618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,191500,483442400,25600,25600,25600,25600,834
|
|
20231109,191400,483442400,25600,25600,25600,25600,0
|
|
20231109,191300,483442400,25600,25600,25600,25600,0
|
|
20231109,191200,483442400,25600,25600,25600,25600,0
|
|
20231109,191100,483442400,25600,25600,25600,25600,0
|
|
20231109,191000,483442400,25600,25600,25600,25600,0
|
|
20231109,190900,483442400,25600,25600,25600,25600,0
|
|
20231109,190800,483442400,25600,25600,25600,25600,0
|
|
20231109,190700,483442400,25600,25600,25600,25600,0
|
|
20231109,190600,483442400,25600,25600,25600,25600,0
|
|
20231109,190500,483442400,25600,25600,25600,25600,0
|
|
20231109,190400,483442400,25600,25600,25600,25600,0
|
|
20231109,190300,483442400,25600,25600,25600,25600,0
|
|
20231109,190200,483442400,25600,25600,25600,25600,0
|
|
20231109,190100,483442400,25600,25600,25600,25600,0
|
|
20231109,190000,483442400,25600,25600,25600,25600,0
|
|
20231109,185900,483442400,25600,25600,25600,25600,0
|
|
20231109,185800,483442400,25600,25600,25600,25600,0
|
|
20231109,185700,483442400,25600,25600,25600,25600,0
|
|
20231109,185600,483442400,25600,25600,25600,25600,0
|
|
20231109,185500,483442400,25600,25600,25600,25600,0
|
|
20231109,185400,483442400,25600,25600,25600,25600,0
|
|
20231109,185300,483442400,25600,25600,25600,25600,0
|
|
20231109,185200,483442400,25600,25600,25600,25600,0
|
|
20231109,185100,483442400,25600,25600,25600,25600,0
|
|
20231109,185000,483442400,25600,25600,25600,25600,0
|
|
20231109,184900,483442400,25600,25600,25600,25600,0
|
|
20231109,184800,483442400,25600,25600,25600,25600,0
|
|
20231109,184700,483442400,25600,25600,25600,25600,0
|
|
20231109,184600,483442400,25600,25600,25600,25600,0
|
|
20231109,184500,483442400,25600,25600,25600,25600,834
|
|
20231109,184400,483442400,25600,25600,25600,25600,0
|
|
20231109,184300,483442400,25600,25600,25600,25600,0
|
|
20231109,184200,483442400,25600,25600,25600,25600,0
|
|
20231109,184100,483442400,25600,25600,25600,25600,0
|
|
20231109,184000,483442400,25600,25600,25600,25600,0
|
|
20231109,183900,483442400,25600,25600,25600,25600,0
|
|
20231109,183800,483442400,25600,25600,25600,25600,0
|
|
20231109,183700,483442400,25600,25600,25600,25600,0
|
|
20231109,183600,483442400,25600,25600,25600,25600,0
|
|
20231109,183500,483442400,25600,25600,25600,25600,0
|
|
20231109,183400,483442400,25600,25600,25600,25600,0
|
|
20231109,183300,483442400,25600,25600,25600,25600,0
|
|
20231109,183200,483442400,25600,25600,25600,25600,0
|
|
20231109,183100,483442400,25600,25600,25600,25600,0
|
|
20231109,183000,483442400,25600,25600,25600,25600,0
|
|
20231109,182900,483442400,25600,25600,25600,25600,0
|
|
20231109,182800,483442400,25600,25600,25600,25600,0
|
|
20231109,182700,483442400,25600,25600,25600,25600,0
|
|
20231109,182600,483442400,25600,25600,25600,25600,0
|
|
20231109,182500,483442400,25600,25600,25600,25600,0
|
|
20231109,182400,483442400,25600,25600,25600,25600,0
|
|
20231109,182300,483442400,25600,25600,25600,25600,0
|
|
20231109,182200,483442400,25600,25600,25600,25600,0
|
|
20231109,182100,483442400,25600,25600,25600,25600,0
|
|
20231109,182000,483442400,25600,25600,25600,25600,0
|
|
20231109,181900,483442400,25600,25600,25600,25600,0
|
|
20231109,181800,483442400,25600,25600,25600,25600,0
|
|
20231109,181700,483442400,25600,25600,25600,25600,0
|
|
20231109,181600,483442400,25600,25600,25600,25600,0
|
|
20231109,181500,483442400,25600,25600,25600,25600,834
|
|
20231109,181400,483442400,25600,25600,25600,25600,0
|
|
20231109,181300,483442400,25600,25600,25600,25600,0
|
|
20231109,181200,483442400,25600,25600,25600,25600,0
|
|
20231109,181100,483442400,25600,25600,25600,25600,0
|
|
20231109,181000,483442400,25600,25600,25600,25600,0
|
|
20231109,180900,483442400,25600,25600,25600,25600,0
|
|
20231109,180800,483442400,25600,25600,25600,25600,0
|
|
20231109,180700,483442400,25600,25600,25600,25600,0
|
|
20231109,180600,483442400,25600,25600,25600,25600,0
|
|
20231109,180500,483442400,25600,25600,25600,25600,0
|
|
20231109,180400,483442400,25600,25600,25600,25600,0
|
|
20231109,180300,483442400,25600,25600,25600,25600,0
|
|
20231109,180200,483442400,25600,25600,25600,25600,0
|
|
20231109,180100,483442400,25600,25600,25600,25600,0
|
|
20231109,180000,483442400,25600,25600,25600,25600,0
|
|
20231109,175900,483442400,25600,25600,25600,25600,0
|
|
20231109,175800,483442400,25600,25600,25600,25600,0
|
|
20231109,175700,483442400,25600,25600,25600,25600,0
|
|
20231109,175600,483442400,25600,25600,25600,25600,0
|
|
20231109,175500,483442400,25600,25600,25600,25600,0
|
|
20231109,175400,483442400,25600,25600,25600,25600,0
|
|
20231109,175300,483442400,25600,25600,25600,25600,0
|
|
20231109,175200,483442400,25600,25600,25600,25600,0
|
|
20231109,175100,483442400,25600,25600,25600,25600,0
|
|
20231109,175000,483442400,25600,25600,25600,25600,0
|
|
20231109,174900,483442400,25600,25600,25600,25600,0
|
|
20231109,174800,483442400,25600,25600,25600,25600,0
|
|
20231109,174700,483442400,25600,25600,25600,25600,0
|
|
20231109,174600,483442400,25600,25600,25600,25600,0
|
|
20231109,174500,483442400,25600,25600,25600,25600,834
|
|
20231109,174400,483442400,25600,25600,25600,25600,0
|
|
20231109,174300,483442400,25600,25600,25600,25600,0
|
|
20231109,174200,483442400,25600,25600,25600,25600,0
|
|
20231109,174100,483442400,25600,25600,25600,25600,0
|
|
20231109,174000,483442400,25600,25600,25600,25600,0
|
|
20231109,173900,483442400,25600,25600,25600,25600,0
|
|
20231109,173800,483442400,25600,25600,25600,25600,0
|
|
20231109,173700,483442400,25600,25600,25600,25600,0
|
|
20231109,173600,483442400,25600,25600,25600,25600,0
|
|
20231109,173500,483442400,25600,25600,25600,25600,0
|
|
20231109,173400,483442400,25600,25600,25600,25600,0
|
|
20231109,173300,483442400,25600,25600,25600,25600,0
|
|
20231109,173200,483442400,25600,25600,25600,25600,0
|
|
20231109,173100,483442400,25600,25600,25600,25600,0
|
|
20231109,173000,483442400,25600,25600,25600,25600,0
|
|
20231109,172900,483442400,25600,25600,25600,25600,0
|
|
20231109,172800,483442400,25600,25600,25600,25600,0
|
|
20231109,172700,483442400,25600,25600,25600,25600,0
|
|
20231109,172600,483442400,25600,25600,25600,25600,0
|
|
20231109,172500,483442400,25600,25600,25600,25600,0
|
|
20231109,172400,483442400,25600,25600,25600,25600,0
|
|
20231109,172300,483442400,25600,25600,25600,25600,0
|
|
20231109,172200,483442400,25600,25600,25600,25600,0
|
|
20231109,172100,483442400,25600,25600,25600,25600,0
|
|
20231109,172000,483442400,25600,25600,25600,25600,0
|
|
20231109,171900,483442400,25600,25600,25600,25600,0
|
|
20231109,171800,483442400,25600,25600,25600,25600,0
|
|
20231109,171700,483442400,25600,25600,25600,25600,0
|
|
20231109,171600,483442400,25600,25600,25600,25600,0
|
|
20231109,171500,483442400,25600,25600,25600,25600,834
|
|
20231109,171400,483442400,25600,25600,25600,25600,0
|
|
20231109,171300,483442400,25600,25600,25600,25600,0
|
|
20231109,171200,483442400,25600,25600,25600,25600,0
|
|
20231109,171100,483442400,25600,25600,25600,25600,0
|
|
20231109,171000,483442400,25600,25600,25600,25600,0
|
|
20231109,170900,483442400,25600,25600,25600,25600,0
|
|
20231109,170800,483442400,25600,25600,25600,25600,0
|
|
20231109,170700,483442400,25600,25600,25600,25600,0
|
|
20231109,170600,483442400,25600,25600,25600,25600,0
|
|
20231109,170500,483442400,25600,25600,25600,25600,0
|
|
20231109,170400,483442400,25600,25600,25600,25600,0
|
|
20231109,170300,483442400,25600,25600,25600,25600,0
|
|
20231109,170200,483442400,25600,25600,25600,25600,0
|
|
20231109,170100,483442400,25600,25600,25600,25600,0
|
|
20231109,170000,483442400,25600,25600,25600,25600,0
|
|
20231109,165900,483442400,25600,25600,25600,25600,0
|
|
20231109,165800,483442400,25600,25600,25600,25600,0
|
|
20231109,165700,483442400,25600,25600,25600,25600,0
|
|
20231109,165600,483442400,25600,25600,25600,25600,0
|
|
20231109,165500,483442400,25600,25600,25600,25600,0
|
|
20231109,165400,483442400,25600,25600,25600,25600,0
|
|
20231109,165300,483442400,25600,25600,25600,25600,0
|
|
20231109,165200,483442400,25600,25600,25600,25600,0
|
|
20231109,165100,483442400,25600,25600,25600,25600,0
|
|
20231109,165000,483442400,25600,25600,25600,25600,0
|
|
20231109,164900,483442400,25600,25600,25600,25600,0
|
|
20231109,164800,483442400,25600,25600,25600,25600,0
|
|
20231109,164700,483442400,25600,25600,25600,25600,0
|
|
20231109,164600,483442400,25600,25600,25600,25600,0
|
|
20231109,164500,483442400,25600,25600,25600,25600,834
|
|
20231109,164400,483442400,25600,25600,25600,25600,0
|
|
20231109,164300,483442400,25600,25600,25600,25600,0
|
|
20231109,164200,483442400,25600,25600,25600,25600,0
|
|
20231109,164100,483442400,25600,25600,25600,25600,0
|
|
20231109,164000,483442400,25600,25600,25600,25600,0
|
|
20231109,163900,483442400,25600,25600,25600,25600,0
|
|
20231109,163800,483442400,25600,25600,25600,25600,0
|
|
20231109,163700,483442400,25600,25600,25600,25600,0
|
|
20231109,163600,483442400,25600,25600,25600,25600,0
|
|
20231109,163500,483442400,25600,25600,25600,25600,0
|
|
20231109,163400,483442400,25600,25600,25600,25600,0
|
|
20231109,163300,483442400,25600,25600,25600,25600,0
|
|
20231109,163200,483442400,25600,25600,25600,25600,0
|
|
20231109,163100,483442400,25600,25600,25600,25600,0
|
|
20231109,163000,483442400,25600,25600,25600,25600,0
|
|
20231109,162900,483442400,25600,25600,25600,25600,0
|
|
20231109,162800,483442400,25600,25600,25600,25600,0
|
|
20231109,162700,483442400,25600,25600,25600,25600,0
|
|
20231109,162600,483442400,25600,25600,25600,25600,0
|
|
20231109,162500,483442400,25600,25600,25600,25600,0
|
|
20231109,162400,483442400,25600,25600,25600,25600,0
|
|
20231109,162300,483442400,25600,25600,25600,25600,0
|
|
20231109,162200,483442400,25600,25600,25600,25600,0
|
|
20231109,162100,483442400,25600,25600,25600,25600,0
|
|
20231109,162000,483442400,25600,25600,25600,25600,0
|
|
20231109,161900,483442400,25600,25600,25600,25600,0
|
|
20231109,161800,483442400,25600,25600,25600,25600,0
|
|
20231109,161700,483442400,25600,25600,25600,25600,0
|
|
20231109,161600,483442400,25600,25600,25600,25600,0
|
|
20231109,161500,483442400,25600,25600,25600,25600,834
|
|
20231109,161400,483442400,25600,25600,25600,25600,0
|
|
20231109,161300,483442400,25600,25600,25600,25600,0
|
|
20231109,161200,483442400,25600,25600,25600,25600,0
|
|
20231109,161100,483442400,25600,25600,25600,25600,0
|
|
20231109,161000,483442400,25600,25600,25600,25600,0
|
|
20231109,160900,483442400,25600,25600,25600,25600,0
|
|
20231109,160800,483442400,25600,25600,25600,25600,0
|
|
20231109,160700,483442400,25600,25600,25600,25600,0
|
|
20231109,160600,483442400,25600,25600,25600,25600,0
|
|
20231109,160500,483442400,25600,25600,25600,25600,0
|
|
20231109,160400,483442400,25600,25600,25600,25600,0
|
|
20231109,160300,483442400,25600,25600,25600,25600,0
|
|
20231109,160200,483442400,25600,25600,25600,25600,0
|
|
20231109,160100,483442400,25600,25600,25600,25600,0
|
|
20231109,160000,483442400,25600,25600,25600,25600,0
|
|
20231109,155900,483442400,25600,25600,25600,25600,0
|
|
20231109,155800,483442400,25600,25600,25600,25600,0
|
|
20231109,155700,483442400,25600,25600,25600,25600,0
|
|
20231109,155600,483442400,25600,25600,25600,25600,0
|
|
20231109,155500,483442400,25600,25600,25600,25600,0
|
|
20231109,155400,483442400,25600,25600,25600,25600,0
|
|
20231109,155300,483442400,25600,25600,25600,25600,0
|
|
20231109,155200,483442400,25600,25600,25600,25600,0
|
|
20231109,155100,483442400,25600,25600,25600,25600,0
|
|
20231109,155000,483442400,25600,25600,25600,25600,0
|
|
20231109,154900,483442400,25600,25600,25600,25600,0
|
|
20231109,154800,483442400,25600,25600,25600,25600,0
|
|
20231109,154700,483442400,25600,25600,25600,25600,0
|
|
20231109,154600,483442400,25600,25600,25600,25600,0
|
|
20231109,154500,483442400,25600,25600,25600,25600,834
|
|
20231109,154400,483442400,25600,25600,25600,25600,0
|
|
20231109,154300,483442400,25600,25600,25600,25600,0
|
|
20231109,154200,483442400,25600,25600,25600,25600,0
|
|
20231109,154100,483442400,25600,25600,25600,25600,0
|
|
20231109,154000,483442400,25600,25600,25600,25600,0
|
|
20231109,153900,483442400,25600,25600,25600,25600,0
|
|
20231109,153800,483442400,25600,25600,25600,25600,0
|
|
20231109,153700,483442400,25600,25600,25600,25600,0
|
|
20231109,153600,483442400,25600,25600,25600,25600,0
|
|
20231109,153500,483442400,25600,25600,25600,25600,0
|
|
20231109,153400,483442400,25600,25600,25600,25600,0
|
|
20231109,153300,483442400,25600,25600,25600,25600,0
|
|
20231109,153200,483442400,25600,25600,25600,25600,0
|
|
20231109,153100,483442400,25600,25600,25600,25600,0
|
|
20231109,153000,483442400,25600,25600,25600,25600,834
|
|
20231109,152900,462092000,25700,25700,25700,25700,0
|
|
20231109,152800,462092000,25700,25700,25700,25700,0
|
|
20231109,152700,462092000,25700,25700,25700,25700,0
|
|
20231109,152600,462092000,25700,25700,25700,25700,0
|
|
20231109,152500,462092000,25700,25700,25700,25700,0
|
|
20231109,152400,462092000,25700,25700,25700,25700,0
|
|
20231109,152300,462092000,25700,25700,25700,25700,0
|
|
20231109,152200,462092000,25700,25700,25700,25700,0
|
|
20231109,152100,462092000,25700,25700,25700,25700,0
|
|
20231109,152000,462092000,25700,25700,25700,25700,0
|
|
20231109,151900,462092000,25700,25700,25700,25700,3
|
|
20231109,151800,462014900,25650,25650,25650,25650,0
|
|
20231109,151700,462014900,25650,25650,25650,25650,1
|
|
20231109,151600,461989250,25650,25700,25700,25650,106
|
|
20231109,151500,459270200,25700,25700,25700,25700,2
|
|
20231109,151400,459218800,25650,25700,25750,25650,313
|
|
20231109,151300,451174500,25750,25750,25750,25700,308
|
|
20231109,151200,443243550,25650,25650,25650,25650,155
|
|
20231109,151100,439267800,25650,25700,25750,25650,800
|
|
20231109,151000,418677500,25700,25650,25700,25650,250
|
|
20231109,150900,412252550,25650,25650,25700,25650,229
|
|
20231109,150800,406373000,25650,25650,25650,25650,40
|
|
20231109,150700,405347000,25650,25650,25700,25650,265
|
|
20231109,150600,398549650,25700,25650,25700,25650,98
|
|
20231109,150500,396034050,25650,25650,25650,25650,274
|
|
20231109,150400,389005950,25650,25700,25700,25650,253
|
|
20231109,150300,382516400,25700,25700,25700,25700,2
|
|
20231109,150200,382465000,25650,25650,25650,25650,2
|
|
20231109,150100,382413700,25650,25650,25650,25650,100
|
|
20231109,150000,379848700,25650,25650,25650,25650,3
|
|
20231109,145900,379771750,25650,25650,25650,25650,1
|
|
20231109,145800,379746100,25650,25650,25650,25650,0
|
|
20231109,145700,379746100,25650,25600,25650,25600,64
|
|
20231109,145600,378107650,25650,25650,25650,25650,2
|
|
20231109,145500,378056350,25600,25600,25600,25600,1
|
|
20231109,145400,378030750,25650,25650,25650,25600,9
|
|
20231109,145300,377800200,25650,25650,25650,25650,0
|
|
20231109,145200,377800200,25650,25650,25650,25650,5
|
|
20231109,145100,377671950,25650,25650,25650,25650,0
|
|
20231109,145000,377671950,25650,25650,25650,25650,3
|
|
20231109,144900,377595000,25700,25700,25700,25650,12
|
|
20231109,144800,377286650,25650,25650,25650,25650,0
|
|
20231109,144700,377286650,25650,25650,25650,25650,51
|
|
20231109,144600,375978500,25650,25650,25650,25650,0
|
|
20231109,144500,375978500,25650,25650,25650,25650,21
|
|
20231109,144400,375439850,25650,25700,25700,25650,21
|
|
20231109,144300,374900200,25700,25700,25700,25700,2
|
|
20231109,144200,374848800,25650,25650,25650,25650,1
|
|
20231109,144100,374823150,25650,25650,25650,25650,1
|
|
20231109,144000,374797500,25650,25650,25650,25650,0
|
|
20231109,143900,374797500,25650,25650,25650,25650,1
|
|
20231109,143800,374771850,25700,25700,25700,25700,1
|
|
20231109,143700,374746150,25650,25650,25650,25650,1
|
|
20231109,143600,374720500,25650,25650,25700,25650,22
|
|
20231109,143500,374156150,25550,25550,25550,25550,0
|
|
20231109,143400,374156150,25550,25550,25550,25550,54
|
|
20231109,143300,372776450,25650,25550,25650,25550,8
|
|
20231109,143200,372571350,25550,25550,25550,25550,1
|
|
20231109,143100,372545800,25550,25550,25550,25550,0
|
|
20231109,143000,372545800,25550,25550,25550,25550,21
|
|
20231109,142900,372009250,25600,25550,25600,25550,250
|
|
20231109,142800,365620750,25550,25550,25550,25550,101
|
|
20231109,142700,363040200,25550,25550,25600,25550,109
|
|
20231109,142600,360254850,25550,25550,25550,25550,104
|
|
20231109,142500,357597650,25550,25600,25600,25550,1060
|
|
20231109,142400,330464650,25600,25600,25600,25600,100
|
|
20231109,142300,327904650,25600,25650,25650,25600,102
|
|
20231109,142200,325293400,25600,25650,25650,25600,691
|
|
20231109,142100,307570250,25650,25650,25650,25650,100
|
|
20231109,142000,305005250,25650,25650,25650,25650,103
|
|
20231109,141900,302363300,25700,25700,25700,25700,1
|
|
20231109,141800,302337600,25650,25650,25650,25650,1
|
|
20231109,141700,302311950,25700,25650,25700,25650,31
|
|
20231109,141600,301515300,25700,25700,25700,25700,4
|
|
20231109,141500,301412500,25650,25650,25650,25650,21
|
|
20231109,141400,300873850,25650,25650,25650,25650,0
|
|
20231109,141300,300873850,25650,25650,25650,25650,1
|
|
20231109,141200,300848200,25650,25650,25650,25650,1
|
|
20231109,141100,300822550,25650,25650,25650,25650,0
|
|
20231109,141000,300822550,25650,25650,25650,25650,1
|
|
20231109,140900,300796900,25650,25700,25700,25650,3
|
|
20231109,140800,300719850,25700,25700,25700,25700,47
|
|
20231109,140700,299511950,25650,25650,25650,25650,1
|
|
20231109,140600,299486300,25700,25700,25700,25700,6
|
|
20231109,140500,299332100,25700,25700,25700,25700,1
|
|
20231109,140400,299306400,25700,25700,25700,25700,101
|
|
20231109,140300,296710700,25700,25700,25700,25700,0
|
|
20231109,140200,296710700,25700,25700,25750,25700,802
|
|
20231109,140100,276099250,25700,25700,25700,25700,101
|
|
20231109,140000,273503550,25700,25750,25750,25700,2
|
|
20231109,135900,273452100,25700,25700,25700,25700,30
|
|
20231109,135800,272681100,25650,25650,25650,25650,18
|
|
20231109,135700,272219400,25650,25650,25650,25650,1
|
|
20231109,135600,272193750,25700,25650,25700,25650,3
|
|
20231109,135500,272116700,25650,25650,25650,25650,1
|
|
20231109,135400,272091050,25650,25650,25650,25650,0
|
|
20231109,135300,272091050,25650,25650,25650,25650,11
|
|
20231109,135200,271808900,25700,25700,25700,25700,1
|
|
20231109,135100,271783200,25650,25650,25650,25650,1
|
|
20231109,135000,271757550,25650,25650,25650,25650,1
|
|
20231109,134900,271731900,25700,25650,25700,25650,3
|
|
20231109,134800,271654850,25650,25700,25700,25650,170
|
|
20231109,134700,267292600,25700,25700,25700,25700,1
|
|
20231109,134600,267266900,25750,25700,25750,25700,13
|
|
20231109,134500,266932750,25700,25700,25700,25700,1
|
|
20231109,134400,266907050,25700,25700,25700,25700,0
|
|
20231109,134300,266907050,25700,25750,25750,25700,112
|
|
20231109,134200,264028600,25750,25750,25750,25750,2
|
|
20231109,134100,263977100,25750,25700,25750,25700,6
|
|
20231109,134000,263822650,25750,25750,25750,25750,1
|
|
20231109,133900,263796900,25750,25750,25750,25750,0
|
|
20231109,133800,263796900,25750,25750,25750,25750,0
|
|
20231109,133700,263796900,25750,25750,25750,25750,0
|
|
20231109,133600,263796900,25750,25750,25750,25750,0
|
|
20231109,133500,263796900,25750,25750,25750,25750,2
|
|
20231109,133400,263745400,25750,25750,25750,25750,0
|
|
20231109,133300,263745400,25750,25750,25750,25750,0
|
|
20231109,133200,263745400,25750,25750,25750,25750,1
|
|
20231109,133100,263719650,25750,25750,25750,25750,26
|
|
20231109,133000,263050150,25750,25750,25750,25750,4
|
|
20231109,132900,262947150,25750,25750,25750,25750,1
|
|
20231109,132800,262921400,25700,25700,25700,25700,2
|
|
20231109,132700,262870000,25700,25700,25700,25700,97
|
|
20231109,132600,260377100,25700,25700,25700,25700,0
|
|
20231109,132500,260377100,25700,25700,25700,25700,201
|
|
20231109,132400,255211400,25700,25700,25700,25700,10
|
|
20231109,132300,254954400,25700,25700,25700,25700,0
|
|
20231109,132200,254954400,25700,25700,25700,25700,5
|
|
20231109,132100,254825900,25700,25700,25700,25700,0
|
|
20231109,132000,254825900,25700,25700,25700,25700,1
|
|
20231109,131900,254800200,25700,25700,25700,25700,11
|
|
20231109,131800,254517500,25700,25700,25700,25700,1
|
|
20231109,131700,254491800,25650,25650,25650,25650,0
|
|
20231109,131600,254491800,25650,25650,25650,25650,26
|
|
20231109,131500,253824900,25700,25700,25700,25700,1
|
|
20231109,131400,253799200,25700,25700,25700,25700,2
|
|
20231109,131300,253747800,25700,25700,25700,25700,3
|
|
20231109,131200,253670700,25700,25700,25700,25700,0
|
|
20231109,131100,253670700,25700,25700,25700,25700,0
|
|
20231109,131000,253670700,25700,25700,25700,25700,0
|
|
20231109,130900,253670700,25700,25700,25700,25700,1
|
|
20231109,130800,253645000,25700,25700,25700,25700,21
|
|
20231109,130700,253105300,25700,25650,25700,25650,21
|
|
20231109,130600,252566550,25700,25700,25700,25700,9
|
|
20231109,130500,252335250,25700,25700,25700,25700,2
|
|
20231109,130400,252283850,25700,25700,25700,25700,0
|
|
20231109,130300,252283850,25700,25700,25700,25700,1
|
|
20231109,130200,252258150,25700,25700,25700,25700,4
|
|
20231109,130100,252155350,25700,25700,25700,25700,4
|
|
20231109,130000,252052550,25700,25700,25700,25700,1
|
|
20231109,125900,252026850,25700,25700,25700,25700,0
|
|
20231109,125800,252026850,25700,25700,25700,25700,0
|
|
20231109,125700,252026850,25700,25700,25700,25700,0
|
|
20231109,125600,252026850,25700,25700,25700,25700,0
|
|
20231109,125500,252026850,25700,25700,25700,25700,1
|
|
20231109,125400,252001150,25700,25700,25700,25700,1
|
|
20231109,125300,251975450,25700,25700,25700,25700,0
|
|
20231109,125200,251975450,25700,25700,25700,25700,6
|
|
20231109,125100,251821250,25650,25650,25650,25650,10
|
|
20231109,125000,251564750,25700,25700,25700,25700,0
|
|
20231109,124900,251564750,25700,25700,25700,25700,1
|
|
20231109,124800,251539050,25700,25700,25700,25700,2
|
|
20231109,124700,251487650,25650,25650,25650,25650,0
|
|
20231109,124600,251487650,25650,25650,25650,25650,0
|
|
20231109,124500,251487650,25650,25650,25650,25650,1
|
|
20231109,124400,251462000,25700,25700,25700,25700,2
|
|
20231109,124300,251410600,25700,25700,25700,25700,10
|
|
20231109,124200,251153600,25700,25700,25700,25700,1
|
|
20231109,124100,251127900,25700,25700,25700,25700,2
|
|
20231109,124000,251076500,25700,25700,25700,25700,7
|
|
20231109,123900,250896600,25700,25700,25700,25700,6
|
|
20231109,123800,250742400,25700,25700,25700,25700,1
|
|
20231109,123700,250716700,25700,25700,25700,25700,11
|
|
20231109,123600,250434000,25700,25700,25700,25700,0
|
|
20231109,123500,250434000,25700,25700,25700,25700,2
|
|
20231109,123400,250382600,25700,25700,25700,25700,0
|
|
20231109,123300,250382600,25700,25700,25700,25700,137
|
|
20231109,123200,246861700,25750,25750,25750,25750,3
|
|
20231109,123100,246784450,25750,25750,25750,25750,0
|
|
20231109,123000,246784450,25750,25750,25750,25750,3
|
|
20231109,122900,246707200,25750,25750,25750,25750,0
|
|
20231109,122800,246707200,25750,25750,25750,25750,2
|
|
20231109,122700,246655700,25750,25750,25750,25750,0
|
|
20231109,122600,246655700,25750,25750,25750,25750,38
|
|
20231109,122500,245677200,25750,25750,25750,25750,0
|
|
20231109,122400,245677200,25750,25750,25750,25750,0
|
|
20231109,122300,245677200,25750,25750,25750,25750,0
|
|
20231109,122200,245677200,25750,25750,25750,25750,0
|
|
20231109,122100,245677200,25750,25750,25750,25750,1
|
|
20231109,122000,245651450,25750,25750,25750,25750,1
|
|
20231109,121900,245625700,25700,25700,25700,25700,0
|
|
20231109,121800,245625700,25700,25700,25700,25700,0
|
|
20231109,121700,245625700,25700,25700,25700,25700,68
|
|
20231109,121600,243878100,25700,25700,25700,25700,250
|
|
20231109,121500,237453100,25750,25750,25750,25750,0
|
|
20231109,121400,237453100,25750,25750,25750,25750,2
|
|
20231109,121300,237401600,25700,25700,25700,25700,0
|
|
20231109,121200,237401600,25700,25700,25700,25700,0
|
|
20231109,121100,237401600,25700,25700,25700,25700,0
|
|
20231109,121000,237401600,25700,25700,25700,25700,0
|
|
20231109,120900,237401600,25700,25700,25700,25700,0
|
|
20231109,120800,237401600,25700,25750,25750,25700,83
|
|
20231109,120700,235268350,25750,25700,25750,25700,13
|
|
20231109,120600,234934200,25750,25750,25750,25750,4
|
|
20231109,120500,234831200,25750,25750,25750,25750,4
|
|
20231109,120400,234728200,25750,25750,25750,25750,41
|
|
20231109,120300,233672450,25700,25700,25700,25700,0
|
|
20231109,120200,233672450,25700,25700,25700,25700,1
|
|
20231109,120100,233646750,25750,25750,25750,25750,2
|
|
20231109,120000,233595250,25750,25750,25750,25750,0
|
|
20231109,115900,233595250,25750,25750,25750,25750,1
|
|
20231109,115800,233569500,25750,25750,25750,25750,0
|
|
20231109,115700,233569500,25750,25750,25750,25750,1
|
|
20231109,115600,233543750,25750,25750,25750,25700,26
|
|
20231109,115500,232874350,25750,25750,25750,25750,0
|
|
20231109,115400,232874350,25750,25750,25750,25750,128
|
|
20231109,115300,229578350,25750,25750,25750,25750,0
|
|
20231109,115200,229578350,25750,25750,25750,25750,0
|
|
20231109,115100,229578350,25750,25750,25750,25750,0
|
|
20231109,115000,229578350,25750,25750,25750,25750,0
|
|
20231109,114900,229578350,25750,25750,25750,25750,102
|
|
20231109,114800,226951850,25750,25750,25750,25750,1
|
|
20231109,114700,226926100,25750,25750,25750,25750,1
|
|
20231109,114600,226900350,25750,25750,25750,25750,0
|
|
20231109,114500,226900350,25750,25750,25750,25750,1
|
|
20231109,114400,226874600,25750,25750,25750,25750,2
|
|
20231109,114300,226823100,25750,25750,25750,25750,0
|
|
20231109,114200,226823100,25750,25750,25750,25750,10
|
|
20231109,114100,226565600,25750,25750,25750,25750,2
|
|
20231109,114000,226514100,25750,25750,25750,25750,1
|
|
20231109,113900,226488350,25750,25750,25750,25750,0
|
|
20231109,113800,226488350,25750,25750,25750,25750,0
|
|
20231109,113700,226488350,25750,25750,25750,25750,0
|
|
20231109,113600,226488350,25750,25750,25750,25750,1
|
|
20231109,113500,226462600,25750,25750,25750,25750,0
|
|
20231109,113400,226462600,25750,25750,25750,25750,1
|
|
20231109,113300,226436850,25700,25700,25700,25700,20
|
|
20231109,113200,225922850,25700,25700,25700,25700,0
|
|
20231109,113100,225922850,25700,25700,25700,25700,0
|
|
20231109,113000,225922850,25700,25700,25700,25700,100
|
|
20231109,112900,223352850,25750,25750,25750,25750,0
|
|
20231109,112800,223352850,25750,25750,25750,25750,0
|
|
20231109,112700,223352850,25750,25700,25750,25700,411
|
|
20231109,112600,212790050,25700,25700,25700,25700,1
|
|
20231109,112500,212764350,25700,25700,25700,25700,1
|
|
20231109,112400,212738650,25700,25700,25700,25700,7
|
|
20231109,112300,212558750,25700,25650,25700,25650,2
|
|
20231109,112200,212507400,25650,25650,25700,25650,21
|
|
20231109,112100,211968700,25700,25700,25700,25700,3
|
|
20231109,112000,211891600,25700,25650,25700,25650,7
|
|
20231109,111900,211711900,25700,25700,25700,25650,238
|
|
20231109,111800,205595350,25700,25650,25700,25650,3
|
|
20231109,111700,205518350,25700,25700,25700,25700,9
|
|
20231109,111600,205287050,25700,25700,25700,25700,1
|
|
20231109,111500,205261350,25650,25700,25700,25650,9
|
|
20231109,111400,205030100,25700,25700,25700,25700,3
|
|
20231109,111300,204953000,25700,25700,25700,25700,2
|
|
20231109,111200,204901600,25700,25700,25700,25700,14
|
|
20231109,111100,204541800,25700,25700,25700,25700,1
|
|
20231109,111000,204516100,25700,25650,25700,25650,151
|
|
20231109,110900,200642900,25700,25700,25700,25700,2
|
|
20231109,110800,200591500,25700,25700,25700,25700,13
|
|
20231109,110700,200257400,25700,25700,25700,25700,8
|
|
20231109,110600,200051800,25700,25700,25700,25700,1
|
|
20231109,110500,200026100,25700,25700,25700,25700,2
|
|
20231109,110400,199974700,25700,25700,25700,25700,2
|
|
20231109,110300,199923300,25700,25700,25700,25700,0
|
|
20231109,110200,199923300,25700,25700,25700,25700,11
|
|
20231109,110100,199640600,25700,25700,25700,25700,1
|
|
20231109,110000,199614900,25700,25650,25700,25650,3
|
|
20231109,105900,199537850,25700,25650,25700,25650,30
|
|
20231109,105800,198768200,25700,25700,25700,25700,63
|
|
20231109,105700,197149100,25700,25700,25700,25700,1
|
|
20231109,105600,197123400,25700,25700,25700,25700,4
|
|
20231109,105500,197020600,25650,25700,25700,25650,22
|
|
20231109,105400,196456200,25700,25700,25700,25700,1
|
|
20231109,105300,196430500,25700,25700,25700,25700,1
|
|
20231109,105200,196404800,25700,25700,25700,25700,1
|
|
20231109,105100,196379100,25700,25700,25700,25700,1
|
|
20231109,105000,196353400,25700,25700,25700,25700,0
|
|
20231109,104900,196353400,25700,25700,25700,25700,46
|
|
20231109,104800,195171200,25700,25650,25700,25650,28
|
|
20231109,104700,194452600,25650,25700,25700,25650,2
|
|
20231109,104600,194401250,25650,25650,25650,25650,0
|
|
20231109,104500,194401250,25650,25650,25650,25650,3
|
|
20231109,104400,194324300,25650,25650,25650,25650,0
|
|
20231109,104300,194324300,25650,25650,25650,25650,66
|
|
20231109,104200,192631400,25650,25650,25650,25650,1
|
|
20231109,104100,192605750,25650,25600,25650,25600,273
|
|
20231109,104000,185616800,25650,25650,25650,25650,2
|
|
20231109,103900,185565500,25650,25650,25650,25650,1
|
|
20231109,103800,185539850,25650,25700,25700,25650,87
|
|
20231109,103700,183308250,25700,25700,25700,25700,2
|
|
20231109,103600,183256850,25700,25700,25700,25700,39
|
|
20231109,103500,182254550,25650,25650,25650,25650,0
|
|
20231109,103400,182254550,25650,25650,25650,25650,51
|
|
20231109,103300,180946400,25650,25650,25650,25650,8
|
|
20231109,103200,180741200,25650,25650,25650,25650,2
|
|
20231109,103100,180689900,25700,25650,25700,25650,16
|
|
20231109,103000,180278800,25700,25700,25700,25700,5
|
|
20231109,102900,180150300,25700,25700,25700,25700,0
|
|
20231109,102800,180150300,25700,25600,25700,25550,88
|
|
20231109,102700,177898300,25600,25600,25600,25600,7
|
|
20231109,102600,177719100,25600,25600,25600,25600,3
|
|
20231109,102500,177642300,25600,25600,25600,25600,1
|
|
20231109,102400,177616700,25600,25650,25650,25600,1190
|
|
20231109,102300,147152100,25700,25700,25700,25700,0
|
|
20231109,102200,147152100,25700,25700,25700,25700,1
|
|
20231109,102100,147126400,25700,25700,25700,25700,4
|
|
20231109,102000,147023600,25650,25650,25650,25650,0
|
|
20231109,101900,147023600,25650,25650,25650,25650,0
|
|
20231109,101800,147023600,25650,25700,25700,25650,502
|
|
20231109,101700,134147200,25700,25700,25700,25700,1
|
|
20231109,101600,134121500,25650,25700,25700,25650,11
|
|
20231109,101500,133838850,25700,25700,25700,25700,125
|
|
20231109,101400,130626350,25700,25700,25700,25700,1
|
|
20231109,101300,130600650,25700,25700,25700,25700,10
|
|
20231109,101200,130343650,25650,25700,25700,25650,121
|
|
20231109,101100,127239950,25700,25700,25700,25700,13
|
|
20231109,101000,126905850,25700,25700,25700,25700,0
|
|
20231109,100900,126905850,25700,25700,25700,25700,2
|
|
20231109,100800,126854450,25650,25650,25650,25650,30
|
|
20231109,100700,126084950,25650,25650,25650,25650,0
|
|
20231109,100600,126084950,25650,25650,25650,25650,1
|
|
20231109,100500,126059300,25650,25650,25650,25650,0
|
|
20231109,100400,126059300,25650,25650,25650,25650,10
|
|
20231109,100300,125802800,25700,25700,25700,25650,5
|
|
20231109,100200,125674400,25650,25700,25700,25650,702
|
|
20231109,100100,107668000,25650,25700,25700,25650,3
|
|
20231109,100000,107591000,25700,25700,25700,25700,2
|
|
20231109,095900,107539600,25700,25650,25700,25650,27
|
|
20231109,095800,106846700,25700,25700,25700,25700,1
|
|
20231109,095700,106821000,25700,25700,25700,25700,0
|
|
20231109,095600,106821000,25700,25700,25700,25700,0
|
|
20231109,095500,106821000,25700,25700,25700,25700,0
|
|
20231109,095400,106821000,25700,25700,25700,25700,0
|
|
20231109,095300,106821000,25700,25700,25700,25700,0
|
|
20231109,095200,106821000,25700,25700,25700,25700,0
|
|
20231109,095100,106821000,25700,25700,25700,25700,48
|
|
20231109,095000,105587400,25700,25700,25700,25700,100
|
|
20231109,094900,103017400,25700,25700,25700,25700,324
|
|
20231109,094800,94690600,25700,25700,25700,25700,0
|
|
20231109,094700,94690600,25700,25700,25700,25700,1
|
|
20231109,094600,94664900,25700,25700,25700,25700,563
|
|
20231109,094500,80195800,25750,25750,25750,25750,1
|
|
20231109,094400,80170050,25750,25750,25750,25750,1
|
|
20231109,094300,80144300,25750,25750,25750,25750,3
|
|
20231109,094200,80067050,25700,25700,25700,25700,39
|
|
20231109,094100,79064750,25700,25700,25700,25700,0
|
|
20231109,094000,79064750,25700,25700,25700,25700,181
|
|
20231109,093900,74413050,25700,25700,25700,25700,250
|
|
20231109,093800,67988050,25700,25750,25750,25700,103
|
|
20231109,093700,65340800,25750,25750,25750,25750,0
|
|
20231109,093600,65340800,25750,25750,25750,25750,2
|
|
20231109,093500,65289300,25750,25750,25750,25750,1
|
|
20231109,093400,65263550,25750,25800,25800,25750,10
|
|
20231109,093300,65006000,25800,25800,25800,25800,15
|
|
20231109,093200,64619000,25800,25750,25800,25750,49
|
|
20231109,093100,63357200,25750,25800,25800,25750,93
|
|
20231109,093000,60957900,25800,25800,25800,25800,2
|
|
20231109,092900,60906300,25800,25800,25800,25800,1
|
|
20231109,092800,60880500,25800,25800,25800,25800,6
|
|
20231109,092700,60725700,25800,25700,25800,25700,3
|
|
20231109,092600,60648400,25700,25750,25750,25700,528
|
|
20231109,092500,47078300,25750,25750,25750,25750,1
|
|
20231109,092400,47052550,25750,25750,25750,25750,305
|
|
20231109,092300,39198800,25800,25750,25800,25750,3
|
|
20231109,092200,39121500,25800,25800,25800,25800,13
|
|
20231109,092100,38786100,25800,25750,25800,25750,13
|
|
20231109,092000,38451200,25750,25800,25800,25750,4
|
|
20231109,091900,38348100,25750,25750,25750,25750,202
|
|
20231109,091800,33146600,25750,25750,25750,25750,1
|
|
20231109,091700,33120850,25750,25750,25750,25750,15
|
|
20231109,091600,32734600,25750,25750,25750,25750,1
|
|
20231109,091500,32708850,25750,25750,25750,25750,6
|
|
20231109,091400,32554350,25750,25700,25750,25700,22
|
|
20231109,091300,31988850,25750,25750,25750,25750,1
|
|
20231109,091200,31963100,25600,25600,25600,25550,64
|
|
20231109,091100,30326200,25550,25650,25650,25550,320
|
|
20231109,091000,22149400,25650,25750,25750,25650,27
|
|
20231109,090900,21456350,25750,25800,25800,25700,188
|
|
20231109,090800,16624200,25800,25800,25800,25800,4
|
|
20231109,090700,16521000,25750,25800,25800,25750,51
|
|
20231109,090600,15207700,25800,25800,25800,25800,227
|
|
20231109,090500,9351100,25850,25800,25850,25800,99
|
|
20231109,090400,6796850,25800,25800,25800,25800,3
|
|
20231109,090300,6719450,25800,25800,25800,25800,28
|
|
20231109,090200,5997050,25800,25800,25800,25800,3
|
|
20231109,090100,5919650,25850,25850,25850,25850,206
|
|
20231109,090000,594550,25850,25850,25850,25850,23
|