617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,191400,467344400,24500,24500,24500,24500,403
|
|
20231102,191300,467344400,24500,24500,24500,24500,0
|
|
20231102,191200,467344400,24500,24500,24500,24500,0
|
|
20231102,191100,467344400,24500,24500,24500,24500,0
|
|
20231102,191000,467344400,24500,24500,24500,24500,0
|
|
20231102,190900,467344400,24500,24500,24500,24500,0
|
|
20231102,190800,467344400,24500,24500,24500,24500,0
|
|
20231102,190700,467344400,24500,24500,24500,24500,0
|
|
20231102,190600,467344400,24500,24500,24500,24500,0
|
|
20231102,190500,467344400,24500,24500,24500,24500,0
|
|
20231102,190400,467344400,24500,24500,24500,24500,0
|
|
20231102,190300,467344400,24500,24500,24500,24500,0
|
|
20231102,190200,467344400,24500,24500,24500,24500,0
|
|
20231102,190100,467344400,24500,24500,24500,24500,0
|
|
20231102,190000,467344400,24500,24500,24500,24500,0
|
|
20231102,185900,467344400,24500,24500,24500,24500,0
|
|
20231102,185800,467344400,24500,24500,24500,24500,0
|
|
20231102,185700,467344400,24500,24500,24500,24500,0
|
|
20231102,185600,467344400,24500,24500,24500,24500,0
|
|
20231102,185500,467344400,24500,24500,24500,24500,0
|
|
20231102,185400,467344400,24500,24500,24500,24500,0
|
|
20231102,185300,467344400,24500,24500,24500,24500,0
|
|
20231102,185200,467344400,24500,24500,24500,24500,0
|
|
20231102,185100,467344400,24500,24500,24500,24500,0
|
|
20231102,185000,467344400,24500,24500,24500,24500,0
|
|
20231102,184900,467344400,24500,24500,24500,24500,0
|
|
20231102,184800,467344400,24500,24500,24500,24500,0
|
|
20231102,184700,467344400,24500,24500,24500,24500,0
|
|
20231102,184600,467344400,24500,24500,24500,24500,0
|
|
20231102,184500,467344400,24500,24500,24500,24500,0
|
|
20231102,184400,467344400,24500,24500,24500,24500,403
|
|
20231102,184300,467344400,24500,24500,24500,24500,0
|
|
20231102,184200,467344400,24500,24500,24500,24500,0
|
|
20231102,184100,467344400,24500,24500,24500,24500,0
|
|
20231102,184000,467344400,24500,24500,24500,24500,0
|
|
20231102,183900,467344400,24500,24500,24500,24500,0
|
|
20231102,183800,467344400,24500,24500,24500,24500,0
|
|
20231102,183700,467344400,24500,24500,24500,24500,0
|
|
20231102,183600,467344400,24500,24500,24500,24500,0
|
|
20231102,183500,467344400,24500,24500,24500,24500,0
|
|
20231102,183400,467344400,24500,24500,24500,24500,0
|
|
20231102,183300,467344400,24500,24500,24500,24500,0
|
|
20231102,183200,467344400,24500,24500,24500,24500,0
|
|
20231102,183100,467344400,24500,24500,24500,24500,0
|
|
20231102,183000,467344400,24500,24500,24500,24500,0
|
|
20231102,182900,467344400,24500,24500,24500,24500,0
|
|
20231102,182800,467344400,24500,24500,24500,24500,0
|
|
20231102,182700,467344400,24500,24500,24500,24500,0
|
|
20231102,182600,467344400,24500,24500,24500,24500,0
|
|
20231102,182500,467344400,24500,24500,24500,24500,0
|
|
20231102,182400,467344400,24500,24500,24500,24500,0
|
|
20231102,182300,467344400,24500,24500,24500,24500,0
|
|
20231102,182200,467344400,24500,24500,24500,24500,0
|
|
20231102,182100,467344400,24500,24500,24500,24500,0
|
|
20231102,182000,467344400,24500,24500,24500,24500,0
|
|
20231102,181900,467344400,24500,24500,24500,24500,0
|
|
20231102,181800,467344400,24500,24500,24500,24500,0
|
|
20231102,181700,467344400,24500,24500,24500,24500,0
|
|
20231102,181600,467344400,24500,24500,24500,24500,0
|
|
20231102,181500,467344400,24500,24500,24500,24500,0
|
|
20231102,181400,467344400,24500,24500,24500,24500,403
|
|
20231102,181300,467344400,24500,24500,24500,24500,0
|
|
20231102,181200,467344400,24500,24500,24500,24500,0
|
|
20231102,181100,467344400,24500,24500,24500,24500,0
|
|
20231102,181000,467344400,24500,24500,24500,24500,0
|
|
20231102,180900,467344400,24500,24500,24500,24500,0
|
|
20231102,180800,467344400,24500,24500,24500,24500,0
|
|
20231102,180700,467344400,24500,24500,24500,24500,0
|
|
20231102,180600,467344400,24500,24500,24500,24500,0
|
|
20231102,180500,467344400,24500,24500,24500,24500,0
|
|
20231102,180400,467344400,24500,24500,24500,24500,0
|
|
20231102,180300,467344400,24500,24500,24500,24500,0
|
|
20231102,180200,467344400,24500,24500,24500,24500,0
|
|
20231102,180100,467344400,24500,24500,24500,24500,0
|
|
20231102,180000,467344400,24500,24500,24500,24500,0
|
|
20231102,175900,467344400,24500,24500,24500,24500,0
|
|
20231102,175800,467344400,24500,24500,24500,24500,0
|
|
20231102,175700,467344400,24500,24500,24500,24500,0
|
|
20231102,175600,467344400,24500,24500,24500,24500,0
|
|
20231102,175500,467344400,24500,24500,24500,24500,0
|
|
20231102,175400,467344400,24500,24500,24500,24500,0
|
|
20231102,175300,467344400,24500,24500,24500,24500,0
|
|
20231102,175200,467344400,24500,24500,24500,24500,0
|
|
20231102,175100,467344400,24500,24500,24500,24500,0
|
|
20231102,175000,467344400,24500,24500,24500,24500,0
|
|
20231102,174900,467344400,24500,24500,24500,24500,0
|
|
20231102,174800,467344400,24500,24500,24500,24500,0
|
|
20231102,174700,467344400,24500,24500,24500,24500,0
|
|
20231102,174600,467344400,24500,24500,24500,24500,0
|
|
20231102,174500,467344400,24500,24500,24500,24500,0
|
|
20231102,174400,467344400,24500,24500,24500,24500,403
|
|
20231102,174300,467344400,24500,24500,24500,24500,0
|
|
20231102,174200,467344400,24500,24500,24500,24500,0
|
|
20231102,174100,467344400,24500,24500,24500,24500,0
|
|
20231102,174000,467344400,24500,24500,24500,24500,0
|
|
20231102,173900,467344400,24500,24500,24500,24500,0
|
|
20231102,173800,467344400,24500,24500,24500,24500,0
|
|
20231102,173700,467344400,24500,24500,24500,24500,0
|
|
20231102,173600,467344400,24500,24500,24500,24500,0
|
|
20231102,173500,467344400,24500,24500,24500,24500,0
|
|
20231102,173400,467344400,24500,24500,24500,24500,0
|
|
20231102,173300,467344400,24500,24500,24500,24500,0
|
|
20231102,173200,467344400,24500,24500,24500,24500,0
|
|
20231102,173100,467344400,24500,24500,24500,24500,0
|
|
20231102,173000,467344400,24500,24500,24500,24500,0
|
|
20231102,172900,467344400,24500,24500,24500,24500,0
|
|
20231102,172800,467344400,24500,24500,24500,24500,0
|
|
20231102,172700,467344400,24500,24500,24500,24500,0
|
|
20231102,172600,467344400,24500,24500,24500,24500,0
|
|
20231102,172500,467344400,24500,24500,24500,24500,0
|
|
20231102,172400,467344400,24500,24500,24500,24500,0
|
|
20231102,172300,467344400,24500,24500,24500,24500,0
|
|
20231102,172200,467344400,24500,24500,24500,24500,0
|
|
20231102,172100,467344400,24500,24500,24500,24500,0
|
|
20231102,172000,467344400,24500,24500,24500,24500,0
|
|
20231102,171900,467344400,24500,24500,24500,24500,0
|
|
20231102,171800,467344400,24500,24500,24500,24500,0
|
|
20231102,171700,467344400,24500,24500,24500,24500,0
|
|
20231102,171600,467344400,24500,24500,24500,24500,0
|
|
20231102,171500,467344400,24500,24500,24500,24500,0
|
|
20231102,171400,467344400,24500,24500,24500,24500,403
|
|
20231102,171300,467344400,24500,24500,24500,24500,0
|
|
20231102,171200,467344400,24500,24500,24500,24500,0
|
|
20231102,171100,467344400,24500,24500,24500,24500,0
|
|
20231102,171000,467344400,24500,24500,24500,24500,0
|
|
20231102,170900,467344400,24500,24500,24500,24500,0
|
|
20231102,170800,467344400,24500,24500,24500,24500,0
|
|
20231102,170700,467344400,24500,24500,24500,24500,0
|
|
20231102,170600,467344400,24500,24500,24500,24500,0
|
|
20231102,170500,467344400,24500,24500,24500,24500,0
|
|
20231102,170400,467344400,24500,24500,24500,24500,0
|
|
20231102,170300,467344400,24500,24500,24500,24500,0
|
|
20231102,170200,467344400,24500,24500,24500,24500,0
|
|
20231102,170100,467344400,24500,24500,24500,24500,0
|
|
20231102,170000,467344400,24500,24500,24500,24500,0
|
|
20231102,165900,467344400,24500,24500,24500,24500,0
|
|
20231102,165800,467344400,24500,24500,24500,24500,0
|
|
20231102,165700,467344400,24500,24500,24500,24500,0
|
|
20231102,165600,467344400,24500,24500,24500,24500,0
|
|
20231102,165500,467344400,24500,24500,24500,24500,0
|
|
20231102,165400,467344400,24500,24500,24500,24500,0
|
|
20231102,165300,467344400,24500,24500,24500,24500,0
|
|
20231102,165200,467344400,24500,24500,24500,24500,0
|
|
20231102,165100,467344400,24500,24500,24500,24500,0
|
|
20231102,165000,467344400,24500,24500,24500,24500,0
|
|
20231102,164900,467344400,24500,24500,24500,24500,0
|
|
20231102,164800,467344400,24500,24500,24500,24500,0
|
|
20231102,164700,467344400,24500,24500,24500,24500,0
|
|
20231102,164600,467344400,24500,24500,24500,24500,0
|
|
20231102,164500,467344400,24500,24500,24500,24500,0
|
|
20231102,164400,467344400,24500,24500,24500,24500,403
|
|
20231102,164300,467344400,24500,24500,24500,24500,0
|
|
20231102,164200,467344400,24500,24500,24500,24500,0
|
|
20231102,164100,467344400,24500,24500,24500,24500,0
|
|
20231102,164000,467344400,24500,24500,24500,24500,0
|
|
20231102,163900,467344400,24500,24500,24500,24500,0
|
|
20231102,163800,467344400,24500,24500,24500,24500,0
|
|
20231102,163700,467344400,24500,24500,24500,24500,0
|
|
20231102,163600,467344400,24500,24500,24500,24500,0
|
|
20231102,163500,467344400,24500,24500,24500,24500,0
|
|
20231102,163400,467344400,24500,24500,24500,24500,0
|
|
20231102,163300,467344400,24500,24500,24500,24500,0
|
|
20231102,163200,467344400,24500,24500,24500,24500,0
|
|
20231102,163100,467344400,24500,24500,24500,24500,0
|
|
20231102,163000,467344400,24500,24500,24500,24500,0
|
|
20231102,162900,467344400,24500,24500,24500,24500,0
|
|
20231102,162800,467344400,24500,24500,24500,24500,0
|
|
20231102,162700,467344400,24500,24500,24500,24500,0
|
|
20231102,162600,467344400,24500,24500,24500,24500,0
|
|
20231102,162500,467344400,24500,24500,24500,24500,0
|
|
20231102,162400,467344400,24500,24500,24500,24500,0
|
|
20231102,162300,467344400,24500,24500,24500,24500,0
|
|
20231102,162200,467344400,24500,24500,24500,24500,0
|
|
20231102,162100,467344400,24500,24500,24500,24500,0
|
|
20231102,162000,467344400,24500,24500,24500,24500,0
|
|
20231102,161900,467344400,24500,24500,24500,24500,0
|
|
20231102,161800,467344400,24500,24500,24500,24500,0
|
|
20231102,161700,467344400,24500,24500,24500,24500,0
|
|
20231102,161600,467344400,24500,24500,24500,24500,0
|
|
20231102,161500,467344400,24500,24500,24500,24500,0
|
|
20231102,161400,467344400,24500,24500,24500,24500,403
|
|
20231102,161300,467344400,24500,24500,24500,24500,0
|
|
20231102,161200,467344400,24500,24500,24500,24500,0
|
|
20231102,161100,467344400,24500,24500,24500,24500,0
|
|
20231102,161000,467344400,24500,24500,24500,24500,0
|
|
20231102,160900,467344400,24500,24500,24500,24500,0
|
|
20231102,160800,467344400,24500,24500,24500,24500,0
|
|
20231102,160700,467344400,24500,24500,24500,24500,0
|
|
20231102,160600,467344400,24500,24500,24500,24500,0
|
|
20231102,160500,467344400,24500,24500,24500,24500,0
|
|
20231102,160400,467344400,24500,24500,24500,24500,0
|
|
20231102,160300,467344400,24500,24500,24500,24500,0
|
|
20231102,160200,467344400,24500,24500,24500,24500,0
|
|
20231102,160100,467344400,24500,24500,24500,24500,0
|
|
20231102,160000,467344400,24500,24500,24500,24500,0
|
|
20231102,155900,467344400,24500,24500,24500,24500,0
|
|
20231102,155800,467344400,24500,24500,24500,24500,0
|
|
20231102,155700,467344400,24500,24500,24500,24500,0
|
|
20231102,155600,467344400,24500,24500,24500,24500,0
|
|
20231102,155500,467344400,24500,24500,24500,24500,0
|
|
20231102,155400,467344400,24500,24500,24500,24500,0
|
|
20231102,155300,467344400,24500,24500,24500,24500,0
|
|
20231102,155200,467344400,24500,24500,24500,24500,0
|
|
20231102,155100,467344400,24500,24500,24500,24500,0
|
|
20231102,155000,467344400,24500,24500,24500,24500,0
|
|
20231102,154900,467344400,24500,24500,24500,24500,0
|
|
20231102,154800,467344400,24500,24500,24500,24500,0
|
|
20231102,154700,467344400,24500,24500,24500,24500,0
|
|
20231102,154600,467344400,24500,24500,24500,24500,0
|
|
20231102,154500,467344400,24500,24500,24500,24500,0
|
|
20231102,154400,467344400,24500,24500,24500,24500,403
|
|
20231102,154300,467344400,24500,24500,24500,24500,0
|
|
20231102,154200,467344400,24500,24500,24500,24500,0
|
|
20231102,154100,467344400,24500,24500,24500,24500,0
|
|
20231102,154000,467344400,24500,24500,24500,24500,0
|
|
20231102,153900,467344400,24500,24500,24500,24500,0
|
|
20231102,153800,467344400,24500,24500,24500,24500,0
|
|
20231102,153700,467344400,24500,24500,24500,24500,0
|
|
20231102,153600,467344400,24500,24500,24500,24500,0
|
|
20231102,153500,467344400,24500,24500,24500,24500,0
|
|
20231102,153400,467344400,24500,24500,24500,24500,0
|
|
20231102,153300,467344400,24500,24500,24500,24500,0
|
|
20231102,153200,467344400,24500,24500,24500,24500,0
|
|
20231102,153100,467344400,24500,24500,24500,24500,0
|
|
20231102,153000,467344400,24500,24500,24500,24500,403
|
|
20231102,152900,457470900,24600,24600,24600,24600,0
|
|
20231102,152800,457470900,24600,24600,24600,24600,0
|
|
20231102,152700,457470900,24600,24600,24600,24600,0
|
|
20231102,152600,457470900,24600,24600,24600,24600,0
|
|
20231102,152500,457470900,24600,24600,24600,24600,0
|
|
20231102,152400,457470900,24600,24600,24600,24600,0
|
|
20231102,152300,457470900,24600,24600,24600,24600,0
|
|
20231102,152200,457470900,24600,24600,24600,24600,0
|
|
20231102,152100,457470900,24600,24600,24600,24600,0
|
|
20231102,152000,457470900,24600,24600,24600,24600,0
|
|
20231102,151900,457470900,24600,24600,24600,24550,194
|
|
20231102,151800,452707900,24550,24550,24550,24550,0
|
|
20231102,151700,452707900,24550,24500,24550,24500,93
|
|
20231102,151600,450426950,24500,24500,24500,24500,14
|
|
20231102,151500,450083950,24500,24500,24500,24500,63
|
|
20231102,151400,448540450,24500,24500,24500,24500,8
|
|
20231102,151300,448344450,24500,24500,24500,24500,0
|
|
20231102,151200,448344450,24500,24500,24500,24500,0
|
|
20231102,151100,448344450,24500,24500,24500,24500,54
|
|
20231102,151000,447021450,24550,24550,24550,24550,0
|
|
20231102,150900,447021450,24550,24550,24550,24550,0
|
|
20231102,150800,447021450,24550,24550,24550,24550,0
|
|
20231102,150700,447021450,24550,24550,24550,24550,0
|
|
20231102,150600,447021450,24550,24550,24550,24550,150
|
|
20231102,150500,443338950,24500,24500,24500,24500,0
|
|
20231102,150400,443338950,24500,24500,24500,24500,0
|
|
20231102,150300,443338950,24500,24500,24500,24500,5
|
|
20231102,150200,443216450,24500,24500,24500,24500,0
|
|
20231102,150100,443216450,24500,24500,24500,24500,88
|
|
20231102,150000,441060450,24500,24500,24500,24500,0
|
|
20231102,145900,441060450,24500,24600,24600,24500,152
|
|
20231102,145800,437325550,24450,24500,24500,24450,194
|
|
20231102,145700,432574750,24600,24600,24600,24600,54
|
|
20231102,145600,431246350,24600,24550,24600,24500,83
|
|
20231102,145500,429207350,24550,24500,24550,24500,115
|
|
20231102,145400,426386200,24500,24500,24500,24500,0
|
|
20231102,145300,426386200,24500,24600,24600,24500,89
|
|
20231102,145200,424199950,24600,24550,24600,24550,74
|
|
20231102,145100,422381650,24500,24500,24500,24500,47
|
|
20231102,145000,421230150,24500,24550,24550,24500,68
|
|
20231102,144900,419563950,24600,24600,24600,24600,32
|
|
20231102,144800,418776750,24550,24550,24550,24550,61
|
|
20231102,144700,417279200,24600,24600,24600,24600,25
|
|
20231102,144600,416664200,24600,24600,24600,24600,23
|
|
20231102,144500,416098400,24600,24600,24600,24600,94
|
|
20231102,144400,413786000,24600,24600,24600,24600,23
|
|
20231102,144300,413220200,24600,24600,24600,24600,46
|
|
20231102,144200,412088600,24600,24600,24600,24600,47
|
|
20231102,144100,410932400,24600,24600,24600,24600,38
|
|
20231102,144000,409997600,24550,24550,24550,24550,50
|
|
20231102,143900,408770100,24600,24600,24600,24600,23
|
|
20231102,143800,408204300,24600,24600,24600,24600,33
|
|
20231102,143700,407392500,24600,24600,24600,24600,23
|
|
20231102,143600,406826700,24650,24650,24650,24650,24
|
|
20231102,143500,406235100,24550,24600,24600,24550,78
|
|
20231102,143400,404319750,24600,24500,24600,24500,62
|
|
20231102,143300,402796550,24500,24500,24500,24500,40
|
|
20231102,143200,401816550,24500,24600,24600,24500,230
|
|
20231102,143100,396177400,24550,24550,24550,24550,41
|
|
20231102,143000,395170850,24600,24600,24600,24600,23
|
|
20231102,142900,394605050,24600,24550,24600,24550,47
|
|
20231102,142800,393451150,24550,24600,24600,24550,33
|
|
20231102,142700,392640500,24550,24500,24550,24500,80
|
|
20231102,142600,390678600,24550,24550,24550,24550,73
|
|
20231102,142500,388886450,24550,24550,24600,24550,78
|
|
20231102,142400,386971100,24600,24500,24600,24500,104
|
|
20231102,142300,384418900,24500,24500,24500,24500,0
|
|
20231102,142200,384418900,24500,24550,24550,24500,165
|
|
20231102,142100,380375250,24600,24550,24600,24550,70
|
|
20231102,142000,378656300,24550,24550,24550,24550,24
|
|
20231102,141900,378067100,24550,24550,24550,24500,290
|
|
20231102,141800,370949950,24550,24550,24600,24550,21
|
|
20231102,141700,370433950,24550,24500,24550,24500,76
|
|
20231102,141600,368570050,24550,24550,24550,24550,2
|
|
20231102,141500,368520950,24500,24500,24500,24500,44
|
|
20231102,141400,367442950,24550,24500,24550,24500,47
|
|
20231102,141300,366291000,24500,24450,24500,24450,129
|
|
20231102,141200,363132500,24500,24500,24500,24500,2
|
|
20231102,141100,363083500,24550,24550,24550,24500,47
|
|
20231102,141000,361931250,24550,24550,24550,24550,38
|
|
20231102,140900,360998350,24500,24500,24500,24500,95
|
|
20231102,140800,358670850,24550,24550,24550,24550,0
|
|
20231102,140700,358670850,24550,24550,24550,24550,126
|
|
20231102,140600,355577550,24500,24500,24500,24500,45
|
|
20231102,140500,354475050,24500,24500,24500,24500,0
|
|
20231102,140400,354475050,24500,24550,24550,24500,50
|
|
20231102,140300,353249600,24500,24500,24500,24500,38
|
|
20231102,140200,352318600,24450,24450,24450,24450,54
|
|
20231102,140100,350998300,24500,24550,24550,24500,12
|
|
20231102,140000,350703850,24500,24500,24500,24500,35
|
|
20231102,135900,349846350,24500,24500,24500,24500,9
|
|
20231102,135800,349625850,24500,24500,24500,24500,42
|
|
20231102,135700,348596850,24550,24500,24550,24500,147
|
|
20231102,135600,344994900,24450,24450,24450,24450,30
|
|
20231102,135500,344261400,24500,24500,24500,24500,33
|
|
20231102,135400,343452900,24500,24550,24550,24500,65
|
|
20231102,135300,341859900,24500,24500,24500,24500,449
|
|
20231102,135200,330859400,24500,24500,24500,24500,0
|
|
20231102,135100,330859400,24500,24550,24550,24500,87
|
|
20231102,135000,328725600,24550,24550,24550,24550,47
|
|
20231102,134900,327571750,24550,24550,24550,24550,5
|
|
20231102,134800,327449000,24550,24550,24550,24550,45
|
|
20231102,134700,326344250,24600,24600,24600,24600,9
|
|
20231102,134600,326122850,24600,24550,24600,24550,82
|
|
20231102,134500,324107850,24650,24650,24650,24650,0
|
|
20231102,134400,324107850,24650,24650,24650,24650,0
|
|
20231102,134300,324107850,24650,24550,24650,24550,440
|
|
20231102,134200,313303000,24600,24600,24600,24600,3
|
|
20231102,134100,313229200,24600,24600,24600,24600,278
|
|
20231102,134000,306390400,24700,24600,24700,24600,78
|
|
20231102,133900,304470700,24650,24650,24650,24650,38
|
|
20231102,133800,303534000,24700,24700,24700,24700,0
|
|
20231102,133700,303534000,24700,24700,24700,24600,94
|
|
20231102,133600,301216000,24650,24650,24650,24650,40
|
|
20231102,133500,300230000,24650,24650,24650,24650,20
|
|
20231102,133400,299737000,24650,24650,24650,24650,2
|
|
20231102,133300,299687700,24650,24650,24650,24650,47
|
|
20231102,133200,298529150,24650,24650,24650,24650,25
|
|
20231102,133100,297912900,24650,24600,24650,24600,61
|
|
20231102,133000,296412250,24600,24650,24650,24600,25
|
|
20231102,132900,295796300,24650,24650,24650,24650,39
|
|
20231102,132800,294834950,24650,24650,24650,24650,4
|
|
20231102,132700,294736350,24650,24650,24650,24650,0
|
|
20231102,132600,294736350,24650,24650,24650,24650,47
|
|
20231102,132500,293577800,24650,24650,24650,24650,0
|
|
20231102,132400,293577800,24650,24650,24650,24650,0
|
|
20231102,132300,293577800,24650,24650,24650,24650,10
|
|
20231102,132200,293331300,24650,24650,24650,24650,38
|
|
20231102,132100,292394600,24650,24650,24650,24650,0
|
|
20231102,132000,292394600,24650,24650,24650,24650,0
|
|
20231102,131900,292394600,24650,24650,24650,24650,67
|
|
20231102,131800,290743050,24650,24650,24650,24650,0
|
|
20231102,131700,290743050,24650,24650,24650,24650,38
|
|
20231102,131600,289806350,24750,24750,24750,24750,9
|
|
20231102,131500,289583600,24650,24650,24650,24650,0
|
|
20231102,131400,289583600,24650,24650,24650,24650,250
|
|
20231102,131300,283421100,24750,24700,24750,24700,6
|
|
20231102,131200,283272750,24700,24700,24700,24700,44
|
|
20231102,131100,282185950,24700,24700,24700,24700,0
|
|
20231102,131000,282185950,24700,24700,24700,24700,0
|
|
20231102,130900,282185950,24700,24700,24700,24700,48
|
|
20231102,130800,281000350,24700,24700,24700,24700,0
|
|
20231102,130700,281000350,24700,24700,24700,24700,0
|
|
20231102,130600,281000350,24700,24700,24700,24700,9
|
|
20231102,130500,280778050,24700,24700,24700,24700,38
|
|
20231102,130400,279839450,24700,24700,24700,24700,0
|
|
20231102,130300,279839450,24700,24700,24700,24700,0
|
|
20231102,130200,279839450,24700,24700,24700,24700,48
|
|
20231102,130100,278653850,24700,24700,24700,24700,0
|
|
20231102,130000,278653850,24700,24700,24700,24700,0
|
|
20231102,125900,278653850,24700,24700,24700,24700,9
|
|
20231102,125800,278431550,24700,24700,24700,24700,38
|
|
20231102,125700,277492950,24650,24650,24650,24650,0
|
|
20231102,125600,277492950,24650,24650,24650,24650,5
|
|
20231102,125500,277369700,24700,24700,24700,24700,46
|
|
20231102,125400,276233500,24700,24700,24700,24700,0
|
|
20231102,125300,276233500,24700,24700,24700,24700,0
|
|
20231102,125200,276233500,24700,24700,24700,24700,9
|
|
20231102,125100,276011200,24700,24700,24700,24700,71
|
|
20231102,125000,274257500,24700,24700,24700,24700,0
|
|
20231102,124900,274257500,24700,24700,24700,24700,0
|
|
20231102,124800,274257500,24700,24700,24700,24700,9
|
|
20231102,124700,274035200,24700,24700,24700,24700,0
|
|
20231102,124600,274035200,24700,24700,24700,24700,0
|
|
20231102,124500,274035200,24700,24650,24700,24650,48
|
|
20231102,124400,272851500,24700,24700,24700,24700,0
|
|
20231102,124300,272851500,24700,24700,24700,24700,0
|
|
20231102,124200,272851500,24700,24700,24700,24700,9
|
|
20231102,124100,272629200,24650,24650,24650,24650,38
|
|
20231102,124000,271692500,24600,24600,24600,24600,1
|
|
20231102,123900,271667900,24650,24650,24650,24650,0
|
|
20231102,123800,271667900,24650,24650,24650,24650,47
|
|
20231102,123700,270509350,24650,24650,24650,24650,0
|
|
20231102,123600,270509350,24650,24650,24650,24650,0
|
|
20231102,123500,270509350,24650,24650,24650,24650,9
|
|
20231102,123400,270287500,24650,24650,24650,24650,38
|
|
20231102,123300,269350800,24650,24650,24650,24650,0
|
|
20231102,123200,269350800,24650,24650,24650,24650,0
|
|
20231102,123100,269350800,24650,24650,24650,24650,47
|
|
20231102,123000,268192250,24650,24650,24650,24650,0
|
|
20231102,122900,268192250,24650,24650,24650,24650,0
|
|
20231102,122800,268192250,24650,24650,24650,24600,48
|
|
20231102,122700,267010900,24650,24650,24650,24650,0
|
|
20231102,122600,267010900,24650,24650,24650,24650,0
|
|
20231102,122500,267010900,24650,24650,24650,24650,0
|
|
20231102,122400,267010900,24650,24600,24650,24550,198
|
|
20231102,122300,262147150,24550,24550,24550,24550,2
|
|
20231102,122200,262098050,24550,24550,24550,24550,60
|
|
20231102,122100,260625050,24600,24650,24700,24600,87
|
|
20231102,122000,258482050,24700,24700,24700,24700,0
|
|
20231102,121900,258482050,24700,24700,24700,24700,0
|
|
20231102,121800,258482050,24700,24700,24700,24700,0
|
|
20231102,121700,258482050,24700,24650,24700,24650,47
|
|
20231102,121600,257323050,24700,24700,24700,24700,0
|
|
20231102,121500,257323050,24700,24700,24700,24700,0
|
|
20231102,121400,257323050,24700,24650,24700,24650,47
|
|
20231102,121300,256164050,24650,24650,24650,24650,0
|
|
20231102,121200,256164050,24650,24650,24650,24650,0
|
|
20231102,121100,256164050,24650,24650,24650,24650,10
|
|
20231102,121000,255917550,24600,24600,24600,24600,36
|
|
20231102,120900,255031950,24600,24600,24600,24600,1
|
|
20231102,120800,255007350,24700,24700,24700,24700,0
|
|
20231102,120700,255007350,24700,24700,24700,24700,9
|
|
20231102,120600,254785050,24550,24550,24550,24550,0
|
|
20231102,120500,254785050,24550,24550,24550,24550,10
|
|
20231102,120400,254539550,24600,24700,24700,24600,47
|
|
20231102,120300,253382450,24550,24550,24550,24550,0
|
|
20231102,120200,253382450,24550,24650,24650,24550,41
|
|
20231102,120100,252371900,24650,24650,24650,24650,0
|
|
20231102,120000,252371900,24650,24600,24650,24600,47
|
|
20231102,115900,251215250,24600,24550,24600,24550,71
|
|
20231102,115800,249471150,24550,24550,24550,24550,50
|
|
20231102,115700,248243650,24600,24600,24600,24600,9
|
|
20231102,115600,248022250,24600,24600,24600,24600,38
|
|
20231102,115500,247087450,24550,24600,24600,24550,42
|
|
20231102,115400,246054750,24600,24600,24600,24600,6
|
|
20231102,115300,245907150,24650,24650,24650,24650,10
|
|
20231102,115200,245660650,24550,24550,24550,24550,0
|
|
20231102,115100,245660650,24550,24700,24700,24550,8
|
|
20231102,115000,245463350,24650,24600,24650,24600,47
|
|
20231102,114900,244306700,24600,24650,24650,24600,581
|
|
20231102,114800,230008250,24650,24650,24650,24650,0
|
|
20231102,114700,230008250,24650,24700,24700,24650,10
|
|
20231102,114600,229761300,24700,24650,24700,24650,39
|
|
20231102,114500,228798050,24650,24650,24650,24650,20
|
|
20231102,114400,228305050,24700,24700,24700,24700,0
|
|
20231102,114300,228305050,24700,24700,24700,24700,46
|
|
20231102,114200,227168850,24650,24650,24650,24650,11
|
|
20231102,114100,226897700,24700,24700,24700,24700,0
|
|
20231102,114000,226897700,24700,24700,24700,24700,9
|
|
20231102,113900,226675400,24700,24700,24700,24700,38
|
|
20231102,113800,225736800,24700,24700,24700,24700,5
|
|
20231102,113700,225613300,24650,24650,24650,24650,0
|
|
20231102,113600,225613300,24650,24650,24650,24650,59
|
|
20231102,113500,224158950,24600,24600,24600,24600,10
|
|
20231102,113400,223912950,24650,24650,24650,24650,0
|
|
20231102,113300,223912950,24650,24650,24650,24650,21
|
|
20231102,113200,223395300,24650,24650,24650,24650,38
|
|
20231102,113100,222458600,24650,24650,24650,24650,0
|
|
20231102,113000,222458600,24650,24650,24650,24650,0
|
|
20231102,112900,222458600,24650,24650,24650,24650,47
|
|
20231102,112800,221300050,24600,24650,24650,24600,84
|
|
20231102,112700,219233600,24650,24650,24650,24650,0
|
|
20231102,112600,219233600,24650,24650,24700,24650,47
|
|
20231102,112500,218074600,24650,24650,24650,24650,0
|
|
20231102,112400,218074600,24650,24650,24650,24650,0
|
|
20231102,112300,218074600,24650,24650,24650,24650,0
|
|
20231102,112200,218074600,24650,24650,24650,24650,47
|
|
20231102,112100,216916050,24600,24600,24600,24600,0
|
|
20231102,112000,216916050,24600,24600,24600,24600,0
|
|
20231102,111900,216916050,24600,24650,24650,24600,33
|
|
20231102,111800,216103750,24550,24550,24550,24550,0
|
|
20231102,111700,216103750,24550,24600,24650,24550,54
|
|
20231102,111600,214777900,24600,24650,24650,24600,11
|
|
20231102,111500,214506800,24600,24600,24600,24600,422
|
|
20231102,111400,204125600,24600,24600,24600,24600,0
|
|
20231102,111300,204125600,24600,24600,24600,24600,0
|
|
20231102,111200,204125600,24600,24600,24600,24600,198
|
|
20231102,111100,199254800,24650,24650,24650,24650,0
|
|
20231102,111000,199254800,24650,24650,24650,24650,24
|
|
20231102,110900,198663200,24700,24700,24700,24700,9
|
|
20231102,110800,198440900,24700,24700,24700,24700,38
|
|
20231102,110700,197502300,24650,24650,24650,24650,1
|
|
20231102,110600,197477650,24750,24750,24750,24750,0
|
|
20231102,110500,197477650,24750,24700,24750,24700,51
|
|
20231102,110400,196217300,24650,24650,24650,24650,0
|
|
20231102,110300,196217300,24650,24650,24650,24650,10
|
|
20231102,110200,195970800,24750,24750,24750,24750,10
|
|
20231102,110100,195723300,24700,24650,24700,24650,51
|
|
20231102,110000,194464250,24700,24700,24700,24700,7
|
|
20231102,105900,194291350,24700,24700,24700,24700,0
|
|
20231102,105800,194291350,24700,24700,24700,24700,40
|
|
20231102,105700,193303350,24700,24700,24700,24700,0
|
|
20231102,105600,193303350,24700,24700,24700,24700,10
|
|
20231102,105500,193056350,24700,24750,24750,24700,47
|
|
20231102,105400,191894950,24650,24650,24650,24650,0
|
|
20231102,105300,191894950,24650,24650,24650,24650,20
|
|
20231102,105200,191401950,24650,24750,24750,24650,11
|
|
20231102,105100,191129900,24700,24700,24700,24700,38
|
|
20231102,105000,190191300,24750,24750,24750,24750,0
|
|
20231102,104900,190191300,24750,24750,24750,24750,0
|
|
20231102,104800,190191300,24750,24700,24750,24700,47
|
|
20231102,104700,189029950,24700,24700,24700,24700,0
|
|
20231102,104600,189029950,24700,24700,24700,24700,0
|
|
20231102,104500,189029950,24700,24750,24750,24700,53
|
|
20231102,104400,187720350,24650,24650,24650,24650,10
|
|
20231102,104300,187473850,24800,24800,24800,24800,0
|
|
20231102,104200,187473850,24800,24800,24800,24800,0
|
|
20231102,104100,187473850,24800,24750,24800,24750,470
|
|
20231102,104000,175839900,24750,24750,24750,24750,0
|
|
20231102,103900,175839900,24750,24650,24750,24650,508
|
|
20231102,103800,163307900,24700,24650,24700,24650,485
|
|
20231102,103700,151347200,24700,24650,24700,24650,46
|
|
20231102,103600,150211400,24700,24700,24700,24700,0
|
|
20231102,103500,150211400,24700,24700,24700,24700,0
|
|
20231102,103400,150211400,24700,24650,24700,24650,180
|
|
20231102,103300,145772050,24650,24650,24650,24650,5
|
|
20231102,103200,145648800,24700,24750,24750,24700,7
|
|
20231102,103100,145475600,24750,24700,24750,24700,46
|
|
20231102,103000,144338950,24750,24750,24750,24750,0
|
|
20231102,102900,144338950,24750,24750,24750,24750,0
|
|
20231102,102800,144338950,24750,24750,24750,24750,8
|
|
20231102,102700,144140950,24750,24700,24750,24700,48
|
|
20231102,102600,142954850,24700,24700,24700,24700,78
|
|
20231102,102500,141028250,24700,24700,24700,24700,5
|
|
20231102,102400,140904750,24750,24750,24750,24750,47
|
|
20231102,102300,139741500,24700,24700,24700,24700,0
|
|
20231102,102200,139741500,24700,24700,24700,24700,5
|
|
20231102,102100,139618000,24700,24700,24750,24700,42
|
|
20231102,102000,138580150,24750,24750,24750,24750,38
|
|
20231102,101900,137639650,24750,24750,24750,24750,8
|
|
20231102,101800,137441650,24750,24750,24750,24750,100
|
|
20231102,101700,134966650,24750,24700,24750,24700,48
|
|
20231102,101600,133778700,24700,24800,24800,24700,25
|
|
20231102,101500,133160700,24750,24750,24750,24750,0
|
|
20231102,101400,133160700,24750,24800,24800,24750,11
|
|
20231102,101300,132888000,24750,24750,24750,24750,36
|
|
20231102,101200,131997000,24750,24750,24750,24750,0
|
|
20231102,101100,131997000,24750,24750,24750,24750,20
|
|
20231102,101000,131502000,24750,24750,24750,24750,52
|
|
20231102,100900,130215000,24700,24700,24700,24700,303
|
|
20231102,100800,122730900,24700,24700,24700,24700,0
|
|
20231102,100700,122730900,24700,24700,24700,24700,46
|
|
20231102,100600,121594700,24650,24650,24650,24650,2
|
|
20231102,100500,121545400,24700,24700,24700,24700,0
|
|
20231102,100400,121545400,24700,24650,24700,24650,118
|
|
20231102,100300,118630850,24700,24650,24700,24650,124
|
|
20231102,100200,115571900,24600,24600,24600,24600,0
|
|
20231102,100100,115571900,24600,24600,24600,24600,0
|
|
20231102,100000,115571900,24600,24600,24600,24550,308
|
|
20231102,095900,107995150,24600,24600,24600,24600,3
|
|
20231102,095800,107921350,24600,24550,24600,24550,3
|
|
20231102,095700,107847650,24600,24600,24600,24600,9
|
|
20231102,095600,107626250,24600,24600,24600,24600,38
|
|
20231102,095500,106691450,24600,24600,24600,24600,0
|
|
20231102,095400,106691450,24600,24600,24600,24600,0
|
|
20231102,095300,106691450,24600,24550,24600,24550,107
|
|
20231102,095200,104062200,24550,24550,24550,24550,241
|
|
20231102,095100,98145650,24550,24550,24550,24550,0
|
|
20231102,095000,98145650,24550,24600,24600,24550,11
|
|
20231102,094900,97875100,24500,24500,24500,24500,0
|
|
20231102,094800,97875100,24500,24500,24500,24500,21
|
|
20231102,094700,97360600,24550,24550,24550,24550,30
|
|
20231102,094600,96624100,24600,24600,24600,24600,47
|
|
20231102,094500,95467900,24550,24550,24600,24550,421
|
|
20231102,094400,85132300,24550,24550,24550,24550,4
|
|
20231102,094300,85034100,24600,24600,24600,24550,68
|
|
20231102,094200,83361900,24550,24550,24550,24550,2
|
|
20231102,094100,83312800,24550,24600,24600,24550,16
|
|
20231102,094000,82919500,24650,24650,24650,24650,100
|
|
20231102,093900,80454500,24650,24650,24650,24650,48
|
|
20231102,093800,79271300,24650,24650,24650,24650,5
|
|
20231102,093700,79148050,24650,24650,24650,24650,0
|
|
20231102,093600,79148050,24650,24650,24650,24650,48
|
|
20231102,093500,77964850,24600,24600,24600,24600,0
|
|
20231102,093400,77964850,24600,24600,24600,24600,0
|
|
20231102,093300,77964850,24600,24650,24650,24600,328
|
|
20231102,093200,69896000,24650,24600,24650,24600,59
|
|
20231102,093100,68442250,24650,24650,24650,24600,6
|
|
20231102,093000,68294400,24650,24650,24650,24650,4
|
|
20231102,092900,68195800,24650,24650,24700,24650,153
|
|
20231102,092800,64423900,24650,24650,24650,24650,1
|
|
20231102,092700,64399250,24650,24650,24650,24650,0
|
|
20231102,092600,64399250,24650,24650,24650,24650,9
|
|
20231102,092500,64177400,24600,24600,24650,24600,46
|
|
20231102,092400,63043900,24600,24600,24600,24600,13
|
|
20231102,092300,62724100,24650,24650,24650,24650,16
|
|
20231102,092200,62329700,24650,24600,24650,24600,22
|
|
20231102,092100,61788050,24600,24600,24600,24600,118
|
|
20231102,092000,58885250,24650,24650,24650,24650,200
|
|
20231102,091900,53955250,24650,24600,24650,24600,26
|
|
20231102,091800,53315100,24600,24650,24650,24600,121
|
|
20231102,091700,50337700,24650,24550,24650,24550,6
|
|
20231102,091600,50190000,24650,24650,24650,24650,100
|
|
20231102,091500,47725000,24600,24600,24600,24600,12
|
|
20231102,091400,47429800,24600,24500,24600,24500,11
|
|
20231102,091300,47159300,24450,24650,24650,24450,11
|
|
20231102,091200,46888950,24600,24600,24600,24600,50
|
|
20231102,091100,45658950,24600,24500,24600,24500,37
|
|
20231102,091000,44748850,24400,24550,24600,24400,170
|
|
20231102,090900,40587150,24550,24400,24550,24400,70
|
|
20231102,090800,38876150,24500,24400,24500,24400,498
|
|
20231102,090700,26723950,24400,24600,24600,24400,281
|
|
20231102,090600,19853600,24600,24550,24600,24500,65
|
|
20231102,090500,18256650,24600,24600,24600,24550,143
|
|
20231102,090400,14741500,24600,24600,24600,24600,30
|
|
20231102,090300,14003500,24600,24600,24600,24600,42
|
|
20231102,090200,12970300,24600,24600,24600,24550,89
|
|
20231102,090100,10782150,24600,24600,24650,24600,197
|
|
20231102,090000,5929200,24400,24400,24400,24400,243
|