,112200,288157100,55700,55800,55800,55700,84
|
|
20231101,112100,283476700,55800,55800,55800,55800,0
|
|
20231101,112000,283476700,55800,55800,55800,55800,20
|
|
20231101,111900,282360700,55800,55800,55800,55800,13
|
|
20231101,111800,281635300,55800,55800,55800,55800,0
|
|
20231101,111700,281635300,55800,55800,55800,55800,1
|
|
20231101,111600,281579500,55700,55700,55700,55700,15
|
|
20231101,111500,280744000,55900,55900,55900,55900,0
|
|
20231101,111400,280744000,55900,55900,55900,55900,0
|
|
20231101,111300,280744000,55900,55800,55900,55800,13
|
|
20231101,111200,280017900,55800,55800,55800,55800,0
|
|
20231101,111100,280017900,55800,55800,55800,55800,25
|
|
20231101,111000,278622900,55800,55800,55800,55800,0
|
|
20231101,110900,278622900,55800,55800,55800,55800,10
|
|
20231101,110800,278064900,55800,55800,55800,55800,1
|
|
20231101,110700,278009100,55900,55900,55900,55900,0
|
|
20231101,110600,278009100,55900,55900,55900,55900,0
|
|
20231101,110500,278009100,55900,55900,55900,55900,3
|
|
20231101,110400,277841400,55700,55700,55700,55700,0
|
|
20231101,110300,277841400,55700,55700,55700,55700,0
|
|
20231101,110200,277841400,55700,55600,55700,55600,11
|
|
20231101,110100,277228800,55600,55600,55600,55600,0
|
|
20231101,110000,277228800,55600,55600,55600,55600,0
|
|
20231101,105900,277228800,55600,55600,55600,55600,21
|
|
20231101,105800,276061200,55600,55600,55600,55600,90
|
|
20231101,105700,271057200,55600,55600,55600,55600,5
|
|
20231101,105600,270779200,55600,55600,55600,55600,110
|
|
20231101,105500,264663200,55600,55700,55700,55600,394
|
|
20231101,105400,242752100,55700,55800,55800,55700,77
|
|
20231101,105300,238461100,55900,55900,55900,55900,0
|
|
20231101,105200,238461100,55900,55900,55900,55900,54
|
|
20231101,105100,235442500,56100,56100,56100,56100,0
|
|
20231101,105000,235442500,56100,56100,56100,56100,0
|
|
20231101,104900,235442500,56100,56100,56100,56100,0
|
|
20231101,104800,235442500,56100,56000,56100,56000,8
|
|
20231101,104700,234994400,56100,56100,56100,56100,2
|
|
20231101,104600,234882200,56000,56000,56000,56000,1
|
|
20231101,104500,234826200,56100,56000,56200,56000,253
|
|
20231101,104400,220637800,56000,56000,56000,56000,1
|
|
20231101,104300,220581800,55900,55900,55900,55900,0
|
|
20231101,104200,220581800,55900,55900,55900,55900,24
|
|
20231101,104100,219240200,55900,55900,55900,55900,2
|
|
20231101,104000,219128400,55800,55800,55800,55800,0
|
|
20231101,103900,219128400,55800,55900,55900,55800,14
|
|
20231101,103800,218346200,55900,55900,55900,55900,0
|
|
20231101,103700,218346200,55900,55900,55900,55900,1
|
|
20231101,103600,218290300,55700,55700,55700,55700,2
|
|
20231101,103500,218178900,55700,55700,55700,55700,1
|
|
20231101,103400,218123200,55800,55800,55800,55800,10
|
|
20231101,103300,217565200,55700,55700,55700,55700,0
|
|
20231101,103200,217565200,55700,55700,55700,55700,0
|
|
20231101,103100,217565200,55700,55700,55700,55700,0
|
|
20231101,103000,217565200,55700,55700,55700,55700,33
|
|
20231101,102900,215727100,55700,55700,55700,55700,9
|
|
20231101,102800,215225800,55700,55700,55700,55700,10
|
|
20231101,102700,214668800,55700,55700,55700,55700,110
|
|
20231101,102600,208541800,55700,55700,55700,55700,45
|
|
20231101,102500,206035300,55800,55800,55800,55800,125
|
|
20231101,102400,199060300,55900,55900,55900,55900,0
|
|
20231101,102300,199060300,55900,56100,56100,55900,97
|
|
20231101,102200,193631500,56100,56100,56100,56100,6
|
|
20231101,102100,193294900,56000,56000,56000,56000,1
|
|
20231101,102000,193238900,56000,56000,56000,56000,11
|
|
20231101,101900,192622900,56000,56000,56000,56000,17
|
|
20231101,101800,191670900,56000,56000,56000,56000,1
|
|
20231101,101700,191614900,56100,56100,56100,56100,50
|
|
20231101,101600,188809900,56100,56100,56100,56100,17
|
|
20231101,101500,187856200,56100,56100,56100,56100,0
|
|
20231101,101400,187856200,56100,56100,56100,56100,5
|
|
20231101,101300,187575700,56100,56100,56100,56100,0
|
|
20231101,101200,187575700,56100,56100,56100,56100,1
|
|
20231101,101100,187519600,56200,56300,56300,56200,16
|
|
20231101,101000,186620200,56300,56400,56400,56300,46
|
|
20231101,100900,184029400,56400,56400,56400,56400,63
|
|
20231101,100800,180476200,56400,56400,56400,56400,40
|
|
20231101,100700,178220200,56300,56300,56300,56300,0
|
|
20231101,100600,178220200,56300,56300,56300,56300,0
|
|
20231101,100500,178220200,56300,56300,56300,56300,7
|
|
20231101,100400,177826100,56400,56300,56400,56300,13
|
|
20231101,100300,177094100,56300,56300,56300,56300,2
|
|
20231101,100200,176981500,56300,56300,56300,56300,20
|
|
20231101,100100,175855500,56300,56300,56300,56300,1
|
|
20231101,100000,175799200,56300,56300,56300,56300,4
|
|
20231101,095900,175574000,56100,56100,56100,56100,0
|
|
20231101,095800,175574000,56100,56100,56100,56100,0
|
|
20231101,095700,175574000,56100,56100,56100,56100,31
|
|
20231101,095600,173834900,56000,56000,56000,56000,0
|
|
20231101,095500,173834900,56000,56000,56000,56000,2
|
|
20231101,095400,173722900,56000,56000,56000,56000,10
|
|
20231101,095300,173162900,56000,56000,56000,56000,0
|
|
20231101,095200,173162900,56000,56000,56000,56000,14
|
|
20231101,095100,172378900,55800,55900,55900,55800,101
|
|
20231101,095000,166738700,56000,56000,56000,56000,1
|
|
20231101,094900,166682700,56000,56000,56000,56000,65
|
|
20231101,094800,163042700,56000,56000,56000,56000,0
|
|
20231101,094700,163042700,56000,56000,56100,56000,34
|
|
20231101,094600,161138500,56000,56000,56000,56000,50
|
|
20231101,094500,158338500,56100,56100,56100,56100,1
|
|
20231101,094400,158282400,56100,56100,56100,56100,0
|
|
20231101,094300,158282400,56100,56200,56200,56100,101
|
|
20231101,094200,152609400,56200,56200,56200,56200,2
|
|
20231101,094100,152497000,56200,56200,56200,56200,1
|
|
20231101,094000,152440800,56200,56200,56200,56200,0
|
|
20231101,093900,152440800,56200,56400,56400,56200,51
|
|
20231101,093800,149574400,56500,56500,56500,56500,3
|
|
20231101,093700,149404900,56500,56500,56500,56300,32
|
|
20231101,093600,147601100,56500,56500,56500,56500,2
|
|
20231101,093500,147488100,56600,56600,56600,56600,28
|
|
20231101,093400,145903300,56700,56700,56700,56600,38
|
|
20231101,093300,143748800,56700,56600,56700,56600,10
|
|
20231101,093200,143181900,56700,56700,56700,56700,171
|
|
20231101,093100,133486200,56700,56600,56700,56600,12
|
|
20231101,093000,132806800,56600,56600,56600,56600,13
|
|
20231101,092900,132071000,56600,56500,56600,56500,165
|
|
20231101,092800,122733000,56500,56300,56500,56300,431
|
|
20231101,092700,98411900,56200,56200,56300,56200,46
|
|
20231101,092600,95826600,56200,56200,56200,56200,35
|
|
20231101,092500,93859600,56200,56300,56300,56200,124
|
|
20231101,092400,86880400,56300,56300,56300,56300,28
|
|
20231101,092300,85304000,56400,56400,56400,56400,0
|
|
20231101,092200,85304000,56400,56400,56400,56400,6
|
|
20231101,092100,84965600,56400,56600,56600,56400,16
|
|
20231101,092000,84062600,56500,56500,56500,56500,1
|
|
20231101,091900,84006100,56500,56500,56500,56500,27
|
|
20231101,091800,82480600,56600,56600,56600,56600,0
|
|
20231101,091700,82480600,56600,56700,56700,56600,50
|
|
20231101,091600,79649600,56700,56500,56700,56500,319
|
|
20231101,091500,61586600,56500,56500,56500,56500,18
|
|
20231101,091400,60569600,56500,56200,56600,56200,57
|
|
20231101,091300,57351600,56500,56500,56500,56500,100
|
|
20231101,091200,51701600,56500,56500,56500,56500,80
|
|
20231101,091100,47181600,56500,56500,56500,56500,29
|
|
20231101,091000,45543100,56600,56600,56600,56500,27
|
|
20231101,090900,44016600,56600,56600,56700,56600,145
|
|
20231101,090800,35796200,56600,56600,56600,56600,1
|
|
20231101,090700,35739600,56000,56100,56100,56000,111
|
|
20231101,090600,29512900,56100,56100,56100,56100,1
|
|
20231101,090500,29456800,56000,56500,56500,56000,160
|
|
20231101,090400,20441800,56700,56700,56700,56500,88
|
|
20231101,090300,15459000,56500,56500,56500,56500,4
|
|
20231101,090200,15233000,56500,56500,56500,56500,17
|
|
20231101,090100,14272500,56500,56100,56500,56100,114
|
|
20231101,090000,7864400,56000,55700,56000,55700,141
|