577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,183400,763064000,22200,22200,22200,22200,1280
|
|
20231101,183300,763064000,22200,22200,22200,22200,0
|
|
20231101,183200,763064000,22200,22200,22200,22200,0
|
|
20231101,183100,763064000,22200,22200,22200,22200,0
|
|
20231101,183000,763064000,22200,22200,22200,22200,0
|
|
20231101,182900,763064000,22200,22200,22200,22200,0
|
|
20231101,182800,763064000,22200,22200,22200,22200,0
|
|
20231101,182700,763064000,22200,22200,22200,22200,0
|
|
20231101,182600,763064000,22200,22200,22200,22200,0
|
|
20231101,182500,763064000,22200,22200,22200,22200,0
|
|
20231101,182400,763064000,22200,22200,22200,22200,0
|
|
20231101,182300,763064000,22200,22200,22200,22200,0
|
|
20231101,182200,763064000,22200,22200,22200,22200,0
|
|
20231101,182100,763064000,22200,22200,22200,22200,0
|
|
20231101,182000,763064000,22200,22200,22200,22200,0
|
|
20231101,181900,763064000,22200,22200,22200,22200,0
|
|
20231101,181800,763064000,22200,22200,22200,22200,0
|
|
20231101,181700,763064000,22200,22200,22200,22200,0
|
|
20231101,181600,763064000,22200,22200,22200,22200,0
|
|
20231101,181500,763064000,22200,22200,22200,22200,0
|
|
20231101,181400,763064000,22200,22200,22200,22200,0
|
|
20231101,181300,763064000,22200,22200,22200,22200,0
|
|
20231101,181200,763064000,22200,22200,22200,22200,0
|
|
20231101,181100,763064000,22200,22200,22200,22200,0
|
|
20231101,181000,763064000,22200,22200,22200,22200,0
|
|
20231101,180900,763064000,22200,22200,22200,22200,0
|
|
20231101,180800,763064000,22200,22200,22200,22200,0
|
|
20231101,180700,763064000,22200,22200,22200,22200,0
|
|
20231101,180600,763064000,22200,22200,22200,22200,0
|
|
20231101,180500,763064000,22200,22200,22200,22200,0
|
|
20231101,180400,763064000,22200,22200,22200,22200,1280
|
|
20231101,180300,763064000,22200,22200,22200,22200,0
|
|
20231101,180200,763064000,22200,22200,22200,22200,0
|
|
20231101,180100,763064000,22200,22200,22200,22200,0
|
|
20231101,180000,763064000,22200,22200,22200,22200,0
|
|
20231101,175900,763064000,22200,22200,22200,22200,0
|
|
20231101,175800,763064000,22200,22200,22200,22200,0
|
|
20231101,175700,763064000,22200,22200,22200,22200,0
|
|
20231101,175600,763064000,22200,22200,22200,22200,0
|
|
20231101,175500,763064000,22200,22200,22200,22200,0
|
|
20231101,175400,763064000,22200,22200,22200,22200,0
|
|
20231101,175300,763064000,22200,22200,22200,22200,0
|
|
20231101,175200,763064000,22200,22200,22200,22200,0
|
|
20231101,175100,763064000,22200,22200,22200,22200,0
|
|
20231101,175000,763064000,22200,22200,22200,22200,0
|
|
20231101,174900,763064000,22200,22200,22200,22200,0
|
|
20231101,174800,763064000,22200,22200,22200,22200,0
|
|
20231101,174700,763064000,22200,22200,22200,22200,0
|
|
20231101,174600,763064000,22200,22200,22200,22200,0
|
|
20231101,174500,763064000,22200,22200,22200,22200,0
|
|
20231101,174400,763064000,22200,22200,22200,22200,0
|
|
20231101,174300,763064000,22200,22200,22200,22200,0
|
|
20231101,174200,763064000,22200,22200,22200,22200,0
|
|
20231101,174100,763064000,22200,22200,22200,22200,0
|
|
20231101,174000,763064000,22200,22200,22200,22200,0
|
|
20231101,173900,763064000,22200,22200,22200,22200,0
|
|
20231101,173800,763064000,22200,22200,22200,22200,0
|
|
20231101,173700,763064000,22200,22200,22200,22200,0
|
|
20231101,173600,763064000,22200,22200,22200,22200,0
|
|
20231101,173500,763064000,22200,22200,22200,22200,0
|
|
20231101,173400,763064000,22200,22200,22200,22200,1280
|
|
20231101,173300,763064000,22200,22200,22200,22200,0
|
|
20231101,173200,763064000,22200,22200,22200,22200,0
|
|
20231101,173100,763064000,22200,22200,22200,22200,0
|
|
20231101,173000,763064000,22200,22200,22200,22200,0
|
|
20231101,172900,763064000,22200,22200,22200,22200,0
|
|
20231101,172800,763064000,22200,22200,22200,22200,0
|
|
20231101,172700,763064000,22200,22200,22200,22200,0
|
|
20231101,172600,763064000,22200,22200,22200,22200,0
|
|
20231101,172500,763064000,22200,22200,22200,22200,0
|
|
20231101,172400,763064000,22200,22200,22200,22200,0
|
|
20231101,172300,763064000,22200,22200,22200,22200,0
|
|
20231101,172200,763064000,22200,22200,22200,22200,0
|
|
20231101,172100,763064000,22200,22200,22200,22200,0
|
|
20231101,172000,763064000,22200,22200,22200,22200,0
|
|
20231101,171900,763064000,22200,22200,22200,22200,0
|
|
20231101,171800,763064000,22200,22200,22200,22200,0
|
|
20231101,171700,763064000,22200,22200,22200,22200,0
|
|
20231101,171600,763064000,22200,22200,22200,22200,0
|
|
20231101,171500,763064000,22200,22200,22200,22200,0
|
|
20231101,171400,763064000,22200,22200,22200,22200,0
|
|
20231101,171300,763064000,22200,22200,22200,22200,0
|
|
20231101,171200,763064000,22200,22200,22200,22200,0
|
|
20231101,171100,763064000,22200,22200,22200,22200,0
|
|
20231101,171000,763064000,22200,22200,22200,22200,0
|
|
20231101,170900,763064000,22200,22200,22200,22200,0
|
|
20231101,170800,763064000,22200,22200,22200,22200,0
|
|
20231101,170700,763064000,22200,22200,22200,22200,0
|
|
20231101,170600,763064000,22200,22200,22200,22200,0
|
|
20231101,170500,763064000,22200,22200,22200,22200,0
|
|
20231101,170400,763064000,22200,22200,22200,22200,1280
|
|
20231101,170300,763064000,22200,22200,22200,22200,0
|
|
20231101,170200,763064000,22200,22200,22200,22200,0
|
|
20231101,170100,763064000,22200,22200,22200,22200,0
|
|
20231101,170000,763064000,22200,22200,22200,22200,0
|
|
20231101,165900,763064000,22200,22200,22200,22200,0
|
|
20231101,165800,763064000,22200,22200,22200,22200,0
|
|
20231101,165700,763064000,22200,22200,22200,22200,0
|
|
20231101,165600,763064000,22200,22200,22200,22200,0
|
|
20231101,165500,763064000,22200,22200,22200,22200,0
|
|
20231101,165400,763064000,22200,22200,22200,22200,0
|
|
20231101,165300,763064000,22200,22200,22200,22200,0
|
|
20231101,165200,763064000,22200,22200,22200,22200,0
|
|
20231101,165100,763064000,22200,22200,22200,22200,0
|
|
20231101,165000,763064000,22200,22200,22200,22200,0
|
|
20231101,164900,763064000,22200,22200,22200,22200,0
|
|
20231101,164800,763064000,22200,22200,22200,22200,0
|
|
20231101,164700,763064000,22200,22200,22200,22200,0
|
|
20231101,164600,763064000,22200,22200,22200,22200,0
|
|
20231101,164500,763064000,22200,22200,22200,22200,0
|
|
20231101,164400,763064000,22200,22200,22200,22200,0
|
|
20231101,164300,763064000,22200,22200,22200,22200,0
|
|
20231101,164200,763064000,22200,22200,22200,22200,0
|
|
20231101,164100,763064000,22200,22200,22200,22200,0
|
|
20231101,164000,763064000,22200,22200,22200,22200,0
|
|
20231101,163900,763064000,22200,22200,22200,22200,0
|
|
20231101,163800,763064000,22200,22200,22200,22200,0
|
|
20231101,163700,763064000,22200,22200,22200,22200,0
|
|
20231101,163600,763064000,22200,22200,22200,22200,0
|
|
20231101,163500,763064000,22200,22200,22200,22200,0
|
|
20231101,163400,763064000,22200,22200,22200,22200,1280
|
|
20231101,163300,763064000,22200,22200,22200,22200,0
|
|
20231101,163200,763064000,22200,22200,22200,22200,0
|
|
20231101,163100,763064000,22200,22200,22200,22200,0
|
|
20231101,163000,763064000,22200,22200,22200,22200,0
|
|
20231101,162900,763064000,22200,22200,22200,22200,0
|
|
20231101,162800,763064000,22200,22200,22200,22200,0
|
|
20231101,162700,763064000,22200,22200,22200,22200,0
|
|
20231101,162600,763064000,22200,22200,22200,22200,0
|
|
20231101,162500,763064000,22200,22200,22200,22200,0
|
|
20231101,162400,763064000,22200,22200,22200,22200,0
|
|
20231101,162300,763064000,22200,22200,22200,22200,0
|
|
20231101,162200,763064000,22200,22200,22200,22200,0
|
|
20231101,162100,763064000,22200,22200,22200,22200,0
|
|
20231101,162000,763064000,22200,22200,22200,22200,0
|
|
20231101,161900,763064000,22200,22200,22200,22200,0
|
|
20231101,161800,763064000,22200,22200,22200,22200,0
|
|
20231101,161700,763064000,22200,22200,22200,22200,0
|
|
20231101,161600,763064000,22200,22200,22200,22200,0
|
|
20231101,161500,763064000,22200,22200,22200,22200,0
|
|
20231101,161400,763064000,22200,22200,22200,22200,0
|
|
20231101,161300,763064000,22200,22200,22200,22200,0
|
|
20231101,161200,763064000,22200,22200,22200,22200,0
|
|
20231101,161100,763064000,22200,22200,22200,22200,0
|
|
20231101,161000,763064000,22200,22200,22200,22200,0
|
|
20231101,160900,763064000,22200,22200,22200,22200,0
|
|
20231101,160800,763064000,22200,22200,22200,22200,0
|
|
20231101,160700,763064000,22200,22200,22200,22200,0
|
|
20231101,160600,763064000,22200,22200,22200,22200,0
|
|
20231101,160500,763064000,22200,22200,22200,22200,0
|
|
20231101,160400,763064000,22200,22200,22200,22200,1280
|
|
20231101,160300,763064000,22200,22200,22200,22200,0
|
|
20231101,160200,763064000,22200,22200,22200,22200,0
|
|
20231101,160100,763064000,22200,22200,22200,22200,0
|
|
20231101,160000,763064000,22200,22200,22200,22200,0
|
|
20231101,155900,763064000,22200,22200,22200,22200,0
|
|
20231101,155800,763064000,22200,22200,22200,22200,0
|
|
20231101,155700,763064000,22200,22200,22200,22200,0
|
|
20231101,155600,763064000,22200,22200,22200,22200,0
|
|
20231101,155500,763064000,22200,22200,22200,22200,0
|
|
20231101,155400,763064000,22200,22200,22200,22200,0
|
|
20231101,155300,763064000,22200,22200,22200,22200,0
|
|
20231101,155200,763064000,22200,22200,22200,22200,0
|
|
20231101,155100,763064000,22200,22200,22200,22200,0
|
|
20231101,155000,763064000,22200,22200,22200,22200,0
|
|
20231101,154900,763064000,22200,22200,22200,22200,0
|
|
20231101,154800,763064000,22200,22200,22200,22200,0
|
|
20231101,154700,763064000,22200,22200,22200,22200,0
|
|
20231101,154600,763064000,22200,22200,22200,22200,0
|
|
20231101,154500,763064000,22200,22200,22200,22200,0
|
|
20231101,154400,763064000,22200,22200,22200,22200,0
|
|
20231101,154300,763064000,22200,22200,22200,22200,0
|
|
20231101,154200,763064000,22200,22200,22200,22200,0
|
|
20231101,154100,763064000,22200,22200,22200,22200,0
|
|
20231101,154000,763064000,22200,22200,22200,22200,0
|
|
20231101,153900,763064000,22200,22200,22200,22200,0
|
|
20231101,153800,763064000,22200,22200,22200,22200,0
|
|
20231101,153700,763064000,22200,22200,22200,22200,0
|
|
20231101,153600,763064000,22200,22200,22200,22200,0
|
|
20231101,153500,763064000,22200,22200,22200,22200,0
|
|
20231101,153400,763064000,22200,22200,22200,22200,1280
|
|
20231101,153300,763064000,22200,22200,22200,22200,0
|
|
20231101,153200,763064000,22200,22200,22200,22200,0
|
|
20231101,153100,763064000,22200,22200,22200,22200,0
|
|
20231101,153000,763064000,22200,22200,22200,22200,1280
|
|
20231101,152900,734648000,22250,22250,22250,22250,0
|
|
20231101,152800,734648000,22250,22250,22250,22250,0
|
|
20231101,152700,734648000,22250,22250,22250,22250,0
|
|
20231101,152600,734648000,22250,22250,22250,22250,0
|
|
20231101,152500,734648000,22250,22250,22250,22250,0
|
|
20231101,152400,734648000,22250,22250,22250,22250,0
|
|
20231101,152300,734648000,22250,22250,22250,22250,0
|
|
20231101,152200,734648000,22250,22250,22250,22250,0
|
|
20231101,152100,734648000,22250,22250,22250,22250,0
|
|
20231101,152000,734648000,22250,22250,22250,22250,0
|
|
20231101,151900,734648000,22250,22250,22250,22200,36
|
|
20231101,151800,733848650,22200,22250,22250,22200,80
|
|
20231101,151700,732072100,22200,22200,22200,22200,190
|
|
20231101,151600,727854100,22200,22200,22250,22200,22
|
|
20231101,151500,727365600,22200,22200,22200,22200,26
|
|
20231101,151400,726788400,22200,22200,22200,22200,17
|
|
20231101,151300,726411000,22200,22200,22250,22200,65
|
|
20231101,151200,724967850,22200,22200,22200,22200,24
|
|
20231101,151100,724435050,22250,22200,22250,22200,42
|
|
20231101,151000,723500600,22200,22200,22250,22200,82
|
|
20231101,150900,721678950,22200,22200,22200,22200,7
|
|
20231101,150800,721523550,22250,22200,22250,22200,140
|
|
20231101,150700,718413300,22250,22200,22250,22200,13
|
|
20231101,150600,718124650,22250,22200,22250,22200,95
|
|
20231101,150500,716015400,22200,22200,22250,22200,50
|
|
20231101,150400,714904250,22200,22200,22200,22200,6
|
|
20231101,150300,714771050,22250,22200,22250,22200,162
|
|
20231101,150200,711174100,22200,22200,22200,22200,52
|
|
20231101,150100,710019700,22200,22200,22200,22200,154
|
|
20231101,150000,706600900,22250,22200,22250,22200,133
|
|
20231101,145900,703642050,22250,22200,22250,22200,448
|
|
20231101,145800,693694750,22200,22200,22200,22200,77
|
|
20231101,145700,691985350,22200,22250,22250,22200,221
|
|
20231101,145600,687068150,22200,22200,22250,22200,33
|
|
20231101,145500,686335400,22250,22200,22250,22200,37
|
|
20231101,145400,685513350,22200,22200,22200,22200,3
|
|
20231101,145300,685446750,22200,22200,22200,22200,22
|
|
20231101,145200,684958350,22200,22200,22250,22200,7
|
|
20231101,145100,684802900,22200,22200,22200,22200,45
|
|
20231101,145000,683803900,22200,22200,22200,22200,22
|
|
20231101,144900,683315500,22200,22200,22250,22200,18
|
|
20231101,144800,682915350,22200,22200,22200,22200,17
|
|
20231101,144700,682537950,22200,22200,22200,22200,4
|
|
20231101,144600,682449150,22200,22200,22200,22200,30
|
|
20231101,144500,681783150,22200,22200,22200,22200,3
|
|
20231101,144400,681716550,22200,22200,22200,22200,21
|
|
20231101,144300,681250350,22200,22200,22200,22200,7
|
|
20231101,144200,681094950,22200,22200,22200,22200,67
|
|
20231101,144100,679607550,22200,22200,22250,22200,91
|
|
20231101,144000,677583050,22250,22250,22300,22250,537
|
|
20231101,143900,665631300,22250,22250,22250,22250,4
|
|
20231101,143800,665542300,22250,22250,22300,22250,9
|
|
20231101,143700,665342000,22250,22250,22250,22250,25
|
|
20231101,143600,664785750,22250,22250,22250,22250,3
|
|
20231101,143500,664719000,22250,22250,22250,22250,19
|
|
20231101,143400,664296250,22250,22250,22300,22250,69
|
|
20231101,143300,662760450,22250,22250,22250,22250,20
|
|
20231101,143200,662315450,22250,22250,22300,22250,12
|
|
20231101,143100,662048200,22250,22250,22250,22250,6
|
|
20231101,143000,661914700,22250,22250,22300,22250,68
|
|
20231101,142900,660398450,22250,22250,22250,22250,4
|
|
20231101,142800,660309450,22250,22250,22250,22250,6
|
|
20231101,142700,660175950,22250,22250,22250,22250,8
|
|
20231101,142600,659997950,22300,22250,22300,22250,13
|
|
20231101,142500,659708150,22250,22250,22250,22250,15
|
|
20231101,142400,659374400,22250,22250,22250,22250,5
|
|
20231101,142300,659263150,22250,22250,22300,22250,6
|
|
20231101,142200,659129550,22250,22250,22250,22250,4
|
|
20231101,142100,659040550,22250,22300,22300,22250,88
|
|
20231101,142000,657078450,22250,22200,22250,22200,3
|
|
20231101,141900,657011750,22250,22200,22250,22200,995
|
|
20231101,141800,634873100,22200,22200,22200,22200,28
|
|
20231101,141700,634251500,22200,22200,22200,22200,2
|
|
20231101,141600,634207100,22200,22200,22200,22200,5
|
|
20231101,141500,634096100,22200,22200,22200,22200,5
|
|
20231101,141400,633985100,22200,22200,22200,22200,4
|
|
20231101,141300,633896300,22200,22200,22200,22200,4
|
|
20231101,141200,633807500,22200,22200,22250,22200,16
|
|
20231101,141100,633451750,22200,22200,22200,22200,4
|
|
20231101,141000,633362950,22200,22200,22200,22200,2
|
|
20231101,140900,633318550,22200,22200,22200,22200,108
|
|
20231101,140800,630920950,22200,22200,22200,22200,2
|
|
20231101,140700,630876550,22200,22250,22250,22200,213
|
|
20231101,140600,626139900,22250,22250,22250,22250,50
|
|
20231101,140500,625027400,22250,22300,22300,22250,381
|
|
20231101,140400,616531150,22250,22300,22300,22250,204
|
|
20231101,140300,611982000,22300,22250,22300,22250,8
|
|
20231101,140200,611803750,22300,22250,22350,22250,38
|
|
20231101,140100,610957750,22250,22250,22250,22250,2
|
|
20231101,140000,610913250,22300,22250,22300,22250,105
|
|
20231101,135900,608572000,22250,22300,22300,22250,125
|
|
20231101,135800,605785550,22250,22200,22250,22200,4
|
|
20231101,135700,605696600,22300,22200,22300,22200,1315
|
|
20231101,135600,576386900,22200,22200,22200,22200,24
|
|
20231101,135500,575854100,22250,22150,22250,22150,316
|
|
20231101,135400,568839200,22150,22150,22150,22150,3
|
|
20231101,135300,568772750,22200,22200,22200,22200,2
|
|
20231101,135200,568728350,22150,22150,22150,22150,37
|
|
20231101,135100,567908800,22150,22150,22150,22150,54
|
|
20231101,135000,566712700,22200,22200,22200,22200,11
|
|
20231101,134900,566468500,22150,22150,22150,22150,0
|
|
20231101,134800,566468500,22150,22150,22150,22150,3
|
|
20231101,134700,566402050,22200,22200,22200,22200,0
|
|
20231101,134600,566402050,22200,22200,22200,22200,100
|
|
20231101,134500,564182050,22200,22150,22200,22150,19
|
|
20231101,134400,563760400,22150,22200,22200,22150,37
|
|
20231101,134300,562939850,22200,22200,22200,22200,2
|
|
20231101,134200,562895450,22200,22150,22200,22150,31
|
|
20231101,134100,562208250,22200,22200,22200,22200,0
|
|
20231101,134000,562208250,22200,22200,22200,22200,0
|
|
20231101,133900,562208250,22200,22150,22200,22150,33
|
|
20231101,133800,561475800,22150,22150,22150,22150,16
|
|
20231101,133700,561121400,22150,22150,22150,22150,0
|
|
20231101,133600,561121400,22150,22150,22150,22150,0
|
|
20231101,133500,561121400,22150,22150,22150,22150,3
|
|
20231101,133400,561054950,22200,22150,22200,22150,13
|
|
20231101,133300,560766400,22150,22150,22150,22150,16
|
|
20231101,133200,560412000,22150,22150,22150,22150,5
|
|
20231101,133100,560301250,22150,22150,22150,22150,4
|
|
20231101,133000,560212650,22150,22150,22150,22150,37
|
|
20231101,132900,559393100,22150,22150,22150,22150,4
|
|
20231101,132800,559304500,22150,22150,22200,22150,32
|
|
20231101,132700,558595150,22150,22150,22150,22150,101
|
|
20231101,132600,556358000,22150,22150,22150,22150,4
|
|
20231101,132500,556269400,22150,22150,22150,22150,7
|
|
20231101,132400,556114350,22150,22150,22150,22150,1
|
|
20231101,132300,556092200,22150,22150,22150,22150,6
|
|
20231101,132200,555959300,22200,22200,22200,22200,1
|
|
20231101,132100,555937100,22150,22150,22150,22150,0
|
|
20231101,132000,555937100,22150,22150,22200,22150,15
|
|
20231101,131900,555604300,22150,22150,22150,22150,77
|
|
20231101,131800,553898750,22200,22150,22200,22150,19
|
|
20231101,131700,553477850,22150,22150,22150,22150,190
|
|
20231101,131600,549269350,22250,22200,22250,22200,76
|
|
20231101,131500,547578700,22150,22150,22200,22150,129
|
|
20231101,131400,544717850,22150,22150,22150,22150,5
|
|
20231101,131300,544607100,22150,22200,22200,22150,12
|
|
20231101,131200,544340750,22150,22150,22150,22150,1
|
|
20231101,131100,544318600,22150,22150,22150,22150,22
|
|
20231101,131000,543831300,22150,22150,22150,22150,5
|
|
20231101,130900,543720550,22150,22150,22150,22150,1
|
|
20231101,130800,543698400,22200,22150,22200,22150,14
|
|
20231101,130700,543388250,22150,22150,22150,22150,17
|
|
20231101,130600,543011700,22150,22150,22150,22150,2
|
|
20231101,130500,542967400,22150,22200,22200,22150,541
|
|
20231101,130400,530961450,22200,22200,22250,22200,26
|
|
20231101,130300,530383850,22200,22200,22200,22200,3
|
|
20231101,130200,530317250,22200,22200,22200,22200,10
|
|
20231101,130100,530095250,22200,22200,22200,22200,0
|
|
20231101,130000,530095250,22200,22200,22200,22200,5
|
|
20231101,125900,529984250,22200,22200,22200,22200,3
|
|
20231101,125800,529917650,22250,22200,22250,22200,78
|
|
20231101,125700,528182300,22200,22200,22200,22200,89
|
|
20231101,125600,526206500,22200,22200,22200,22200,17
|
|
20231101,125500,525829100,22300,22300,22300,22300,0
|
|
20231101,125400,525829100,22300,22300,22300,22300,130
|
|
20231101,125300,522930100,22300,22300,22300,22300,4
|
|
20231101,125200,522840900,22350,22350,22350,22350,178
|
|
20231101,125100,518862600,22350,22400,22400,22350,24
|
|
20231101,125000,518326000,22400,22400,22450,22400,114
|
|
20231101,124900,515772350,22400,22350,22400,22350,911
|
|
20231101,124800,495379800,22300,22200,22300,22200,151
|
|
20231101,124700,492013100,22250,22200,22300,22200,144
|
|
20231101,124600,488805900,22200,22200,22200,22200,0
|
|
20231101,124500,488805900,22200,22200,22200,22200,52
|
|
20231101,124400,487651500,22200,22200,22200,22200,0
|
|
20231101,124300,487651500,22200,22250,22250,22200,14
|
|
20231101,124200,487340150,22200,22200,22200,22200,1
|
|
20231101,124100,487317950,22250,22250,22250,22250,7
|
|
20231101,124000,487162200,22200,22200,22200,22200,3
|
|
20231101,123900,487095600,22250,22200,22250,22200,82
|
|
20231101,123800,485274700,22200,22300,22300,22200,1061
|
|
20231101,123700,461614500,22200,22200,22250,22200,2800
|
|
20231101,123600,399419300,22200,22200,22200,22200,11
|
|
20231101,123500,399175100,22150,22150,22150,22150,29
|
|
20231101,123400,398532750,22150,22150,22150,22150,3
|
|
20231101,123300,398466300,22200,22200,22200,22200,8
|
|
20231101,123200,398288700,22200,22150,22200,22150,34
|
|
20231101,123100,397535350,22200,22150,22200,22150,11
|
|
20231101,123000,397291300,22200,22200,22200,22200,0
|
|
20231101,122900,397291300,22200,22200,22200,22150,91
|
|
20231101,122800,395271650,22150,22150,22150,22150,72
|
|
20231101,122700,393676850,22150,22150,22150,22150,0
|
|
20231101,122600,393676850,22150,22150,22150,22150,2
|
|
20231101,122500,393632550,22150,22150,22200,22150,11
|
|
20231101,122400,393388850,22200,22200,22200,22200,1
|
|
20231101,122300,393366650,22150,22150,22150,22150,2
|
|
20231101,122200,393322350,22150,22150,22150,22150,3
|
|
20231101,122100,393255900,22200,22200,22200,22200,11
|
|
20231101,122000,393011700,22150,22150,22150,22150,0
|
|
20231101,121900,393011700,22150,22150,22150,22150,4
|
|
20231101,121800,392923100,22150,22150,22150,22150,0
|
|
20231101,121700,392923100,22150,22150,22150,22150,0
|
|
20231101,121600,392923100,22150,22200,22200,22150,4
|
|
20231101,121500,392834450,22200,22200,22200,22200,1
|
|
20231101,121400,392812250,22150,22200,22200,22150,27
|
|
20231101,121300,392213650,22150,22150,22150,22150,3
|
|
20231101,121200,392147200,22150,22150,22150,22150,1
|
|
20231101,121100,392125050,22150,22200,22200,22150,55
|
|
20231101,121000,390905050,22150,22150,22150,22150,6
|
|
20231101,120900,390772150,22150,22150,22150,22150,0
|
|
20231101,120800,390772150,22150,22150,22150,22150,18
|
|
20231101,120700,390373450,22150,22150,22150,22150,3
|
|
20231101,120600,390307000,22200,22200,22200,22200,11
|
|
20231101,120500,390062800,22150,22150,22150,22150,18
|
|
20231101,120400,389664100,22150,22150,22150,22150,3
|
|
20231101,120300,389597650,22150,22150,22150,22150,0
|
|
20231101,120200,389597650,22150,22150,22150,22150,0
|
|
20231101,120100,389597650,22150,22150,22150,22150,22
|
|
20231101,120000,389110350,22200,22200,22200,22200,0
|
|
20231101,115900,389110350,22200,22150,22200,22150,36
|
|
20231101,115800,388312000,22150,22150,22150,22150,4
|
|
20231101,115700,388223400,22150,22150,22150,22150,0
|
|
20231101,115600,388223400,22150,22150,22150,22150,16
|
|
20231101,115500,387869000,22150,22150,22150,22150,9
|
|
20231101,115400,387669650,22150,22150,22150,22150,391
|
|
20231101,115300,379009000,22150,22150,22150,22150,18
|
|
20231101,115200,378610300,22150,22150,22150,22150,0
|
|
20231101,115100,378610300,22150,22150,22150,22150,4
|
|
20231101,115000,378521700,22150,22150,22150,22150,16
|
|
20231101,114900,378167300,22150,22150,22150,22150,0
|
|
20231101,114800,378167300,22150,22150,22150,22150,3
|
|
20231101,114700,378100850,22150,22150,22150,22150,15
|
|
20231101,114600,377768600,22150,22150,22150,22150,0
|
|
20231101,114500,377768600,22150,22200,22200,22150,40
|
|
20231101,114400,376882550,22150,22150,22150,22150,0
|
|
20231101,114300,376882550,22150,22150,22150,22150,0
|
|
20231101,114200,376882550,22150,22150,22150,22150,21
|
|
20231101,114100,376417400,22150,22150,22150,22150,20
|
|
20231101,114000,375974400,22150,22150,22150,22150,0
|
|
20231101,113900,375974400,22150,22150,22150,22150,21
|
|
20231101,113800,375509250,22150,22150,22150,22150,0
|
|
20231101,113700,375509250,22150,22150,22150,22150,100
|
|
20231101,113600,373294250,22150,22150,22150,22150,3
|
|
20231101,113500,373227800,22200,22200,22200,22200,13
|
|
20231101,113400,372939200,22150,22150,22150,22150,20
|
|
20231101,113300,372496200,22150,22150,22150,22150,4
|
|
20231101,113200,372407600,22150,22150,22150,22150,61
|
|
20231101,113100,371056450,22150,22150,22150,22150,401
|
|
20231101,113000,362174300,22100,22150,22150,22100,4
|
|
20231101,112900,362085850,22150,22150,22150,22150,20
|
|
20231101,112800,361642850,22150,22150,22150,22150,0
|
|
20231101,112700,361642850,22150,22100,22150,22100,14
|
|
20231101,112600,361332900,22100,22100,22100,22100,0
|
|
20231101,112500,361332900,22100,22100,22100,22100,0
|
|
20231101,112400,361332900,22100,22100,22100,22100,7
|
|
20231101,112300,361178200,22100,22100,22100,22100,12
|
|
20231101,112200,360913000,22100,22100,22100,22100,0
|
|
20231101,112100,360913000,22100,22100,22100,22100,148
|
|
20231101,112000,357642200,22100,22100,22100,22100,20
|
|
20231101,111900,357200200,22150,22150,22150,22150,11
|
|
20231101,111800,356956550,22150,22050,22150,22050,442
|
|
20231101,111700,347188200,22050,22050,22050,22050,10
|
|
20231101,111600,346967700,22050,22050,22050,22050,0
|
|
20231101,111500,346967700,22050,22100,22100,22050,210
|
|
20231101,111400,342327600,22100,22100,22100,22100,704
|
|
20231101,111300,326769200,22100,22100,22100,22100,42
|
|
20231101,111200,325841000,22150,22150,22150,22150,11
|
|
20231101,111100,325597350,22100,22100,22100,22100,270
|
|
20231101,111000,319630350,22100,22100,22100,22100,79
|
|
20231101,110900,317884450,22100,22100,22100,22100,0
|
|
20231101,110800,317884450,22100,22100,22100,22100,3
|
|
20231101,110700,317818150,22150,22150,22150,22150,7
|
|
20231101,110600,317663100,22150,22150,22150,22150,0
|
|
20231101,110500,317663100,22150,22150,22150,22150,40
|
|
20231101,110400,316777100,22150,22100,22150,22100,47
|
|
20231101,110300,315737900,22100,22100,22100,22100,0
|
|
20231101,110200,315737900,22100,22100,22100,22100,70
|
|
20231101,110100,314190900,22100,22100,22100,22100,49
|
|
20231101,110000,313108000,22100,22100,22100,22100,0
|
|
20231101,105900,313108000,22100,22100,22100,22100,33
|
|
20231101,105800,312378700,22100,22100,22100,22100,1318
|
|
20231101,105700,283250900,22050,22050,22050,22050,16
|
|
20231101,105600,282898100,22050,22150,22150,22050,883
|
|
20231101,105500,263385100,22150,22100,22150,22100,51
|
|
20231101,105400,262255500,22100,22100,22100,22100,0
|
|
20231101,105300,262255500,22100,22100,22100,22100,378
|
|
20231101,105200,253901700,22100,22100,22100,22100,0
|
|
20231101,105100,253901700,22100,22100,22100,22100,0
|
|
20231101,105000,253901700,22100,22100,22100,22100,0
|
|
20231101,104900,253901700,22100,22100,22100,22100,11
|
|
20231101,104800,253658600,22050,22050,22050,22050,0
|
|
20231101,104700,253658600,22050,22050,22050,22050,0
|
|
20231101,104600,253658600,22050,22050,22050,22050,0
|
|
20231101,104500,253658600,22050,22050,22050,22050,1
|
|
20231101,104400,253636550,22100,22100,22100,22100,0
|
|
20231101,104300,253636550,22100,22100,22100,22100,0
|
|
20231101,104200,253636550,22100,22100,22100,22100,0
|
|
20231101,104100,253636550,22100,22100,22100,22100,261
|
|
20231101,104000,247868450,21950,21950,21950,21950,0
|
|
20231101,103900,247868450,21950,21950,21950,21950,2
|
|
20231101,103800,247824550,21950,22050,22050,21950,1029
|
|
20231101,103700,225200200,22100,22100,22100,22100,0
|
|
20231101,103600,225200200,22100,22100,22100,22100,0
|
|
20231101,103500,225200200,22100,22100,22100,22100,0
|
|
20231101,103400,225200200,22100,22100,22100,22100,12
|
|
20231101,103300,224935000,22000,22000,22000,22000,40
|
|
20231101,103200,224055000,22000,22000,22000,22000,0
|
|
20231101,103100,224055000,22000,22000,22000,22000,0
|
|
20231101,103000,224055000,22000,22000,22000,22000,2
|
|
20231101,102900,224011000,22000,22000,22000,22000,0
|
|
20231101,102800,224011000,22000,22000,22000,22000,0
|
|
20231101,102700,224011000,22000,22000,22000,22000,0
|
|
20231101,102600,224011000,22000,22050,22050,22000,477
|
|
20231101,102500,213496150,22100,22100,22100,22100,20
|
|
20231101,102400,213054150,22100,22100,22100,22100,0
|
|
20231101,102300,213054150,22100,22100,22100,22100,0
|
|
20231101,102200,213054150,22100,22050,22100,22050,175
|
|
20231101,102100,209194450,22050,22050,22050,22050,0
|
|
20231101,102000,209194450,22050,22050,22050,22050,3
|
|
20231101,101900,209128300,22100,22100,22100,22100,0
|
|
20231101,101800,209128300,22100,22100,22100,22100,10
|
|
20231101,101700,208907300,22000,22000,22000,22000,20
|
|
20231101,101600,208467300,22000,22000,22200,22000,148
|
|
20231101,101500,205191700,22000,22050,22050,22000,238
|
|
20231101,101400,199944700,22050,22050,22050,22050,0
|
|
20231101,101300,199944700,22050,22050,22050,22050,0
|
|
20231101,101200,199944700,22050,22050,22050,22050,0
|
|
20231101,101100,199944700,22050,22150,22150,22050,842
|
|
20231101,101000,181297900,22100,22050,22100,22050,69
|
|
20231101,100900,179773150,22050,22100,22100,22050,334
|
|
20231101,100800,172393450,22050,22050,22050,22050,10
|
|
20231101,100700,172172950,22050,22050,22050,22050,5
|
|
20231101,100600,172062700,22000,22050,22050,22000,661
|
|
20231101,100500,157508750,22050,22050,22050,22050,9
|
|
20231101,100400,157310300,22100,22100,22100,22100,0
|
|
20231101,100300,157310300,22100,22100,22100,22100,0
|
|
20231101,100200,157310300,22100,22050,22100,22050,174
|
|
20231101,100100,153473150,22050,22050,22050,22050,11
|
|
20231101,100000,153230600,22050,22050,22050,22050,6
|
|
20231101,095900,153098300,22050,22050,22050,22050,100
|
|
20231101,095800,150893300,22050,22050,22050,22050,15
|
|
20231101,095700,150562550,22000,22000,22000,22000,238
|
|
20231101,095600,145326550,22000,22000,22000,22000,30
|
|
20231101,095500,144666550,22050,22050,22050,22050,0
|
|
20231101,095400,144666550,22050,22050,22050,22050,27
|
|
20231101,095300,144071200,22000,22000,22000,22000,0
|
|
20231101,095200,144071200,22000,22050,22050,22000,105
|
|
20231101,095100,141756000,22000,22000,22000,22000,139
|
|
20231101,095000,138698000,22050,22050,22050,22050,66
|
|
20231101,094900,137242700,22050,22050,22050,22050,0
|
|
20231101,094800,137242700,22050,22050,22050,22050,0
|
|
20231101,094700,137242700,22050,22050,22050,22050,1
|
|
20231101,094600,137220650,22050,22050,22050,22050,10
|
|
20231101,094500,137000150,22100,22100,22100,22100,0
|
|
20231101,094400,137000150,22100,22100,22100,22100,0
|
|
20231101,094300,137000150,22100,22000,22100,22000,56
|
|
20231101,094200,135767550,22100,22000,22100,22000,83
|
|
20231101,094100,133934850,22100,22100,22100,22100,0
|
|
20231101,094000,133934850,22100,22100,22100,22100,1
|
|
20231101,093900,133912750,22050,22050,22050,22050,11
|
|
20231101,093800,133670200,22100,22100,22100,22100,5
|
|
20231101,093700,133559700,22100,22100,22100,22100,0
|
|
20231101,093600,133559700,22100,22100,22100,22100,1
|
|
20231101,093500,133537600,22100,22000,22100,22000,25
|
|
20231101,093400,132985500,22000,21950,22000,21950,374
|
|
20231101,093300,124760000,21900,21900,21900,21900,18
|
|
20231101,093200,124365800,21900,21850,21950,21850,38
|
|
20231101,093100,123534000,21800,21800,21800,21800,0
|
|
20231101,093000,123534000,21800,22100,22100,21800,1662
|
|
20231101,092900,87189450,22050,22050,22050,22050,0
|
|
20231101,092800,87189450,22050,22050,22050,22050,0
|
|
20231101,092700,87189450,22050,22050,22050,22050,0
|
|
20231101,092600,87189450,22050,22050,22050,22050,0
|
|
20231101,092500,87189450,22050,22050,22050,22050,84
|
|
20231101,092400,85337250,22150,22050,22150,22050,155
|
|
20231101,092300,81916500,22050,22050,22100,22000,278
|
|
20231101,092200,75785150,22050,22050,22050,22050,117
|
|
20231101,092100,73205300,22100,22050,22100,22050,119
|
|
20231101,092000,70576900,22050,22100,22100,22050,201
|
|
20231101,091900,66137300,22100,22100,22100,22100,0
|
|
20231101,091800,66137300,22100,22100,22100,22100,5
|
|
20231101,091700,66026800,22200,22150,22200,22150,5
|
|
20231101,091600,65915850,22150,22150,22150,22150,61
|
|
20231101,091500,64564700,22150,22050,22150,22050,4
|
|
20231101,091400,64476400,22050,22050,22050,22050,2
|
|
20231101,091300,64432300,22250,22250,22250,22250,0
|
|
20231101,091200,64432300,22250,22250,22250,22250,0
|
|
20231101,091100,64432300,22250,22100,22250,22100,234
|
|
20231101,091000,59237100,22150,22100,22150,22000,435
|
|
20231101,090900,49618950,22100,22100,22150,22100,187
|
|
20231101,090800,45482800,22100,22050,22100,22050,125
|
|
20231101,090700,42724250,22000,21950,22000,21950,77
|
|
20231101,090600,41030300,22000,22000,22000,22000,5
|
|
20231101,090500,40920300,22000,22000,22000,22000,47
|
|
20231101,090400,39886300,22000,22000,22000,22000,121
|
|
20231101,090300,37224300,22050,21900,22050,21900,212
|
|
20231101,090200,32567700,21950,21900,21950,21900,24
|
|
20231101,090100,32040950,21900,21900,21900,21900,811
|
|
20231101,090000,14280050,21900,21800,21900,21800,655
|