592 lines
31 KiB
CSV
592 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,184900,1052683950,39350,39350,39350,39350,136
|
|
20231102,184800,1052683950,39350,39350,39350,39350,0
|
|
20231102,184700,1052683950,39350,39350,39350,39350,0
|
|
20231102,184600,1052683950,39350,39350,39350,39350,0
|
|
20231102,184500,1052683950,39350,39350,39350,39350,0
|
|
20231102,184400,1052683950,39350,39350,39350,39350,0
|
|
20231102,184300,1052683950,39350,39350,39350,39350,0
|
|
20231102,184200,1052683950,39350,39350,39350,39350,0
|
|
20231102,184100,1052683950,39350,39350,39350,39350,0
|
|
20231102,184000,1052683950,39350,39350,39350,39350,0
|
|
20231102,183900,1052683950,39350,39350,39350,39350,0
|
|
20231102,183800,1052683950,39350,39350,39350,39350,0
|
|
20231102,183700,1052683950,39350,39350,39350,39350,0
|
|
20231102,183600,1052683950,39350,39350,39350,39350,0
|
|
20231102,183500,1052683950,39350,39350,39350,39350,0
|
|
20231102,183400,1052683950,39350,39350,39350,39350,0
|
|
20231102,183300,1052683950,39350,39350,39350,39350,0
|
|
20231102,183200,1052683950,39350,39350,39350,39350,0
|
|
20231102,183100,1052683950,39350,39350,39350,39350,0
|
|
20231102,183000,1052683950,39350,39350,39350,39350,0
|
|
20231102,182900,1052683950,39350,39350,39350,39350,0
|
|
20231102,182800,1052683950,39350,39350,39350,39350,0
|
|
20231102,182700,1052683950,39350,39350,39350,39350,0
|
|
20231102,182600,1052683950,39350,39350,39350,39350,0
|
|
20231102,182500,1052683950,39350,39350,39350,39350,0
|
|
20231102,182400,1052683950,39350,39350,39350,39350,0
|
|
20231102,182300,1052683950,39350,39350,39350,39350,0
|
|
20231102,182200,1052683950,39350,39350,39350,39350,0
|
|
20231102,182100,1052683950,39350,39350,39350,39350,0
|
|
20231102,182000,1052683950,39350,39350,39350,39350,0
|
|
20231102,181900,1052683950,39350,39350,39350,39350,136
|
|
20231102,181800,1052683950,39350,39350,39350,39350,0
|
|
20231102,181700,1052683950,39350,39350,39350,39350,0
|
|
20231102,181600,1052683950,39350,39350,39350,39350,0
|
|
20231102,181500,1052683950,39350,39350,39350,39350,0
|
|
20231102,181400,1052683950,39350,39350,39350,39350,0
|
|
20231102,181300,1052683950,39350,39350,39350,39350,0
|
|
20231102,181200,1052683950,39350,39350,39350,39350,0
|
|
20231102,181100,1052683950,39350,39350,39350,39350,0
|
|
20231102,181000,1052683950,39350,39350,39350,39350,0
|
|
20231102,180900,1052683950,39350,39350,39350,39350,0
|
|
20231102,180800,1052683950,39350,39350,39350,39350,0
|
|
20231102,180700,1052683950,39350,39350,39350,39350,0
|
|
20231102,180600,1052683950,39350,39350,39350,39350,0
|
|
20231102,180500,1052683950,39350,39350,39350,39350,0
|
|
20231102,180400,1052683950,39350,39350,39350,39350,0
|
|
20231102,180300,1052683950,39350,39350,39350,39350,0
|
|
20231102,180200,1052683950,39350,39350,39350,39350,0
|
|
20231102,180100,1052683950,39350,39350,39350,39350,0
|
|
20231102,180000,1052683950,39350,39350,39350,39350,0
|
|
20231102,175900,1052683950,39350,39350,39350,39350,0
|
|
20231102,175800,1052683950,39350,39350,39350,39350,0
|
|
20231102,175700,1052683950,39350,39350,39350,39350,0
|
|
20231102,175600,1052683950,39350,39350,39350,39350,0
|
|
20231102,175500,1052683950,39350,39350,39350,39350,0
|
|
20231102,175400,1052683950,39350,39350,39350,39350,0
|
|
20231102,175300,1052683950,39350,39350,39350,39350,0
|
|
20231102,175200,1052683950,39350,39350,39350,39350,0
|
|
20231102,175100,1052683950,39350,39350,39350,39350,0
|
|
20231102,175000,1052683950,39350,39350,39350,39350,0
|
|
20231102,174900,1052683950,39350,39350,39350,39350,136
|
|
20231102,174800,1052683950,39350,39350,39350,39350,0
|
|
20231102,174700,1052683950,39350,39350,39350,39350,0
|
|
20231102,174600,1052683950,39350,39350,39350,39350,0
|
|
20231102,174500,1052683950,39350,39350,39350,39350,0
|
|
20231102,174400,1052683950,39350,39350,39350,39350,0
|
|
20231102,174300,1052683950,39350,39350,39350,39350,0
|
|
20231102,174200,1052683950,39350,39350,39350,39350,0
|
|
20231102,174100,1052683950,39350,39350,39350,39350,0
|
|
20231102,174000,1052683950,39350,39350,39350,39350,0
|
|
20231102,173900,1052683950,39350,39350,39350,39350,0
|
|
20231102,173800,1052683950,39350,39350,39350,39350,0
|
|
20231102,173700,1052683950,39350,39350,39350,39350,0
|
|
20231102,173600,1052683950,39350,39350,39350,39350,0
|
|
20231102,173500,1052683950,39350,39350,39350,39350,0
|
|
20231102,173400,1052683950,39350,39350,39350,39350,0
|
|
20231102,173300,1052683950,39350,39350,39350,39350,0
|
|
20231102,173200,1052683950,39350,39350,39350,39350,0
|
|
20231102,173100,1052683950,39350,39350,39350,39350,0
|
|
20231102,173000,1052683950,39350,39350,39350,39350,0
|
|
20231102,172900,1052683950,39350,39350,39350,39350,0
|
|
20231102,172800,1052683950,39350,39350,39350,39350,0
|
|
20231102,172700,1052683950,39350,39350,39350,39350,0
|
|
20231102,172600,1052683950,39350,39350,39350,39350,0
|
|
20231102,172500,1052683950,39350,39350,39350,39350,0
|
|
20231102,172400,1052683950,39350,39350,39350,39350,0
|
|
20231102,172300,1052683950,39350,39350,39350,39350,0
|
|
20231102,172200,1052683950,39350,39350,39350,39350,0
|
|
20231102,172100,1052683950,39350,39350,39350,39350,0
|
|
20231102,172000,1052683950,39350,39350,39350,39350,0
|
|
20231102,171900,1052683950,39350,39350,39350,39350,136
|
|
20231102,171800,1052683950,39350,39350,39350,39350,0
|
|
20231102,171700,1052683950,39350,39350,39350,39350,0
|
|
20231102,171600,1052683950,39350,39350,39350,39350,0
|
|
20231102,171500,1052683950,39350,39350,39350,39350,0
|
|
20231102,171400,1052683950,39350,39350,39350,39350,0
|
|
20231102,171300,1052683950,39350,39350,39350,39350,0
|
|
20231102,171200,1052683950,39350,39350,39350,39350,0
|
|
20231102,171100,1052683950,39350,39350,39350,39350,0
|
|
20231102,171000,1052683950,39350,39350,39350,39350,0
|
|
20231102,170900,1052683950,39350,39350,39350,39350,0
|
|
20231102,170800,1052683950,39350,39350,39350,39350,0
|
|
20231102,170700,1052683950,39350,39350,39350,39350,0
|
|
20231102,170600,1052683950,39350,39350,39350,39350,0
|
|
20231102,170500,1052683950,39350,39350,39350,39350,0
|
|
20231102,170400,1052683950,39350,39350,39350,39350,0
|
|
20231102,170300,1052683950,39350,39350,39350,39350,0
|
|
20231102,170200,1052683950,39350,39350,39350,39350,0
|
|
20231102,170100,1052683950,39350,39350,39350,39350,0
|
|
20231102,170000,1052683950,39350,39350,39350,39350,0
|
|
20231102,165900,1052683950,39350,39350,39350,39350,0
|
|
20231102,165800,1052683950,39350,39350,39350,39350,0
|
|
20231102,165700,1052683950,39350,39350,39350,39350,0
|
|
20231102,165600,1052683950,39350,39350,39350,39350,0
|
|
20231102,165500,1052683950,39350,39350,39350,39350,0
|
|
20231102,165400,1052683950,39350,39350,39350,39350,0
|
|
20231102,165300,1052683950,39350,39350,39350,39350,0
|
|
20231102,165200,1052683950,39350,39350,39350,39350,0
|
|
20231102,165100,1052683950,39350,39350,39350,39350,0
|
|
20231102,165000,1052683950,39350,39350,39350,39350,0
|
|
20231102,164900,1052683950,39350,39350,39350,39350,136
|
|
20231102,164800,1052683950,39350,39350,39350,39350,0
|
|
20231102,164700,1052683950,39350,39350,39350,39350,0
|
|
20231102,164600,1052683950,39350,39350,39350,39350,0
|
|
20231102,164500,1052683950,39350,39350,39350,39350,0
|
|
20231102,164400,1052683950,39350,39350,39350,39350,0
|
|
20231102,164300,1052683950,39350,39350,39350,39350,0
|
|
20231102,164200,1052683950,39350,39350,39350,39350,0
|
|
20231102,164100,1052683950,39350,39350,39350,39350,0
|
|
20231102,164000,1052683950,39350,39350,39350,39350,0
|
|
20231102,163900,1052683950,39350,39350,39350,39350,0
|
|
20231102,163800,1052683950,39350,39350,39350,39350,0
|
|
20231102,163700,1052683950,39350,39350,39350,39350,0
|
|
20231102,163600,1052683950,39350,39350,39350,39350,0
|
|
20231102,163500,1052683950,39350,39350,39350,39350,0
|
|
20231102,163400,1052683950,39350,39350,39350,39350,0
|
|
20231102,163300,1052683950,39350,39350,39350,39350,0
|
|
20231102,163200,1052683950,39350,39350,39350,39350,0
|
|
20231102,163100,1052683950,39350,39350,39350,39350,0
|
|
20231102,163000,1052683950,39350,39350,39350,39350,0
|
|
20231102,162900,1052683950,39350,39350,39350,39350,0
|
|
20231102,162800,1052683950,39350,39350,39350,39350,0
|
|
20231102,162700,1052683950,39350,39350,39350,39350,0
|
|
20231102,162600,1052683950,39350,39350,39350,39350,0
|
|
20231102,162500,1052683950,39350,39350,39350,39350,0
|
|
20231102,162400,1052683950,39350,39350,39350,39350,0
|
|
20231102,162300,1052683950,39350,39350,39350,39350,0
|
|
20231102,162200,1052683950,39350,39350,39350,39350,0
|
|
20231102,162100,1052683950,39350,39350,39350,39350,0
|
|
20231102,162000,1052683950,39350,39350,39350,39350,0
|
|
20231102,161900,1052683950,39350,39350,39350,39350,136
|
|
20231102,161800,1052683950,39350,39350,39350,39350,0
|
|
20231102,161700,1052683950,39350,39350,39350,39350,0
|
|
20231102,161600,1052683950,39350,39350,39350,39350,0
|
|
20231102,161500,1052683950,39350,39350,39350,39350,0
|
|
20231102,161400,1052683950,39350,39350,39350,39350,0
|
|
20231102,161300,1052683950,39350,39350,39350,39350,0
|
|
20231102,161200,1052683950,39350,39350,39350,39350,0
|
|
20231102,161100,1052683950,39350,39350,39350,39350,0
|
|
20231102,161000,1052683950,39350,39350,39350,39350,0
|
|
20231102,160900,1052683950,39350,39350,39350,39350,0
|
|
20231102,160800,1052683950,39350,39350,39350,39350,0
|
|
20231102,160700,1052683950,39350,39350,39350,39350,0
|
|
20231102,160600,1052683950,39350,39350,39350,39350,0
|
|
20231102,160500,1052683950,39350,39350,39350,39350,0
|
|
20231102,160400,1052683950,39350,39350,39350,39350,0
|
|
20231102,160300,1052683950,39350,39350,39350,39350,0
|
|
20231102,160200,1052683950,39350,39350,39350,39350,0
|
|
20231102,160100,1052683950,39350,39350,39350,39350,0
|
|
20231102,160000,1052683950,39350,39350,39350,39350,0
|
|
20231102,155900,1052683950,39350,39350,39350,39350,0
|
|
20231102,155800,1052683950,39350,39350,39350,39350,0
|
|
20231102,155700,1052683950,39350,39350,39350,39350,0
|
|
20231102,155600,1052683950,39350,39350,39350,39350,0
|
|
20231102,155500,1052683950,39350,39350,39350,39350,0
|
|
20231102,155400,1052683950,39350,39350,39350,39350,0
|
|
20231102,155300,1052683950,39350,39350,39350,39350,0
|
|
20231102,155200,1052683950,39350,39350,39350,39350,0
|
|
20231102,155100,1052683950,39350,39350,39350,39350,0
|
|
20231102,155000,1052683950,39350,39350,39350,39350,0
|
|
20231102,154900,1052683950,39350,39350,39350,39350,136
|
|
20231102,154800,1052683950,39350,39350,39350,39350,0
|
|
20231102,154700,1052683950,39350,39350,39350,39350,0
|
|
20231102,154600,1052683950,39350,39350,39350,39350,0
|
|
20231102,154500,1052683950,39350,39350,39350,39350,0
|
|
20231102,154400,1052683950,39350,39350,39350,39350,0
|
|
20231102,154300,1052683950,39350,39350,39350,39350,0
|
|
20231102,154200,1052683950,39350,39350,39350,39350,0
|
|
20231102,154100,1052683950,39350,39350,39350,39350,0
|
|
20231102,154000,1052683950,39350,39350,39350,39350,0
|
|
20231102,153900,1052683950,39350,39350,39350,39350,0
|
|
20231102,153800,1052683950,39350,39350,39350,39350,0
|
|
20231102,153700,1052683950,39350,39350,39350,39350,0
|
|
20231102,153600,1052683950,39350,39350,39350,39350,0
|
|
20231102,153500,1052683950,39350,39350,39350,39350,0
|
|
20231102,153400,1052683950,39350,39350,39350,39350,0
|
|
20231102,153300,1052683950,39350,39350,39350,39350,0
|
|
20231102,153200,1052683950,39350,39350,39350,39350,0
|
|
20231102,153100,1052683950,39350,39350,39350,39350,0
|
|
20231102,153000,1052683950,39350,39350,39350,39350,136
|
|
20231102,152900,1047332350,39350,39350,39350,39350,0
|
|
20231102,152800,1047332350,39350,39350,39350,39350,0
|
|
20231102,152700,1047332350,39350,39350,39350,39350,0
|
|
20231102,152600,1047332350,39350,39350,39350,39350,0
|
|
20231102,152500,1047332350,39350,39350,39350,39350,0
|
|
20231102,152400,1047332350,39350,39350,39350,39350,0
|
|
20231102,152300,1047332350,39350,39350,39350,39350,0
|
|
20231102,152200,1047332350,39350,39350,39350,39350,0
|
|
20231102,152100,1047332350,39350,39350,39350,39350,0
|
|
20231102,152000,1047332350,39350,39350,39350,39350,0
|
|
20231102,151900,1047332350,39350,39150,39350,39100,49
|
|
20231102,151800,1045415450,39200,39200,39200,39200,0
|
|
20231102,151700,1045415450,39200,39150,39200,39150,17
|
|
20231102,151600,1044749150,39150,39350,39400,39150,42
|
|
20231102,151500,1043099350,39400,39400,39400,39400,16
|
|
20231102,151400,1042468950,39400,39400,39400,39400,22
|
|
20231102,151300,1041602150,39350,39350,39400,39350,31
|
|
20231102,151200,1040381550,39350,39300,39350,39300,15
|
|
20231102,151100,1039791700,39400,39300,39400,39300,227
|
|
20231102,151000,1030855400,39300,39200,39300,39200,29
|
|
20231102,150900,1029717800,39300,39300,39350,39300,31
|
|
20231102,150800,1028499100,39300,39300,39300,39300,15
|
|
20231102,150700,1027909600,39300,39300,39300,39250,30
|
|
20231102,150600,1026730650,39200,39300,39300,39200,23
|
|
20231102,150500,1025827050,39300,39250,39300,39250,527
|
|
20231102,150400,1005141950,39300,39300,39300,39300,23
|
|
20231102,150300,1004238050,39250,39300,39300,39250,24
|
|
20231102,150200,1003294900,39300,39300,39300,39300,23
|
|
20231102,150100,1002391000,39300,39300,39300,39300,23
|
|
20231102,150000,1001487100,39300,39300,39350,39300,98
|
|
20231102,145900,997635300,39300,39350,39350,39300,27
|
|
20231102,145800,996572900,39350,39350,39350,39350,24
|
|
20231102,145700,995628500,39350,39400,39400,39300,39
|
|
20231102,145600,994093150,39350,39350,39350,39300,25
|
|
20231102,145500,993109500,39350,39350,39350,39350,23
|
|
20231102,145400,992204450,39350,39300,39350,39300,80
|
|
20231102,145300,989056550,39350,39300,39350,39300,42
|
|
20231102,145200,987404800,39350,39350,39350,39350,23
|
|
20231102,145100,986499750,39350,39350,39350,39350,22
|
|
20231102,145000,985634050,39350,39300,39350,39300,26
|
|
20231102,144900,984611100,39350,39350,39400,39300,120
|
|
20231102,144800,979886550,39350,39400,39400,39350,20
|
|
20231102,144700,979099150,39350,39350,39350,39300,20
|
|
20231102,144600,978312250,39350,39350,39400,39350,654
|
|
20231102,144500,952562800,39400,39400,39400,39350,25
|
|
20231102,144400,951577850,39400,39400,39450,39350,45
|
|
20231102,144300,949805300,39400,39400,39450,39400,18
|
|
20231102,144200,949096050,39400,39350,39400,39300,30
|
|
20231102,144100,947915200,39350,39350,39450,39350,127
|
|
20231102,144000,942915500,39350,39450,39450,39350,54
|
|
20231102,143900,940787600,39450,39400,39450,39400,53
|
|
20231102,143800,938698100,39400,39400,39400,39350,24
|
|
20231102,143700,937752550,39400,39400,39400,39350,26
|
|
20231102,143600,936728200,39400,39400,39400,39350,40
|
|
20231102,143500,935153050,39350,39400,39400,39350,30
|
|
20231102,143400,933971150,39400,39400,39400,39350,25
|
|
20231102,143300,932986250,39350,39400,39400,39300,40
|
|
20231102,143200,931412600,39300,39350,39400,39300,81
|
|
20231102,143100,928224500,39400,39350,39400,39350,24
|
|
20231102,143000,927278950,39400,39400,39400,39400,24
|
|
20231102,142900,926333350,39400,39400,39400,39350,48
|
|
20231102,142800,924443400,39350,39400,39400,39300,27
|
|
20231102,142700,923380250,39400,39400,39400,39350,24
|
|
20231102,142600,922434700,39400,39350,39400,39300,276
|
|
20231102,142500,911565000,39350,39250,39350,39250,19
|
|
20231102,142400,910817900,39300,39350,39350,39300,30
|
|
20231102,142300,909638150,39300,39350,39350,39300,16
|
|
20231102,142200,909008600,39350,39300,39350,39300,30
|
|
20231102,142100,907828150,39300,39300,39350,39300,23
|
|
20231102,142000,906923450,39250,39300,39300,39250,26
|
|
20231102,141900,905902200,39300,39300,39300,39300,24
|
|
20231102,141800,904959000,39300,39250,39300,39250,26
|
|
20231102,141700,903937300,39300,39350,39350,39300,31
|
|
20231102,141600,902718250,39350,39300,39350,39300,23
|
|
20231102,141500,901813250,39350,39300,39350,39250,34
|
|
20231102,141400,900476350,39300,39350,39350,39300,71
|
|
20231102,141300,897682700,39350,39300,39350,39300,25
|
|
20231102,141200,896699850,39300,39350,39350,39300,24
|
|
20231102,141100,895755500,39350,39250,39350,39250,113
|
|
20231102,141000,891313900,39300,39250,39300,39250,37
|
|
20231102,140900,889860900,39300,39250,39300,39250,16
|
|
20231102,140800,889232150,39300,39250,39300,39250,31
|
|
20231102,140700,888013950,39300,39300,39300,39200,71
|
|
20231102,140600,885224600,39300,39300,39300,39300,128
|
|
20231102,140500,880194200,39300,39250,39300,39250,77
|
|
20231102,140400,877168800,39200,39300,39300,39200,33
|
|
20231102,140300,875873050,39300,39300,39300,39250,16
|
|
20231102,140200,875244300,39300,39250,39300,39250,195
|
|
20231102,140100,867587800,39150,39200,39200,39100,126
|
|
20231102,140000,862654200,39200,39200,39200,39150,41
|
|
20231102,135900,861047900,39200,39150,39200,39150,36
|
|
20231102,135800,859637750,39100,39150,39200,39100,33
|
|
20231102,135700,858345100,39200,39150,39200,39150,16
|
|
20231102,135600,857717950,39200,39150,39200,39150,21
|
|
20231102,135500,856895050,39150,39200,39200,39150,29
|
|
20231102,135400,855758650,39150,39200,39200,39150,25
|
|
20231102,135300,854778750,39150,39250,39250,39150,17
|
|
20231102,135200,854111650,39250,39250,39250,39250,23
|
|
20231102,135100,853208900,39250,39300,39300,39250,43
|
|
20231102,135000,851520000,39300,39200,39300,39150,264
|
|
20231102,134900,841158900,39250,39200,39250,39200,80
|
|
20231102,134800,838022150,39200,39150,39200,39150,19
|
|
20231102,134700,837277500,39150,39200,39200,39100,40
|
|
20231102,134600,835710650,39200,39200,39200,39150,25
|
|
20231102,134500,834730700,39200,39100,39200,39100,16
|
|
20231102,134400,834103600,39200,39200,39200,39150,55
|
|
20231102,134300,831949200,39200,39150,39200,39150,22
|
|
20231102,134200,831086850,39200,39200,39200,39200,16
|
|
20231102,134100,830459650,39150,39150,39200,39150,35
|
|
20231102,134000,829088950,39150,39150,39150,39100,222
|
|
20231102,133900,820397700,39150,39100,39150,39050,77
|
|
20231102,133800,817386650,39100,39100,39100,39050,24
|
|
20231102,133700,816448300,39100,39100,39100,39050,41
|
|
20231102,133600,814846100,39050,39000,39050,39000,231
|
|
20231102,133500,805825600,39050,38950,39050,38950,19
|
|
20231102,133400,805084250,39000,38950,39000,38950,66
|
|
20231102,133300,802510300,39000,39000,39000,39000,23
|
|
20231102,133200,801613300,39000,39000,39000,38950,48
|
|
20231102,133100,799742200,38950,39050,39050,38950,18
|
|
20231102,133000,799039850,39000,39000,39050,39000,32
|
|
20231102,132900,797791100,39000,39000,39000,39000,33
|
|
20231102,132800,796504100,39000,39050,39050,39000,33
|
|
20231102,132700,795215850,39000,39000,39000,38950,53
|
|
20231102,132600,793148900,39000,39000,39000,39000,23
|
|
20231102,132500,792251900,39000,39000,39050,38950,75
|
|
20231102,132400,789326600,39000,38950,39000,38950,66
|
|
20231102,132300,786753600,38950,39000,39000,38900,124
|
|
20231102,132200,781923050,39000,38900,39000,38900,150
|
|
20231102,132100,776079050,38800,39050,39050,38800,7607
|
|
20231102,132000,480444550,39050,39050,39050,39000,16
|
|
20231102,131900,479819850,39050,39050,39050,39050,331
|
|
20231102,131800,466894300,39000,39100,39100,39000,649
|
|
20231102,131700,441563600,39050,39050,39050,39050,18
|
|
20231102,131600,440860700,39050,39050,39050,39050,3
|
|
20231102,131500,440743550,39050,39050,39100,39050,7
|
|
20231102,131400,440470150,39050,39100,39100,39050,23
|
|
20231102,131300,439571900,39100,39100,39100,39100,58
|
|
20231102,131200,437304100,39100,39100,39100,39100,217
|
|
20231102,131100,428819400,39100,39100,39100,39100,24
|
|
20231102,131000,427881000,39100,39100,39100,39100,0
|
|
20231102,130900,427881000,39100,39100,39100,39100,1
|
|
20231102,130800,427841900,39100,39100,39100,39100,20
|
|
20231102,130700,427059900,39100,39100,39100,39100,0
|
|
20231102,130600,427059900,39100,39150,39150,39100,2
|
|
20231102,130500,426981650,39100,39150,39150,39100,91
|
|
20231102,130400,423419900,39100,39050,39100,39050,31
|
|
20231102,130300,422207850,39050,39050,39050,39050,1
|
|
20231102,130200,422168800,39050,39100,39100,39050,19
|
|
20231102,130100,421426800,39050,39050,39050,39000,18
|
|
20231102,130000,420723950,39100,39100,39100,39100,0
|
|
20231102,125900,420723950,39100,39050,39100,39000,102
|
|
20231102,125800,416738800,39050,39050,39050,39050,49
|
|
20231102,125700,414825350,39000,39000,39000,39000,36
|
|
20231102,125600,413421350,39000,39000,39000,39000,139
|
|
20231102,125500,408000350,39000,39000,39000,39000,2
|
|
20231102,125400,407922350,39000,39000,39000,39000,18
|
|
20231102,125300,407220350,39100,39000,39100,39000,9
|
|
20231102,125200,406868750,39000,39000,39000,39000,2
|
|
20231102,125100,406790750,39050,39050,39050,39050,47
|
|
20231102,125000,404955400,39050,39050,39050,39050,1
|
|
20231102,124900,404916350,39050,39050,39050,39050,2
|
|
20231102,124800,404838250,39050,39050,39050,39050,26
|
|
20231102,124700,403822950,39050,39050,39050,39050,1
|
|
20231102,124600,403783900,39050,39050,39050,39050,11
|
|
20231102,124500,403354350,39050,39050,39050,39050,19
|
|
20231102,124400,402612400,39050,39050,39050,39050,0
|
|
20231102,124300,402612400,39050,39100,39100,39050,401
|
|
20231102,124200,386952150,39100,39100,39150,39100,20
|
|
20231102,124100,386170100,39100,39100,39100,39100,10
|
|
20231102,124000,385779100,39050,39050,39050,39050,18
|
|
20231102,123900,385076200,39100,39100,39100,39100,2
|
|
20231102,123800,384998000,39150,39100,39150,39100,189
|
|
20231102,123700,377608050,39050,39050,39050,39050,0
|
|
20231102,123600,377608050,39050,39050,39050,39050,21
|
|
20231102,123500,376788000,39050,39050,39050,39050,1
|
|
20231102,123400,376748950,39100,39100,39100,39100,194
|
|
20231102,123300,369163550,39100,39100,39100,39100,6
|
|
20231102,123200,368928950,39100,39100,39100,39100,3
|
|
20231102,123100,368811650,39100,39100,39100,39100,23
|
|
20231102,123000,367912350,39100,39100,39100,39100,5
|
|
20231102,122900,367716850,39100,39150,39150,39100,21
|
|
20231102,122800,366895700,39100,39100,39100,39100,1
|
|
20231102,122700,366856600,39200,39200,39200,39200,1
|
|
20231102,122600,366817400,39200,39100,39200,39100,131
|
|
20231102,122500,361695200,39100,39100,39100,39100,19
|
|
20231102,122400,360952300,39150,39100,39150,39100,135
|
|
20231102,122300,355673750,39100,39050,39100,39050,119
|
|
20231102,122200,351024150,39000,39050,39050,39000,8
|
|
20231102,122100,350712100,39000,39000,39000,39000,1
|
|
20231102,122000,350673100,39050,39050,39050,39050,5
|
|
20231102,121900,350477850,39000,39000,39000,39000,25
|
|
20231102,121800,349502850,39050,39000,39050,39000,9
|
|
20231102,121700,349151800,39050,39050,39050,39050,1
|
|
20231102,121600,349112750,39000,39100,39100,39000,20
|
|
20231102,121500,348332650,39000,39000,39000,39000,1
|
|
20231102,121400,348293650,39000,39000,39000,39000,167
|
|
20231102,121300,341780650,39000,38950,39000,38950,2
|
|
20231102,121200,341702700,39000,38900,39000,38900,31
|
|
20231102,121100,340495600,38900,38900,38900,38900,19
|
|
20231102,121000,339756500,38900,38900,38900,38900,3
|
|
20231102,120900,339639800,38900,38950,38950,38900,20
|
|
20231102,120800,338861300,38900,38900,38900,38900,20
|
|
20231102,120700,338083300,38900,38900,38900,38900,0
|
|
20231102,120600,338083300,38900,39000,39000,38900,2
|
|
20231102,120500,338005400,38950,38950,38950,38900,22
|
|
20231102,120400,337149400,38950,38900,38950,38900,51
|
|
20231102,120300,335163000,38950,38900,38950,38900,22
|
|
20231102,120200,334306800,38950,38850,38950,38850,18
|
|
20231102,120100,333607400,38850,38850,38850,38800,19
|
|
20231102,120000,332869300,38800,38850,38850,38800,19
|
|
20231102,115900,332132050,38800,38800,38800,38800,1
|
|
20231102,115800,332093250,38850,38800,38850,38800,44
|
|
20231102,115700,330383900,38850,38850,38850,38800,10
|
|
20231102,115600,329995450,38800,38850,38850,38800,59
|
|
20231102,115500,327704200,38850,38800,38850,38800,5
|
|
20231102,115400,327510000,38850,38850,38900,38800,145
|
|
20231102,115300,321876750,38850,38900,38900,38850,45
|
|
20231102,115200,320127700,38950,38950,38950,38950,31
|
|
20231102,115100,318920250,38900,38850,38900,38850,44
|
|
20231102,115000,317208700,38850,38850,38900,38850,12
|
|
20231102,114900,316742000,38900,38850,38900,38850,6
|
|
20231102,114800,316508750,38900,38850,38900,38850,7
|
|
20231102,114700,316236750,38800,38800,38850,38800,69
|
|
20231102,114600,313557050,38800,38800,38800,38800,101
|
|
20231102,114500,309638250,38850,38800,38850,38800,68
|
|
20231102,114400,306997300,38800,38850,38850,38800,13
|
|
20231102,114300,306492850,38850,38850,38850,38850,1
|
|
20231102,114200,306454000,38850,38850,38850,38800,185
|
|
20231102,114100,299266900,38900,38900,38900,38900,149
|
|
20231102,114000,293470800,38950,39000,39000,38950,510
|
|
20231102,113900,273594000,39050,39050,39050,39050,50
|
|
20231102,113800,271641500,39050,39050,39050,39050,90
|
|
20231102,113700,268127000,39050,39050,39050,39050,50
|
|
20231102,113600,266174500,39000,39100,39100,39000,146
|
|
20231102,113500,260468500,39100,39000,39150,39000,120
|
|
20231102,113400,255777550,39000,39100,39100,39000,817
|
|
20231102,113300,223849500,39100,39100,39100,39100,102
|
|
20231102,113200,219861300,39100,39100,39100,39100,9
|
|
20231102,113100,219509400,39100,39100,39100,39100,0
|
|
20231102,113000,219509400,39100,39100,39100,39100,21
|
|
20231102,112900,218688300,39100,39100,39100,39100,15
|
|
20231102,112800,218101800,39100,39100,39100,39100,48
|
|
20231102,112700,216225000,39150,39100,39150,39100,22
|
|
20231102,112600,215364300,39100,39150,39150,39100,87
|
|
20231102,112500,211958300,39150,39150,39150,39150,0
|
|
20231102,112400,211958300,39150,39150,39150,39150,28
|
|
20231102,112300,210862100,39150,39150,39150,39150,3
|
|
20231102,112200,210744650,39150,39150,39150,39150,229
|
|
20231102,112100,201779300,39150,39150,39150,39150,27
|
|
20231102,112000,200722250,39100,39150,39150,39100,72
|
|
20231102,111900,197904050,39100,39150,39150,39100,62
|
|
20231102,111800,195476800,39150,39150,39150,39150,6
|
|
20231102,111700,195241900,39100,39100,39100,39100,29
|
|
20231102,111600,194108000,39150,39150,39150,39150,0
|
|
20231102,111500,194108000,39150,39150,39150,39150,74
|
|
20231102,111400,191210900,39150,39150,39150,39150,0
|
|
20231102,111300,191210900,39150,39150,39200,39150,28
|
|
20231102,111200,190114200,39150,39150,39150,39150,17
|
|
20231102,111100,189448650,39150,39150,39150,39150,0
|
|
20231102,111000,189448650,39150,39200,39300,39150,25
|
|
20231102,110900,188467850,39150,39150,39150,39150,31
|
|
20231102,110800,187254200,39150,39150,39150,39150,10
|
|
20231102,110700,186862700,39150,39200,39200,39150,187
|
|
20231102,110600,179541500,39200,39200,39200,39200,0
|
|
20231102,110500,179541500,39200,39200,39200,39200,53
|
|
20231102,110400,177463900,39150,39150,39150,39150,31
|
|
20231102,110300,176250250,39150,39150,39150,39150,100
|
|
20231102,110200,172335250,39150,39200,39200,39150,16
|
|
20231102,110100,171708800,39150,39200,39200,39150,15
|
|
20231102,110000,171121500,39200,39200,39200,39200,1
|
|
20231102,105900,171082300,39250,39200,39250,39200,10
|
|
20231102,105800,170690150,39150,39150,39150,39150,17
|
|
20231102,105700,170024600,39150,39200,39200,39150,12
|
|
20231102,105600,169554750,39200,39200,39200,39200,50
|
|
20231102,105500,167594750,39200,39200,39200,39200,0
|
|
20231102,105400,167594750,39200,39150,39200,39150,67
|
|
20231102,105300,164969200,39200,39200,39200,39200,1
|
|
20231102,105200,164930000,39200,39200,39200,39200,76
|
|
20231102,105100,161950800,39200,39150,39200,39150,16
|
|
20231102,105000,161324350,39150,39250,39250,39150,2
|
|
20231102,104900,161245950,39200,39200,39200,39200,10
|
|
20231102,104800,160853950,39200,39200,39200,39200,123
|
|
20231102,104700,156032350,39200,39250,39250,39200,3
|
|
20231102,104600,155914650,39250,39250,39250,39250,3
|
|
20231102,104500,155796900,39250,39250,39250,39250,9
|
|
20231102,104400,155443650,39200,39250,39250,39200,24
|
|
20231102,104300,154502550,39300,39250,39300,39250,125
|
|
20231102,104200,149590300,39200,39250,39250,39200,30
|
|
20231102,104100,148413850,39250,39200,39250,39200,2
|
|
20231102,104000,148335400,39200,39200,39200,39200,0
|
|
20231102,103900,148335400,39200,39200,39200,39200,11
|
|
20231102,103800,147904200,39200,39200,39200,39200,67
|
|
20231102,103700,145277800,39200,39200,39200,39200,1
|
|
20231102,103600,145238600,39200,39200,39200,39200,9
|
|
20231102,103500,144885800,39200,39200,39200,39200,27
|
|
20231102,103400,143827400,39200,39250,39250,39200,117
|
|
20231102,103300,139235350,39250,39250,39250,39250,4
|
|
20231102,103200,139078350,39250,39300,39300,39250,29
|
|
20231102,103100,137939850,39250,39250,39250,39250,12
|
|
20231102,103000,137468850,39250,39200,39250,39200,31
|
|
20231102,102900,136252950,39200,39200,39200,39200,0
|
|
20231102,102800,136252950,39200,39200,39200,39200,12
|
|
20231102,102700,135782550,39200,39250,39250,39200,23
|
|
20231102,102600,134879850,39250,39250,39250,39250,3
|
|
20231102,102500,134762100,39250,39250,39250,39250,11
|
|
20231102,102400,134330350,39250,39250,39250,39250,22
|
|
20231102,102300,133466850,39250,39250,39250,39250,0
|
|
20231102,102200,133466850,39250,39250,39250,39250,9
|
|
20231102,102100,133113600,39300,39300,39300,39300,1
|
|
20231102,102000,133074300,39250,39250,39250,39250,107
|
|
20231102,101900,128874550,39300,39300,39300,39250,50
|
|
20231102,101800,126911800,39300,39300,39300,39300,1
|
|
20231102,101700,126872500,39250,39250,39250,39250,19
|
|
20231102,101600,126126750,39250,39250,39250,39250,0
|
|
20231102,101500,126126750,39250,39250,39250,39250,191
|
|
20231102,101400,118630000,39300,39300,39300,39300,2
|
|
20231102,101300,118551400,39300,39300,39300,39300,1
|
|
20231102,101200,118512100,39250,39300,39300,39250,14
|
|
20231102,101100,117962450,39300,39250,39300,39250,2
|
|
20231102,101000,117883900,39300,39250,39300,39250,82
|
|
20231102,100900,114665350,39200,39200,39200,39200,11
|
|
20231102,100800,114234150,39150,39150,39150,39150,0
|
|
20231102,100700,114234150,39150,39150,39150,39150,0
|
|
20231102,100600,114234150,39150,39200,39200,39150,21
|
|
20231102,100500,113411500,39200,39200,39200,39200,50
|
|
20231102,100400,111451500,39150,39200,39200,39150,29
|
|
20231102,100300,110315000,39250,39200,39250,39200,12
|
|
20231102,100200,109844550,39200,39200,39200,39200,14
|
|
20231102,100100,109295750,39200,39200,39200,39200,0
|
|
20231102,100000,109295750,39200,39200,39200,39200,2
|
|
20231102,095900,109217350,39200,39200,39200,39200,0
|
|
20231102,095800,109217350,39200,39200,39200,39200,1
|
|
20231102,095700,109178150,39200,39200,39200,39200,74
|
|
20231102,095600,106277350,39250,39250,39250,39250,1
|
|
20231102,095500,106238100,39200,39200,39200,39200,69
|
|
20231102,095400,103533300,39200,39200,39200,39200,343
|
|
20231102,095300,90087700,39250,39250,39250,39250,0
|
|
20231102,095200,90087700,39250,39250,39250,39250,59
|
|
20231102,095100,87771950,39250,39250,39250,39250,40
|
|
20231102,095000,86201950,39250,39250,39350,39250,51
|
|
20231102,094900,84200050,39200,39250,39250,39200,18
|
|
20231102,094800,83494200,39250,39250,39250,39250,51
|
|
20231102,094700,81492450,39300,39300,39300,39300,0
|
|
20231102,094600,81492450,39300,39300,39300,39300,0
|
|
20231102,094500,81492450,39300,39350,39350,39300,151
|
|
20231102,094400,75558100,39350,39350,39350,39350,1
|
|
20231102,094300,75518750,39350,39350,39350,39350,1
|
|
20231102,094200,75479400,39300,39300,39300,39300,21
|
|
20231102,094100,74654100,39350,39350,39350,39350,0
|
|
20231102,094000,74654100,39350,39350,39350,39350,5
|
|
20231102,093900,74457350,39300,39300,39300,39300,22
|
|
20231102,093800,73592750,39300,39300,39300,39300,2
|
|
20231102,093700,73514150,39300,39300,39300,39300,0
|
|
20231102,093600,73514150,39300,39300,39300,39300,1
|
|
20231102,093500,73474850,39300,39300,39300,39300,1
|
|
20231102,093400,73435550,39250,39250,39250,39250,1
|
|
20231102,093300,73396300,39200,39200,39200,39200,0
|
|
20231102,093200,73396300,39200,39200,39200,39200,0
|
|
20231102,093100,73396300,39200,39250,39250,39200,172
|
|
20231102,093000,66653450,39250,39250,39250,39250,2
|
|
20231102,092900,66574950,39250,39250,39250,39250,0
|
|
20231102,092800,66574950,39250,39250,39250,39250,1
|
|
20231102,092700,66535700,39200,39200,39200,39200,0
|
|
20231102,092600,66535700,39200,39200,39200,39200,0
|
|
20231102,092500,66535700,39200,39200,39200,39200,61
|
|
20231102,092400,64144500,39200,39200,39200,39200,0
|
|
20231102,092300,64144500,39200,39200,39200,39200,64
|
|
20231102,092200,61635700,39250,39200,39250,39150,229
|
|
20231102,092100,52667900,39200,39200,39200,39200,0
|
|
20231102,092000,52667900,39200,39200,39200,39200,0
|
|
20231102,091900,52667900,39200,39200,39200,39200,0
|
|
20231102,091800,52667900,39200,39200,39200,39200,0
|
|
20231102,091700,52667900,39200,39200,39200,39200,26
|
|
20231102,091600,51648700,39200,39200,39200,39200,31
|
|
20231102,091500,50433500,39200,39200,39200,39200,0
|
|
20231102,091400,50433500,39200,39200,39200,39200,10
|
|
20231102,091300,50041500,39250,39300,39300,39250,37
|
|
20231102,091200,48589200,39350,39350,39350,39350,27
|
|
20231102,091100,47526750,39400,39400,39400,39400,10
|
|
20231102,091000,47132750,39600,39600,39600,39600,0
|
|
20231102,090900,47132750,39600,39600,39600,39600,1
|
|
20231102,090800,47093150,39600,39600,39600,39600,0
|
|
20231102,090700,47093150,39600,39600,39600,39600,30
|
|
20231102,090600,45905150,39600,39300,39600,39300,510
|
|
20231102,090500,25723850,39300,39400,39400,39300,563
|
|
20231102,090400,3542200,39450,39450,39450,39450,20
|
|
20231102,090300,2753200,39450,39450,39450,39450,0
|
|
20231102,090200,2753200,39450,39500,39500,39450,3
|
|
20231102,090100,2634750,39400,39300,39400,39300,37
|
|
20231102,090000,1178500,39250,39300,39300,39250,30
|