659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,195600,666996900,22550,22550,22550,22550,1250
|
|
20231108,195500,666996900,22550,22550,22550,22550,0
|
|
20231108,195400,666996900,22550,22550,22550,22550,0
|
|
20231108,195300,666996900,22550,22550,22550,22550,0
|
|
20231108,195200,666996900,22550,22550,22550,22550,0
|
|
20231108,195100,666996900,22550,22550,22550,22550,0
|
|
20231108,195000,666996900,22550,22550,22550,22550,0
|
|
20231108,194900,666996900,22550,22550,22550,22550,0
|
|
20231108,194800,666996900,22550,22550,22550,22550,0
|
|
20231108,194700,666996900,22550,22550,22550,22550,0
|
|
20231108,194600,666996900,22550,22550,22550,22550,0
|
|
20231108,194500,666996900,22550,22550,22550,22550,0
|
|
20231108,194400,666996900,22550,22550,22550,22550,0
|
|
20231108,194300,666996900,22550,22550,22550,22550,0
|
|
20231108,194200,666996900,22550,22550,22550,22550,0
|
|
20231108,194100,666996900,22550,22550,22550,22550,0
|
|
20231108,194000,666996900,22550,22550,22550,22550,0
|
|
20231108,193900,666996900,22550,22550,22550,22550,0
|
|
20231108,193800,666996900,22550,22550,22550,22550,0
|
|
20231108,193700,666996900,22550,22550,22550,22550,0
|
|
20231108,193600,666996900,22550,22550,22550,22550,0
|
|
20231108,193500,666996900,22550,22550,22550,22550,0
|
|
20231108,193400,666996900,22550,22550,22550,22550,0
|
|
20231108,193300,666996900,22550,22550,22550,22550,0
|
|
20231108,193200,666996900,22550,22550,22550,22550,0
|
|
20231108,193100,666996900,22550,22550,22550,22550,0
|
|
20231108,193000,666996900,22550,22550,22550,22550,0
|
|
20231108,192900,666996900,22550,22550,22550,22550,0
|
|
20231108,192800,666996900,22550,22550,22550,22550,0
|
|
20231108,192700,666996900,22550,22550,22550,22550,0
|
|
20231108,192600,666996900,22550,22550,22550,22550,1250
|
|
20231108,192500,666996900,22550,22550,22550,22550,0
|
|
20231108,192400,666996900,22550,22550,22550,22550,0
|
|
20231108,192300,666996900,22550,22550,22550,22550,0
|
|
20231108,192200,666996900,22550,22550,22550,22550,0
|
|
20231108,192100,666996900,22550,22550,22550,22550,0
|
|
20231108,192000,666996900,22550,22550,22550,22550,0
|
|
20231108,191900,666996900,22550,22550,22550,22550,0
|
|
20231108,191800,666996900,22550,22550,22550,22550,0
|
|
20231108,191700,666996900,22550,22550,22550,22550,0
|
|
20231108,191600,666996900,22550,22550,22550,22550,0
|
|
20231108,191500,666996900,22550,22550,22550,22550,0
|
|
20231108,191400,666996900,22550,22550,22550,22550,0
|
|
20231108,191300,666996900,22550,22550,22550,22550,0
|
|
20231108,191200,666996900,22550,22550,22550,22550,0
|
|
20231108,191100,666996900,22550,22550,22550,22550,0
|
|
20231108,191000,666996900,22550,22550,22550,22550,0
|
|
20231108,190900,666996900,22550,22550,22550,22550,0
|
|
20231108,190800,666996900,22550,22550,22550,22550,0
|
|
20231108,190700,666996900,22550,22550,22550,22550,0
|
|
20231108,190600,666996900,22550,22550,22550,22550,0
|
|
20231108,190500,666996900,22550,22550,22550,22550,0
|
|
20231108,190400,666996900,22550,22550,22550,22550,0
|
|
20231108,190300,666996900,22550,22550,22550,22550,0
|
|
20231108,190200,666996900,22550,22550,22550,22550,0
|
|
20231108,190100,666996900,22550,22550,22550,22550,0
|
|
20231108,190000,666996900,22550,22550,22550,22550,0
|
|
20231108,185900,666996900,22550,22550,22550,22550,0
|
|
20231108,185800,666996900,22550,22550,22550,22550,0
|
|
20231108,185700,666996900,22550,22550,22550,22550,0
|
|
20231108,185600,666996900,22550,22550,22550,22550,1250
|
|
20231108,185500,666996900,22550,22550,22550,22550,0
|
|
20231108,185400,666996900,22550,22550,22550,22550,0
|
|
20231108,185300,666996900,22550,22550,22550,22550,0
|
|
20231108,185200,666996900,22550,22550,22550,22550,0
|
|
20231108,185100,666996900,22550,22550,22550,22550,0
|
|
20231108,185000,666996900,22550,22550,22550,22550,0
|
|
20231108,184900,666996900,22550,22550,22550,22550,0
|
|
20231108,184800,666996900,22550,22550,22550,22550,0
|
|
20231108,184700,666996900,22550,22550,22550,22550,0
|
|
20231108,184600,666996900,22550,22550,22550,22550,0
|
|
20231108,184500,666996900,22550,22550,22550,22550,0
|
|
20231108,184400,666996900,22550,22550,22550,22550,0
|
|
20231108,184300,666996900,22550,22550,22550,22550,0
|
|
20231108,184200,666996900,22550,22550,22550,22550,0
|
|
20231108,184100,666996900,22550,22550,22550,22550,0
|
|
20231108,184000,666996900,22550,22550,22550,22550,0
|
|
20231108,183900,666996900,22550,22550,22550,22550,0
|
|
20231108,183800,666996900,22550,22550,22550,22550,0
|
|
20231108,183700,666996900,22550,22550,22550,22550,0
|
|
20231108,183600,666996900,22550,22550,22550,22550,0
|
|
20231108,183500,666996900,22550,22550,22550,22550,0
|
|
20231108,183400,666996900,22550,22550,22550,22550,0
|
|
20231108,183300,666996900,22550,22550,22550,22550,0
|
|
20231108,183200,666996900,22550,22550,22550,22550,0
|
|
20231108,183100,666996900,22550,22550,22550,22550,0
|
|
20231108,183000,666996900,22550,22550,22550,22550,0
|
|
20231108,182900,666996900,22550,22550,22550,22550,0
|
|
20231108,182800,666996900,22550,22550,22550,22550,0
|
|
20231108,182700,666996900,22550,22550,22550,22550,0
|
|
20231108,182600,666996900,22550,22550,22550,22550,1250
|
|
20231108,182500,666996900,22550,22550,22550,22550,0
|
|
20231108,182400,666996900,22550,22550,22550,22550,0
|
|
20231108,182300,666996900,22550,22550,22550,22550,0
|
|
20231108,182200,666996900,22550,22550,22550,22550,0
|
|
20231108,182100,666996900,22550,22550,22550,22550,0
|
|
20231108,182000,666996900,22550,22550,22550,22550,0
|
|
20231108,181900,666996900,22550,22550,22550,22550,0
|
|
20231108,181800,666996900,22550,22550,22550,22550,0
|
|
20231108,181700,666996900,22550,22550,22550,22550,0
|
|
20231108,181600,666996900,22550,22550,22550,22550,0
|
|
20231108,181500,666996900,22550,22550,22550,22550,0
|
|
20231108,181400,666996900,22550,22550,22550,22550,0
|
|
20231108,181300,666996900,22550,22550,22550,22550,0
|
|
20231108,181200,666996900,22550,22550,22550,22550,0
|
|
20231108,181100,666996900,22550,22550,22550,22550,0
|
|
20231108,181000,666996900,22550,22550,22550,22550,0
|
|
20231108,180900,666996900,22550,22550,22550,22550,0
|
|
20231108,180800,666996900,22550,22550,22550,22550,0
|
|
20231108,180700,666996900,22550,22550,22550,22550,0
|
|
20231108,180600,666996900,22550,22550,22550,22550,0
|
|
20231108,180500,666996900,22550,22550,22550,22550,0
|
|
20231108,180400,666996900,22550,22550,22550,22550,0
|
|
20231108,180300,666996900,22550,22550,22550,22550,0
|
|
20231108,180200,666996900,22550,22550,22550,22550,0
|
|
20231108,180100,666996900,22550,22550,22550,22550,0
|
|
20231108,180000,666996900,22550,22550,22550,22550,0
|
|
20231108,175900,666996900,22550,22550,22550,22550,0
|
|
20231108,175800,666996900,22550,22550,22550,22550,0
|
|
20231108,175700,666996900,22550,22550,22550,22550,0
|
|
20231108,175600,666996900,22550,22550,22550,22550,1250
|
|
20231108,175500,666996900,22550,22550,22550,22550,0
|
|
20231108,175400,666996900,22550,22550,22550,22550,0
|
|
20231108,175300,666996900,22550,22550,22550,22550,0
|
|
20231108,175200,666996900,22550,22550,22550,22550,0
|
|
20231108,175100,666996900,22550,22550,22550,22550,0
|
|
20231108,175000,666996900,22550,22550,22550,22550,0
|
|
20231108,174900,666996900,22550,22550,22550,22550,0
|
|
20231108,174800,666996900,22550,22550,22550,22550,0
|
|
20231108,174700,666996900,22550,22550,22550,22550,0
|
|
20231108,174600,666996900,22550,22550,22550,22550,0
|
|
20231108,174500,666996900,22550,22550,22550,22550,0
|
|
20231108,174400,666996900,22550,22550,22550,22550,0
|
|
20231108,174300,666996900,22550,22550,22550,22550,0
|
|
20231108,174200,666996900,22550,22550,22550,22550,0
|
|
20231108,174100,666996900,22550,22550,22550,22550,0
|
|
20231108,174000,666996900,22550,22550,22550,22550,0
|
|
20231108,173900,666996900,22550,22550,22550,22550,0
|
|
20231108,173800,666996900,22550,22550,22550,22550,0
|
|
20231108,173700,666996900,22550,22550,22550,22550,0
|
|
20231108,173600,666996900,22550,22550,22550,22550,0
|
|
20231108,173500,666996900,22550,22550,22550,22550,0
|
|
20231108,173400,666996900,22550,22550,22550,22550,0
|
|
20231108,173300,666996900,22550,22550,22550,22550,0
|
|
20231108,173200,666996900,22550,22550,22550,22550,0
|
|
20231108,173100,666996900,22550,22550,22550,22550,0
|
|
20231108,173000,666996900,22550,22550,22550,22550,0
|
|
20231108,172900,666996900,22550,22550,22550,22550,0
|
|
20231108,172800,666996900,22550,22550,22550,22550,0
|
|
20231108,172700,666996900,22550,22550,22550,22550,0
|
|
20231108,172600,666996900,22550,22550,22550,22550,1250
|
|
20231108,172500,666996900,22550,22550,22550,22550,0
|
|
20231108,172400,666996900,22550,22550,22550,22550,0
|
|
20231108,172300,666996900,22550,22550,22550,22550,0
|
|
20231108,172200,666996900,22550,22550,22550,22550,0
|
|
20231108,172100,666996900,22550,22550,22550,22550,0
|
|
20231108,172000,666996900,22550,22550,22550,22550,0
|
|
20231108,171900,666996900,22550,22550,22550,22550,0
|
|
20231108,171800,666996900,22550,22550,22550,22550,0
|
|
20231108,171700,666996900,22550,22550,22550,22550,0
|
|
20231108,171600,666996900,22550,22550,22550,22550,0
|
|
20231108,171500,666996900,22550,22550,22550,22550,0
|
|
20231108,171400,666996900,22550,22550,22550,22550,0
|
|
20231108,171300,666996900,22550,22550,22550,22550,0
|
|
20231108,171200,666996900,22550,22550,22550,22550,0
|
|
20231108,171100,666996900,22550,22550,22550,22550,0
|
|
20231108,171000,666996900,22550,22550,22550,22550,0
|
|
20231108,170900,666996900,22550,22550,22550,22550,0
|
|
20231108,170800,666996900,22550,22550,22550,22550,0
|
|
20231108,170700,666996900,22550,22550,22550,22550,0
|
|
20231108,170600,666996900,22550,22550,22550,22550,0
|
|
20231108,170500,666996900,22550,22550,22550,22550,0
|
|
20231108,170400,666996900,22550,22550,22550,22550,0
|
|
20231108,170300,666996900,22550,22550,22550,22550,0
|
|
20231108,170200,666996900,22550,22550,22550,22550,0
|
|
20231108,170100,666996900,22550,22550,22550,22550,0
|
|
20231108,170000,666996900,22550,22550,22550,22550,0
|
|
20231108,165900,666996900,22550,22550,22550,22550,0
|
|
20231108,165800,666996900,22550,22550,22550,22550,0
|
|
20231108,165700,666996900,22550,22550,22550,22550,0
|
|
20231108,165600,666996900,22550,22550,22550,22550,1250
|
|
20231108,165500,666996900,22550,22550,22550,22550,0
|
|
20231108,165400,666996900,22550,22550,22550,22550,0
|
|
20231108,165300,666996900,22550,22550,22550,22550,0
|
|
20231108,165200,666996900,22550,22550,22550,22550,0
|
|
20231108,165100,666996900,22550,22550,22550,22550,0
|
|
20231108,165000,666996900,22550,22550,22550,22550,0
|
|
20231108,164900,666996900,22550,22550,22550,22550,0
|
|
20231108,164800,666996900,22550,22550,22550,22550,0
|
|
20231108,164700,666996900,22550,22550,22550,22550,0
|
|
20231108,164600,666996900,22550,22550,22550,22550,0
|
|
20231108,164500,666996900,22550,22550,22550,22550,0
|
|
20231108,164400,666996900,22550,22550,22550,22550,0
|
|
20231108,164300,666996900,22550,22550,22550,22550,0
|
|
20231108,164200,666996900,22550,22550,22550,22550,0
|
|
20231108,164100,666996900,22550,22550,22550,22550,0
|
|
20231108,164000,666996900,22550,22550,22550,22550,0
|
|
20231108,163900,666996900,22550,22550,22550,22550,0
|
|
20231108,163800,666996900,22550,22550,22550,22550,0
|
|
20231108,163700,666996900,22550,22550,22550,22550,0
|
|
20231108,163600,666996900,22550,22550,22550,22550,0
|
|
20231108,163500,666996900,22550,22550,22550,22550,0
|
|
20231108,163400,666996900,22550,22550,22550,22550,0
|
|
20231108,163300,666996900,22550,22550,22550,22550,0
|
|
20231108,163200,666996900,22550,22550,22550,22550,0
|
|
20231108,163100,666996900,22550,22550,22550,22550,0
|
|
20231108,163000,666996900,22550,22550,22550,22550,0
|
|
20231108,162900,666996900,22550,22550,22550,22550,0
|
|
20231108,162800,666996900,22550,22550,22550,22550,0
|
|
20231108,162700,666996900,22550,22550,22550,22550,0
|
|
20231108,162600,666996900,22550,22550,22550,22550,1250
|
|
20231108,162500,666996900,22550,22550,22550,22550,0
|
|
20231108,162400,666996900,22550,22550,22550,22550,0
|
|
20231108,162300,666996900,22550,22550,22550,22550,0
|
|
20231108,162200,666996900,22550,22550,22550,22550,0
|
|
20231108,162100,666996900,22550,22550,22550,22550,0
|
|
20231108,162000,666996900,22550,22550,22550,22550,0
|
|
20231108,161900,666996900,22550,22550,22550,22550,0
|
|
20231108,161800,666996900,22550,22550,22550,22550,0
|
|
20231108,161700,666996900,22550,22550,22550,22550,0
|
|
20231108,161600,666996900,22550,22550,22550,22550,0
|
|
20231108,161500,666996900,22550,22550,22550,22550,0
|
|
20231108,161400,666996900,22550,22550,22550,22550,0
|
|
20231108,161300,666996900,22550,22550,22550,22550,0
|
|
20231108,161200,666996900,22550,22550,22550,22550,0
|
|
20231108,161100,666996900,22550,22550,22550,22550,0
|
|
20231108,161000,666996900,22550,22550,22550,22550,0
|
|
20231108,160900,666996900,22550,22550,22550,22550,0
|
|
20231108,160800,666996900,22550,22550,22550,22550,0
|
|
20231108,160700,666996900,22550,22550,22550,22550,0
|
|
20231108,160600,666996900,22550,22550,22550,22550,0
|
|
20231108,160500,666996900,22550,22550,22550,22550,0
|
|
20231108,160400,666996900,22550,22550,22550,22550,0
|
|
20231108,160300,666996900,22550,22550,22550,22550,0
|
|
20231108,160200,666996900,22550,22550,22550,22550,0
|
|
20231108,160100,666996900,22550,22550,22550,22550,0
|
|
20231108,160000,666996900,22550,22550,22550,22550,0
|
|
20231108,155900,666996900,22550,22550,22550,22550,0
|
|
20231108,155800,666996900,22550,22550,22550,22550,0
|
|
20231108,155700,666996900,22550,22550,22550,22550,0
|
|
20231108,155600,666996900,22550,22550,22550,22550,1250
|
|
20231108,155500,666996900,22550,22550,22550,22550,0
|
|
20231108,155400,666996900,22550,22550,22550,22550,0
|
|
20231108,155300,666996900,22550,22550,22550,22550,0
|
|
20231108,155200,666996900,22550,22550,22550,22550,0
|
|
20231108,155100,666996900,22550,22550,22550,22550,0
|
|
20231108,155000,666996900,22550,22550,22550,22550,0
|
|
20231108,154900,666996900,22550,22550,22550,22550,0
|
|
20231108,154800,666996900,22550,22550,22550,22550,0
|
|
20231108,154700,666996900,22550,22550,22550,22550,0
|
|
20231108,154600,666996900,22550,22550,22550,22550,0
|
|
20231108,154500,666996900,22550,22550,22550,22550,0
|
|
20231108,154400,666996900,22550,22550,22550,22550,0
|
|
20231108,154300,666996900,22550,22550,22550,22550,0
|
|
20231108,154200,666996900,22550,22550,22550,22550,0
|
|
20231108,154100,666996900,22550,22550,22550,22550,0
|
|
20231108,154000,666996900,22550,22550,22550,22550,0
|
|
20231108,153900,666996900,22550,22550,22550,22550,0
|
|
20231108,153800,666996900,22550,22550,22550,22550,0
|
|
20231108,153700,666996900,22550,22550,22550,22550,0
|
|
20231108,153600,666996900,22550,22550,22550,22550,0
|
|
20231108,153500,666996900,22550,22550,22550,22550,0
|
|
20231108,153400,666996900,22550,22550,22550,22550,0
|
|
20231108,153300,666996900,22550,22550,22550,22550,0
|
|
20231108,153200,666996900,22550,22550,22550,22550,0
|
|
20231108,153100,666996900,22550,22550,22550,22550,0
|
|
20231108,153000,666996900,22550,22550,22550,22550,1250
|
|
20231108,152900,638809400,22750,22750,22750,22750,0
|
|
20231108,152800,638809400,22750,22750,22750,22750,0
|
|
20231108,152700,638809400,22750,22750,22750,22750,0
|
|
20231108,152600,638809400,22750,22750,22750,22750,0
|
|
20231108,152500,638809400,22750,22750,22750,22750,0
|
|
20231108,152400,638809400,22750,22750,22750,22750,0
|
|
20231108,152300,638809400,22750,22750,22750,22750,0
|
|
20231108,152200,638809400,22750,22750,22750,22750,0
|
|
20231108,152100,638809400,22750,22750,22750,22750,0
|
|
20231108,152000,638809400,22750,22750,22750,22750,0
|
|
20231108,151900,638809400,22750,22750,22800,22600,50
|
|
20231108,151800,637670200,22750,22750,22750,22600,302
|
|
20231108,151700,630804900,22700,22700,22700,22700,15
|
|
20231108,151600,630464400,22700,22750,22750,22700,49
|
|
20231108,151500,629351400,22700,22750,22750,22700,27
|
|
20231108,151400,628737300,22750,22550,22800,22550,87
|
|
20231108,151300,626767050,22600,22600,22600,22550,3
|
|
20231108,151200,626699300,22600,22600,22600,22550,30
|
|
20231108,151100,626021350,22600,22600,22600,22600,5
|
|
20231108,151000,625908350,22600,22500,22600,22500,71
|
|
20231108,150900,624308150,22550,22550,22550,22550,0
|
|
20231108,150800,624308150,22550,22500,22550,22500,52
|
|
20231108,150700,623135600,22500,22500,22500,22500,2
|
|
20231108,150600,623090600,22600,22500,22600,22450,125
|
|
20231108,150500,620273850,22550,22550,22550,22550,114
|
|
20231108,150400,617703150,22550,22500,22550,22500,115
|
|
20231108,150300,615112900,22500,22600,22600,22500,577
|
|
20231108,150200,602130300,22550,22550,22550,22550,59
|
|
20231108,150100,600799850,22550,22600,22600,22500,387
|
|
20231108,150000,592070550,22700,22650,22950,22650,99
|
|
20231108,145900,589821300,22650,22650,22650,22600,18
|
|
20231108,145800,589413650,22600,22600,22650,22600,52
|
|
20231108,145700,588235950,22600,22600,22600,22600,1
|
|
20231108,145600,588213350,22600,22600,22600,22600,1
|
|
20231108,145500,588190750,22650,22550,22650,22500,184
|
|
20231108,145400,584040050,22600,22600,22600,22600,6
|
|
20231108,145300,583904450,22600,22600,22600,22600,28
|
|
20231108,145200,583271650,22550,22550,22550,22550,1
|
|
20231108,145100,583249100,22550,22550,22550,22550,1
|
|
20231108,145000,583226550,22550,22600,22600,22550,30
|
|
20231108,144900,582548600,22600,22600,22600,22600,1
|
|
20231108,144800,582526000,22600,22600,22600,22600,16
|
|
20231108,144700,582164400,22600,22600,22600,22600,0
|
|
20231108,144600,582164400,22600,22600,22600,22600,105
|
|
20231108,144500,579791400,22600,22600,22600,22600,2
|
|
20231108,144400,579746200,22600,22600,22600,22600,50
|
|
20231108,144300,578616200,22600,22550,22600,22550,3
|
|
20231108,144200,578548450,22550,22550,22550,22550,1
|
|
20231108,144100,578525900,22600,22550,22600,22550,4
|
|
20231108,144000,578435600,22550,22600,22600,22550,131
|
|
20231108,143900,575475550,22600,22600,22600,22600,90
|
|
20231108,143800,573441550,22650,22650,22650,22600,104
|
|
20231108,143700,571086000,22700,22700,22700,22700,2
|
|
20231108,143600,571040600,22650,22650,22650,22650,1
|
|
20231108,143500,571017950,22650,22700,22700,22650,85
|
|
20231108,143400,569088500,22750,22700,22750,22700,3
|
|
20231108,143300,569020300,22700,22700,22700,22700,4
|
|
20231108,143200,568929500,22750,22700,22750,22700,2
|
|
20231108,143100,568884050,22700,22700,22700,22700,0
|
|
20231108,143000,568884050,22700,22750,22750,22700,38
|
|
20231108,142900,568019600,22750,22850,22850,22750,798
|
|
20231108,142800,549801800,22900,22850,22900,22850,185
|
|
20231108,142700,545573850,22900,22900,22900,22900,6
|
|
20231108,142600,545436450,22850,22850,22850,22850,1
|
|
20231108,142500,545413600,22850,22850,22850,22850,1
|
|
20231108,142400,545390750,23000,22850,23000,22850,8
|
|
20231108,142300,545206900,22850,23000,23000,22850,15
|
|
20231108,142200,544862050,22850,22850,22850,22850,2
|
|
20231108,142100,544816350,23000,23000,23000,23000,0
|
|
20231108,142000,544816350,23000,23000,23000,23000,0
|
|
20231108,141900,544816350,23000,23000,23000,23000,28
|
|
20231108,141800,544172350,23000,23000,23000,23000,0
|
|
20231108,141700,544172350,23000,22950,23000,22850,926
|
|
20231108,141600,523001000,22950,22950,22950,22950,20
|
|
20231108,141500,522542000,22950,22950,22950,22950,0
|
|
20231108,141400,522542000,22950,22950,22950,22950,0
|
|
20231108,141300,522542000,22950,22950,22950,22950,7
|
|
20231108,141200,522381350,23000,23000,23000,23000,0
|
|
20231108,141100,522381350,23000,23000,23000,23000,23
|
|
20231108,141000,521852350,23050,23050,23050,23050,0
|
|
20231108,140900,521852350,23050,23050,23050,23050,0
|
|
20231108,140800,521852350,23050,23050,23050,23050,50
|
|
20231108,140700,520699850,23050,23050,23050,23050,0
|
|
20231108,140600,520699850,23050,23050,23050,23050,39
|
|
20231108,140500,519800900,23050,23050,23050,23050,0
|
|
20231108,140400,519800900,23050,22950,23050,22900,300
|
|
20231108,140300,512927500,22950,22950,22950,22950,50
|
|
20231108,140200,511780000,23000,23000,23000,23000,2
|
|
20231108,140100,511734000,23050,23100,23100,23050,18
|
|
20231108,140000,511318350,23100,23100,23100,23100,96
|
|
20231108,135900,509100750,23100,23100,23100,23100,0
|
|
20231108,135800,509100750,23100,23100,23100,23100,50
|
|
20231108,135700,507945750,23100,23100,23100,23100,78
|
|
20231108,135600,506143950,23100,23100,23100,23100,2
|
|
20231108,135500,506097750,23150,23150,23150,23150,0
|
|
20231108,135400,506097750,23150,23150,23150,23150,15
|
|
20231108,135300,505750500,23100,23050,23100,23050,50
|
|
20231108,135200,504597950,23100,23100,23100,23100,0
|
|
20231108,135100,504597950,23100,23100,23100,23100,171
|
|
20231108,135000,500647850,23100,23100,23100,23100,0
|
|
20231108,134900,500647850,23100,23050,23100,23050,309
|
|
20231108,134800,493519150,23050,23050,23050,23050,22
|
|
20231108,134700,493012050,23050,23050,23050,23050,0
|
|
20231108,134600,493012050,23050,22900,23050,22900,139
|
|
20231108,134500,489824750,22900,22900,22900,22900,3
|
|
20231108,134400,489756050,23050,23050,23050,23050,0
|
|
20231108,134300,489756050,23050,23050,23050,23050,0
|
|
20231108,134200,489756050,23050,23050,23050,23050,0
|
|
20231108,134100,489756050,23050,23000,23050,23000,6
|
|
20231108,134000,489617850,22950,22950,22950,22950,0
|
|
20231108,133900,489617850,22950,22900,22950,22900,26
|
|
20231108,133800,489021250,22850,22850,22850,22850,3
|
|
20231108,133700,488952700,22850,22850,22850,22850,0
|
|
20231108,133600,488952700,22850,22900,22900,22850,242
|
|
20231108,133500,483418800,23050,23050,23050,23050,0
|
|
20231108,133400,483418800,23050,23050,23050,23050,0
|
|
20231108,133300,483418800,23050,23050,23050,23050,0
|
|
20231108,133200,483418800,23050,23050,23050,23050,0
|
|
20231108,133100,483418800,23050,23000,23050,23000,2
|
|
20231108,133000,483372750,23000,22950,23000,22950,11
|
|
20231108,132900,483120100,22900,22900,22900,22900,0
|
|
20231108,132800,483120100,22900,22900,22900,22900,3
|
|
20231108,132700,483051400,22900,22900,22900,22900,30
|
|
20231108,132600,482364400,23000,23000,23000,23000,0
|
|
20231108,132500,482364400,23000,23000,23000,23000,0
|
|
20231108,132400,482364400,23000,23000,23000,23000,54
|
|
20231108,132300,481122400,23000,23000,23000,23000,0
|
|
20231108,132200,481122400,23000,23000,23000,23000,0
|
|
20231108,132100,481122400,23000,23000,23000,23000,0
|
|
20231108,132000,481122400,23000,23000,23000,23000,3
|
|
20231108,131900,481053400,23050,23050,23050,23050,0
|
|
20231108,131800,481053400,23050,23100,23100,23050,77
|
|
20231108,131700,479278250,23050,23050,23050,23050,0
|
|
20231108,131600,479278250,23050,23050,23050,23050,0
|
|
20231108,131500,479278250,23050,23050,23050,23050,11
|
|
20231108,131400,479024700,23000,23000,23000,23000,2
|
|
20231108,131300,478978700,23000,23000,23000,23000,2
|
|
20231108,131200,478932700,22950,23100,23100,22950,119
|
|
20231108,131100,476184850,23100,23100,23100,23100,1
|
|
20231108,131000,476161750,23050,22950,23050,22950,123
|
|
20231108,130900,473333700,22900,22900,22900,22900,1
|
|
20231108,130800,473310800,22950,22950,22950,22950,0
|
|
20231108,130700,473310800,22950,22950,22950,22950,0
|
|
20231108,130600,473310800,22950,22900,22950,22900,11
|
|
20231108,130500,473058400,22900,22900,22900,22900,0
|
|
20231108,130400,473058400,22900,22900,22900,22900,3
|
|
20231108,130300,472989700,22900,22900,22900,22900,20
|
|
20231108,130200,472531700,22900,22900,22900,22900,20
|
|
20231108,130100,472073700,23100,23100,23100,23100,0
|
|
20231108,130000,472073700,23100,23100,23100,23100,1
|
|
20231108,125900,472050600,23100,23100,23100,23100,63
|
|
20231108,125800,470595300,23100,22850,23100,22850,662
|
|
20231108,125700,455350450,23000,23000,23000,23000,63
|
|
20231108,125600,453901450,23000,23000,23000,23000,30
|
|
20231108,125500,453211450,22850,22950,22950,22850,12
|
|
20231108,125400,452936150,22950,22900,22950,22900,8
|
|
20231108,125300,452752650,22900,22900,22900,22850,94
|
|
20231108,125200,450600150,22900,22900,22900,22900,0
|
|
20231108,125100,450600150,22900,22900,22900,22900,0
|
|
20231108,125000,450600150,22900,22900,22900,22900,15
|
|
20231108,124900,450256650,22900,22900,22900,22900,0
|
|
20231108,124800,450256650,22900,22850,22900,22850,232
|
|
20231108,124700,444951150,22800,22800,22800,22800,0
|
|
20231108,124600,444951150,22800,22800,22800,22800,0
|
|
20231108,124500,444951150,22800,22800,22800,22800,0
|
|
20231108,124400,444951150,22800,22750,22800,22750,102
|
|
20231108,124300,442626050,22700,22700,22700,22700,0
|
|
20231108,124200,442626050,22700,22700,22700,22700,0
|
|
20231108,124100,442626050,22700,22700,22700,22700,0
|
|
20231108,124000,442626050,22700,22700,22700,22700,53
|
|
20231108,123900,441422950,22750,22750,22750,22750,0
|
|
20231108,123800,441422950,22750,22750,22750,22750,2
|
|
20231108,123700,441377450,22800,22800,22800,22800,0
|
|
20231108,123600,441377450,22800,22700,22800,22700,41
|
|
20231108,123500,440446050,22700,22850,22850,22700,437
|
|
20231108,123400,430503500,22850,22850,22850,22850,0
|
|
20231108,123300,430503500,22850,22850,22850,22850,0
|
|
20231108,123200,430503500,22850,22800,22850,22800,30
|
|
20231108,123100,429818100,22750,22750,22750,22750,1
|
|
20231108,123000,429795350,22750,22750,22750,22750,0
|
|
20231108,122900,429795350,22750,22750,22750,22750,0
|
|
20231108,122800,429795350,22750,22750,22750,22750,3
|
|
20231108,122700,429727100,22800,22800,22800,22800,0
|
|
20231108,122600,429727100,22800,22800,22800,22800,0
|
|
20231108,122500,429727100,22800,22800,22800,22800,1
|
|
20231108,122400,429704300,22850,22850,22850,22850,0
|
|
20231108,122300,429704300,22850,22750,22850,22750,243
|
|
20231108,122200,424174750,22750,22750,22750,22750,0
|
|
20231108,122100,424174750,22750,22800,22800,22750,188
|
|
20231108,122000,419889900,22900,22900,22900,22900,0
|
|
20231108,121900,419889900,22900,22900,22900,22900,0
|
|
20231108,121800,419889900,22900,22900,22900,22900,8
|
|
20231108,121700,419706700,22900,22900,22900,22900,0
|
|
20231108,121600,419706700,22900,22900,22900,22900,0
|
|
20231108,121500,419706700,22900,22900,22900,22900,0
|
|
20231108,121400,419706700,22900,22900,22900,22900,15
|
|
20231108,121300,419363200,22900,22900,22900,22900,0
|
|
20231108,121200,419363200,22900,22800,22900,22800,25
|
|
20231108,121100,418792700,22850,22850,22850,22850,0
|
|
20231108,121000,418792700,22850,22850,22850,22850,10
|
|
20231108,120900,418564200,22850,22900,22900,22850,11
|
|
20231108,120800,418312350,22900,22900,22900,22900,0
|
|
20231108,120700,418312350,22900,22850,22900,22850,30
|
|
20231108,120600,417625450,22900,22900,22900,22900,35
|
|
20231108,120500,416823950,22850,22850,22850,22850,3
|
|
20231108,120400,416755400,22850,22850,22850,22850,1
|
|
20231108,120300,416732550,22850,22850,22850,22850,0
|
|
20231108,120200,416732550,22850,22850,22900,22850,31
|
|
20231108,120100,416022800,22900,22850,22900,22850,15
|
|
20231108,120000,415679350,22900,22800,22900,22800,16
|
|
20231108,115900,415313450,22750,22750,22750,22750,12
|
|
20231108,115800,415040450,22750,22900,22900,22750,17
|
|
20231108,115700,414651600,22850,22850,22850,22850,0
|
|
20231108,115600,414651600,22850,22850,22850,22850,11
|
|
20231108,115500,414400250,22850,22850,22850,22850,0
|
|
20231108,115400,414400250,22850,22850,22850,22850,0
|
|
20231108,115300,414400250,22850,22850,22850,22850,14
|
|
20231108,115200,414080350,22850,22850,22850,22850,0
|
|
20231108,115100,414080350,22850,22750,22850,22750,16
|
|
20231108,115000,413715050,22850,22850,22850,22850,0
|
|
20231108,114900,413715050,22850,22800,22850,22800,62
|
|
20231108,114800,412299500,22750,22750,22750,22750,3
|
|
20231108,114700,412231250,22800,22800,22800,22800,0
|
|
20231108,114600,412231250,22800,22800,22800,22800,20
|
|
20231108,114500,411775250,22800,22800,22800,22800,0
|
|
20231108,114400,411775250,22800,22750,22800,22750,21
|
|
20231108,114300,411296800,22750,22750,22750,22750,0
|
|
20231108,114200,411296800,22750,22800,22800,22750,11
|
|
20231108,114100,411046150,22750,22750,22750,22750,0
|
|
20231108,114000,411046150,22750,22800,22800,22750,62
|
|
20231108,113900,409632700,22800,22850,22850,22800,2
|
|
20231108,113800,409587050,22800,22850,22850,22800,16
|
|
20231108,113700,409221500,22800,22800,22800,22800,3
|
|
20231108,113600,409153100,22850,22850,22850,22850,0
|
|
20231108,113500,409153100,22850,22850,22850,22850,13
|
|
20231108,113400,408856050,22800,22750,22800,22750,73
|
|
20231108,113300,407191900,22750,22750,22750,22750,20
|
|
20231108,113200,406736900,22750,22750,22750,22750,1
|
|
20231108,113100,406714150,22750,22750,22750,22750,213
|
|
20231108,113000,401868400,22700,22700,22700,22700,90
|
|
20231108,112900,399825400,22750,22750,22750,22750,0
|
|
20231108,112800,399825400,22750,22750,22750,22750,2
|
|
20231108,112700,399779900,22700,22700,22700,22700,1
|
|
20231108,112600,399757200,22700,22700,22700,22700,0
|
|
20231108,112500,399757200,22700,22750,22750,22700,124
|
|
20231108,112400,396939900,22750,22900,22900,22750,1027
|
|
20231108,112300,373569150,22850,22950,22950,22850,123
|
|
20231108,112200,370752300,22950,22950,22950,22950,57
|
|
20231108,112100,369444150,23050,23050,23050,23050,13
|
|
20231108,112000,369144500,23000,23000,23000,23000,2
|
|
20231108,111900,369098500,23050,23050,23050,23050,0
|
|
20231108,111800,369098500,23050,23000,23050,23000,45
|
|
20231108,111700,368062750,22950,22950,22950,22950,0
|
|
20231108,111600,368062750,22950,23000,23000,22950,16
|
|
20231108,111500,367694900,23000,23000,23000,23000,0
|
|
20231108,111400,367694900,23000,23000,23000,23000,25
|
|
20231108,111300,367119900,23000,23000,23000,23000,0
|
|
20231108,111200,367119900,23000,22950,23000,22950,15
|
|
20231108,111100,366774950,22950,22950,22950,22950,0
|
|
20231108,111000,366774950,22950,22850,22950,22850,213
|
|
20231108,110900,361897400,22850,22850,22850,22750,1108
|
|
20231108,110800,336678100,22850,22850,22850,22850,3
|
|
20231108,110700,336609550,22900,22900,22900,22900,0
|
|
20231108,110600,336609550,22900,22800,22900,22800,11
|
|
20231108,110500,336357950,22850,22850,22850,22850,69
|
|
20231108,110400,334781300,22850,22850,22850,22850,42
|
|
20231108,110300,333821600,22850,22850,22850,22850,30
|
|
20231108,110200,333136100,22900,23000,23050,22900,540
|
|
20231108,110100,320731050,23100,23100,23100,23100,0
|
|
20231108,110000,320731050,23100,23050,23100,23050,7
|
|
20231108,105900,320569550,23000,23000,23000,23000,3
|
|
20231108,105800,320500550,23000,23000,23000,23000,0
|
|
20231108,105700,320500550,23000,23000,23000,23000,0
|
|
20231108,105600,320500550,23000,23000,23000,23000,5
|
|
20231108,105500,320385550,23000,23000,23000,23000,50
|
|
20231108,105400,319235550,23100,23100,23100,23100,26
|
|
20231108,105300,318634950,23050,23050,23050,23050,0
|
|
20231108,105200,318634950,23050,23050,23050,23050,98
|
|
20231108,105100,316376050,23050,23050,23050,23050,93
|
|
20231108,105000,314232400,23050,23050,23050,23050,0
|
|
20231108,104900,314232400,23050,22950,23050,22950,554
|
|
20231108,104800,301484150,22950,22950,22950,22950,8
|
|
20231108,104700,301300550,22950,22950,22950,22950,0
|
|
20231108,104600,301300550,22950,22950,22950,22950,0
|
|
20231108,104500,301300550,22950,22950,22950,22950,0
|
|
20231108,104400,301300550,22950,22950,22950,22950,1
|
|
20231108,104300,301277600,22900,22900,22900,22900,11
|
|
20231108,104200,301025700,22900,22900,22900,22900,15
|
|
20231108,104100,300682200,22850,22850,22850,22850,40
|
|
20231108,104000,299768200,22800,22800,22800,22800,0
|
|
20231108,103900,299768200,22800,22800,22800,22800,2
|
|
20231108,103800,299722600,22800,22800,22800,22750,159
|
|
20231108,103700,296099200,22800,22800,22800,22800,3
|
|
20231108,103600,296030800,22800,22800,22800,22800,75
|
|
20231108,103500,294320800,22800,22800,22800,22800,13
|
|
20231108,103400,294024400,22800,22800,22800,22800,5
|
|
20231108,103300,293910400,22800,22800,22800,22800,1
|
|
20231108,103200,293887600,22850,22850,22850,22850,5
|
|
20231108,103100,293773350,22900,22900,22900,22900,0
|
|
20231108,103000,293773350,22900,22900,22900,22900,8
|
|
20231108,102900,293590150,22850,22800,22850,22800,32
|
|
20231108,102800,292860450,22750,22850,22850,22750,505
|
|
20231108,102700,281344750,22850,22850,22850,22850,0
|
|
20231108,102600,281344750,22850,22850,22850,22850,0
|
|
20231108,102500,281344750,22850,22850,22850,22850,0
|
|
20231108,102400,281344750,22850,22850,22850,22850,8
|
|
20231108,102300,281161950,22800,22950,22950,22800,374
|
|
20231108,102200,272625750,23000,23000,23000,23000,216
|
|
20231108,102100,267657750,23000,23000,23000,23000,1
|
|
20231108,102000,267634750,23000,23050,23050,23000,188
|
|
20231108,101900,263308200,23000,23100,23100,23000,131
|
|
20231108,101800,260290300,23100,23100,23100,23100,51
|
|
20231108,101700,259112200,23200,23100,23200,23100,31
|
|
20231108,101600,258393600,23150,23150,23150,23150,2
|
|
20231108,101500,258347300,23150,23150,23150,23150,0
|
|
20231108,101400,258347300,23150,23150,23150,23150,0
|
|
20231108,101300,258347300,23150,23150,23150,23150,0
|
|
20231108,101200,258347300,23150,23100,23150,23100,16
|
|
20231108,101100,257977300,23100,23100,23100,23100,2
|
|
20231108,101000,257931100,23100,23100,23200,23100,98
|
|
20231108,100900,255667000,23150,23150,23150,23150,33
|
|
20231108,100800,254903050,23100,23100,23100,23100,0
|
|
20231108,100700,254903050,23100,23100,23100,23100,110
|
|
20231108,100600,252362050,23150,23150,23150,23150,104
|
|
20231108,100500,249954450,23200,23200,23200,23200,0
|
|
20231108,100400,249954450,23200,23200,23200,23200,0
|
|
20231108,100300,249954450,23200,23150,23200,23150,90
|
|
20231108,100200,247870900,23150,23150,23150,23150,41
|
|
20231108,100100,246921750,23200,23200,23200,23200,36
|
|
20231108,100000,246086550,23200,23200,23200,23200,16
|
|
20231108,095900,245715350,23200,23200,23200,23200,112
|
|
20231108,095800,243116950,23250,23350,23350,23250,3
|
|
20231108,095700,243047050,23350,23350,23350,23350,2
|
|
20231108,095600,243000350,23250,23250,23250,23250,0
|
|
20231108,095500,243000350,23250,23250,23250,23250,1
|
|
20231108,095400,242977100,23450,23300,23450,23300,376
|
|
20231108,095300,234214050,23450,23450,23550,23350,1170
|
|
20231108,095200,206831850,23500,23500,23500,23500,120
|
|
20231108,095100,204011850,23450,23400,23500,23400,1389
|
|
20231108,095000,171437050,23450,23350,23450,23350,247
|
|
20231108,094900,165657550,23350,23350,23350,23350,3
|
|
20231108,094800,165587500,23300,23350,23350,23300,254
|
|
20231108,094700,159666650,23350,23300,23350,23300,727
|
|
20231108,094600,142718500,23200,23250,23300,23200,114
|
|
20231108,094500,140063500,23250,23300,23300,23250,81
|
|
20231108,094400,138176250,23300,23250,23300,23250,2
|
|
20231108,094300,138129700,23250,23250,23250,23250,0
|
|
20231108,094200,138129700,23250,23250,23250,23250,0
|
|
20231108,094100,138129700,23250,23250,23250,23250,66
|
|
20231108,094000,136595200,23250,23250,23250,23250,50
|
|
20231108,093900,135432700,23250,23250,23250,23250,0
|
|
20231108,093800,135432700,23250,23250,23250,23250,272
|
|
20231108,093700,129108700,23150,23200,23200,23150,14
|
|
20231108,093600,128784350,23250,23250,23250,23200,111
|
|
20231108,093500,126203750,23250,23250,23250,23250,32
|
|
20231108,093400,125459750,23250,23250,23250,23250,34
|
|
20231108,093300,124669250,23200,23200,23200,23100,121
|
|
20231108,093200,121870050,23200,23150,23200,23150,174
|
|
20231108,093100,117833700,23150,23150,23150,23150,0
|
|
20231108,093000,117833700,23150,23150,23150,23150,250
|
|
20231108,092900,112046200,23100,23000,23100,23000,3
|
|
20231108,092800,111977000,22950,22950,22950,22950,54
|
|
20231108,092700,110737700,22900,22900,22900,22900,0
|
|
20231108,092600,110737700,22900,22900,22900,22900,205
|
|
20231108,092500,106043200,22900,22850,22900,22800,190
|
|
20231108,092400,101701650,22750,22750,22750,22750,29
|
|
20231108,092300,101041900,22750,22950,22950,22750,475
|
|
20231108,092200,90197900,22950,23050,23050,22950,509
|
|
20231108,092100,78491200,23150,23150,23150,23150,109
|
|
20231108,092000,75967850,23150,23150,23150,23050,86
|
|
20231108,091900,73985350,23100,23100,23100,23100,52
|
|
20231108,091800,72784150,23050,22950,23050,22950,154
|
|
20231108,091700,69240600,22900,22900,22900,22900,100
|
|
20231108,091600,66950600,23000,23000,23000,23000,406
|
|
20231108,091500,57612600,23000,22950,23000,22900,61
|
|
20231108,091400,56212350,22950,22950,22950,22950,19
|
|
20231108,091300,55776300,23000,22900,23000,22900,23
|
|
20231108,091200,55248150,23000,23000,23000,23000,0
|
|
20231108,091100,55248150,23000,23050,23050,23000,110
|
|
20231108,091000,52717550,23050,23150,23150,23050,553
|
|
20231108,090900,39940700,23150,23150,23150,23150,1
|
|
20231108,090800,39917550,23200,23250,23250,23200,155
|
|
20231108,090700,36317250,23250,23200,23250,23200,80
|
|
20231108,090600,34457850,23200,23250,23250,23200,65
|
|
20231108,090500,32949750,23250,23250,23300,23250,338
|
|
20231108,090400,25079650,23250,23350,23350,23150,274
|
|
20231108,090300,18708600,23350,23250,23350,23250,255
|
|
20231108,090200,12767500,23200,23050,23200,23050,127
|
|
20231108,090100,9828550,22900,23000,23050,22900,170
|
|
20231108,090000,5919500,23000,22500,23000,22500,263
|