659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,195600,501278000,21000,21000,21000,21000,1671
|
|
20231102,195500,501278000,21000,21000,21000,21000,0
|
|
20231102,195400,501278000,21000,21000,21000,21000,0
|
|
20231102,195300,501278000,21000,21000,21000,21000,0
|
|
20231102,195200,501278000,21000,21000,21000,21000,0
|
|
20231102,195100,501278000,21000,21000,21000,21000,0
|
|
20231102,195000,501278000,21000,21000,21000,21000,0
|
|
20231102,194900,501278000,21000,21000,21000,21000,0
|
|
20231102,194800,501278000,21000,21000,21000,21000,0
|
|
20231102,194700,501278000,21000,21000,21000,21000,0
|
|
20231102,194600,501278000,21000,21000,21000,21000,0
|
|
20231102,194500,501278000,21000,21000,21000,21000,0
|
|
20231102,194400,501278000,21000,21000,21000,21000,0
|
|
20231102,194300,501278000,21000,21000,21000,21000,0
|
|
20231102,194200,501278000,21000,21000,21000,21000,0
|
|
20231102,194100,501278000,21000,21000,21000,21000,0
|
|
20231102,194000,501278000,21000,21000,21000,21000,0
|
|
20231102,193900,501278000,21000,21000,21000,21000,0
|
|
20231102,193800,501278000,21000,21000,21000,21000,0
|
|
20231102,193700,501278000,21000,21000,21000,21000,0
|
|
20231102,193600,501278000,21000,21000,21000,21000,0
|
|
20231102,193500,501278000,21000,21000,21000,21000,0
|
|
20231102,193400,501278000,21000,21000,21000,21000,0
|
|
20231102,193300,501278000,21000,21000,21000,21000,0
|
|
20231102,193200,501278000,21000,21000,21000,21000,0
|
|
20231102,193100,501278000,21000,21000,21000,21000,0
|
|
20231102,193000,501278000,21000,21000,21000,21000,0
|
|
20231102,192900,501278000,21000,21000,21000,21000,0
|
|
20231102,192800,501278000,21000,21000,21000,21000,0
|
|
20231102,192700,501278000,21000,21000,21000,21000,0
|
|
20231102,192600,501278000,21000,21000,21000,21000,1671
|
|
20231102,192500,501278000,21000,21000,21000,21000,0
|
|
20231102,192400,501278000,21000,21000,21000,21000,0
|
|
20231102,192300,501278000,21000,21000,21000,21000,0
|
|
20231102,192200,501278000,21000,21000,21000,21000,0
|
|
20231102,192100,501278000,21000,21000,21000,21000,0
|
|
20231102,192000,501278000,21000,21000,21000,21000,0
|
|
20231102,191900,501278000,21000,21000,21000,21000,0
|
|
20231102,191800,501278000,21000,21000,21000,21000,0
|
|
20231102,191700,501278000,21000,21000,21000,21000,0
|
|
20231102,191600,501278000,21000,21000,21000,21000,0
|
|
20231102,191500,501278000,21000,21000,21000,21000,0
|
|
20231102,191400,501278000,21000,21000,21000,21000,0
|
|
20231102,191300,501278000,21000,21000,21000,21000,0
|
|
20231102,191200,501278000,21000,21000,21000,21000,0
|
|
20231102,191100,501278000,21000,21000,21000,21000,0
|
|
20231102,191000,501278000,21000,21000,21000,21000,0
|
|
20231102,190900,501278000,21000,21000,21000,21000,0
|
|
20231102,190800,501278000,21000,21000,21000,21000,0
|
|
20231102,190700,501278000,21000,21000,21000,21000,0
|
|
20231102,190600,501278000,21000,21000,21000,21000,0
|
|
20231102,190500,501278000,21000,21000,21000,21000,0
|
|
20231102,190400,501278000,21000,21000,21000,21000,0
|
|
20231102,190300,501278000,21000,21000,21000,21000,0
|
|
20231102,190200,501278000,21000,21000,21000,21000,0
|
|
20231102,190100,501278000,21000,21000,21000,21000,0
|
|
20231102,190000,501278000,21000,21000,21000,21000,0
|
|
20231102,185900,501278000,21000,21000,21000,21000,0
|
|
20231102,185800,501278000,21000,21000,21000,21000,0
|
|
20231102,185700,501278000,21000,21000,21000,21000,0
|
|
20231102,185600,501278000,21000,21000,21000,21000,1671
|
|
20231102,185500,501278000,21000,21000,21000,21000,0
|
|
20231102,185400,501278000,21000,21000,21000,21000,0
|
|
20231102,185300,501278000,21000,21000,21000,21000,0
|
|
20231102,185200,501278000,21000,21000,21000,21000,0
|
|
20231102,185100,501278000,21000,21000,21000,21000,0
|
|
20231102,185000,501278000,21000,21000,21000,21000,0
|
|
20231102,184900,501278000,21000,21000,21000,21000,0
|
|
20231102,184800,501278000,21000,21000,21000,21000,0
|
|
20231102,184700,501278000,21000,21000,21000,21000,0
|
|
20231102,184600,501278000,21000,21000,21000,21000,0
|
|
20231102,184500,501278000,21000,21000,21000,21000,0
|
|
20231102,184400,501278000,21000,21000,21000,21000,0
|
|
20231102,184300,501278000,21000,21000,21000,21000,0
|
|
20231102,184200,501278000,21000,21000,21000,21000,0
|
|
20231102,184100,501278000,21000,21000,21000,21000,0
|
|
20231102,184000,501278000,21000,21000,21000,21000,0
|
|
20231102,183900,501278000,21000,21000,21000,21000,0
|
|
20231102,183800,501278000,21000,21000,21000,21000,0
|
|
20231102,183700,501278000,21000,21000,21000,21000,0
|
|
20231102,183600,501278000,21000,21000,21000,21000,0
|
|
20231102,183500,501278000,21000,21000,21000,21000,0
|
|
20231102,183400,501278000,21000,21000,21000,21000,0
|
|
20231102,183300,501278000,21000,21000,21000,21000,0
|
|
20231102,183200,501278000,21000,21000,21000,21000,0
|
|
20231102,183100,501278000,21000,21000,21000,21000,0
|
|
20231102,183000,501278000,21000,21000,21000,21000,0
|
|
20231102,182900,501278000,21000,21000,21000,21000,0
|
|
20231102,182800,501278000,21000,21000,21000,21000,0
|
|
20231102,182700,501278000,21000,21000,21000,21000,0
|
|
20231102,182600,501278000,21000,21000,21000,21000,1671
|
|
20231102,182500,501278000,21000,21000,21000,21000,0
|
|
20231102,182400,501278000,21000,21000,21000,21000,0
|
|
20231102,182300,501278000,21000,21000,21000,21000,0
|
|
20231102,182200,501278000,21000,21000,21000,21000,0
|
|
20231102,182100,501278000,21000,21000,21000,21000,0
|
|
20231102,182000,501278000,21000,21000,21000,21000,0
|
|
20231102,181900,501278000,21000,21000,21000,21000,0
|
|
20231102,181800,501278000,21000,21000,21000,21000,0
|
|
20231102,181700,501278000,21000,21000,21000,21000,0
|
|
20231102,181600,501278000,21000,21000,21000,21000,0
|
|
20231102,181500,501278000,21000,21000,21000,21000,0
|
|
20231102,181400,501278000,21000,21000,21000,21000,0
|
|
20231102,181300,501278000,21000,21000,21000,21000,0
|
|
20231102,181200,501278000,21000,21000,21000,21000,0
|
|
20231102,181100,501278000,21000,21000,21000,21000,0
|
|
20231102,181000,501278000,21000,21000,21000,21000,0
|
|
20231102,180900,501278000,21000,21000,21000,21000,0
|
|
20231102,180800,501278000,21000,21000,21000,21000,0
|
|
20231102,180700,501278000,21000,21000,21000,21000,0
|
|
20231102,180600,501278000,21000,21000,21000,21000,0
|
|
20231102,180500,501278000,21000,21000,21000,21000,0
|
|
20231102,180400,501278000,21000,21000,21000,21000,0
|
|
20231102,180300,501278000,21000,21000,21000,21000,0
|
|
20231102,180200,501278000,21000,21000,21000,21000,0
|
|
20231102,180100,501278000,21000,21000,21000,21000,0
|
|
20231102,180000,501278000,21000,21000,21000,21000,0
|
|
20231102,175900,501278000,21000,21000,21000,21000,0
|
|
20231102,175800,501278000,21000,21000,21000,21000,0
|
|
20231102,175700,501278000,21000,21000,21000,21000,0
|
|
20231102,175600,501278000,21000,21000,21000,21000,1671
|
|
20231102,175500,501278000,21000,21000,21000,21000,0
|
|
20231102,175400,501278000,21000,21000,21000,21000,0
|
|
20231102,175300,501278000,21000,21000,21000,21000,0
|
|
20231102,175200,501278000,21000,21000,21000,21000,0
|
|
20231102,175100,501278000,21000,21000,21000,21000,0
|
|
20231102,175000,501278000,21000,21000,21000,21000,0
|
|
20231102,174900,501278000,21000,21000,21000,21000,0
|
|
20231102,174800,501278000,21000,21000,21000,21000,0
|
|
20231102,174700,501278000,21000,21000,21000,21000,0
|
|
20231102,174600,501278000,21000,21000,21000,21000,0
|
|
20231102,174500,501278000,21000,21000,21000,21000,0
|
|
20231102,174400,501278000,21000,21000,21000,21000,0
|
|
20231102,174300,501278000,21000,21000,21000,21000,0
|
|
20231102,174200,501278000,21000,21000,21000,21000,0
|
|
20231102,174100,501278000,21000,21000,21000,21000,0
|
|
20231102,174000,501278000,21000,21000,21000,21000,0
|
|
20231102,173900,501278000,21000,21000,21000,21000,0
|
|
20231102,173800,501278000,21000,21000,21000,21000,0
|
|
20231102,173700,501278000,21000,21000,21000,21000,0
|
|
20231102,173600,501278000,21000,21000,21000,21000,0
|
|
20231102,173500,501278000,21000,21000,21000,21000,0
|
|
20231102,173400,501278000,21000,21000,21000,21000,0
|
|
20231102,173300,501278000,21000,21000,21000,21000,0
|
|
20231102,173200,501278000,21000,21000,21000,21000,0
|
|
20231102,173100,501278000,21000,21000,21000,21000,0
|
|
20231102,173000,501278000,21000,21000,21000,21000,0
|
|
20231102,172900,501278000,21000,21000,21000,21000,0
|
|
20231102,172800,501278000,21000,21000,21000,21000,0
|
|
20231102,172700,501278000,21000,21000,21000,21000,0
|
|
20231102,172600,501278000,21000,21000,21000,21000,1671
|
|
20231102,172500,501278000,21000,21000,21000,21000,0
|
|
20231102,172400,501278000,21000,21000,21000,21000,0
|
|
20231102,172300,501278000,21000,21000,21000,21000,0
|
|
20231102,172200,501278000,21000,21000,21000,21000,0
|
|
20231102,172100,501278000,21000,21000,21000,21000,0
|
|
20231102,172000,501278000,21000,21000,21000,21000,0
|
|
20231102,171900,501278000,21000,21000,21000,21000,0
|
|
20231102,171800,501278000,21000,21000,21000,21000,0
|
|
20231102,171700,501278000,21000,21000,21000,21000,0
|
|
20231102,171600,501278000,21000,21000,21000,21000,0
|
|
20231102,171500,501278000,21000,21000,21000,21000,0
|
|
20231102,171400,501278000,21000,21000,21000,21000,0
|
|
20231102,171300,501278000,21000,21000,21000,21000,0
|
|
20231102,171200,501278000,21000,21000,21000,21000,0
|
|
20231102,171100,501278000,21000,21000,21000,21000,0
|
|
20231102,171000,501278000,21000,21000,21000,21000,0
|
|
20231102,170900,501278000,21000,21000,21000,21000,0
|
|
20231102,170800,501278000,21000,21000,21000,21000,0
|
|
20231102,170700,501278000,21000,21000,21000,21000,0
|
|
20231102,170600,501278000,21000,21000,21000,21000,0
|
|
20231102,170500,501278000,21000,21000,21000,21000,0
|
|
20231102,170400,501278000,21000,21000,21000,21000,0
|
|
20231102,170300,501278000,21000,21000,21000,21000,0
|
|
20231102,170200,501278000,21000,21000,21000,21000,0
|
|
20231102,170100,501278000,21000,21000,21000,21000,0
|
|
20231102,170000,501278000,21000,21000,21000,21000,0
|
|
20231102,165900,501278000,21000,21000,21000,21000,0
|
|
20231102,165800,501278000,21000,21000,21000,21000,0
|
|
20231102,165700,501278000,21000,21000,21000,21000,0
|
|
20231102,165600,501278000,21000,21000,21000,21000,1671
|
|
20231102,165500,501278000,21000,21000,21000,21000,0
|
|
20231102,165400,501278000,21000,21000,21000,21000,0
|
|
20231102,165300,501278000,21000,21000,21000,21000,0
|
|
20231102,165200,501278000,21000,21000,21000,21000,0
|
|
20231102,165100,501278000,21000,21000,21000,21000,0
|
|
20231102,165000,501278000,21000,21000,21000,21000,0
|
|
20231102,164900,501278000,21000,21000,21000,21000,0
|
|
20231102,164800,501278000,21000,21000,21000,21000,0
|
|
20231102,164700,501278000,21000,21000,21000,21000,0
|
|
20231102,164600,501278000,21000,21000,21000,21000,0
|
|
20231102,164500,501278000,21000,21000,21000,21000,0
|
|
20231102,164400,501278000,21000,21000,21000,21000,0
|
|
20231102,164300,501278000,21000,21000,21000,21000,0
|
|
20231102,164200,501278000,21000,21000,21000,21000,0
|
|
20231102,164100,501278000,21000,21000,21000,21000,0
|
|
20231102,164000,501278000,21000,21000,21000,21000,0
|
|
20231102,163900,501278000,21000,21000,21000,21000,0
|
|
20231102,163800,501278000,21000,21000,21000,21000,0
|
|
20231102,163700,501278000,21000,21000,21000,21000,0
|
|
20231102,163600,501278000,21000,21000,21000,21000,0
|
|
20231102,163500,501278000,21000,21000,21000,21000,0
|
|
20231102,163400,501278000,21000,21000,21000,21000,0
|
|
20231102,163300,501278000,21000,21000,21000,21000,0
|
|
20231102,163200,501278000,21000,21000,21000,21000,0
|
|
20231102,163100,501278000,21000,21000,21000,21000,0
|
|
20231102,163000,501278000,21000,21000,21000,21000,0
|
|
20231102,162900,501278000,21000,21000,21000,21000,0
|
|
20231102,162800,501278000,21000,21000,21000,21000,0
|
|
20231102,162700,501278000,21000,21000,21000,21000,0
|
|
20231102,162600,501278000,21000,21000,21000,21000,1671
|
|
20231102,162500,501278000,21000,21000,21000,21000,0
|
|
20231102,162400,501278000,21000,21000,21000,21000,0
|
|
20231102,162300,501278000,21000,21000,21000,21000,0
|
|
20231102,162200,501278000,21000,21000,21000,21000,0
|
|
20231102,162100,501278000,21000,21000,21000,21000,0
|
|
20231102,162000,501278000,21000,21000,21000,21000,0
|
|
20231102,161900,501278000,21000,21000,21000,21000,0
|
|
20231102,161800,501278000,21000,21000,21000,21000,0
|
|
20231102,161700,501278000,21000,21000,21000,21000,0
|
|
20231102,161600,501278000,21000,21000,21000,21000,0
|
|
20231102,161500,501278000,21000,21000,21000,21000,0
|
|
20231102,161400,501278000,21000,21000,21000,21000,0
|
|
20231102,161300,501278000,21000,21000,21000,21000,0
|
|
20231102,161200,501278000,21000,21000,21000,21000,0
|
|
20231102,161100,501278000,21000,21000,21000,21000,0
|
|
20231102,161000,501278000,21000,21000,21000,21000,0
|
|
20231102,160900,501278000,21000,21000,21000,21000,0
|
|
20231102,160800,501278000,21000,21000,21000,21000,0
|
|
20231102,160700,501278000,21000,21000,21000,21000,0
|
|
20231102,160600,501278000,21000,21000,21000,21000,0
|
|
20231102,160500,501278000,21000,21000,21000,21000,0
|
|
20231102,160400,501278000,21000,21000,21000,21000,0
|
|
20231102,160300,501278000,21000,21000,21000,21000,0
|
|
20231102,160200,501278000,21000,21000,21000,21000,0
|
|
20231102,160100,501278000,21000,21000,21000,21000,0
|
|
20231102,160000,501278000,21000,21000,21000,21000,0
|
|
20231102,155900,501278000,21000,21000,21000,21000,0
|
|
20231102,155800,501278000,21000,21000,21000,21000,0
|
|
20231102,155700,501278000,21000,21000,21000,21000,0
|
|
20231102,155600,501278000,21000,21000,21000,21000,1671
|
|
20231102,155500,501278000,21000,21000,21000,21000,0
|
|
20231102,155400,501278000,21000,21000,21000,21000,0
|
|
20231102,155300,501278000,21000,21000,21000,21000,0
|
|
20231102,155200,501278000,21000,21000,21000,21000,0
|
|
20231102,155100,501278000,21000,21000,21000,21000,0
|
|
20231102,155000,501278000,21000,21000,21000,21000,0
|
|
20231102,154900,501278000,21000,21000,21000,21000,0
|
|
20231102,154800,501278000,21000,21000,21000,21000,0
|
|
20231102,154700,501278000,21000,21000,21000,21000,0
|
|
20231102,154600,501278000,21000,21000,21000,21000,0
|
|
20231102,154500,501278000,21000,21000,21000,21000,0
|
|
20231102,154400,501278000,21000,21000,21000,21000,0
|
|
20231102,154300,501278000,21000,21000,21000,21000,0
|
|
20231102,154200,501278000,21000,21000,21000,21000,0
|
|
20231102,154100,501278000,21000,21000,21000,21000,0
|
|
20231102,154000,501278000,21000,21000,21000,21000,0
|
|
20231102,153900,501278000,21000,21000,21000,21000,0
|
|
20231102,153800,501278000,21000,21000,21000,21000,0
|
|
20231102,153700,501278000,21000,21000,21000,21000,0
|
|
20231102,153600,501278000,21000,21000,21000,21000,0
|
|
20231102,153500,501278000,21000,21000,21000,21000,0
|
|
20231102,153400,501278000,21000,21000,21000,21000,0
|
|
20231102,153300,501278000,21000,21000,21000,21000,0
|
|
20231102,153200,501278000,21000,21000,21000,21000,0
|
|
20231102,153100,501278000,21000,21000,21000,21000,0
|
|
20231102,153000,501278000,21000,21000,21000,21000,1671
|
|
20231102,152900,466187000,21000,21000,21000,21000,0
|
|
20231102,152800,466187000,21000,21000,21000,21000,0
|
|
20231102,152700,466187000,21000,21000,21000,21000,0
|
|
20231102,152600,466187000,21000,21000,21000,21000,0
|
|
20231102,152500,466187000,21000,21000,21000,21000,0
|
|
20231102,152400,466187000,21000,21000,21000,21000,0
|
|
20231102,152300,466187000,21000,21000,21000,21000,0
|
|
20231102,152200,466187000,21000,21000,21000,21000,0
|
|
20231102,152100,466187000,21000,21000,21000,21000,0
|
|
20231102,152000,466187000,21000,21000,21000,21000,0
|
|
20231102,151900,466187000,21000,20900,21000,20900,179
|
|
20231102,151800,462436150,20850,20850,20850,20850,8
|
|
20231102,151700,462269350,20850,20950,20950,20850,46
|
|
20231102,151600,461306150,20950,20950,20950,20950,138
|
|
20231102,151500,458415050,20850,20850,20850,20850,61
|
|
20231102,151400,457143200,20850,20950,20950,20850,101
|
|
20231102,151300,455029450,20950,20950,20950,20950,13
|
|
20231102,151200,454757100,20950,20950,20950,20950,18
|
|
20231102,151100,454380000,20950,20950,20950,20950,41
|
|
20231102,151000,453521050,20950,20950,20950,20950,27
|
|
20231102,150900,452955400,20900,20900,20900,20900,0
|
|
20231102,150800,452955400,20900,20900,20900,20900,0
|
|
20231102,150700,452955400,20900,20900,20900,20900,125
|
|
20231102,150600,450342900,20900,20900,20900,20900,48
|
|
20231102,150500,449339700,20850,20900,20900,20850,11
|
|
20231102,150400,449110300,20900,20900,20900,20900,49
|
|
20231102,150300,448086200,20900,20900,20900,20900,38
|
|
20231102,150200,447292000,20900,20900,20900,20900,6
|
|
20231102,150100,447166600,20950,20900,20950,20900,250
|
|
20231102,150000,441937500,20800,20800,20800,20800,11
|
|
20231102,145900,441708700,20800,20800,20800,20800,11
|
|
20231102,145800,441479900,20800,20800,20800,20800,0
|
|
20231102,145700,441479900,20800,20800,20800,20800,54
|
|
20231102,145600,440356700,20800,20800,20800,20800,11
|
|
20231102,145500,440127900,20900,20900,20900,20900,0
|
|
20231102,145400,440127900,20900,20900,20900,20900,47
|
|
20231102,145300,439145600,20800,20900,20900,20800,14
|
|
20231102,145200,438854000,20800,20800,20800,20800,0
|
|
20231102,145100,438854000,20800,20800,20800,20800,11
|
|
20231102,145000,438625200,20750,20750,20750,20750,12
|
|
20231102,144900,438376200,20900,20900,20900,20900,0
|
|
20231102,144800,438376200,20900,20900,20900,20900,0
|
|
20231102,144700,438376200,20900,20900,20900,20900,0
|
|
20231102,144600,438376200,20900,20900,20900,20900,8
|
|
20231102,144500,438209000,20900,20900,20900,20900,0
|
|
20231102,144400,438209000,20900,20900,20900,20900,0
|
|
20231102,144300,438209000,20900,20850,20900,20850,142
|
|
20231102,144200,435241800,20850,20850,20850,20850,11
|
|
20231102,144100,435012450,20850,20850,20850,20850,11
|
|
20231102,144000,434783100,20900,20900,20900,20900,38
|
|
20231102,143900,433988900,20850,20750,20850,20750,14
|
|
20231102,143800,433698300,20750,20750,20750,20750,12
|
|
20231102,143700,433449300,20850,20850,20850,20850,0
|
|
20231102,143600,433449300,20850,20850,20850,20850,13
|
|
20231102,143500,433178250,20850,20900,20900,20850,12
|
|
20231102,143400,432928000,20900,20900,20900,20900,97
|
|
20231102,143300,430900700,20900,20900,20900,20900,0
|
|
20231102,143200,430900700,20900,20850,20900,20850,18
|
|
20231102,143100,430525100,20850,20850,20850,20850,10
|
|
20231102,143000,430316600,20850,20850,20850,20850,12
|
|
20231102,142900,430066400,20850,20850,20850,20850,0
|
|
20231102,142800,430066400,20850,20850,20850,20850,10
|
|
20231102,142700,429857900,20850,20850,20850,20850,12
|
|
20231102,142600,429607700,20850,20850,20850,20850,5
|
|
20231102,142500,429503450,20850,20850,20850,20850,30
|
|
20231102,142400,428877950,20900,20900,20900,20900,0
|
|
20231102,142300,428877950,20900,20900,20900,20900,26
|
|
20231102,142200,428334550,20900,20900,20900,20900,13
|
|
20231102,142100,428062850,20900,20900,20900,20900,0
|
|
20231102,142000,428062850,20900,20900,20900,20900,0
|
|
20231102,141900,428062850,20900,20900,20900,20900,0
|
|
20231102,141800,428062850,20900,20900,20900,20900,0
|
|
20231102,141700,428062850,20900,20900,20900,20900,149
|
|
20231102,141600,424948750,20850,20850,20850,20850,0
|
|
20231102,141500,424948750,20850,20850,20850,20850,2
|
|
20231102,141400,424907050,20900,20900,20900,20900,5
|
|
20231102,141300,424802550,20850,20850,20850,20850,0
|
|
20231102,141200,424802550,20850,20850,20850,20850,0
|
|
20231102,141100,424802550,20850,20850,20850,20850,0
|
|
20231102,141000,424802550,20850,20850,20850,20850,0
|
|
20231102,140900,424802550,20850,20850,20850,20850,5
|
|
20231102,140800,424698300,20750,20750,20750,20750,0
|
|
20231102,140700,424698300,20750,20750,20750,20750,4
|
|
20231102,140600,424615300,20800,20800,20800,20800,0
|
|
20231102,140500,424615300,20800,20800,20800,20800,201
|
|
20231102,140400,420434500,20800,20800,20800,20800,0
|
|
20231102,140300,420434500,20800,20800,20800,20800,0
|
|
20231102,140200,420434500,20800,20800,20800,20800,0
|
|
20231102,140100,420434500,20800,20800,20800,20800,0
|
|
20231102,140000,420434500,20800,20800,20800,20800,2
|
|
20231102,135900,420392900,20800,20800,20800,20800,0
|
|
20231102,135800,420392900,20800,20800,20800,20800,0
|
|
20231102,135700,420392900,20800,20800,20800,20800,0
|
|
20231102,135600,420392900,20800,20800,20800,20800,0
|
|
20231102,135500,420392900,20800,20800,20800,20800,0
|
|
20231102,135400,420392900,20800,20800,20800,20800,96
|
|
20231102,135300,418396100,20800,20800,20800,20800,0
|
|
20231102,135200,418396100,20800,20800,20800,20800,0
|
|
20231102,135100,418396100,20800,20800,20800,20800,11
|
|
20231102,135000,418167300,20800,20800,20800,20800,9
|
|
20231102,134900,417980100,20850,20850,20850,20850,27
|
|
20231102,134800,417417150,20900,20900,20900,20900,0
|
|
20231102,134700,417417150,20900,20900,20900,20900,3
|
|
20231102,134600,417354450,20900,20900,20900,20900,25
|
|
20231102,134500,416831950,20900,20850,20900,20850,34
|
|
20231102,134400,416122050,20900,20900,20900,20900,27
|
|
20231102,134300,415557750,20900,20900,20900,20900,0
|
|
20231102,134200,415557750,20900,20900,20900,20900,8
|
|
20231102,134100,415390550,20900,20850,20900,20850,133
|
|
20231102,134000,412611300,20850,20850,20850,20850,19
|
|
20231102,133900,412215150,20850,20850,20850,20850,38
|
|
20231102,133800,411422850,20700,20800,20800,20700,20
|
|
20231102,133700,411008750,20850,20850,20850,20850,0
|
|
20231102,133600,411008750,20850,20850,20850,20850,32
|
|
20231102,133500,410341550,20850,20850,20850,20850,18
|
|
20231102,133400,409966250,20850,20800,20850,20800,47
|
|
20231102,133300,408986650,20800,20750,20800,20750,21
|
|
20231102,133200,408550800,20750,20750,20750,20750,100
|
|
20231102,133100,406475800,20750,20750,20750,20750,0
|
|
20231102,133000,406475800,20750,20750,20750,20750,2
|
|
20231102,132900,406434300,20800,20800,20800,20800,12
|
|
20231102,132800,406184700,20700,20700,20700,20700,0
|
|
20231102,132700,406184700,20700,20700,20700,20700,0
|
|
20231102,132600,406184700,20700,20700,20700,20700,19
|
|
20231102,132500,405791400,20850,20850,20850,20850,0
|
|
20231102,132400,405791400,20850,20850,20850,20850,2
|
|
20231102,132300,405749700,20850,20850,20850,20850,0
|
|
20231102,132200,405749700,20850,20850,20850,20850,26
|
|
20231102,132100,405207600,20850,20850,20850,20850,0
|
|
20231102,132000,405207600,20850,20850,20850,20850,27
|
|
20231102,131900,404644650,20850,20850,20850,20850,0
|
|
20231102,131800,404644650,20850,20850,20850,20850,2
|
|
20231102,131700,404602950,20850,20850,20850,20850,0
|
|
20231102,131600,404602950,20850,20800,20850,20800,182
|
|
20231102,131500,400810050,20800,20700,20800,20700,21
|
|
20231102,131400,400373450,20750,20750,20750,20750,9
|
|
20231102,131300,400186700,20750,20750,20750,20750,7
|
|
20231102,131200,400041450,20750,20750,20750,20700,21
|
|
20231102,131100,399606650,20750,20750,20750,20750,0
|
|
20231102,131000,399606650,20750,20750,20750,20750,0
|
|
20231102,130900,399606650,20750,20750,20750,20750,0
|
|
20231102,130800,399606650,20750,20750,20750,20750,19
|
|
20231102,130700,399212400,20750,20750,20750,20750,0
|
|
20231102,130600,399212400,20750,20750,20750,20750,5
|
|
20231102,130500,399108650,20750,20750,20750,20750,20
|
|
20231102,130400,398693650,20800,20750,20800,20750,31
|
|
20231102,130300,398050350,20750,20750,20750,20750,0
|
|
20231102,130200,398050350,20750,20750,20750,20750,10
|
|
20231102,130100,397842850,20700,20700,20700,20700,0
|
|
20231102,130000,397842850,20700,20700,20700,20700,2
|
|
20231102,125900,397801450,20800,20800,20800,20800,156
|
|
20231102,125800,394556650,20800,20800,20800,20800,0
|
|
20231102,125700,394556650,20800,20750,20800,20750,11
|
|
20231102,125600,394328150,20750,20800,20800,20750,26
|
|
20231102,125500,393787400,20800,20800,20800,20800,0
|
|
20231102,125400,393787400,20800,20750,20800,20750,18
|
|
20231102,125300,393413550,20750,20750,20750,20750,50
|
|
20231102,125200,392376050,20750,20750,20750,20750,0
|
|
20231102,125100,392376050,20750,20750,20750,20750,19
|
|
20231102,125000,391981800,20750,20750,20750,20750,0
|
|
20231102,124900,391981800,20750,20750,20750,20750,0
|
|
20231102,124800,391981800,20750,20750,20750,20750,0
|
|
20231102,124700,391981800,20750,20750,20750,20750,73
|
|
20231102,124600,390467050,20700,20700,20700,20700,0
|
|
20231102,124500,390467050,20700,20700,20700,20700,21
|
|
20231102,124400,390032350,20750,20750,20750,20750,0
|
|
20231102,124300,390032350,20750,20750,20750,20750,0
|
|
20231102,124200,390032350,20750,20750,20750,20750,0
|
|
20231102,124100,390032350,20750,20750,20750,20750,9
|
|
20231102,124000,389845600,20750,20750,20750,20750,0
|
|
20231102,123900,389845600,20750,20750,20750,20750,0
|
|
20231102,123800,389845600,20750,20700,20750,20700,55
|
|
20231102,123700,388705300,20750,20750,20750,20750,0
|
|
20231102,123600,388705300,20750,20750,20750,20750,9
|
|
20231102,123500,388518550,20750,20750,20750,20750,0
|
|
20231102,123400,388518550,20750,20700,20750,20700,14
|
|
20231102,123300,388228300,20700,20700,20700,20700,0
|
|
20231102,123200,388228300,20700,20700,20700,20700,0
|
|
20231102,123100,388228300,20700,20700,20700,20700,0
|
|
20231102,123000,388228300,20700,20700,20700,20700,52
|
|
20231102,122900,387151900,20750,20750,20750,20750,210
|
|
20231102,122800,382794400,20700,20700,20700,20700,0
|
|
20231102,122700,382794400,20700,20850,20850,20700,71
|
|
20231102,122600,381323000,20850,20850,20850,20850,1
|
|
20231102,122500,381302150,20850,20850,20850,20850,40
|
|
20231102,122400,380468150,20850,20850,20850,20850,0
|
|
20231102,122300,380468150,20850,20850,20850,20850,10
|
|
20231102,122200,380259650,20750,20750,20750,20750,0
|
|
20231102,122100,380259650,20750,20750,20750,20750,0
|
|
20231102,122000,380259650,20750,20750,20750,20750,0
|
|
20231102,121900,380259650,20750,20750,20750,20750,0
|
|
20231102,121800,380259650,20750,20800,20800,20750,153
|
|
20231102,121700,377079750,20750,20750,20750,20750,101
|
|
20231102,121600,374984000,20750,20800,20800,20750,219
|
|
20231102,121500,370433800,20750,20750,20750,20750,2
|
|
20231102,121400,370392300,20750,20750,20750,20750,0
|
|
20231102,121300,370392300,20750,20750,20750,20750,0
|
|
20231102,121200,370392300,20750,20750,20750,20750,132
|
|
20231102,121100,367653300,20700,20700,20700,20700,0
|
|
20231102,121000,367653300,20700,20700,20700,20700,1
|
|
20231102,120900,367632600,20750,20750,20750,20750,0
|
|
20231102,120800,367632600,20750,20750,20750,20750,0
|
|
20231102,120700,367632600,20750,20750,20750,20750,120
|
|
20231102,120600,365142600,20750,20750,20750,20750,100
|
|
20231102,120500,363067600,20750,20750,20750,20750,0
|
|
20231102,120400,363067600,20750,20750,20750,20750,75
|
|
20231102,120300,361511350,20750,20750,20750,20750,0
|
|
20231102,120200,361511350,20750,20750,20750,20750,0
|
|
20231102,120100,361511350,20750,20700,20750,20700,393
|
|
20231102,120000,353357200,20650,20650,20650,20650,2
|
|
20231102,115900,353315900,20700,20700,20700,20700,0
|
|
20231102,115800,353315900,20700,20700,20700,20700,18
|
|
20231102,115700,352943300,20750,20750,20750,20750,0
|
|
20231102,115600,352943300,20750,20650,20750,20650,328
|
|
20231102,115500,346165300,20700,20700,20700,20700,24
|
|
20231102,115400,345668500,20650,20650,20650,20650,9
|
|
20231102,115300,345482650,20650,20650,20650,20650,51
|
|
20231102,115200,344429500,20650,20650,20650,20650,0
|
|
20231102,115100,344429500,20650,20650,20650,20650,9
|
|
20231102,115000,344243650,20650,20650,20650,20650,9
|
|
20231102,114900,344057800,20600,20600,20600,20600,0
|
|
20231102,114800,344057800,20600,20700,20700,20600,69
|
|
20231102,114700,342636000,20700,20700,20700,20700,0
|
|
20231102,114600,342636000,20700,20700,20700,20700,0
|
|
20231102,114500,342636000,20700,20650,20700,20650,10
|
|
20231102,114400,342429450,20650,20600,20650,20600,43
|
|
20231102,114300,341542850,20650,20650,20650,20650,200
|
|
20231102,114200,337412850,20650,20650,20650,20650,14
|
|
20231102,114100,337123750,20700,20700,20700,20700,0
|
|
20231102,114000,337123750,20700,20750,20750,20700,190
|
|
20231102,113900,333182500,20800,20750,20800,20750,193
|
|
20231102,113800,329177700,20800,20800,20800,20800,0
|
|
20231102,113700,329177700,20800,20800,20800,20800,78
|
|
20231102,113600,327555300,20750,20750,20750,20750,19
|
|
20231102,113500,327161050,20800,20750,20800,20750,51
|
|
20231102,113400,326102750,20750,20750,20750,20750,0
|
|
20231102,113300,326102750,20750,20750,20750,20750,19
|
|
20231102,113200,325708500,20800,20800,20800,20800,0
|
|
20231102,113100,325708500,20800,20750,20800,20750,26
|
|
20231102,113000,325168950,20750,20750,20750,20750,21
|
|
20231102,112900,324733200,20800,20800,20800,20800,0
|
|
20231102,112800,324733200,20800,20800,20800,20800,0
|
|
20231102,112700,324733200,20800,20750,20800,20750,20
|
|
20231102,112600,324318150,20800,20800,20800,20800,0
|
|
20231102,112500,324318150,20800,20800,20800,20750,79
|
|
20231102,112400,322677450,20750,20800,20800,20750,69
|
|
20231102,112300,321243200,20800,20800,20800,20800,10
|
|
20231102,112200,321035200,20800,20800,20800,20800,0
|
|
20231102,112100,321035200,20800,20800,20800,20800,0
|
|
20231102,112000,321035200,20800,20800,20800,20800,0
|
|
20231102,111900,321035200,20800,20800,20800,20800,0
|
|
20231102,111800,321035200,20800,20800,20800,20800,5
|
|
20231102,111700,320931200,20800,20800,20800,20800,93
|
|
20231102,111600,318996800,20800,20800,20800,20800,0
|
|
20231102,111500,318996800,20800,20800,20800,20800,2
|
|
20231102,111400,318955200,20850,20850,20850,20850,0
|
|
20231102,111300,318955200,20850,20800,20850,20800,30
|
|
20231102,111200,318330050,20750,20750,20750,20750,19
|
|
20231102,111100,317935800,20750,20750,20750,20750,1
|
|
20231102,111000,317915050,20750,20750,20750,20750,0
|
|
20231102,110900,317915050,20750,20750,20750,20750,10
|
|
20231102,110800,317707550,20750,20850,20850,20750,91
|
|
20231102,110700,315815600,20900,20900,20900,20900,3
|
|
20231102,110600,315752900,20900,20900,20900,20900,5
|
|
20231102,110500,315648400,20900,20900,20900,20850,22
|
|
20231102,110400,315189550,20900,20900,20900,20900,0
|
|
20231102,110300,315189550,20900,20900,20900,20900,1
|
|
20231102,110200,315168650,20900,20900,20900,20900,0
|
|
20231102,110100,315168650,20900,20900,20900,20900,8
|
|
20231102,110000,315001450,20850,20850,20850,20850,21
|
|
20231102,105900,314563600,20850,20850,20850,20850,0
|
|
20231102,105800,314563600,20850,20850,20850,20850,100
|
|
20231102,105700,312478600,20850,20850,20850,20850,0
|
|
20231102,105600,312478600,20850,20850,20850,20850,0
|
|
20231102,105500,312478600,20850,20800,20850,20800,147
|
|
20231102,105400,309415550,20850,20850,20850,20850,10
|
|
20231102,105300,309207050,20850,20900,20900,20850,113
|
|
20231102,105200,306850600,20900,20950,20950,20900,175
|
|
20231102,105100,303185500,21000,21000,21000,21000,4
|
|
20231102,105000,303101500,20950,20950,20950,20950,0
|
|
20231102,104900,303101500,20950,20950,20950,20950,4
|
|
20231102,104800,303017700,20950,20950,20950,20950,0
|
|
20231102,104700,303017700,20950,20950,20950,20950,0
|
|
20231102,104600,303017700,20950,21000,21000,20950,15
|
|
20231102,104500,302702850,21050,20950,21050,20950,4
|
|
20231102,104400,302618950,21050,21050,21050,21050,50
|
|
20231102,104300,301566450,21050,21050,21050,21050,0
|
|
20231102,104200,301566450,21050,21050,21050,21050,0
|
|
20231102,104100,301566450,21050,21050,21050,21050,0
|
|
20231102,104000,301566450,21050,21050,21050,21050,0
|
|
20231102,103900,301566450,21050,21050,21050,21050,59
|
|
20231102,103800,300324500,21050,21050,21050,21050,103
|
|
20231102,103700,298156350,21050,21050,21050,21050,0
|
|
20231102,103600,298156350,21050,21050,21050,21050,6
|
|
20231102,103500,298030050,21050,21000,21050,21000,306
|
|
20231102,103400,291597750,21000,21000,21000,21000,101
|
|
20231102,103300,289476750,21000,21000,21000,21000,376
|
|
20231102,103200,281580750,20950,20950,20950,20900,573
|
|
20231102,103100,269576450,20900,20900,20900,20900,0
|
|
20231102,103000,269576450,20900,20900,20900,20900,3
|
|
20231102,102900,269513750,21000,21000,21000,21000,0
|
|
20231102,102800,269513750,21000,21000,21000,21000,20
|
|
20231102,102700,269093750,20950,20850,20950,20850,250
|
|
20231102,102600,263866250,20850,20900,20900,20850,16
|
|
20231102,102500,263532600,20950,20950,20950,20950,0
|
|
20231102,102400,263532600,20950,20950,20950,20950,0
|
|
20231102,102300,263532600,20950,20950,20950,20950,0
|
|
20231102,102200,263532600,20950,20950,20950,20950,1
|
|
20231102,102100,263511650,20850,20850,20850,20850,2
|
|
20231102,102000,263469950,20950,20900,20950,20900,265
|
|
20231102,101900,257921250,20900,20900,20900,20900,0
|
|
20231102,101800,257921250,20900,20900,20900,20900,0
|
|
20231102,101700,257921250,20900,20900,20900,20900,0
|
|
20231102,101600,257921250,20900,20800,20900,20800,51
|
|
20231102,101500,256860350,20800,20800,20800,20800,3
|
|
20231102,101400,256797950,20950,20850,20950,20850,108
|
|
20231102,101300,254545700,20850,20850,20850,20850,0
|
|
20231102,101200,254545700,20850,20850,20850,20850,2
|
|
20231102,101100,254504000,20900,20900,20900,20900,5
|
|
20231102,101000,254399500,20900,20900,20900,20900,60
|
|
20231102,100900,253145500,20900,20800,20900,20800,163
|
|
20231102,100800,249746900,20800,20800,20800,20800,101
|
|
20231102,100700,247646100,20850,20850,20850,20850,1
|
|
20231102,100600,247625250,20900,20800,20900,20800,29
|
|
20231102,100500,247021850,20800,20800,20800,20800,2
|
|
20231102,100400,246980250,20800,20800,20800,20800,0
|
|
20231102,100300,246980250,20800,20800,20800,20800,2
|
|
20231102,100200,246938650,20850,20850,20850,20850,269
|
|
20231102,100100,241330000,20800,20800,20800,20800,42
|
|
20231102,100000,240456400,20800,20750,20800,20750,4
|
|
20231102,095900,240373350,20800,20750,20800,20750,252
|
|
20231102,095800,235143400,20800,20800,20800,20800,100
|
|
20231102,095700,233063400,20800,20800,20800,20800,67
|
|
20231102,095600,231669800,20800,20750,20800,20700,134
|
|
20231102,095500,228884700,20750,20750,20750,20750,35
|
|
20231102,095400,228158450,20750,20750,20750,20750,2
|
|
20231102,095300,228116950,20750,20750,20750,20750,6
|
|
20231102,095200,227992450,20750,20750,20750,20750,0
|
|
20231102,095100,227992450,20750,20750,20750,20750,14
|
|
20231102,095000,227701950,20800,20800,20800,20800,1
|
|
20231102,094900,227681150,20800,20800,20800,20800,5
|
|
20231102,094800,227577150,20800,20800,20800,20800,0
|
|
20231102,094700,227577150,20800,20800,20800,20800,0
|
|
20231102,094600,227577150,20800,20800,20800,20800,205
|
|
20231102,094500,223313150,20800,20700,20800,20650,587
|
|
20231102,094400,211109000,20750,20800,20800,20750,1107
|
|
20231102,094300,188127200,20800,20800,20800,20800,0
|
|
20231102,094200,188127200,20800,20800,20800,20800,1
|
|
20231102,094100,188106400,20800,20800,20800,20800,0
|
|
20231102,094000,188106400,20800,20800,20800,20800,2
|
|
20231102,093900,188064800,20850,20750,20850,20750,529
|
|
20231102,093800,177070200,20700,20700,20700,20700,0
|
|
20231102,093700,177070200,20700,20650,20700,20650,630
|
|
20231102,093600,164032150,20650,20600,20650,20600,4
|
|
20231102,093500,163949650,20650,20600,20650,20600,179
|
|
20231102,093400,160256000,20550,20500,20550,20500,255
|
|
20231102,093300,155017350,20500,20550,20550,20500,220
|
|
20231102,093200,150499200,20550,20550,20550,20550,43
|
|
20231102,093100,149615550,20650,20550,20650,20550,77
|
|
20231102,093000,148026800,20550,20550,20650,20550,25
|
|
20231102,092900,147512500,20650,20650,20650,20650,0
|
|
20231102,092800,147512500,20650,20600,20650,20600,127
|
|
20231102,092700,144891050,20500,20500,20500,20500,2
|
|
20231102,092600,144850050,20600,20600,20600,20600,1
|
|
20231102,092500,144829450,20600,20600,20600,20600,7
|
|
20231102,092400,144685250,20600,20600,20600,20600,1
|
|
20231102,092300,144664650,20650,20600,20650,20550,11
|
|
20231102,092200,144438400,20600,20650,20650,20600,105
|
|
20231102,092100,142274400,20650,20650,20650,20600,506
|
|
20231102,092000,131835950,20650,20650,20650,20650,1
|
|
20231102,091900,131815300,20650,20600,20650,20600,523
|
|
20231102,091800,121033600,20550,20550,20550,20500,452
|
|
20231102,091700,111745100,20500,20500,20500,20500,50
|
|
20231102,091600,110720100,20450,20500,20500,20450,371
|
|
20231102,091500,103114950,20450,20350,20450,20350,1239
|
|
20231102,091400,77859750,20300,20300,20300,20300,64
|
|
20231102,091300,76560550,20350,20350,20350,20350,0
|
|
20231102,091200,76560550,20350,20350,20400,20350,85
|
|
20231102,091100,74830500,20350,20350,20350,20350,129
|
|
20231102,091000,72205350,20400,20300,20400,20250,429
|
|
20231102,090900,63461550,20400,20250,20400,20250,733
|
|
20231102,090800,48572700,20250,20200,20250,20200,260
|
|
20231102,090700,43311050,20150,20250,20250,20150,251
|
|
20231102,090600,38228400,20250,20250,20250,20250,0
|
|
20231102,090500,38228400,20250,20250,20250,20250,0
|
|
20231102,090400,38228400,20250,20250,20250,20250,10
|
|
20231102,090300,38025900,20250,20250,20250,20250,0
|
|
20231102,090200,38025900,20250,20100,20250,20100,1047
|
|
20231102,090100,16888650,20100,20150,20150,20100,577
|
|
20231102,090000,5278350,20100,20050,20150,20050,263
|