618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,191500,1200920000,24350,24350,24350,24350,1114
|
|
20231101,191400,1200920000,24350,24350,24350,24350,0
|
|
20231101,191300,1200920000,24350,24350,24350,24350,0
|
|
20231101,191200,1200920000,24350,24350,24350,24350,0
|
|
20231101,191100,1200920000,24350,24350,24350,24350,0
|
|
20231101,191000,1200920000,24350,24350,24350,24350,0
|
|
20231101,190900,1200920000,24350,24350,24350,24350,0
|
|
20231101,190800,1200920000,24350,24350,24350,24350,0
|
|
20231101,190700,1200920000,24350,24350,24350,24350,0
|
|
20231101,190600,1200920000,24350,24350,24350,24350,0
|
|
20231101,190500,1200920000,24350,24350,24350,24350,0
|
|
20231101,190400,1200920000,24350,24350,24350,24350,0
|
|
20231101,190300,1200920000,24350,24350,24350,24350,0
|
|
20231101,190200,1200920000,24350,24350,24350,24350,0
|
|
20231101,190100,1200920000,24350,24350,24350,24350,0
|
|
20231101,190000,1200920000,24350,24350,24350,24350,0
|
|
20231101,185900,1200920000,24350,24350,24350,24350,0
|
|
20231101,185800,1200920000,24350,24350,24350,24350,0
|
|
20231101,185700,1200920000,24350,24350,24350,24350,0
|
|
20231101,185600,1200920000,24350,24350,24350,24350,0
|
|
20231101,185500,1200920000,24350,24350,24350,24350,0
|
|
20231101,185400,1200920000,24350,24350,24350,24350,0
|
|
20231101,185300,1200920000,24350,24350,24350,24350,0
|
|
20231101,185200,1200920000,24350,24350,24350,24350,0
|
|
20231101,185100,1200920000,24350,24350,24350,24350,0
|
|
20231101,185000,1200920000,24350,24350,24350,24350,0
|
|
20231101,184900,1200920000,24350,24350,24350,24350,0
|
|
20231101,184800,1200920000,24350,24350,24350,24350,0
|
|
20231101,184700,1200920000,24350,24350,24350,24350,0
|
|
20231101,184600,1200920000,24350,24350,24350,24350,0
|
|
20231101,184500,1200920000,24350,24350,24350,24350,1114
|
|
20231101,184400,1200920000,24350,24350,24350,24350,0
|
|
20231101,184300,1200920000,24350,24350,24350,24350,0
|
|
20231101,184200,1200920000,24350,24350,24350,24350,0
|
|
20231101,184100,1200920000,24350,24350,24350,24350,0
|
|
20231101,184000,1200920000,24350,24350,24350,24350,0
|
|
20231101,183900,1200920000,24350,24350,24350,24350,0
|
|
20231101,183800,1200920000,24350,24350,24350,24350,0
|
|
20231101,183700,1200920000,24350,24350,24350,24350,0
|
|
20231101,183600,1200920000,24350,24350,24350,24350,0
|
|
20231101,183500,1200920000,24350,24350,24350,24350,0
|
|
20231101,183400,1200920000,24350,24350,24350,24350,0
|
|
20231101,183300,1200920000,24350,24350,24350,24350,0
|
|
20231101,183200,1200920000,24350,24350,24350,24350,0
|
|
20231101,183100,1200920000,24350,24350,24350,24350,0
|
|
20231101,183000,1200920000,24350,24350,24350,24350,0
|
|
20231101,182900,1200920000,24350,24350,24350,24350,0
|
|
20231101,182800,1200920000,24350,24350,24350,24350,0
|
|
20231101,182700,1200920000,24350,24350,24350,24350,0
|
|
20231101,182600,1200920000,24350,24350,24350,24350,0
|
|
20231101,182500,1200920000,24350,24350,24350,24350,0
|
|
20231101,182400,1200920000,24350,24350,24350,24350,0
|
|
20231101,182300,1200920000,24350,24350,24350,24350,0
|
|
20231101,182200,1200920000,24350,24350,24350,24350,0
|
|
20231101,182100,1200920000,24350,24350,24350,24350,0
|
|
20231101,182000,1200920000,24350,24350,24350,24350,0
|
|
20231101,181900,1200920000,24350,24350,24350,24350,0
|
|
20231101,181800,1200920000,24350,24350,24350,24350,0
|
|
20231101,181700,1200920000,24350,24350,24350,24350,0
|
|
20231101,181600,1200920000,24350,24350,24350,24350,0
|
|
20231101,181500,1200920000,24350,24350,24350,24350,1114
|
|
20231101,181400,1200920000,24350,24350,24350,24350,0
|
|
20231101,181300,1200920000,24350,24350,24350,24350,0
|
|
20231101,181200,1200920000,24350,24350,24350,24350,0
|
|
20231101,181100,1200920000,24350,24350,24350,24350,0
|
|
20231101,181000,1200920000,24350,24350,24350,24350,0
|
|
20231101,180900,1200920000,24350,24350,24350,24350,0
|
|
20231101,180800,1200920000,24350,24350,24350,24350,0
|
|
20231101,180700,1200920000,24350,24350,24350,24350,0
|
|
20231101,180600,1200920000,24350,24350,24350,24350,0
|
|
20231101,180500,1200920000,24350,24350,24350,24350,0
|
|
20231101,180400,1200920000,24350,24350,24350,24350,0
|
|
20231101,180300,1200920000,24350,24350,24350,24350,0
|
|
20231101,180200,1200920000,24350,24350,24350,24350,0
|
|
20231101,180100,1200920000,24350,24350,24350,24350,0
|
|
20231101,180000,1200920000,24350,24350,24350,24350,0
|
|
20231101,175900,1200920000,24350,24350,24350,24350,0
|
|
20231101,175800,1200920000,24350,24350,24350,24350,0
|
|
20231101,175700,1200920000,24350,24350,24350,24350,0
|
|
20231101,175600,1200920000,24350,24350,24350,24350,0
|
|
20231101,175500,1200920000,24350,24350,24350,24350,0
|
|
20231101,175400,1200920000,24350,24350,24350,24350,0
|
|
20231101,175300,1200920000,24350,24350,24350,24350,0
|
|
20231101,175200,1200920000,24350,24350,24350,24350,0
|
|
20231101,175100,1200920000,24350,24350,24350,24350,0
|
|
20231101,175000,1200920000,24350,24350,24350,24350,0
|
|
20231101,174900,1200920000,24350,24350,24350,24350,0
|
|
20231101,174800,1200920000,24350,24350,24350,24350,0
|
|
20231101,174700,1200920000,24350,24350,24350,24350,0
|
|
20231101,174600,1200920000,24350,24350,24350,24350,0
|
|
20231101,174500,1200920000,24350,24350,24350,24350,1114
|
|
20231101,174400,1200920000,24350,24350,24350,24350,0
|
|
20231101,174300,1200920000,24350,24350,24350,24350,0
|
|
20231101,174200,1200920000,24350,24350,24350,24350,0
|
|
20231101,174100,1200920000,24350,24350,24350,24350,0
|
|
20231101,174000,1200920000,24350,24350,24350,24350,0
|
|
20231101,173900,1200920000,24350,24350,24350,24350,0
|
|
20231101,173800,1200920000,24350,24350,24350,24350,0
|
|
20231101,173700,1200920000,24350,24350,24350,24350,0
|
|
20231101,173600,1200920000,24350,24350,24350,24350,0
|
|
20231101,173500,1200920000,24350,24350,24350,24350,0
|
|
20231101,173400,1200920000,24350,24350,24350,24350,0
|
|
20231101,173300,1200920000,24350,24350,24350,24350,0
|
|
20231101,173200,1200920000,24350,24350,24350,24350,0
|
|
20231101,173100,1200920000,24350,24350,24350,24350,0
|
|
20231101,173000,1200920000,24350,24350,24350,24350,0
|
|
20231101,172900,1200920000,24350,24350,24350,24350,0
|
|
20231101,172800,1200920000,24350,24350,24350,24350,0
|
|
20231101,172700,1200920000,24350,24350,24350,24350,0
|
|
20231101,172600,1200920000,24350,24350,24350,24350,0
|
|
20231101,172500,1200920000,24350,24350,24350,24350,0
|
|
20231101,172400,1200920000,24350,24350,24350,24350,0
|
|
20231101,172300,1200920000,24350,24350,24350,24350,0
|
|
20231101,172200,1200920000,24350,24350,24350,24350,0
|
|
20231101,172100,1200920000,24350,24350,24350,24350,0
|
|
20231101,172000,1200920000,24350,24350,24350,24350,0
|
|
20231101,171900,1200920000,24350,24350,24350,24350,0
|
|
20231101,171800,1200920000,24350,24350,24350,24350,0
|
|
20231101,171700,1200920000,24350,24350,24350,24350,0
|
|
20231101,171600,1200920000,24350,24350,24350,24350,0
|
|
20231101,171500,1200920000,24350,24350,24350,24350,1114
|
|
20231101,171400,1200920000,24350,24350,24350,24350,0
|
|
20231101,171300,1200920000,24350,24350,24350,24350,0
|
|
20231101,171200,1200920000,24350,24350,24350,24350,0
|
|
20231101,171100,1200920000,24350,24350,24350,24350,0
|
|
20231101,171000,1200920000,24350,24350,24350,24350,0
|
|
20231101,170900,1200920000,24350,24350,24350,24350,0
|
|
20231101,170800,1200920000,24350,24350,24350,24350,0
|
|
20231101,170700,1200920000,24350,24350,24350,24350,0
|
|
20231101,170600,1200920000,24350,24350,24350,24350,0
|
|
20231101,170500,1200920000,24350,24350,24350,24350,0
|
|
20231101,170400,1200920000,24350,24350,24350,24350,0
|
|
20231101,170300,1200920000,24350,24350,24350,24350,0
|
|
20231101,170200,1200920000,24350,24350,24350,24350,0
|
|
20231101,170100,1200920000,24350,24350,24350,24350,0
|
|
20231101,170000,1200920000,24350,24350,24350,24350,0
|
|
20231101,165900,1200920000,24350,24350,24350,24350,0
|
|
20231101,165800,1200920000,24350,24350,24350,24350,0
|
|
20231101,165700,1200920000,24350,24350,24350,24350,0
|
|
20231101,165600,1200920000,24350,24350,24350,24350,0
|
|
20231101,165500,1200920000,24350,24350,24350,24350,0
|
|
20231101,165400,1200920000,24350,24350,24350,24350,0
|
|
20231101,165300,1200920000,24350,24350,24350,24350,0
|
|
20231101,165200,1200920000,24350,24350,24350,24350,0
|
|
20231101,165100,1200920000,24350,24350,24350,24350,0
|
|
20231101,165000,1200920000,24350,24350,24350,24350,0
|
|
20231101,164900,1200920000,24350,24350,24350,24350,0
|
|
20231101,164800,1200920000,24350,24350,24350,24350,0
|
|
20231101,164700,1200920000,24350,24350,24350,24350,0
|
|
20231101,164600,1200920000,24350,24350,24350,24350,0
|
|
20231101,164500,1200920000,24350,24350,24350,24350,1114
|
|
20231101,164400,1200920000,24350,24350,24350,24350,0
|
|
20231101,164300,1200920000,24350,24350,24350,24350,0
|
|
20231101,164200,1200920000,24350,24350,24350,24350,0
|
|
20231101,164100,1200920000,24350,24350,24350,24350,0
|
|
20231101,164000,1200920000,24350,24350,24350,24350,0
|
|
20231101,163900,1200920000,24350,24350,24350,24350,0
|
|
20231101,163800,1200920000,24350,24350,24350,24350,0
|
|
20231101,163700,1200920000,24350,24350,24350,24350,0
|
|
20231101,163600,1200920000,24350,24350,24350,24350,0
|
|
20231101,163500,1200920000,24350,24350,24350,24350,0
|
|
20231101,163400,1200920000,24350,24350,24350,24350,0
|
|
20231101,163300,1200920000,24350,24350,24350,24350,0
|
|
20231101,163200,1200920000,24350,24350,24350,24350,0
|
|
20231101,163100,1200920000,24350,24350,24350,24350,0
|
|
20231101,163000,1200920000,24350,24350,24350,24350,0
|
|
20231101,162900,1200920000,24350,24350,24350,24350,0
|
|
20231101,162800,1200920000,24350,24350,24350,24350,0
|
|
20231101,162700,1200920000,24350,24350,24350,24350,0
|
|
20231101,162600,1200920000,24350,24350,24350,24350,0
|
|
20231101,162500,1200920000,24350,24350,24350,24350,0
|
|
20231101,162400,1200920000,24350,24350,24350,24350,0
|
|
20231101,162300,1200920000,24350,24350,24350,24350,0
|
|
20231101,162200,1200920000,24350,24350,24350,24350,0
|
|
20231101,162100,1200920000,24350,24350,24350,24350,0
|
|
20231101,162000,1200920000,24350,24350,24350,24350,0
|
|
20231101,161900,1200920000,24350,24350,24350,24350,0
|
|
20231101,161800,1200920000,24350,24350,24350,24350,0
|
|
20231101,161700,1200920000,24350,24350,24350,24350,0
|
|
20231101,161600,1200920000,24350,24350,24350,24350,0
|
|
20231101,161500,1200920000,24350,24350,24350,24350,1114
|
|
20231101,161400,1200920000,24350,24350,24350,24350,0
|
|
20231101,161300,1200920000,24350,24350,24350,24350,0
|
|
20231101,161200,1200920000,24350,24350,24350,24350,0
|
|
20231101,161100,1200920000,24350,24350,24350,24350,0
|
|
20231101,161000,1200920000,24350,24350,24350,24350,0
|
|
20231101,160900,1200920000,24350,24350,24350,24350,0
|
|
20231101,160800,1200920000,24350,24350,24350,24350,0
|
|
20231101,160700,1200920000,24350,24350,24350,24350,0
|
|
20231101,160600,1200920000,24350,24350,24350,24350,0
|
|
20231101,160500,1200920000,24350,24350,24350,24350,0
|
|
20231101,160400,1200920000,24350,24350,24350,24350,0
|
|
20231101,160300,1200920000,24350,24350,24350,24350,0
|
|
20231101,160200,1200920000,24350,24350,24350,24350,0
|
|
20231101,160100,1200920000,24350,24350,24350,24350,0
|
|
20231101,160000,1200920000,24350,24350,24350,24350,0
|
|
20231101,155900,1200920000,24350,24350,24350,24350,0
|
|
20231101,155800,1200920000,24350,24350,24350,24350,0
|
|
20231101,155700,1200920000,24350,24350,24350,24350,0
|
|
20231101,155600,1200920000,24350,24350,24350,24350,0
|
|
20231101,155500,1200920000,24350,24350,24350,24350,0
|
|
20231101,155400,1200920000,24350,24350,24350,24350,0
|
|
20231101,155300,1200920000,24350,24350,24350,24350,0
|
|
20231101,155200,1200920000,24350,24350,24350,24350,0
|
|
20231101,155100,1200920000,24350,24350,24350,24350,0
|
|
20231101,155000,1200920000,24350,24350,24350,24350,0
|
|
20231101,154900,1200920000,24350,24350,24350,24350,0
|
|
20231101,154800,1200920000,24350,24350,24350,24350,0
|
|
20231101,154700,1200920000,24350,24350,24350,24350,0
|
|
20231101,154600,1200920000,24350,24350,24350,24350,0
|
|
20231101,154500,1200920000,24350,24350,24350,24350,1114
|
|
20231101,154400,1200920000,24350,24350,24350,24350,0
|
|
20231101,154300,1200920000,24350,24350,24350,24350,0
|
|
20231101,154200,1200920000,24350,24350,24350,24350,0
|
|
20231101,154100,1200920000,24350,24350,24350,24350,0
|
|
20231101,154000,1200920000,24350,24350,24350,24350,0
|
|
20231101,153900,1200920000,24350,24350,24350,24350,0
|
|
20231101,153800,1200920000,24350,24350,24350,24350,0
|
|
20231101,153700,1200920000,24350,24350,24350,24350,0
|
|
20231101,153600,1200920000,24350,24350,24350,24350,0
|
|
20231101,153500,1200920000,24350,24350,24350,24350,0
|
|
20231101,153400,1200920000,24350,24350,24350,24350,0
|
|
20231101,153300,1200920000,24350,24350,24350,24350,0
|
|
20231101,153200,1200920000,24350,24350,24350,24350,0
|
|
20231101,153100,1200920000,24350,24350,24350,24350,0
|
|
20231101,153000,1200920000,24350,24350,24350,24350,1114
|
|
20231101,152900,1173794100,24400,24400,24400,24400,0
|
|
20231101,152800,1173794100,24400,24400,24400,24400,0
|
|
20231101,152700,1173794100,24400,24400,24400,24400,0
|
|
20231101,152600,1173794100,24400,24400,24400,24400,0
|
|
20231101,152500,1173794100,24400,24400,24400,24400,0
|
|
20231101,152400,1173794100,24400,24400,24400,24400,0
|
|
20231101,152300,1173794100,24400,24400,24400,24400,0
|
|
20231101,152200,1173794100,24400,24400,24400,24400,0
|
|
20231101,152100,1173794100,24400,24400,24400,24400,0
|
|
20231101,152000,1173794100,24400,24400,24400,24400,0
|
|
20231101,151900,1173794100,24400,24400,24400,24350,211
|
|
20231101,151800,1168656100,24350,24450,24450,24350,1312
|
|
20231101,151700,1136707650,24400,24400,24400,24400,105
|
|
20231101,151600,1134145650,24350,24350,24350,24350,0
|
|
20231101,151500,1134145650,24350,24400,24400,24350,109
|
|
20231101,151400,1131491300,24400,24400,24400,24400,5
|
|
20231101,151300,1131369300,24400,24400,24400,24400,95
|
|
20231101,151200,1129051300,24450,24450,24450,24450,0
|
|
20231101,151100,1129051300,24450,24450,24450,24450,18
|
|
20231101,151000,1128611200,24400,24400,24400,24400,142
|
|
20231101,150900,1125146400,24400,24400,24400,24400,2
|
|
20231101,150800,1125097600,24400,24400,24400,24400,6
|
|
20231101,150700,1124951200,24400,24400,24400,24400,45
|
|
20231101,150600,1123853200,24400,24400,24400,24400,1
|
|
20231101,150500,1123828800,24400,24400,24450,24400,4
|
|
20231101,150400,1123731150,24400,24400,24400,24400,2
|
|
20231101,150300,1123682350,24450,24450,24450,24400,125
|
|
20231101,150200,1120626150,24400,24400,24400,24400,43
|
|
20231101,150100,1119576950,24450,24400,24450,24400,3
|
|
20231101,150000,1119503650,24400,24400,24400,24400,3
|
|
20231101,145900,1119430450,24400,24450,24450,24400,55
|
|
20231101,145800,1118088400,24400,24400,24400,24400,1
|
|
20231101,145700,1118064000,24400,24450,24450,24400,31
|
|
20231101,145600,1117306100,24450,24450,24450,24400,61
|
|
20231101,145500,1115814700,24400,24400,24450,24400,45
|
|
20231101,145400,1114716600,24400,24400,24400,24400,6
|
|
20231101,145300,1114570200,24400,24400,24400,24400,26
|
|
20231101,145200,1113935800,24350,24350,24350,24350,1
|
|
20231101,145100,1113911450,24350,24350,24350,24350,260
|
|
20231101,145000,1107580450,24350,24350,24350,24350,1
|
|
20231101,144900,1107556100,24400,24450,24450,24400,11
|
|
20231101,144800,1107287200,24350,24350,24400,24350,79
|
|
20231101,144700,1105360300,24350,24400,24400,24350,51
|
|
20231101,144600,1104115950,24350,24350,24350,24350,1
|
|
20231101,144500,1104091600,24350,24400,24400,24350,18
|
|
20231101,144400,1103652450,24400,24400,24400,24400,0
|
|
20231101,144300,1103652450,24400,24400,24400,24400,0
|
|
20231101,144200,1103652450,24400,24400,24400,24400,0
|
|
20231101,144100,1103652450,24400,24400,24400,24400,11
|
|
20231101,144000,1103384050,24400,24400,24400,24400,0
|
|
20231101,143900,1103384050,24400,24400,24400,24400,17
|
|
20231101,143800,1102969250,24400,24400,24400,24400,0
|
|
20231101,143700,1102969250,24400,24400,24400,24400,110
|
|
20231101,143600,1100285250,24400,24400,24400,24400,101
|
|
20231101,143500,1097820850,24450,24450,24450,24450,0
|
|
20231101,143400,1097820850,24450,24400,24450,24400,26
|
|
20231101,143300,1097185400,24450,24450,24450,24450,10
|
|
20231101,143200,1096940900,24450,24400,24450,24400,84
|
|
20231101,143100,1094889800,24400,24400,24400,24400,164
|
|
20231101,143000,1090888200,24450,24450,24450,24450,0
|
|
20231101,142900,1090888200,24450,24450,24450,24450,1
|
|
20231101,142800,1090863750,24450,24450,24450,24450,0
|
|
20231101,142700,1090863750,24450,24450,24450,24450,0
|
|
20231101,142600,1090863750,24450,24450,24450,24450,195
|
|
20231101,142500,1086096000,24450,24450,24450,24450,20
|
|
20231101,142400,1085607000,24500,24450,24500,24450,2
|
|
20231101,142300,1085558050,24500,24500,24500,24500,0
|
|
20231101,142200,1085558050,24500,24500,24500,24500,0
|
|
20231101,142100,1085558050,24500,24500,24500,24500,1
|
|
20231101,142000,1085533550,24500,24500,24500,24500,1
|
|
20231101,141900,1085509050,24500,24500,24500,24500,0
|
|
20231101,141800,1085509050,24500,24500,24500,24500,10
|
|
20231101,141700,1085264050,24500,24500,24500,24500,7
|
|
20231101,141600,1085092550,24500,24450,24500,24450,126
|
|
20231101,141500,1082010950,24450,24450,24450,24450,1
|
|
20231101,141400,1081986500,24400,24400,24400,24400,0
|
|
20231101,141300,1081986500,24400,24400,24400,24400,200
|
|
20231101,141200,1077106500,24450,24450,24450,24450,100
|
|
20231101,141100,1074661500,24450,24450,24450,24450,11
|
|
20231101,141000,1074392550,24450,24450,24450,24450,0
|
|
20231101,140900,1074392550,24450,24450,24450,24450,9
|
|
20231101,140800,1074172500,24500,24500,24500,24500,0
|
|
20231101,140700,1074172500,24500,24500,24500,24500,0
|
|
20231101,140600,1074172500,24500,24500,24500,24500,0
|
|
20231101,140500,1074172500,24500,24500,24500,24500,0
|
|
20231101,140400,1074172500,24500,24450,24500,24450,16
|
|
20231101,140300,1073780800,24450,24450,24450,24450,0
|
|
20231101,140200,1073780800,24450,24450,24450,24450,15
|
|
20231101,140100,1073414050,24450,24450,24450,24450,180
|
|
20231101,140000,1069013050,24450,24450,24450,24450,0
|
|
20231101,135900,1069013050,24450,24450,24450,24450,0
|
|
20231101,135800,1069013050,24450,24450,24450,24450,7
|
|
20231101,135700,1068841900,24400,24400,24400,24400,3
|
|
20231101,135600,1068768700,24350,24350,24350,24350,30
|
|
20231101,135500,1068038200,24400,24400,24400,24400,0
|
|
20231101,135400,1068038200,24400,24400,24400,24400,0
|
|
20231101,135300,1068038200,24400,24400,24400,24400,0
|
|
20231101,135200,1068038200,24400,24400,24400,24400,0
|
|
20231101,135100,1068038200,24400,24400,24400,24400,205
|
|
20231101,135000,1063036200,24450,24450,24450,24450,1
|
|
20231101,134900,1063011750,24400,24400,24400,24400,82
|
|
20231101,134800,1061010950,24400,24400,24400,24400,0
|
|
20231101,134700,1061010950,24400,24400,24400,24400,0
|
|
20231101,134600,1061010950,24400,24400,24400,24400,0
|
|
20231101,134500,1061010950,24400,24400,24400,24400,0
|
|
20231101,134400,1061010950,24400,24400,24400,24400,0
|
|
20231101,134300,1061010950,24400,24450,24450,24400,8
|
|
20231101,134200,1060815650,24450,24450,24450,24450,11
|
|
20231101,134100,1060546700,24450,24450,24450,24450,1
|
|
20231101,134000,1060522250,24350,24400,24400,24350,10
|
|
20231101,133900,1060278600,24350,24350,24350,24350,0
|
|
20231101,133800,1060278600,24350,24400,24400,24350,293
|
|
20231101,133700,1053132050,24450,24450,24450,24450,7
|
|
20231101,133600,1052960900,24450,24450,24450,24450,2
|
|
20231101,133500,1052912000,24450,24450,24450,24450,0
|
|
20231101,133400,1052912000,24450,24450,24450,24450,11
|
|
20231101,133300,1052643050,24450,24450,24450,24450,0
|
|
20231101,133200,1052643050,24450,24450,24450,24450,0
|
|
20231101,133100,1052643050,24450,24450,24450,24450,0
|
|
20231101,133000,1052643050,24450,24450,24450,24450,62
|
|
20231101,132900,1051127150,24450,24450,24450,24450,6
|
|
20231101,132800,1050980450,24400,24400,24400,24400,20
|
|
20231101,132700,1050492450,24450,24450,24450,24450,44
|
|
20231101,132600,1049416650,24350,24350,24350,24350,0
|
|
20231101,132500,1049416650,24350,24350,24350,24350,0
|
|
20231101,132400,1049416650,24350,24400,24400,24350,550
|
|
20231101,132300,1036024000,24400,24400,24400,24400,47
|
|
20231101,132200,1034877200,24400,24400,24400,24400,0
|
|
20231101,132100,1034877200,24400,24450,24450,24350,515
|
|
20231101,132000,1022311850,24450,24450,24450,24450,21
|
|
20231101,131900,1021798400,24450,24450,24450,24450,0
|
|
20231101,131800,1021798400,24450,24450,24450,24450,0
|
|
20231101,131700,1021798400,24450,24450,24450,24450,0
|
|
20231101,131600,1021798400,24450,24450,24450,24450,1
|
|
20231101,131500,1021773950,24450,24450,24450,24450,0
|
|
20231101,131400,1021773950,24450,24450,24450,24450,1
|
|
20231101,131300,1021749500,24450,24450,24450,24450,10
|
|
20231101,131200,1021505000,24400,24400,24400,24400,182
|
|
20231101,131100,1017064200,24450,24450,24450,24450,67
|
|
20231101,131000,1015426050,24450,24450,24450,24450,4
|
|
20231101,130900,1015328250,24450,24450,24450,24450,1
|
|
20231101,130800,1015303800,24500,24500,24500,24500,0
|
|
20231101,130700,1015303800,24500,24450,24500,24450,35
|
|
20231101,130600,1014447950,24400,24400,24400,24400,0
|
|
20231101,130500,1014447950,24400,24400,24400,24400,47
|
|
20231101,130400,1013301150,24400,24350,24400,24350,31
|
|
20231101,130300,1012545500,24350,24350,24350,24350,131
|
|
20231101,130200,1009355650,24350,24400,24400,24350,23
|
|
20231101,130100,1008794600,24400,24350,24400,24350,306
|
|
20231101,130000,1001343200,24350,24400,24400,24350,230
|
|
20231101,125900,995741700,24400,24350,24400,24350,404
|
|
20231101,125800,985896800,24400,24400,24400,24400,193
|
|
20231101,125700,981187600,24450,24450,24450,24450,21
|
|
20231101,125600,980674150,24450,24450,24450,24450,13
|
|
20231101,125500,980356300,24450,24450,24450,24450,0
|
|
20231101,125400,980356300,24450,24450,24450,24450,4
|
|
20231101,125300,980258500,24450,24450,24450,24450,0
|
|
20231101,125200,980258500,24450,24450,24450,24450,0
|
|
20231101,125100,980258500,24450,24450,24450,24400,86
|
|
20231101,125000,978158800,24400,24400,24400,24400,0
|
|
20231101,124900,978158800,24400,24400,24400,24400,0
|
|
20231101,124800,978158800,24400,24400,24400,24400,28
|
|
20231101,124700,977475600,24400,24400,24400,24400,82
|
|
20231101,124600,975474800,24400,24450,24450,24400,124
|
|
20231101,124500,972446350,24450,24450,24450,24450,201
|
|
20231101,124400,967531900,24500,24500,24500,24500,134
|
|
20231101,124300,964248900,24500,24500,24500,24500,110
|
|
20231101,124200,961553900,24500,24500,24500,24500,0
|
|
20231101,124100,961553900,24500,24500,24500,24500,0
|
|
20231101,124000,961553900,24500,24500,24500,24500,0
|
|
20231101,123900,961553900,24500,24500,24500,24500,0
|
|
20231101,123800,961553900,24500,24500,24500,24500,0
|
|
20231101,123700,961553900,24500,24500,24500,24500,34
|
|
20231101,123600,960720900,24550,24500,24550,24500,12
|
|
20231101,123500,960426400,24500,24500,24500,24500,2
|
|
20231101,123400,960377400,24550,24550,24550,24550,0
|
|
20231101,123300,960377400,24550,24550,24550,24550,0
|
|
20231101,123200,960377400,24550,24550,24550,24550,50
|
|
20231101,123100,959149900,24500,24500,24500,24500,0
|
|
20231101,123000,959149900,24500,24500,24500,24500,0
|
|
20231101,122900,959149900,24500,24500,24500,24500,0
|
|
20231101,122800,959149900,24500,24500,24500,24500,234
|
|
20231101,122700,953416900,24500,24500,24500,24500,0
|
|
20231101,122600,953416900,24500,24500,24500,24500,78
|
|
20231101,122500,951505900,24500,24500,24500,24500,0
|
|
20231101,122400,951505900,24500,24500,24500,24500,0
|
|
20231101,122300,951505900,24500,24500,24500,24500,5
|
|
20231101,122200,951383400,24550,24550,24550,24550,0
|
|
20231101,122100,951383400,24550,24550,24550,24550,327
|
|
20231101,122000,943355550,24500,24500,24500,24500,2
|
|
20231101,121900,943306550,24500,24500,24500,24500,2
|
|
20231101,121800,943257550,24550,24550,24550,24550,0
|
|
20231101,121700,943257550,24550,24550,24550,24550,0
|
|
20231101,121600,943257550,24550,24550,24550,24550,0
|
|
20231101,121500,943257550,24550,24550,24550,24550,12
|
|
20231101,121400,942962950,24550,24550,24550,24550,50
|
|
20231101,121300,941735450,24550,24550,24550,24550,10
|
|
20231101,121200,941489950,24550,24500,24550,24500,168
|
|
20231101,121100,937365600,24550,24550,24550,24550,0
|
|
20231101,121000,937365600,24550,24550,24550,24550,0
|
|
20231101,120900,937365600,24550,24550,24550,24550,0
|
|
20231101,120800,937365600,24550,24550,24550,24550,0
|
|
20231101,120700,937365600,24550,24550,24550,24550,0
|
|
20231101,120600,937365600,24550,24550,24550,24550,10
|
|
20231101,120500,937120100,24550,24550,24550,24550,0
|
|
20231101,120400,937120100,24550,24450,24550,24450,38
|
|
20231101,120300,936189400,24550,24550,24550,24550,0
|
|
20231101,120200,936189400,24550,24550,24550,24550,0
|
|
20231101,120100,936189400,24550,24550,24550,24550,0
|
|
20231101,120000,936189400,24550,24550,24550,24550,2
|
|
20231101,115900,936140300,24450,24450,24450,24450,8
|
|
20231101,115800,935944700,24450,24450,24450,24450,0
|
|
20231101,115700,935944700,24450,24450,24450,24450,143
|
|
20231101,115600,932448350,24450,24450,24450,24450,80
|
|
20231101,115500,930492350,24450,24450,24450,24450,1
|
|
20231101,115400,930467900,24450,24450,24450,24450,0
|
|
20231101,115300,930467900,24450,24450,24450,24450,6
|
|
20231101,115200,930321200,24450,24450,24450,24450,50
|
|
20231101,115100,929098700,24450,24450,24450,24450,0
|
|
20231101,115000,929098700,24450,24450,24450,24450,0
|
|
20231101,114900,929098700,24450,24450,24450,24450,12
|
|
20231101,114800,928805300,24550,24550,24550,24550,42
|
|
20231101,114700,927774200,24550,24550,24550,24550,0
|
|
20231101,114600,927774200,24550,24500,24550,24450,190
|
|
20231101,114500,923119250,24500,24500,24500,24500,0
|
|
20231101,114400,923119250,24500,24500,24500,24500,10
|
|
20231101,114300,922874250,24500,24500,24500,24500,0
|
|
20231101,114200,922874250,24500,24500,24500,24500,0
|
|
20231101,114100,922874250,24500,24500,24500,24500,2
|
|
20231101,114000,922825250,24500,24500,24500,24500,0
|
|
20231101,113900,922825250,24500,24500,24500,24500,0
|
|
20231101,113800,922825250,24500,24500,24500,24500,5
|
|
20231101,113700,922702750,24500,24500,24500,24500,2
|
|
20231101,113600,922653750,24500,24500,24500,24500,0
|
|
20231101,113500,922653750,24500,24550,24550,24500,40
|
|
20231101,113400,921673250,24500,24500,24500,24500,0
|
|
20231101,113300,921673250,24500,24500,24500,24500,1
|
|
20231101,113200,921648750,24500,24500,24500,24500,30
|
|
20231101,113100,920913750,24500,24500,24500,24500,8
|
|
20231101,113000,920717750,24500,24500,24500,24500,10
|
|
20231101,112900,920472750,24550,24550,24550,24550,0
|
|
20231101,112800,920472750,24550,24550,24550,24550,0
|
|
20231101,112700,920472750,24550,24500,24550,24500,12
|
|
20231101,112600,920178250,24500,24500,24500,24500,0
|
|
20231101,112500,920178250,24500,24500,24500,24500,20
|
|
20231101,112400,919688250,24500,24500,24500,24500,0
|
|
20231101,112300,919688250,24500,24500,24500,24500,14
|
|
20231101,112200,919345250,24550,24550,24550,24550,0
|
|
20231101,112100,919345250,24550,24550,24550,24550,0
|
|
20231101,112000,919345250,24550,24550,24550,24550,0
|
|
20231101,111900,919345250,24550,24550,24550,24550,10
|
|
20231101,111800,919099750,24550,24550,24550,24550,0
|
|
20231101,111700,919099750,24550,24550,24550,24550,0
|
|
20231101,111600,919099750,24550,24550,24550,24550,91
|
|
20231101,111500,916865700,24550,24550,24550,24550,45
|
|
20231101,111400,915760950,24550,24550,24550,24550,21
|
|
20231101,111300,915245400,24600,24600,24600,24600,0
|
|
20231101,111200,915245400,24600,24600,24600,24600,10
|
|
20231101,111100,914999400,24550,24550,24550,24550,4
|
|
20231101,111000,914901200,24550,24550,24550,24550,206
|
|
20231101,110900,909843900,24500,24500,24500,24500,3
|
|
20231101,110800,909770400,24500,24500,24500,24500,231
|
|
20231101,110700,904110900,24450,24450,24450,24450,584
|
|
20231101,110600,889832100,24400,24400,24400,24400,12
|
|
20231101,110500,889539300,24400,24400,24450,24400,372
|
|
20231101,110400,880456650,24400,24350,24400,24350,512
|
|
20231101,110300,867976600,24350,24400,24400,24350,62
|
|
20231101,110200,866466850,24400,24400,24400,24400,0
|
|
20231101,110100,866466850,24400,24400,24400,24400,20
|
|
20231101,110000,865978850,24350,24450,24450,24350,1245
|
|
20231101,105900,835621450,24450,24450,24450,24450,849
|
|
20231101,105800,814863400,24450,24450,24450,24450,29
|
|
20231101,105700,814154350,24450,24500,24500,24450,671
|
|
20231101,105600,797717450,24550,24550,24550,24550,10
|
|
20231101,105500,797471950,24550,24550,24550,24550,1
|
|
20231101,105400,797447400,24550,24550,24600,24550,404
|
|
20231101,105300,787529150,24600,24600,24600,24600,44
|
|
20231101,105200,786446750,24600,24600,24600,24600,10
|
|
20231101,105100,786200750,24600,24600,24600,24600,0
|
|
20231101,105000,786200750,24600,24600,24600,24600,0
|
|
20231101,104900,786200750,24600,24600,24600,24600,10
|
|
20231101,104800,785954750,24600,24600,24600,24600,153
|
|
20231101,104700,782190950,24550,24550,24550,24550,0
|
|
20231101,104600,782190950,24550,24550,24550,24550,103
|
|
20231101,104500,779662300,24550,24500,24550,24500,102
|
|
20231101,104400,777158550,24550,24550,24550,24550,96
|
|
20231101,104300,774801750,24550,24550,24550,24500,50
|
|
20231101,104200,773574450,24600,24600,24600,24600,0
|
|
20231101,104100,773574450,24600,24600,24600,24600,9
|
|
20231101,104000,773353050,24500,24500,24500,24500,0
|
|
20231101,103900,773353050,24500,24500,24500,24500,101
|
|
20231101,103800,770878550,24500,24550,24550,24500,313
|
|
20231101,103700,763199400,24550,24550,24550,24550,48
|
|
20231101,103600,762021000,24550,24600,24600,24550,84
|
|
20231101,103500,759956000,24600,24600,24600,24600,1
|
|
20231101,103400,759931400,24550,24600,24600,24550,261
|
|
20231101,103300,753520950,24600,24650,24650,24600,103
|
|
20231101,103200,750982050,24650,24650,24650,24650,17
|
|
20231101,103100,750563000,24650,24650,24650,24650,45
|
|
20231101,103000,749453750,24650,24650,24650,24650,8
|
|
20231101,102900,749256550,24600,24650,24650,24600,32
|
|
20231101,102800,748467800,24600,24600,24600,24600,7
|
|
20231101,102700,748295600,24600,24550,24600,24550,11
|
|
20231101,102600,748025500,24550,24600,24650,24550,191
|
|
20231101,102500,743322650,24650,24650,24650,24550,623
|
|
20231101,102400,728006000,24650,24650,24650,24600,455
|
|
20231101,102300,716794800,24800,24800,24800,24650,325
|
|
20231101,102200,708758400,24800,24850,24850,24800,1162
|
|
20231101,102100,679905700,24850,24850,24850,24800,70
|
|
20231101,102000,678166450,24850,24800,24850,24800,513
|
|
20231101,101900,665434300,24800,24800,24800,24800,14
|
|
20231101,101800,665087100,24750,24750,24800,24750,557
|
|
20231101,101700,651300850,24750,24650,24750,24650,810
|
|
20231101,101600,631272800,24700,24700,24700,24650,23
|
|
20231101,101500,630704950,24650,24650,24650,24600,701
|
|
20231101,101400,613427800,24650,24550,24650,24550,690
|
|
20231101,101300,596453300,24550,24500,24600,24500,618
|
|
20231101,101200,581286550,24500,24500,24500,24500,200
|
|
20231101,101100,576386550,24450,24450,24450,24450,3
|
|
20231101,101000,576313200,24450,24500,24500,24450,77
|
|
20231101,100900,574427200,24500,24500,24500,24500,21
|
|
20231101,100800,573912700,24500,24500,24500,24500,0
|
|
20231101,100700,573912700,24500,24500,24500,24500,0
|
|
20231101,100600,573912700,24500,24500,24500,24500,1
|
|
20231101,100500,573888200,24500,24450,24500,24450,707
|
|
20231101,100400,556572000,24450,24500,24500,24400,66
|
|
20231101,100300,554957450,24400,24400,24500,24400,206
|
|
20231101,100200,549918750,24500,24500,24500,24500,1485
|
|
20231101,100100,513536250,24500,24500,24500,24500,83
|
|
20231101,100000,511502750,24500,24400,24500,24400,81
|
|
20231101,095900,509518350,24400,24450,24450,24400,668
|
|
20231101,095800,493191000,24400,24400,24450,24400,738
|
|
20231101,095700,475176600,24400,24400,24400,24400,236
|
|
20231101,095600,469418200,24350,24350,24350,24350,46
|
|
20231101,095500,468298100,24350,24400,24400,24300,45
|
|
20231101,095400,467202150,24350,24350,24350,24350,178
|
|
20231101,095300,462867850,24350,24350,24350,24350,0
|
|
20231101,095200,462867850,24350,24350,24350,24350,201
|
|
20231101,095100,457973500,24350,24350,24350,24350,27
|
|
20231101,095000,457316050,24250,24250,24250,24250,0
|
|
20231101,094900,457316050,24250,24250,24250,24250,0
|
|
20231101,094800,457316050,24250,24300,24350,24250,1337
|
|
20231101,094700,424778700,24250,24300,24300,24250,16
|
|
20231101,094600,424390050,24250,24250,24250,24250,1
|
|
20231101,094500,424365800,24300,24300,24300,24300,0
|
|
20231101,094400,424365800,24300,24300,24300,24300,1
|
|
20231101,094300,424341500,24200,24250,24250,24200,118
|
|
20231101,094200,421480400,24250,24250,24300,24250,19
|
|
20231101,094100,421018800,24300,24300,24300,24300,218
|
|
20231101,094000,415721400,24300,24250,24300,24250,113
|
|
20231101,093900,412975550,24250,24300,24300,24250,52
|
|
20231101,093800,411712150,24200,24200,24350,24200,524
|
|
20231101,093700,399031050,24200,24400,24400,24200,3
|
|
20231101,093600,398958250,24400,24300,24400,24200,201
|
|
20231101,093500,394085400,24350,24350,24350,24350,1
|
|
20231101,093400,394061050,24350,24350,24450,24350,217
|
|
20231101,093300,388766200,24400,24400,24400,24400,0
|
|
20231101,093200,388766200,24400,24400,24450,24400,68
|
|
20231101,093100,387104000,24450,24250,24450,24200,123
|
|
20231101,093000,384118350,24250,24300,24300,24250,100
|
|
20231101,092900,381690800,24300,24350,24400,24300,155
|
|
20231101,092800,377920850,24300,24300,24300,24300,155
|
|
20231101,092700,374154350,24300,24400,24450,24300,1037
|
|
20231101,092600,348870200,24400,24400,24400,24400,57
|
|
20231101,092500,347479400,24400,24350,24400,24350,296
|
|
20231101,092400,340268800,24400,24450,24500,24350,707
|
|
20231101,092300,322993400,24400,24400,24400,24400,203
|
|
20231101,092200,318040200,24350,24350,24400,24350,120
|
|
20231101,092100,315116750,24350,24300,24350,24300,407
|
|
20231101,092000,305221300,24300,24300,24300,24300,14
|
|
20231101,091900,304881100,24300,24300,24300,24300,0
|
|
20231101,091800,304881100,24300,24300,24350,24300,114
|
|
20231101,091700,302108250,24300,24300,24300,24300,166
|
|
20231101,091600,298074450,24350,24300,24350,24300,51
|
|
20231101,091500,296833600,24150,24300,24300,24150,7
|
|
20231101,091400,296664250,24300,24200,24300,24100,432
|
|
20231101,091300,286219900,24100,24150,24150,24100,527
|
|
20231101,091200,273511700,24350,24300,24350,24150,439
|
|
20231101,091100,262851150,24300,24300,24350,24300,335
|
|
20231101,091000,254708200,24300,24250,24300,24250,159
|
|
20231101,090900,250845650,24300,24250,24350,24200,289
|
|
20231101,090800,243846700,24200,24250,24450,24200,811
|
|
20231101,090700,224127950,24250,24200,24250,24100,393
|
|
20231101,090600,214604100,24200,24100,24200,24100,64
|
|
20231101,090500,213055400,24200,24150,24200,24100,232
|
|
20231101,090400,207455400,24100,24250,24250,24100,912
|
|
20231101,090300,185404550,24250,24200,24300,24200,1173
|
|
20231101,090200,156969800,24200,23850,24200,23850,3216
|
|
20231101,090100,79485450,23800,23950,24000,23800,410
|
|
20231101,090000,69711900,23950,23950,23950,23800,2912
|