618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,191500,973327350,25400,25400,25400,25400,944
|
|
20231108,191400,973327350,25400,25400,25400,25400,0
|
|
20231108,191300,973327350,25400,25400,25400,25400,0
|
|
20231108,191200,973327350,25400,25400,25400,25400,0
|
|
20231108,191100,973327350,25400,25400,25400,25400,0
|
|
20231108,191000,973327350,25400,25400,25400,25400,0
|
|
20231108,190900,973327350,25400,25400,25400,25400,0
|
|
20231108,190800,973327350,25400,25400,25400,25400,0
|
|
20231108,190700,973327350,25400,25400,25400,25400,0
|
|
20231108,190600,973327350,25400,25400,25400,25400,0
|
|
20231108,190500,973327350,25400,25400,25400,25400,0
|
|
20231108,190400,973327350,25400,25400,25400,25400,0
|
|
20231108,190300,973327350,25400,25400,25400,25400,0
|
|
20231108,190200,973327350,25400,25400,25400,25400,0
|
|
20231108,190100,973327350,25400,25400,25400,25400,0
|
|
20231108,190000,973327350,25400,25400,25400,25400,0
|
|
20231108,185900,973327350,25400,25400,25400,25400,0
|
|
20231108,185800,973327350,25400,25400,25400,25400,0
|
|
20231108,185700,973327350,25400,25400,25400,25400,0
|
|
20231108,185600,973327350,25400,25400,25400,25400,0
|
|
20231108,185500,973327350,25400,25400,25400,25400,0
|
|
20231108,185400,973327350,25400,25400,25400,25400,0
|
|
20231108,185300,973327350,25400,25400,25400,25400,0
|
|
20231108,185200,973327350,25400,25400,25400,25400,0
|
|
20231108,185100,973327350,25400,25400,25400,25400,0
|
|
20231108,185000,973327350,25400,25400,25400,25400,0
|
|
20231108,184900,973327350,25400,25400,25400,25400,0
|
|
20231108,184800,973327350,25400,25400,25400,25400,0
|
|
20231108,184700,973327350,25400,25400,25400,25400,0
|
|
20231108,184600,973327350,25400,25400,25400,25400,0
|
|
20231108,184500,973327350,25400,25400,25400,25400,944
|
|
20231108,184400,973327350,25400,25400,25400,25400,0
|
|
20231108,184300,973327350,25400,25400,25400,25400,0
|
|
20231108,184200,973327350,25400,25400,25400,25400,0
|
|
20231108,184100,973327350,25400,25400,25400,25400,0
|
|
20231108,184000,973327350,25400,25400,25400,25400,0
|
|
20231108,183900,973327350,25400,25400,25400,25400,0
|
|
20231108,183800,973327350,25400,25400,25400,25400,0
|
|
20231108,183700,973327350,25400,25400,25400,25400,0
|
|
20231108,183600,973327350,25400,25400,25400,25400,0
|
|
20231108,183500,973327350,25400,25400,25400,25400,0
|
|
20231108,183400,973327350,25400,25400,25400,25400,0
|
|
20231108,183300,973327350,25400,25400,25400,25400,0
|
|
20231108,183200,973327350,25400,25400,25400,25400,0
|
|
20231108,183100,973327350,25400,25400,25400,25400,0
|
|
20231108,183000,973327350,25400,25400,25400,25400,0
|
|
20231108,182900,973327350,25400,25400,25400,25400,0
|
|
20231108,182800,973327350,25400,25400,25400,25400,0
|
|
20231108,182700,973327350,25400,25400,25400,25400,0
|
|
20231108,182600,973327350,25400,25400,25400,25400,0
|
|
20231108,182500,973327350,25400,25400,25400,25400,0
|
|
20231108,182400,973327350,25400,25400,25400,25400,0
|
|
20231108,182300,973327350,25400,25400,25400,25400,0
|
|
20231108,182200,973327350,25400,25400,25400,25400,0
|
|
20231108,182100,973327350,25400,25400,25400,25400,0
|
|
20231108,182000,973327350,25400,25400,25400,25400,0
|
|
20231108,181900,973327350,25400,25400,25400,25400,0
|
|
20231108,181800,973327350,25400,25400,25400,25400,0
|
|
20231108,181700,973327350,25400,25400,25400,25400,0
|
|
20231108,181600,973327350,25400,25400,25400,25400,0
|
|
20231108,181500,973327350,25400,25400,25400,25400,944
|
|
20231108,181400,973327350,25400,25400,25400,25400,0
|
|
20231108,181300,973327350,25400,25400,25400,25400,0
|
|
20231108,181200,973327350,25400,25400,25400,25400,0
|
|
20231108,181100,973327350,25400,25400,25400,25400,0
|
|
20231108,181000,973327350,25400,25400,25400,25400,0
|
|
20231108,180900,973327350,25400,25400,25400,25400,0
|
|
20231108,180800,973327350,25400,25400,25400,25400,0
|
|
20231108,180700,973327350,25400,25400,25400,25400,0
|
|
20231108,180600,973327350,25400,25400,25400,25400,0
|
|
20231108,180500,973327350,25400,25400,25400,25400,0
|
|
20231108,180400,973327350,25400,25400,25400,25400,0
|
|
20231108,180300,973327350,25400,25400,25400,25400,0
|
|
20231108,180200,973327350,25400,25400,25400,25400,0
|
|
20231108,180100,973327350,25400,25400,25400,25400,0
|
|
20231108,180000,973327350,25400,25400,25400,25400,0
|
|
20231108,175900,973327350,25400,25400,25400,25400,0
|
|
20231108,175800,973327350,25400,25400,25400,25400,0
|
|
20231108,175700,973327350,25400,25400,25400,25400,0
|
|
20231108,175600,973327350,25400,25400,25400,25400,0
|
|
20231108,175500,973327350,25400,25400,25400,25400,0
|
|
20231108,175400,973327350,25400,25400,25400,25400,0
|
|
20231108,175300,973327350,25400,25400,25400,25400,0
|
|
20231108,175200,973327350,25400,25400,25400,25400,0
|
|
20231108,175100,973327350,25400,25400,25400,25400,0
|
|
20231108,175000,973327350,25400,25400,25400,25400,0
|
|
20231108,174900,973327350,25400,25400,25400,25400,0
|
|
20231108,174800,973327350,25400,25400,25400,25400,0
|
|
20231108,174700,973327350,25400,25400,25400,25400,0
|
|
20231108,174600,973327350,25400,25400,25400,25400,0
|
|
20231108,174500,973327350,25400,25400,25400,25400,944
|
|
20231108,174400,973327350,25400,25400,25400,25400,0
|
|
20231108,174300,973327350,25400,25400,25400,25400,0
|
|
20231108,174200,973327350,25400,25400,25400,25400,0
|
|
20231108,174100,973327350,25400,25400,25400,25400,0
|
|
20231108,174000,973327350,25400,25400,25400,25400,0
|
|
20231108,173900,973327350,25400,25400,25400,25400,0
|
|
20231108,173800,973327350,25400,25400,25400,25400,0
|
|
20231108,173700,973327350,25400,25400,25400,25400,0
|
|
20231108,173600,973327350,25400,25400,25400,25400,0
|
|
20231108,173500,973327350,25400,25400,25400,25400,0
|
|
20231108,173400,973327350,25400,25400,25400,25400,0
|
|
20231108,173300,973327350,25400,25400,25400,25400,0
|
|
20231108,173200,973327350,25400,25400,25400,25400,0
|
|
20231108,173100,973327350,25400,25400,25400,25400,0
|
|
20231108,173000,973327350,25400,25400,25400,25400,0
|
|
20231108,172900,973327350,25400,25400,25400,25400,0
|
|
20231108,172800,973327350,25400,25400,25400,25400,0
|
|
20231108,172700,973327350,25400,25400,25400,25400,0
|
|
20231108,172600,973327350,25400,25400,25400,25400,0
|
|
20231108,172500,973327350,25400,25400,25400,25400,0
|
|
20231108,172400,973327350,25400,25400,25400,25400,0
|
|
20231108,172300,973327350,25400,25400,25400,25400,0
|
|
20231108,172200,973327350,25400,25400,25400,25400,0
|
|
20231108,172100,973327350,25400,25400,25400,25400,0
|
|
20231108,172000,973327350,25400,25400,25400,25400,0
|
|
20231108,171900,973327350,25400,25400,25400,25400,0
|
|
20231108,171800,973327350,25400,25400,25400,25400,0
|
|
20231108,171700,973327350,25400,25400,25400,25400,0
|
|
20231108,171600,973327350,25400,25400,25400,25400,0
|
|
20231108,171500,973327350,25400,25400,25400,25400,944
|
|
20231108,171400,973327350,25400,25400,25400,25400,0
|
|
20231108,171300,973327350,25400,25400,25400,25400,0
|
|
20231108,171200,973327350,25400,25400,25400,25400,0
|
|
20231108,171100,973327350,25400,25400,25400,25400,0
|
|
20231108,171000,973327350,25400,25400,25400,25400,0
|
|
20231108,170900,973327350,25400,25400,25400,25400,0
|
|
20231108,170800,973327350,25400,25400,25400,25400,0
|
|
20231108,170700,973327350,25400,25400,25400,25400,0
|
|
20231108,170600,973327350,25400,25400,25400,25400,0
|
|
20231108,170500,973327350,25400,25400,25400,25400,0
|
|
20231108,170400,973327350,25400,25400,25400,25400,0
|
|
20231108,170300,973327350,25400,25400,25400,25400,0
|
|
20231108,170200,973327350,25400,25400,25400,25400,0
|
|
20231108,170100,973327350,25400,25400,25400,25400,0
|
|
20231108,170000,973327350,25400,25400,25400,25400,0
|
|
20231108,165900,973327350,25400,25400,25400,25400,0
|
|
20231108,165800,973327350,25400,25400,25400,25400,0
|
|
20231108,165700,973327350,25400,25400,25400,25400,0
|
|
20231108,165600,973327350,25400,25400,25400,25400,0
|
|
20231108,165500,973327350,25400,25400,25400,25400,0
|
|
20231108,165400,973327350,25400,25400,25400,25400,0
|
|
20231108,165300,973327350,25400,25400,25400,25400,0
|
|
20231108,165200,973327350,25400,25400,25400,25400,0
|
|
20231108,165100,973327350,25400,25400,25400,25400,0
|
|
20231108,165000,973327350,25400,25400,25400,25400,0
|
|
20231108,164900,973327350,25400,25400,25400,25400,0
|
|
20231108,164800,973327350,25400,25400,25400,25400,0
|
|
20231108,164700,973327350,25400,25400,25400,25400,0
|
|
20231108,164600,973327350,25400,25400,25400,25400,0
|
|
20231108,164500,973327350,25400,25400,25400,25400,944
|
|
20231108,164400,973327350,25400,25400,25400,25400,0
|
|
20231108,164300,973327350,25400,25400,25400,25400,0
|
|
20231108,164200,973327350,25400,25400,25400,25400,0
|
|
20231108,164100,973327350,25400,25400,25400,25400,0
|
|
20231108,164000,973327350,25400,25400,25400,25400,0
|
|
20231108,163900,973327350,25400,25400,25400,25400,0
|
|
20231108,163800,973327350,25400,25400,25400,25400,0
|
|
20231108,163700,973327350,25400,25400,25400,25400,0
|
|
20231108,163600,973327350,25400,25400,25400,25400,0
|
|
20231108,163500,973327350,25400,25400,25400,25400,0
|
|
20231108,163400,973327350,25400,25400,25400,25400,0
|
|
20231108,163300,973327350,25400,25400,25400,25400,0
|
|
20231108,163200,973327350,25400,25400,25400,25400,0
|
|
20231108,163100,973327350,25400,25400,25400,25400,0
|
|
20231108,163000,973327350,25400,25400,25400,25400,0
|
|
20231108,162900,973327350,25400,25400,25400,25400,0
|
|
20231108,162800,973327350,25400,25400,25400,25400,0
|
|
20231108,162700,973327350,25400,25400,25400,25400,0
|
|
20231108,162600,973327350,25400,25400,25400,25400,0
|
|
20231108,162500,973327350,25400,25400,25400,25400,0
|
|
20231108,162400,973327350,25400,25400,25400,25400,0
|
|
20231108,162300,973327350,25400,25400,25400,25400,0
|
|
20231108,162200,973327350,25400,25400,25400,25400,0
|
|
20231108,162100,973327350,25400,25400,25400,25400,0
|
|
20231108,162000,973327350,25400,25400,25400,25400,0
|
|
20231108,161900,973327350,25400,25400,25400,25400,0
|
|
20231108,161800,973327350,25400,25400,25400,25400,0
|
|
20231108,161700,973327350,25400,25400,25400,25400,0
|
|
20231108,161600,973327350,25400,25400,25400,25400,0
|
|
20231108,161500,973327350,25400,25400,25400,25400,944
|
|
20231108,161400,973327350,25400,25400,25400,25400,0
|
|
20231108,161300,973327350,25400,25400,25400,25400,0
|
|
20231108,161200,973327350,25400,25400,25400,25400,0
|
|
20231108,161100,973327350,25400,25400,25400,25400,0
|
|
20231108,161000,973327350,25400,25400,25400,25400,0
|
|
20231108,160900,973327350,25400,25400,25400,25400,0
|
|
20231108,160800,973327350,25400,25400,25400,25400,0
|
|
20231108,160700,973327350,25400,25400,25400,25400,0
|
|
20231108,160600,973327350,25400,25400,25400,25400,0
|
|
20231108,160500,973327350,25400,25400,25400,25400,0
|
|
20231108,160400,973327350,25400,25400,25400,25400,0
|
|
20231108,160300,973327350,25400,25400,25400,25400,0
|
|
20231108,160200,973327350,25400,25400,25400,25400,0
|
|
20231108,160100,973327350,25400,25400,25400,25400,0
|
|
20231108,160000,973327350,25400,25400,25400,25400,0
|
|
20231108,155900,973327350,25400,25400,25400,25400,0
|
|
20231108,155800,973327350,25400,25400,25400,25400,0
|
|
20231108,155700,973327350,25400,25400,25400,25400,0
|
|
20231108,155600,973327350,25400,25400,25400,25400,0
|
|
20231108,155500,973327350,25400,25400,25400,25400,0
|
|
20231108,155400,973327350,25400,25400,25400,25400,0
|
|
20231108,155300,973327350,25400,25400,25400,25400,0
|
|
20231108,155200,973327350,25400,25400,25400,25400,0
|
|
20231108,155100,973327350,25400,25400,25400,25400,0
|
|
20231108,155000,973327350,25400,25400,25400,25400,0
|
|
20231108,154900,973327350,25400,25400,25400,25400,0
|
|
20231108,154800,973327350,25400,25400,25400,25400,0
|
|
20231108,154700,973327350,25400,25400,25400,25400,0
|
|
20231108,154600,973327350,25400,25400,25400,25400,0
|
|
20231108,154500,973327350,25400,25400,25400,25400,944
|
|
20231108,154400,973327350,25400,25400,25400,25400,0
|
|
20231108,154300,973327350,25400,25400,25400,25400,0
|
|
20231108,154200,973327350,25400,25400,25400,25400,0
|
|
20231108,154100,973327350,25400,25400,25400,25400,0
|
|
20231108,154000,973327350,25400,25400,25400,25400,0
|
|
20231108,153900,973327350,25400,25400,25400,25400,0
|
|
20231108,153800,973327350,25400,25400,25400,25400,0
|
|
20231108,153700,973327350,25400,25400,25400,25400,0
|
|
20231108,153600,973327350,25400,25400,25400,25400,0
|
|
20231108,153500,973327350,25400,25400,25400,25400,0
|
|
20231108,153400,973327350,25400,25400,25400,25400,0
|
|
20231108,153300,973327350,25400,25400,25400,25400,0
|
|
20231108,153200,973327350,25400,25400,25400,25400,0
|
|
20231108,153100,973327350,25400,25400,25400,25400,0
|
|
20231108,153000,973327350,25400,25400,25400,25400,944
|
|
20231108,152900,949349750,25500,25500,25500,25500,0
|
|
20231108,152800,949349750,25500,25500,25500,25500,0
|
|
20231108,152700,949349750,25500,25500,25500,25500,0
|
|
20231108,152600,949349750,25500,25500,25500,25500,0
|
|
20231108,152500,949349750,25500,25500,25500,25500,0
|
|
20231108,152400,949349750,25500,25500,25500,25500,0
|
|
20231108,152300,949349750,25500,25500,25500,25500,0
|
|
20231108,152200,949349750,25500,25500,25500,25500,0
|
|
20231108,152100,949349750,25500,25500,25500,25500,0
|
|
20231108,152000,949349750,25500,25500,25500,25500,0
|
|
20231108,151900,949349750,25500,25450,25500,25450,47
|
|
20231108,151800,948153450,25450,25450,25450,25450,31
|
|
20231108,151700,947364500,25450,25450,25450,25450,4
|
|
20231108,151600,947262700,25500,25500,25500,25500,18
|
|
20231108,151500,946803700,25500,25500,25550,25500,435
|
|
20231108,151400,935709700,25500,25500,25500,25500,0
|
|
20231108,151300,935709700,25500,25500,25500,25500,0
|
|
20231108,151200,935709700,25500,25500,25500,25500,0
|
|
20231108,151100,935709700,25500,25500,25500,25500,0
|
|
20231108,151000,935709700,25500,25400,25500,25400,17
|
|
20231108,150900,935277500,25500,25500,25500,25500,87
|
|
20231108,150800,933059000,25450,25450,25500,25450,147
|
|
20231108,150700,929317100,25500,25450,25500,25450,12
|
|
20231108,150600,929011600,25450,25450,25450,25450,8
|
|
20231108,150500,928808000,25450,25450,25450,25450,0
|
|
20231108,150400,928808000,25450,25450,25450,25450,8
|
|
20231108,150300,928604400,25450,25450,25450,25450,29
|
|
20231108,150200,927866350,25450,25450,25450,25450,9
|
|
20231108,150100,927637300,25450,25450,25450,25450,23
|
|
20231108,150000,927051950,25550,25550,25550,25450,102
|
|
20231108,145900,924449650,25550,25450,25550,25450,13
|
|
20231108,145800,924118600,25500,25450,25500,25450,676
|
|
20231108,145700,906904350,25450,25450,25450,25450,176
|
|
20231108,145600,902425150,25500,25500,25500,25500,1
|
|
20231108,145500,902399650,25450,25450,25450,25450,9
|
|
20231108,145400,902170600,25500,25500,25500,25500,0
|
|
20231108,145300,902170600,25500,25450,25500,25450,52
|
|
20231108,145200,900845000,25500,25500,25500,25400,152
|
|
20231108,145100,896972700,25500,25500,25500,25500,10
|
|
20231108,145000,896717700,25500,25450,25500,25450,579
|
|
20231108,144900,881982100,25500,25500,25500,25450,196
|
|
20231108,144800,876984850,25500,25550,25550,25500,11
|
|
20231108,144700,876704300,25500,25500,25500,25500,4
|
|
20231108,144600,876602300,25500,25500,25500,25500,37
|
|
20231108,144500,875658800,25500,25500,25500,25500,0
|
|
20231108,144400,875658800,25500,25550,25550,25500,9
|
|
20231108,144300,875429250,25500,25500,25500,25500,209
|
|
20231108,144200,870099750,25550,25500,25550,25500,5
|
|
20231108,144100,869972200,25500,25500,25550,25500,1105
|
|
20231108,144000,841794650,25500,25600,25600,25500,121
|
|
20231108,143900,838709050,25500,25550,25550,25500,103
|
|
20231108,143800,836080300,25600,25600,25600,25600,0
|
|
20231108,143700,836080300,25600,25550,25600,25550,10
|
|
20231108,143600,835824750,25550,25600,25600,25550,20
|
|
20231108,143500,835313700,25550,25550,25550,25550,34
|
|
20231108,143400,834445000,25550,25550,25550,25550,95
|
|
20231108,143300,832017750,25550,25550,25550,25550,301
|
|
20231108,143200,824327200,25600,25600,25600,25550,493
|
|
20231108,143100,811730850,25550,25600,25600,25550,95
|
|
20231108,143000,809300650,25600,25600,25600,25600,16
|
|
20231108,142900,808891050,25600,25600,25600,25600,651
|
|
20231108,142800,792225450,25600,25650,25650,25600,70
|
|
20231108,142700,790433400,25650,25600,25650,25600,2
|
|
20231108,142600,790382150,25600,25650,25650,25600,187
|
|
20231108,142500,785586000,25700,25650,25700,25650,10
|
|
20231108,142400,785329450,25650,25700,25700,25650,275
|
|
20231108,142300,778275650,25650,25700,25700,25650,49
|
|
20231108,142200,777018700,25650,25650,25650,25650,0
|
|
20231108,142100,777018700,25650,25650,25650,25650,8
|
|
20231108,142000,776813500,25700,25700,25700,25650,52
|
|
20231108,141900,775478400,25650,25650,25650,25650,9
|
|
20231108,141800,775247550,25650,25650,25650,25650,1
|
|
20231108,141700,775221900,25650,25650,25650,25650,65
|
|
20231108,141600,773554650,25700,25700,25700,25650,125
|
|
20231108,141500,770342500,25700,25700,25700,25700,1
|
|
20231108,141400,770316800,25650,25650,25650,25650,9
|
|
20231108,141300,770085950,25700,25700,25700,25700,2
|
|
20231108,141200,770034550,25650,25700,25700,25650,9
|
|
20231108,141100,769803650,25700,25700,25700,25700,7
|
|
20231108,141000,769623750,25650,25650,25650,25650,17
|
|
20231108,140900,769187700,25650,25650,25650,25650,2
|
|
20231108,140800,769136400,25700,25650,25700,25650,392
|
|
20231108,140700,759066900,25600,25600,25600,25600,29
|
|
20231108,140600,758324500,25600,25650,25650,25600,82
|
|
20231108,140500,756224050,25650,25650,25650,25600,337
|
|
20231108,140400,747580400,25700,25700,25700,25700,2
|
|
20231108,140300,747529000,25650,25650,25650,25650,9
|
|
20231108,140200,747298150,25650,25650,25650,25650,0
|
|
20231108,140100,747298150,25650,25700,25700,25650,35
|
|
20231108,140000,746399050,25700,25750,25750,25700,2
|
|
20231108,135900,746347600,25700,25700,25700,25700,7
|
|
20231108,135800,746167700,25700,25700,25700,25700,9
|
|
20231108,135700,745936400,25700,25700,25700,25700,0
|
|
20231108,135600,745936400,25700,25700,25700,25700,115
|
|
20231108,135500,742980900,25650,25650,25650,25650,41
|
|
20231108,135400,741929250,25600,25600,25600,25600,65
|
|
20231108,135300,740265250,25600,25600,25600,25600,4
|
|
20231108,135200,740162850,25600,25650,25650,25600,10
|
|
20231108,135100,739906800,25600,25600,25600,25600,10
|
|
20231108,135000,739650800,25600,25600,25600,25600,7
|
|
20231108,134900,739471600,25600,25700,25700,25600,44
|
|
20231108,134800,738341600,25700,25700,25700,25650,53
|
|
20231108,134700,736982050,25650,25650,25650,25650,11
|
|
20231108,134600,736699900,25700,25650,25700,25650,34
|
|
20231108,134500,735827700,25600,25600,25600,25600,8
|
|
20231108,134400,735622900,25600,25700,25700,25600,11
|
|
20231108,134300,735341200,25600,25700,25700,25600,97
|
|
20231108,134200,732849000,25700,25700,25700,25600,59
|
|
20231108,134100,731332900,25700,25700,25700,25700,170
|
|
20231108,134000,726963900,25700,25750,25750,25700,30
|
|
20231108,133900,726192850,25750,25750,25750,25750,1
|
|
20231108,133800,726167100,25700,25700,25700,25700,44
|
|
20231108,133700,725036300,25700,25700,25700,25700,0
|
|
20231108,133600,725036300,25700,25700,25700,25600,13
|
|
20231108,133500,724703200,25600,25600,25600,25600,1
|
|
20231108,133400,724677600,25600,25600,25600,25600,7
|
|
20231108,133300,724498400,25600,25600,25600,25600,8
|
|
20231108,133200,724293600,25600,25750,25750,25600,311
|
|
20231108,133100,716318450,25650,25650,25650,25650,9
|
|
20231108,133000,716087600,25750,25750,25750,25750,1
|
|
20231108,132900,716061850,25650,25750,25750,25650,23
|
|
20231108,132800,715471800,25750,25750,25750,25750,1
|
|
20231108,132700,715446050,25650,25650,25750,25650,9
|
|
20231108,132600,715215100,25650,25650,25650,25650,2
|
|
20231108,132500,715163800,25650,25650,25650,25650,8
|
|
20231108,132400,714958600,25750,25750,25750,25650,10
|
|
20231108,132300,714701900,25650,25650,25650,25650,0
|
|
20231108,132200,714701900,25650,25650,25650,25650,556
|
|
20231108,132100,700440500,25650,25650,25650,25650,9
|
|
20231108,132000,700209650,25650,25750,25750,25650,68
|
|
20231108,131900,698465350,25650,25750,25750,25650,3
|
|
20231108,131800,698388300,25650,25700,25750,25650,10
|
|
20231108,131700,698131650,25750,25750,25750,25750,84
|
|
20231108,131600,695968650,25750,25750,25750,25750,21
|
|
20231108,131500,695427900,25700,25700,25700,25700,9
|
|
20231108,131400,695196600,25700,25700,25700,25700,0
|
|
20231108,131300,695196600,25700,25700,25700,25700,8
|
|
20231108,131200,694991000,25800,25800,25800,25800,2
|
|
20231108,131100,694939400,25700,25700,25700,25700,8
|
|
20231108,131000,694733800,25700,25700,25700,25700,0
|
|
20231108,130900,694733800,25700,25800,25800,25700,68
|
|
20231108,130800,692986000,25700,25750,25750,25700,2
|
|
20231108,130700,692934550,25700,25750,25750,25700,8
|
|
20231108,130600,692728900,25700,25700,25700,25700,27
|
|
20231108,130500,692035000,25700,25700,25700,25700,0
|
|
20231108,130400,692035000,25700,25750,25750,25700,25
|
|
20231108,130300,691392450,25700,25700,25700,25700,0
|
|
20231108,130200,691392450,25700,25700,25700,25700,8
|
|
20231108,130100,691186850,25700,25700,25700,25700,1
|
|
20231108,130000,691161150,25700,25750,25750,25700,12
|
|
20231108,125900,690852550,25700,25750,25750,25700,3
|
|
20231108,125800,690775400,25700,25800,25800,25700,57
|
|
20231108,125700,689307950,25750,25800,25800,25750,96
|
|
20231108,125600,686831200,25800,25800,25800,25800,0
|
|
20231108,125500,686831200,25800,25800,25800,25800,46
|
|
20231108,125400,685644400,25800,25800,25800,25800,0
|
|
20231108,125300,685644400,25800,25850,25850,25800,10
|
|
20231108,125200,685386350,25850,25700,25850,25700,123
|
|
20231108,125100,682207450,25700,25700,25700,25700,7
|
|
20231108,125000,682027550,25750,25700,25750,25700,2
|
|
20231108,124900,681976100,25700,25700,25700,25700,7
|
|
20231108,124800,681796200,25750,25700,25750,25700,10
|
|
20231108,124700,681539150,25750,25750,25750,25750,56
|
|
20231108,124600,680097150,25850,25750,25850,25750,10
|
|
20231108,124500,679839550,25750,25750,25750,25750,0
|
|
20231108,124400,679839550,25750,25750,25750,25750,12
|
|
20231108,124300,679530550,25800,25700,25800,25700,44
|
|
20231108,124200,678395650,25700,25700,25800,25700,52
|
|
20231108,124100,677059150,25700,25700,25700,25700,25
|
|
20231108,124000,676416650,25700,25700,25700,25700,7
|
|
20231108,123900,676236750,25750,25750,25750,25700,367
|
|
20231108,123800,666791250,25800,25800,25800,25800,1
|
|
20231108,123700,666765450,25800,25800,25800,25800,60
|
|
20231108,123600,665217450,25800,25800,25800,25800,0
|
|
20231108,123500,665217450,25800,25850,25850,25800,59
|
|
20231108,123400,663695200,25950,25800,25950,25800,2
|
|
20231108,123300,663643450,25850,25850,25850,25850,24
|
|
20231108,123200,663023050,25850,25850,25850,25850,3
|
|
20231108,123100,662945500,25850,25850,25850,25850,7
|
|
20231108,123000,662764550,25800,25800,25950,25800,9
|
|
20231108,122900,662532200,25750,25750,25750,25750,0
|
|
20231108,122800,662532200,25750,25750,25750,25750,8
|
|
20231108,122700,662326200,26000,25800,26000,25800,2011
|
|
20231108,122600,610162100,25750,25800,25800,25750,11
|
|
20231108,122500,609878750,25750,25750,25750,25750,8
|
|
20231108,122400,609672750,25750,25750,25750,25750,65
|
|
20231108,122300,607999000,25800,25800,25800,25800,114
|
|
20231108,122200,605057800,25800,25900,25900,25800,8
|
|
20231108,122100,604851300,25850,25800,25850,25800,440
|
|
20231108,122000,593499250,25800,25800,25800,25800,1
|
|
20231108,121900,593473450,25800,25800,25800,25800,8
|
|
20231108,121800,593267050,25800,25800,25800,25800,101
|
|
20231108,121700,590661250,25800,25900,25900,25800,108
|
|
20231108,121600,587873400,25850,25850,25850,25850,2
|
|
20231108,121500,587821700,25850,25850,25850,25850,8
|
|
20231108,121400,587614900,25850,25850,25850,25850,4
|
|
20231108,121300,587511500,25850,25850,25900,25850,62
|
|
20231108,121200,585908750,25800,25800,25800,25800,8
|
|
20231108,121100,585702350,25900,25900,25900,25900,40
|
|
20231108,121000,584666350,25800,25800,25800,25800,11
|
|
20231108,120900,584382550,25900,25800,25900,25800,2
|
|
20231108,120800,584330850,25800,25800,25850,25800,50
|
|
20231108,120700,583039350,25800,25800,25800,25800,1
|
|
20231108,120600,583013550,25800,25850,25850,25800,30
|
|
20231108,120500,582238400,25850,25750,25850,25750,12
|
|
20231108,120400,581929200,25900,25850,25900,25850,200
|
|
20231108,120300,576749250,25800,25800,25800,25800,81
|
|
20231108,120200,574659450,25800,25800,25800,25800,2
|
|
20231108,120100,574607850,25800,25800,25850,25800,66
|
|
20231108,120000,572905000,25800,25850,25850,25800,104
|
|
20231108,115900,570221450,25850,25900,25900,25850,19
|
|
20231108,115800,569729800,25850,25850,25850,25850,1
|
|
20231108,115700,569703950,25850,25900,25900,25850,8
|
|
20231108,115600,569497100,25850,25850,25850,25850,9
|
|
20231108,115500,569264450,25850,25850,25850,25850,1
|
|
20231108,115400,569238600,25850,25850,25950,25800,249
|
|
20231108,115300,562791150,25850,25850,25850,25850,1
|
|
20231108,115200,562765300,25800,25800,25800,25800,9
|
|
20231108,115100,562533100,25800,25800,25800,25800,1
|
|
20231108,115000,562507300,25850,25850,25850,25850,30
|
|
20231108,114900,561731800,25850,25850,25850,25800,141
|
|
20231108,114800,558087050,25800,25800,25800,25800,7
|
|
20231108,114700,557906450,25800,25800,25800,25800,8
|
|
20231108,114600,557700050,25800,25800,25800,25800,0
|
|
20231108,114500,557700050,25800,25800,25800,25750,391
|
|
20231108,114400,547612650,25750,25750,25750,25750,0
|
|
20231108,114300,547612650,25750,25750,25750,25750,9
|
|
20231108,114200,547380900,25800,25800,25800,25800,188
|
|
20231108,114100,542530500,25800,25850,25850,25800,108
|
|
20231108,114000,539744050,25850,25800,25850,25800,2
|
|
20231108,113900,539692400,25800,25800,25800,25800,64
|
|
20231108,113800,538041200,25800,25800,25800,25800,9
|
|
20231108,113700,537809000,25800,25800,25800,25800,0
|
|
20231108,113600,537809000,25800,25800,25850,25800,10
|
|
20231108,113500,537550950,25800,25800,25800,25800,1
|
|
20231108,113400,537525150,25800,25850,25850,25800,23
|
|
20231108,113300,536931650,25800,25800,25800,25800,2
|
|
20231108,113200,536880050,25850,25850,25850,25850,57
|
|
20231108,113100,535406600,25800,25800,25800,25800,1
|
|
20231108,113000,535380800,25800,25850,25850,25800,12
|
|
20231108,112900,535070950,25850,25800,25900,25800,30
|
|
20231108,112800,534295750,25900,25800,25900,25800,58
|
|
20231108,112700,532799250,25800,25850,25850,25800,9
|
|
20231108,112600,532566700,25850,25800,25850,25800,64
|
|
20231108,112500,530912350,25850,25800,25850,25800,18
|
|
20231108,112400,530447450,25850,25800,25850,25800,21
|
|
20231108,112300,529905450,25800,25850,25850,25800,42
|
|
20231108,112200,528820100,25800,25800,25800,25800,2
|
|
20231108,112100,528768500,25800,25850,25850,25800,8
|
|
20231108,112000,528562050,25850,25850,25900,25850,68
|
|
20231108,111900,526804200,25900,25850,25900,25850,9
|
|
20231108,111800,526571300,25850,25850,25850,25850,66
|
|
20231108,111700,524865200,25850,25800,25850,25800,22
|
|
20231108,111600,524296600,25850,25900,25900,25850,92
|
|
20231108,111500,521917000,25900,25900,25900,25900,7
|
|
20231108,111400,521735700,25900,25900,25900,25900,539
|
|
20231108,111300,507775600,25900,25900,25900,25850,62
|
|
20231108,111200,506169850,25850,25850,25850,25850,1022
|
|
20231108,111100,479751150,25750,25750,25750,25750,14
|
|
20231108,111000,479390650,25750,25750,25850,25750,239
|
|
20231108,110900,473236250,25750,25800,25800,25750,793
|
|
20231108,110800,452779150,25800,25750,25800,25750,16
|
|
20231108,110700,452366900,25750,25750,25750,25750,7
|
|
20231108,110600,452186650,25750,25750,25750,25750,2
|
|
20231108,110500,452135150,25750,25750,25750,25750,94
|
|
20231108,110400,449714650,25750,25750,25750,25700,154
|
|
20231108,110300,445754200,25700,25700,25700,25700,8
|
|
20231108,110200,445548600,25700,25700,25700,25700,8
|
|
20231108,110100,445343000,25700,25700,25700,25700,0
|
|
20231108,110000,445343000,25700,25800,25800,25700,144
|
|
20231108,105900,441635000,25750,25750,25750,25750,1
|
|
20231108,105800,441609250,25750,25750,25750,25750,9
|
|
20231108,105700,441377500,25750,25750,25750,25750,20
|
|
20231108,105600,440862500,25750,25750,25800,25750,144
|
|
20231108,105500,437154200,25750,25700,25750,25700,49
|
|
20231108,105400,435892550,25700,25700,25700,25700,65
|
|
20231108,105300,434222050,25700,25700,25700,25700,8
|
|
20231108,105200,434016450,25700,25700,25700,25700,1
|
|
20231108,105100,433990750,25750,25800,25800,25750,94
|
|
20231108,105000,431570150,25750,25750,25800,25750,93
|
|
20231108,104900,429175300,25750,25700,25750,25700,481
|
|
20231108,104800,416792650,25700,25750,25750,25700,2
|
|
20231108,104700,416741200,25700,25700,25700,25700,7
|
|
20231108,104600,416561300,25750,25600,25750,25600,326
|
|
20231108,104500,408185150,25600,25700,25700,25600,9
|
|
20231108,104400,407954550,25600,25600,25700,25600,245
|
|
20231108,104300,401670750,25650,25550,25650,25550,86
|
|
20231108,104200,399470650,25650,25650,25650,25550,10
|
|
20231108,104100,399214850,25650,25550,25650,25550,2
|
|
20231108,104000,399163650,25550,25550,25550,25550,7
|
|
20231108,103900,398984800,25550,25550,25550,25550,2
|
|
20231108,103800,398933700,25550,25550,25550,25550,7
|
|
20231108,103700,398754850,25550,25550,25550,25550,8
|
|
20231108,103600,398550450,25600,25600,25600,25600,2
|
|
20231108,103500,398499250,25600,25600,25600,25600,19
|
|
20231108,103400,398012850,25600,25600,25600,25600,181
|
|
20231108,103300,393379250,25600,25600,25600,25600,8
|
|
20231108,103200,393174450,25600,25600,25600,25600,2
|
|
20231108,103100,393123250,25600,25600,25600,25600,66
|
|
20231108,103000,391433650,25600,25600,25600,25600,1
|
|
20231108,102900,391408050,25600,25600,25600,25600,57
|
|
20231108,102800,389948850,25600,25600,25600,25600,10
|
|
20231108,102700,389692850,25650,25600,25650,25600,41
|
|
20231108,102600,388641450,25550,25550,25550,25550,8
|
|
20231108,102500,388437050,25550,25550,25550,25550,1
|
|
20231108,102400,388411500,25550,25550,25550,25550,8
|
|
20231108,102300,388207100,25550,25550,25550,25550,2
|
|
20231108,102200,388156000,25550,25550,25550,25550,7
|
|
20231108,102100,387977150,25650,25600,25650,25550,128
|
|
20231108,102000,384699050,25550,25550,25600,25550,262
|
|
20231108,101900,378000000,25550,25550,25550,25550,8
|
|
20231108,101800,377795600,25550,25550,25550,25550,2
|
|
20231108,101700,377744500,25550,25550,25550,25550,9
|
|
20231108,101600,377514550,25650,25650,25650,25550,101
|
|
20231108,101500,374924000,25550,25550,25550,25550,7
|
|
20231108,101400,374745150,25550,25550,25550,25550,1
|
|
20231108,101300,374719600,25550,25550,25550,25550,8
|
|
20231108,101200,374515200,25550,25550,25550,25550,7
|
|
20231108,101100,374336350,25550,25550,25550,25550,7
|
|
20231108,101000,374157500,25550,25550,25550,25550,8
|
|
20231108,100900,373953100,25550,25550,25600,25550,173
|
|
20231108,100800,369527200,25550,25550,25550,25550,7
|
|
20231108,100700,369348350,25550,25550,25550,25550,17
|
|
20231108,100600,368914000,25550,25550,25550,25550,7
|
|
20231108,100500,368735150,25550,25550,25550,25550,17
|
|
20231108,100400,368300800,25550,25550,25550,25550,36
|
|
20231108,100300,367381000,25550,25550,25550,25550,6
|
|
20231108,100200,367227700,25550,25550,25550,25550,8
|
|
20231108,100100,367023300,25550,25550,25600,25550,250
|
|
20231108,100000,360635150,25600,25600,25600,25550,2957
|
|
20231108,095900,284938800,25600,25600,25600,25600,9
|
|
20231108,095800,284708400,25600,25600,25600,25600,52
|
|
20231108,095700,283377200,25600,25600,25600,25600,224
|
|
20231108,095600,277642800,25600,25700,25700,25600,4
|
|
20231108,095500,277540200,25600,25650,25650,25600,12
|
|
20231108,095400,277232750,25650,25650,25650,25650,201
|
|
20231108,095300,272077100,25650,25700,25700,25650,108
|
|
20231108,095200,269301900,25650,25700,25700,25650,283
|
|
20231108,095100,262029200,25650,25650,25700,25650,260
|
|
20231108,095000,255360150,25650,25650,25650,25650,107
|
|
20231108,094900,252615600,25650,25600,25650,25600,52
|
|
20231108,094800,251281850,25650,25600,25650,25600,87
|
|
20231108,094700,249050650,25550,25600,25700,25550,2031
|
|
20231108,094600,196955750,25550,25550,25550,25550,64
|
|
20231108,094500,195320550,25550,25550,25550,25550,2
|
|
20231108,094400,195269450,25550,25600,25600,25550,99
|
|
20231108,094300,192735400,25600,25550,25650,25550,611
|
|
20231108,094200,177124100,25650,25550,25650,25550,2
|
|
20231108,094100,177072900,25600,25550,25600,25550,11
|
|
20231108,094000,176791650,25550,25550,25600,25550,8
|
|
20231108,093900,176587150,25550,25550,25550,25550,8
|
|
20231108,093800,176382750,25550,25550,25550,25550,101
|
|
20231108,093700,173802200,25550,25550,25550,25550,7
|
|
20231108,093600,173623350,25550,25550,25550,25550,7
|
|
20231108,093500,173444500,25550,25550,25550,25550,64
|
|
20231108,093400,171809300,25550,25600,25600,25550,179
|
|
20231108,093300,167228000,25600,25650,25650,25600,67
|
|
20231108,093200,165512750,25650,25500,25650,25500,481
|
|
20231108,093100,153199550,25600,25550,25600,25550,2
|
|
20231108,093000,153148400,25600,25600,25600,25500,9
|
|
20231108,092900,152918700,25600,25500,25600,25500,734
|
|
20231108,092800,134165050,25500,25550,25550,25500,8
|
|
20231108,092700,133961000,25500,25550,25550,25500,270
|
|
20231108,092600,127062550,25550,25550,25550,25550,10
|
|
20231108,092500,126807050,25500,25500,25500,25500,7
|
|
20231108,092400,126628550,25550,25550,25550,25550,151
|
|
20231108,092300,122770500,25550,25550,25550,25550,16
|
|
20231108,092200,122361700,25550,25550,25550,25550,1
|
|
20231108,092100,122336150,25500,25600,25600,25500,9
|
|
20231108,092000,122106450,25500,25550,25600,25500,721
|
|
20231108,091900,103678950,25550,25600,25600,25550,63
|
|
20231108,091800,102066550,25500,25500,25500,25500,2
|
|
20231108,091700,102015550,25500,25500,25500,25500,18
|
|
20231108,091600,101556550,25500,25550,25550,25500,120
|
|
20231108,091500,98493050,25550,25550,25550,25500,156
|
|
20231108,091400,94512000,25550,25550,25550,25550,7
|
|
20231108,091300,94333150,25550,25550,25550,25550,42
|
|
20231108,091200,93260050,25550,25650,25650,25550,123
|
|
20231108,091100,90117100,25550,25550,25600,25550,628
|
|
20231108,091000,74043050,25550,25600,25600,25500,1294
|
|
20231108,090900,40971800,25650,25650,25650,25650,102
|
|
20231108,090800,38355500,25650,25650,25650,25650,134
|
|
20231108,090700,34918400,25600,25650,25700,25600,68
|
|
20231108,090600,33176200,25650,25600,25650,25600,1028
|
|
20231108,090500,6827800,25600,25500,25600,25500,149
|
|
20231108,090400,3017300,25600,25600,25600,25600,101
|
|
20231108,090300,431700,25500,25500,25500,25500,0
|
|
20231108,090200,431700,25500,25500,25500,25500,0
|
|
20231108,090100,431700,25500,25500,25500,25500,5
|
|
20231108,090000,304200,25350,25350,25350,25350,12
|