659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,195600,565622700,22600,22600,22600,22600,176
|
|
20231109,195500,565622700,22600,22600,22600,22600,0
|
|
20231109,195400,565622700,22600,22600,22600,22600,0
|
|
20231109,195300,565622700,22600,22600,22600,22600,0
|
|
20231109,195200,565622700,22600,22600,22600,22600,0
|
|
20231109,195100,565622700,22600,22600,22600,22600,0
|
|
20231109,195000,565622700,22600,22600,22600,22600,0
|
|
20231109,194900,565622700,22600,22600,22600,22600,0
|
|
20231109,194800,565622700,22600,22600,22600,22600,0
|
|
20231109,194700,565622700,22600,22600,22600,22600,0
|
|
20231109,194600,565622700,22600,22600,22600,22600,0
|
|
20231109,194500,565622700,22600,22600,22600,22600,0
|
|
20231109,194400,565622700,22600,22600,22600,22600,0
|
|
20231109,194300,565622700,22600,22600,22600,22600,0
|
|
20231109,194200,565622700,22600,22600,22600,22600,0
|
|
20231109,194100,565622700,22600,22600,22600,22600,0
|
|
20231109,194000,565622700,22600,22600,22600,22600,0
|
|
20231109,193900,565622700,22600,22600,22600,22600,0
|
|
20231109,193800,565622700,22600,22600,22600,22600,0
|
|
20231109,193700,565622700,22600,22600,22600,22600,0
|
|
20231109,193600,565622700,22600,22600,22600,22600,0
|
|
20231109,193500,565622700,22600,22600,22600,22600,0
|
|
20231109,193400,565622700,22600,22600,22600,22600,0
|
|
20231109,193300,565622700,22600,22600,22600,22600,0
|
|
20231109,193200,565622700,22600,22600,22600,22600,0
|
|
20231109,193100,565622700,22600,22600,22600,22600,0
|
|
20231109,193000,565622700,22600,22600,22600,22600,0
|
|
20231109,192900,565622700,22600,22600,22600,22600,0
|
|
20231109,192800,565622700,22600,22600,22600,22600,0
|
|
20231109,192700,565622700,22600,22600,22600,22600,0
|
|
20231109,192600,565622700,22600,22600,22600,22600,176
|
|
20231109,192500,565622700,22600,22600,22600,22600,0
|
|
20231109,192400,565622700,22600,22600,22600,22600,0
|
|
20231109,192300,565622700,22600,22600,22600,22600,0
|
|
20231109,192200,565622700,22600,22600,22600,22600,0
|
|
20231109,192100,565622700,22600,22600,22600,22600,0
|
|
20231109,192000,565622700,22600,22600,22600,22600,0
|
|
20231109,191900,565622700,22600,22600,22600,22600,0
|
|
20231109,191800,565622700,22600,22600,22600,22600,0
|
|
20231109,191700,565622700,22600,22600,22600,22600,0
|
|
20231109,191600,565622700,22600,22600,22600,22600,0
|
|
20231109,191500,565622700,22600,22600,22600,22600,0
|
|
20231109,191400,565622700,22600,22600,22600,22600,0
|
|
20231109,191300,565622700,22600,22600,22600,22600,0
|
|
20231109,191200,565622700,22600,22600,22600,22600,0
|
|
20231109,191100,565622700,22600,22600,22600,22600,0
|
|
20231109,191000,565622700,22600,22600,22600,22600,0
|
|
20231109,190900,565622700,22600,22600,22600,22600,0
|
|
20231109,190800,565622700,22600,22600,22600,22600,0
|
|
20231109,190700,565622700,22600,22600,22600,22600,0
|
|
20231109,190600,565622700,22600,22600,22600,22600,0
|
|
20231109,190500,565622700,22600,22600,22600,22600,0
|
|
20231109,190400,565622700,22600,22600,22600,22600,0
|
|
20231109,190300,565622700,22600,22600,22600,22600,0
|
|
20231109,190200,565622700,22600,22600,22600,22600,0
|
|
20231109,190100,565622700,22600,22600,22600,22600,0
|
|
20231109,190000,565622700,22600,22600,22600,22600,0
|
|
20231109,185900,565622700,22600,22600,22600,22600,0
|
|
20231109,185800,565622700,22600,22600,22600,22600,0
|
|
20231109,185700,565622700,22600,22600,22600,22600,0
|
|
20231109,185600,565622700,22600,22600,22600,22600,176
|
|
20231109,185500,565622700,22600,22600,22600,22600,0
|
|
20231109,185400,565622700,22600,22600,22600,22600,0
|
|
20231109,185300,565622700,22600,22600,22600,22600,0
|
|
20231109,185200,565622700,22600,22600,22600,22600,0
|
|
20231109,185100,565622700,22600,22600,22600,22600,0
|
|
20231109,185000,565622700,22600,22600,22600,22600,0
|
|
20231109,184900,565622700,22600,22600,22600,22600,0
|
|
20231109,184800,565622700,22600,22600,22600,22600,0
|
|
20231109,184700,565622700,22600,22600,22600,22600,0
|
|
20231109,184600,565622700,22600,22600,22600,22600,0
|
|
20231109,184500,565622700,22600,22600,22600,22600,0
|
|
20231109,184400,565622700,22600,22600,22600,22600,0
|
|
20231109,184300,565622700,22600,22600,22600,22600,0
|
|
20231109,184200,565622700,22600,22600,22600,22600,0
|
|
20231109,184100,565622700,22600,22600,22600,22600,0
|
|
20231109,184000,565622700,22600,22600,22600,22600,0
|
|
20231109,183900,565622700,22600,22600,22600,22600,0
|
|
20231109,183800,565622700,22600,22600,22600,22600,0
|
|
20231109,183700,565622700,22600,22600,22600,22600,0
|
|
20231109,183600,565622700,22600,22600,22600,22600,0
|
|
20231109,183500,565622700,22600,22600,22600,22600,0
|
|
20231109,183400,565622700,22600,22600,22600,22600,0
|
|
20231109,183300,565622700,22600,22600,22600,22600,0
|
|
20231109,183200,565622700,22600,22600,22600,22600,0
|
|
20231109,183100,565622700,22600,22600,22600,22600,0
|
|
20231109,183000,565622700,22600,22600,22600,22600,0
|
|
20231109,182900,565622700,22600,22600,22600,22600,0
|
|
20231109,182800,565622700,22600,22600,22600,22600,0
|
|
20231109,182700,565622700,22600,22600,22600,22600,0
|
|
20231109,182600,565622700,22600,22600,22600,22600,176
|
|
20231109,182500,565622700,22600,22600,22600,22600,0
|
|
20231109,182400,565622700,22600,22600,22600,22600,0
|
|
20231109,182300,565622700,22600,22600,22600,22600,0
|
|
20231109,182200,565622700,22600,22600,22600,22600,0
|
|
20231109,182100,565622700,22600,22600,22600,22600,0
|
|
20231109,182000,565622700,22600,22600,22600,22600,0
|
|
20231109,181900,565622700,22600,22600,22600,22600,0
|
|
20231109,181800,565622700,22600,22600,22600,22600,0
|
|
20231109,181700,565622700,22600,22600,22600,22600,0
|
|
20231109,181600,565622700,22600,22600,22600,22600,0
|
|
20231109,181500,565622700,22600,22600,22600,22600,0
|
|
20231109,181400,565622700,22600,22600,22600,22600,0
|
|
20231109,181300,565622700,22600,22600,22600,22600,0
|
|
20231109,181200,565622700,22600,22600,22600,22600,0
|
|
20231109,181100,565622700,22600,22600,22600,22600,0
|
|
20231109,181000,565622700,22600,22600,22600,22600,0
|
|
20231109,180900,565622700,22600,22600,22600,22600,0
|
|
20231109,180800,565622700,22600,22600,22600,22600,0
|
|
20231109,180700,565622700,22600,22600,22600,22600,0
|
|
20231109,180600,565622700,22600,22600,22600,22600,0
|
|
20231109,180500,565622700,22600,22600,22600,22600,0
|
|
20231109,180400,565622700,22600,22600,22600,22600,0
|
|
20231109,180300,565622700,22600,22600,22600,22600,0
|
|
20231109,180200,565622700,22600,22600,22600,22600,0
|
|
20231109,180100,565622700,22600,22600,22600,22600,0
|
|
20231109,180000,565622700,22600,22600,22600,22600,0
|
|
20231109,175900,565622700,22600,22600,22600,22600,0
|
|
20231109,175800,565622700,22600,22600,22600,22600,0
|
|
20231109,175700,565622700,22600,22600,22600,22600,0
|
|
20231109,175600,565622700,22600,22600,22600,22600,176
|
|
20231109,175500,565622700,22600,22600,22600,22600,0
|
|
20231109,175400,565622700,22600,22600,22600,22600,0
|
|
20231109,175300,565622700,22600,22600,22600,22600,0
|
|
20231109,175200,565622700,22600,22600,22600,22600,0
|
|
20231109,175100,565622700,22600,22600,22600,22600,0
|
|
20231109,175000,565622700,22600,22600,22600,22600,0
|
|
20231109,174900,565622700,22600,22600,22600,22600,0
|
|
20231109,174800,565622700,22600,22600,22600,22600,0
|
|
20231109,174700,565622700,22600,22600,22600,22600,0
|
|
20231109,174600,565622700,22600,22600,22600,22600,0
|
|
20231109,174500,565622700,22600,22600,22600,22600,0
|
|
20231109,174400,565622700,22600,22600,22600,22600,0
|
|
20231109,174300,565622700,22600,22600,22600,22600,0
|
|
20231109,174200,565622700,22600,22600,22600,22600,0
|
|
20231109,174100,565622700,22600,22600,22600,22600,0
|
|
20231109,174000,565622700,22600,22600,22600,22600,0
|
|
20231109,173900,565622700,22600,22600,22600,22600,0
|
|
20231109,173800,565622700,22600,22600,22600,22600,0
|
|
20231109,173700,565622700,22600,22600,22600,22600,0
|
|
20231109,173600,565622700,22600,22600,22600,22600,0
|
|
20231109,173500,565622700,22600,22600,22600,22600,0
|
|
20231109,173400,565622700,22600,22600,22600,22600,0
|
|
20231109,173300,565622700,22600,22600,22600,22600,0
|
|
20231109,173200,565622700,22600,22600,22600,22600,0
|
|
20231109,173100,565622700,22600,22600,22600,22600,0
|
|
20231109,173000,565622700,22600,22600,22600,22600,0
|
|
20231109,172900,565622700,22600,22600,22600,22600,0
|
|
20231109,172800,565622700,22600,22600,22600,22600,0
|
|
20231109,172700,565622700,22600,22600,22600,22600,0
|
|
20231109,172600,565622700,22600,22600,22600,22600,176
|
|
20231109,172500,565622700,22600,22600,22600,22600,0
|
|
20231109,172400,565622700,22600,22600,22600,22600,0
|
|
20231109,172300,565622700,22600,22600,22600,22600,0
|
|
20231109,172200,565622700,22600,22600,22600,22600,0
|
|
20231109,172100,565622700,22600,22600,22600,22600,0
|
|
20231109,172000,565622700,22600,22600,22600,22600,0
|
|
20231109,171900,565622700,22600,22600,22600,22600,0
|
|
20231109,171800,565622700,22600,22600,22600,22600,0
|
|
20231109,171700,565622700,22600,22600,22600,22600,0
|
|
20231109,171600,565622700,22600,22600,22600,22600,0
|
|
20231109,171500,565622700,22600,22600,22600,22600,0
|
|
20231109,171400,565622700,22600,22600,22600,22600,0
|
|
20231109,171300,565622700,22600,22600,22600,22600,0
|
|
20231109,171200,565622700,22600,22600,22600,22600,0
|
|
20231109,171100,565622700,22600,22600,22600,22600,0
|
|
20231109,171000,565622700,22600,22600,22600,22600,0
|
|
20231109,170900,565622700,22600,22600,22600,22600,0
|
|
20231109,170800,565622700,22600,22600,22600,22600,0
|
|
20231109,170700,565622700,22600,22600,22600,22600,0
|
|
20231109,170600,565622700,22600,22600,22600,22600,0
|
|
20231109,170500,565622700,22600,22600,22600,22600,0
|
|
20231109,170400,565622700,22600,22600,22600,22600,0
|
|
20231109,170300,565622700,22600,22600,22600,22600,0
|
|
20231109,170200,565622700,22600,22600,22600,22600,0
|
|
20231109,170100,565622700,22600,22600,22600,22600,0
|
|
20231109,170000,565622700,22600,22600,22600,22600,0
|
|
20231109,165900,565622700,22600,22600,22600,22600,0
|
|
20231109,165800,565622700,22600,22600,22600,22600,0
|
|
20231109,165700,565622700,22600,22600,22600,22600,0
|
|
20231109,165600,565622700,22600,22600,22600,22600,176
|
|
20231109,165500,565622700,22600,22600,22600,22600,0
|
|
20231109,165400,565622700,22600,22600,22600,22600,0
|
|
20231109,165300,565622700,22600,22600,22600,22600,0
|
|
20231109,165200,565622700,22600,22600,22600,22600,0
|
|
20231109,165100,565622700,22600,22600,22600,22600,0
|
|
20231109,165000,565622700,22600,22600,22600,22600,0
|
|
20231109,164900,565622700,22600,22600,22600,22600,0
|
|
20231109,164800,565622700,22600,22600,22600,22600,0
|
|
20231109,164700,565622700,22600,22600,22600,22600,0
|
|
20231109,164600,565622700,22600,22600,22600,22600,0
|
|
20231109,164500,565622700,22600,22600,22600,22600,0
|
|
20231109,164400,565622700,22600,22600,22600,22600,0
|
|
20231109,164300,565622700,22600,22600,22600,22600,0
|
|
20231109,164200,565622700,22600,22600,22600,22600,0
|
|
20231109,164100,565622700,22600,22600,22600,22600,0
|
|
20231109,164000,565622700,22600,22600,22600,22600,0
|
|
20231109,163900,565622700,22600,22600,22600,22600,0
|
|
20231109,163800,565622700,22600,22600,22600,22600,0
|
|
20231109,163700,565622700,22600,22600,22600,22600,0
|
|
20231109,163600,565622700,22600,22600,22600,22600,0
|
|
20231109,163500,565622700,22600,22600,22600,22600,0
|
|
20231109,163400,565622700,22600,22600,22600,22600,0
|
|
20231109,163300,565622700,22600,22600,22600,22600,0
|
|
20231109,163200,565622700,22600,22600,22600,22600,0
|
|
20231109,163100,565622700,22600,22600,22600,22600,0
|
|
20231109,163000,565622700,22600,22600,22600,22600,0
|
|
20231109,162900,565622700,22600,22600,22600,22600,0
|
|
20231109,162800,565622700,22600,22600,22600,22600,0
|
|
20231109,162700,565622700,22600,22600,22600,22600,0
|
|
20231109,162600,565622700,22600,22600,22600,22600,176
|
|
20231109,162500,565622700,22600,22600,22600,22600,0
|
|
20231109,162400,565622700,22600,22600,22600,22600,0
|
|
20231109,162300,565622700,22600,22600,22600,22600,0
|
|
20231109,162200,565622700,22600,22600,22600,22600,0
|
|
20231109,162100,565622700,22600,22600,22600,22600,0
|
|
20231109,162000,565622700,22600,22600,22600,22600,0
|
|
20231109,161900,565622700,22600,22600,22600,22600,0
|
|
20231109,161800,565622700,22600,22600,22600,22600,0
|
|
20231109,161700,565622700,22600,22600,22600,22600,0
|
|
20231109,161600,565622700,22600,22600,22600,22600,0
|
|
20231109,161500,565622700,22600,22600,22600,22600,0
|
|
20231109,161400,565622700,22600,22600,22600,22600,0
|
|
20231109,161300,565622700,22600,22600,22600,22600,0
|
|
20231109,161200,565622700,22600,22600,22600,22600,0
|
|
20231109,161100,565622700,22600,22600,22600,22600,0
|
|
20231109,161000,565622700,22600,22600,22600,22600,0
|
|
20231109,160900,565622700,22600,22600,22600,22600,0
|
|
20231109,160800,565622700,22600,22600,22600,22600,0
|
|
20231109,160700,565622700,22600,22600,22600,22600,0
|
|
20231109,160600,565622700,22600,22600,22600,22600,0
|
|
20231109,160500,565622700,22600,22600,22600,22600,0
|
|
20231109,160400,565622700,22600,22600,22600,22600,0
|
|
20231109,160300,565622700,22600,22600,22600,22600,0
|
|
20231109,160200,565622700,22600,22600,22600,22600,0
|
|
20231109,160100,565622700,22600,22600,22600,22600,0
|
|
20231109,160000,565622700,22600,22600,22600,22600,0
|
|
20231109,155900,565622700,22600,22600,22600,22600,0
|
|
20231109,155800,565622700,22600,22600,22600,22600,0
|
|
20231109,155700,565622700,22600,22600,22600,22600,0
|
|
20231109,155600,565622700,22600,22600,22600,22600,176
|
|
20231109,155500,565622700,22600,22600,22600,22600,0
|
|
20231109,155400,565622700,22600,22600,22600,22600,0
|
|
20231109,155300,565622700,22600,22600,22600,22600,0
|
|
20231109,155200,565622700,22600,22600,22600,22600,0
|
|
20231109,155100,565622700,22600,22600,22600,22600,0
|
|
20231109,155000,565622700,22600,22600,22600,22600,0
|
|
20231109,154900,565622700,22600,22600,22600,22600,0
|
|
20231109,154800,565622700,22600,22600,22600,22600,0
|
|
20231109,154700,565622700,22600,22600,22600,22600,0
|
|
20231109,154600,565622700,22600,22600,22600,22600,0
|
|
20231109,154500,565622700,22600,22600,22600,22600,0
|
|
20231109,154400,565622700,22600,22600,22600,22600,0
|
|
20231109,154300,565622700,22600,22600,22600,22600,0
|
|
20231109,154200,565622700,22600,22600,22600,22600,0
|
|
20231109,154100,565622700,22600,22600,22600,22600,0
|
|
20231109,154000,565622700,22600,22600,22600,22600,0
|
|
20231109,153900,565622700,22600,22600,22600,22600,0
|
|
20231109,153800,565622700,22600,22600,22600,22600,0
|
|
20231109,153700,565622700,22600,22600,22600,22600,0
|
|
20231109,153600,565622700,22600,22600,22600,22600,0
|
|
20231109,153500,565622700,22600,22600,22600,22600,0
|
|
20231109,153400,565622700,22600,22600,22600,22600,0
|
|
20231109,153300,565622700,22600,22600,22600,22600,0
|
|
20231109,153200,565622700,22600,22600,22600,22600,0
|
|
20231109,153100,565622700,22600,22600,22600,22600,0
|
|
20231109,153000,565622700,22600,22600,22600,22600,176
|
|
20231109,152900,561645100,22700,22700,22700,22700,0
|
|
20231109,152800,561645100,22700,22700,22700,22700,0
|
|
20231109,152700,561645100,22700,22700,22700,22700,0
|
|
20231109,152600,561645100,22700,22700,22700,22700,0
|
|
20231109,152500,561645100,22700,22700,22700,22700,0
|
|
20231109,152400,561645100,22700,22700,22700,22700,0
|
|
20231109,152300,561645100,22700,22700,22700,22700,0
|
|
20231109,152200,561645100,22700,22700,22700,22700,0
|
|
20231109,152100,561645100,22700,22700,22700,22700,0
|
|
20231109,152000,561645100,22700,22700,22700,22700,0
|
|
20231109,151900,561645100,22700,22650,22700,22600,119
|
|
20231109,151800,558951950,22700,22700,22700,22700,10
|
|
20231109,151700,558724950,22650,22650,22650,22650,15
|
|
20231109,151600,558385200,22700,22700,22700,22550,455
|
|
20231109,151500,548091750,22700,22700,22700,22700,3
|
|
20231109,151400,548023650,22700,22650,22700,22650,25
|
|
20231109,151300,547456500,22750,22750,22750,22750,0
|
|
20231109,151200,547456500,22750,22750,22750,22750,0
|
|
20231109,151100,547456500,22750,22800,22800,22750,52
|
|
20231109,151000,546271850,22800,22800,22800,22800,0
|
|
20231109,150900,546271850,22800,22800,22800,22800,0
|
|
20231109,150800,546271850,22800,22800,22800,22800,176
|
|
20231109,150700,542259050,23000,22700,23000,22700,342
|
|
20231109,150600,534427000,22700,22700,22700,22700,4
|
|
20231109,150500,534336200,22800,22800,22800,22800,0
|
|
20231109,150400,534336200,22800,22800,22800,22800,0
|
|
20231109,150300,534336200,22800,22800,22800,22800,0
|
|
20231109,150200,534336200,22800,22800,22800,22800,1
|
|
20231109,150100,534313400,22800,22800,22800,22800,0
|
|
20231109,150000,534313400,22800,22850,23050,22650,647
|
|
20231109,145900,519494600,22750,22800,22800,22750,121
|
|
20231109,145800,516736650,23050,22750,23050,22750,500
|
|
20231109,145700,505290500,22700,22700,22700,22700,147
|
|
20231109,145600,501953600,22600,22600,22600,22600,12
|
|
20231109,145500,501682400,22600,22650,22650,22600,535
|
|
20231109,145400,489589150,22650,22650,22650,22650,5
|
|
20231109,145300,489475900,22700,22700,22700,22700,0
|
|
20231109,145200,489475900,22700,22750,22750,22700,693
|
|
20231109,145100,473739050,22750,22750,22750,22750,0
|
|
20231109,145000,473739050,22750,22750,22750,22750,0
|
|
20231109,144900,473739050,22750,22750,22750,22750,80
|
|
20231109,144800,471919050,22950,22950,22950,22950,76
|
|
20231109,144700,470174850,23000,23000,23000,23000,1
|
|
20231109,144600,470151850,23050,23000,23050,23000,522
|
|
20231109,144500,458129350,23050,23050,23050,23050,0
|
|
20231109,144400,458129350,23050,22850,23050,22850,500
|
|
20231109,144300,446621900,22650,22650,22650,22650,15
|
|
20231109,144200,446282150,23000,22750,23000,22750,500
|
|
20231109,144100,434816800,22700,22700,22700,22700,0
|
|
20231109,144000,434816800,22700,22650,22700,22650,40
|
|
20231109,143900,433909750,22850,22650,23000,22650,676
|
|
20231109,143800,418443050,22700,22700,22700,22600,33
|
|
20231109,143700,417694250,22700,22700,22700,22700,1
|
|
20231109,143600,417671550,22700,22700,22700,22700,0
|
|
20231109,143500,417671550,22700,22700,22700,22700,0
|
|
20231109,143400,417671550,22700,22700,22700,22700,0
|
|
20231109,143300,417671550,22700,22700,22700,22700,0
|
|
20231109,143200,417671550,22700,22700,22700,22700,70
|
|
20231109,143100,416082550,22700,22700,22700,22700,1
|
|
20231109,143000,416059850,22600,22600,22600,22600,57
|
|
20231109,142900,414771650,22600,22600,22600,22600,0
|
|
20231109,142800,414771650,22600,22600,22600,22600,0
|
|
20231109,142700,414771650,22600,22600,22600,22600,0
|
|
20231109,142600,414771650,22600,22600,22600,22600,0
|
|
20231109,142500,414771650,22600,22600,22600,22600,0
|
|
20231109,142400,414771650,22600,22700,22700,22600,292
|
|
20231109,142300,408148400,22700,22700,22700,22700,0
|
|
20231109,142200,408148400,22700,22700,22700,22700,0
|
|
20231109,142100,408148400,22700,22700,22700,22700,3
|
|
20231109,142000,408080300,22700,22700,22700,22700,0
|
|
20231109,141900,408080300,22700,22700,22700,22700,1
|
|
20231109,141800,408057600,22600,22600,22600,22600,0
|
|
20231109,141700,408057600,22600,22600,22600,22600,0
|
|
20231109,141600,408057600,22600,22600,22600,22600,0
|
|
20231109,141500,408057600,22600,22600,22600,22600,0
|
|
20231109,141400,408057600,22600,22600,22600,22600,0
|
|
20231109,141300,408057600,22600,22600,22600,22600,0
|
|
20231109,141200,408057600,22600,22600,22600,22600,0
|
|
20231109,141100,408057600,22600,22600,22600,22600,0
|
|
20231109,141000,408057600,22600,22600,22600,22600,0
|
|
20231109,140900,408057600,22600,22600,22600,22600,24
|
|
20231109,140800,407515200,22600,22550,22600,22550,49
|
|
20231109,140700,406410200,22550,22550,22550,22550,30
|
|
20231109,140600,405733700,22450,22450,22450,22450,0
|
|
20231109,140500,405733700,22450,22450,22450,22450,0
|
|
20231109,140400,405733700,22450,22450,22450,22450,40
|
|
20231109,140300,404835700,22500,22450,22550,22450,64
|
|
20231109,140200,403397200,22450,22450,22450,22450,7
|
|
20231109,140100,403240050,22400,22400,22400,22400,14
|
|
20231109,140000,402926450,22350,22350,22350,22350,195
|
|
20231109,135900,398568200,22450,22450,22450,22450,0
|
|
20231109,135800,398568200,22450,22400,22450,22400,11
|
|
20231109,135700,398321550,22450,22450,22450,22450,2
|
|
20231109,135600,398276650,22350,22400,22400,22350,2
|
|
20231109,135500,398231900,22400,22400,22400,22400,119
|
|
20231109,135400,395566300,22450,22450,22450,22450,0
|
|
20231109,135300,395566300,22450,22450,22450,22450,105
|
|
20231109,135200,393209050,22500,22500,22500,22500,0
|
|
20231109,135100,393209050,22500,22500,22500,22500,0
|
|
20231109,135000,393209050,22500,22500,22500,22500,0
|
|
20231109,134900,393209050,22500,22450,22500,22450,2
|
|
20231109,134800,393164100,22450,22450,22450,22450,13
|
|
20231109,134700,392872250,22500,22500,22500,22500,0
|
|
20231109,134600,392872250,22500,22500,22500,22500,0
|
|
20231109,134500,392872250,22500,22500,22500,22500,43
|
|
20231109,134400,391904750,22500,22500,22500,22500,5
|
|
20231109,134300,391792250,22500,22500,22500,22500,9
|
|
20231109,134200,391589750,22550,22550,22550,22550,0
|
|
20231109,134100,391589750,22550,22550,22550,22550,3
|
|
20231109,134000,391522100,22500,22550,22550,22500,196
|
|
20231109,133900,387107100,22600,22600,22600,22600,0
|
|
20231109,133800,387107100,22600,22600,22600,22600,0
|
|
20231109,133700,387107100,22600,22600,22600,22600,0
|
|
20231109,133600,387107100,22600,22600,22600,22600,0
|
|
20231109,133500,387107100,22600,22600,22600,22600,44
|
|
20231109,133400,386112700,22600,22600,22600,22600,0
|
|
20231109,133300,386112700,22600,22600,22600,22600,0
|
|
20231109,133200,386112700,22600,22600,22600,22600,0
|
|
20231109,133100,386112700,22600,22550,22600,22550,24
|
|
20231109,133000,385571050,22700,22700,22700,22700,0
|
|
20231109,132900,385571050,22700,22750,22750,22650,17
|
|
20231109,132800,385184600,22700,22700,22700,22700,0
|
|
20231109,132700,385184600,22700,22700,22700,22700,29
|
|
20231109,132600,384526300,22700,22700,22700,22700,0
|
|
20231109,132500,384526300,22700,22700,22700,22700,0
|
|
20231109,132400,384526300,22700,22750,22800,22700,110
|
|
20231109,132300,382025000,22750,22750,22750,22750,0
|
|
20231109,132200,382025000,22750,22750,22750,22750,0
|
|
20231109,132100,382025000,22750,22750,22750,22750,19
|
|
20231109,132000,381592750,22700,22750,22750,22700,19
|
|
20231109,131900,381161400,22700,22700,22700,22700,28
|
|
20231109,131800,380525800,22650,22650,22650,22650,44
|
|
20231109,131700,379529200,22500,22500,22500,22500,0
|
|
20231109,131600,379529200,22500,22500,22500,22500,0
|
|
20231109,131500,379529200,22500,22500,22500,22500,12
|
|
20231109,131400,379259200,22450,22600,22600,22450,374
|
|
20231109,131300,370827050,22700,22700,22700,22700,36
|
|
20231109,131200,370009850,22700,22700,22700,22700,0
|
|
20231109,131100,370009850,22700,22700,22700,22700,180
|
|
20231109,131000,365923850,22700,22700,22700,22700,0
|
|
20231109,130900,365923850,22700,22700,22700,22700,0
|
|
20231109,130800,365923850,22700,22700,22700,22700,0
|
|
20231109,130700,365923850,22700,22700,22700,22700,1
|
|
20231109,130600,365901150,22700,22700,22700,22700,0
|
|
20231109,130500,365901150,22700,22700,22700,22700,0
|
|
20231109,130400,365901150,22700,22700,22700,22700,0
|
|
20231109,130300,365901150,22700,22700,22700,22700,0
|
|
20231109,130200,365901150,22700,22700,22700,22700,0
|
|
20231109,130100,365901150,22700,22700,22700,22700,0
|
|
20231109,130000,365901150,22700,22650,22700,22650,10
|
|
20231109,125900,365674400,22700,22700,22700,22700,0
|
|
20231109,125800,365674400,22700,22700,22700,22700,0
|
|
20231109,125700,365674400,22700,22700,22700,22700,0
|
|
20231109,125600,365674400,22700,22700,22700,22700,18
|
|
20231109,125500,365265800,22750,22750,22750,22750,0
|
|
20231109,125400,365265800,22750,22750,22750,22750,0
|
|
20231109,125300,365265800,22750,22750,22750,22750,0
|
|
20231109,125200,365265800,22750,22750,22750,22750,0
|
|
20231109,125100,365265800,22750,22750,22750,22750,0
|
|
20231109,125000,365265800,22750,22750,22750,22750,0
|
|
20231109,124900,365265800,22750,22750,22750,22750,0
|
|
20231109,124800,365265800,22750,22750,22750,22750,97
|
|
20231109,124700,363059050,23000,22800,23000,22800,500
|
|
20231109,124600,351626850,22750,22750,22750,22750,0
|
|
20231109,124500,351626850,22750,22750,22750,22750,182
|
|
20231109,124400,347486350,23000,22700,23000,22700,500
|
|
20231109,124300,336017750,22600,22600,22600,22600,0
|
|
20231109,124200,336017750,22600,22600,22600,22600,0
|
|
20231109,124100,336017750,22600,22600,22600,22600,3
|
|
20231109,124000,335949950,22600,22600,22600,22600,0
|
|
20231109,123900,335949950,22600,22600,22600,22600,0
|
|
20231109,123800,335949950,22600,22600,22600,22600,0
|
|
20231109,123700,335949950,22600,22600,22600,22600,0
|
|
20231109,123600,335949950,22600,22600,22600,22600,0
|
|
20231109,123500,335949950,22600,22600,22600,22600,0
|
|
20231109,123400,335949950,22600,22600,22600,22600,1
|
|
20231109,123300,335927350,22450,22450,22450,22450,0
|
|
20231109,123200,335927350,22450,22600,22600,22450,437
|
|
20231109,123100,326079500,22650,22650,22650,22650,63
|
|
20231109,123000,324652550,22650,22650,22650,22650,0
|
|
20231109,122900,324652550,22650,22650,22650,22650,0
|
|
20231109,122800,324652550,22650,22650,22650,22650,0
|
|
20231109,122700,324652550,22650,22650,22650,22650,0
|
|
20231109,122600,324652550,22650,22650,22650,22650,0
|
|
20231109,122500,324652550,22650,22650,22650,22650,26
|
|
20231109,122400,324063650,22650,22650,22650,22650,15
|
|
20231109,122300,323723900,22750,22750,22750,22750,0
|
|
20231109,122200,323723900,22750,22750,22750,22750,0
|
|
20231109,122100,323723900,22750,22750,22750,22750,0
|
|
20231109,122000,323723900,22750,22750,22750,22750,0
|
|
20231109,121900,323723900,22750,22750,22750,22750,0
|
|
20231109,121800,323723900,22750,22750,22750,22750,0
|
|
20231109,121700,323723900,22750,22750,22750,22750,150
|
|
20231109,121600,320311400,22700,22650,22700,22650,38
|
|
20231109,121500,319450050,22600,22600,22600,22600,0
|
|
20231109,121400,319450050,22600,22600,22600,22600,55
|
|
20231109,121300,318207050,22650,22650,22650,22650,0
|
|
20231109,121200,318207050,22650,22650,22650,22650,0
|
|
20231109,121100,318207050,22650,22650,22650,22650,11
|
|
20231109,121000,317957900,22700,22700,22700,22700,1
|
|
20231109,120900,317935200,22650,22650,22650,22650,22
|
|
20231109,120800,317436900,22700,22700,22700,22700,0
|
|
20231109,120700,317436900,22700,22700,22700,22700,0
|
|
20231109,120600,317436900,22700,22700,22700,22700,0
|
|
20231109,120500,317436900,22700,22700,22700,22700,0
|
|
20231109,120400,317436900,22700,22800,22800,22700,824
|
|
20231109,120300,298667300,22850,22850,22850,22850,0
|
|
20231109,120200,298667300,22850,22850,22850,22850,0
|
|
20231109,120100,298667300,22850,22850,22850,22850,0
|
|
20231109,120000,298667300,22850,22850,22850,22850,0
|
|
20231109,115900,298667300,22850,22850,22850,22850,0
|
|
20231109,115800,298667300,22850,22850,22850,22850,0
|
|
20231109,115700,298667300,22850,22850,22850,22850,11
|
|
20231109,115600,298415950,22900,22900,22900,22900,0
|
|
20231109,115500,298415950,22900,22900,22900,22900,0
|
|
20231109,115400,298415950,22900,22900,22900,22900,0
|
|
20231109,115300,298415950,22900,22900,22900,22900,21
|
|
20231109,115200,297935050,22900,22900,22900,22900,0
|
|
20231109,115100,297935050,22900,22900,22900,22900,11
|
|
20231109,115000,297683150,22900,22900,22900,22900,0
|
|
20231109,114900,297683150,22900,22900,22900,22900,0
|
|
20231109,114800,297683150,22900,22900,22900,22900,1
|
|
20231109,114700,297660250,22900,22900,22900,22900,0
|
|
20231109,114600,297660250,22900,22900,22900,22900,0
|
|
20231109,114500,297660250,22900,22900,22900,22900,0
|
|
20231109,114400,297660250,22900,22900,22900,22900,0
|
|
20231109,114300,297660250,22900,22900,22900,22900,1
|
|
20231109,114200,297637350,22900,22900,22900,22900,0
|
|
20231109,114100,297637350,22900,22900,22900,22900,0
|
|
20231109,114000,297637350,22900,22900,22900,22900,0
|
|
20231109,113900,297637350,22900,22900,22900,22900,100
|
|
20231109,113800,295347350,22900,22900,22900,22900,0
|
|
20231109,113700,295347350,22900,22900,22900,22900,0
|
|
20231109,113600,295347350,22900,22900,22900,22900,0
|
|
20231109,113500,295347350,22900,22900,22900,22900,0
|
|
20231109,113400,295347350,22900,22900,22900,22900,0
|
|
20231109,113300,295347350,22900,22900,22900,22900,0
|
|
20231109,113200,295347350,22900,22900,22900,22900,0
|
|
20231109,113100,295347350,22900,22900,22900,22900,54
|
|
20231109,113000,294110750,22900,22900,22900,22900,0
|
|
20231109,112900,294110750,22900,22900,22900,22900,21
|
|
20231109,112800,293629850,22900,22900,22900,22900,0
|
|
20231109,112700,293629850,22900,22900,22900,22900,21
|
|
20231109,112600,293148950,22900,22900,22900,22900,21
|
|
20231109,112500,292668050,22800,22850,22850,22800,10
|
|
20231109,112400,292439750,22800,22800,22800,22800,20
|
|
20231109,112300,291983750,22800,22800,22800,22800,576
|
|
20231109,112200,278850950,22850,22850,22850,22850,14
|
|
20231109,112100,278531050,22800,22800,22800,22800,14
|
|
20231109,112000,278211850,22850,22850,22850,22850,314
|
|
20231109,111900,271036950,22900,22900,22900,22900,0
|
|
20231109,111800,271036950,22900,22900,22900,22900,30
|
|
20231109,111700,270349950,22900,22900,22900,22900,0
|
|
20231109,111600,270349950,22900,22950,22950,22900,100
|
|
20231109,111500,268059900,22950,22950,22950,22950,0
|
|
20231109,111400,268059900,22950,22950,22950,22950,0
|
|
20231109,111300,268059900,22950,22950,22950,22950,1
|
|
20231109,111200,268036950,22900,23000,23000,22900,96
|
|
20231109,111100,265838350,22950,22950,22950,22950,14
|
|
20231109,111000,265517050,22950,22950,22950,22950,1
|
|
20231109,110900,265494100,22950,22950,22950,22950,0
|
|
20231109,110800,265494100,22950,22950,22950,22950,0
|
|
20231109,110700,265494100,22950,22950,22950,22950,10
|
|
20231109,110600,265264600,22950,22950,22950,22950,65
|
|
20231109,110500,263772850,23050,23050,23050,23050,100
|
|
20231109,110400,261467850,23050,23050,23050,23050,22
|
|
20231109,110300,260960750,23100,23100,23100,23100,6
|
|
20231109,110200,260822150,23100,23100,23100,23100,12
|
|
20231109,110100,260544950,23050,23050,23050,23050,251
|
|
20231109,110000,254759400,23050,23000,23050,23000,46
|
|
20231109,105900,253700400,22950,23000,23000,22950,58
|
|
20231109,105800,252367050,23000,22900,23000,22900,403
|
|
20231109,105700,243120600,23100,23050,23150,23050,32
|
|
20231109,105600,242381900,23200,23000,23200,23000,550
|
|
20231109,105500,229723300,23000,22950,23000,22900,613
|
|
20231109,105400,215653200,22950,22950,22950,22950,1
|
|
20231109,105300,215630250,23000,23000,23000,23000,40
|
|
20231109,105200,214710250,23050,23050,23050,23050,1
|
|
20231109,105100,214687200,23050,23050,23050,23050,21
|
|
20231109,105000,214203150,23000,23000,23000,23000,5
|
|
20231109,104900,214088150,23000,23000,23000,23000,93
|
|
20231109,104800,211949150,23000,22950,23000,22950,107
|
|
20231109,104700,209488300,23000,22850,23000,22850,1000
|
|
20231109,104600,186534400,22850,22850,22850,22850,0
|
|
20231109,104500,186534400,22850,22850,22850,22850,0
|
|
20231109,104400,186534400,22850,22850,22850,22850,0
|
|
20231109,104300,186534400,22850,22900,22900,22850,13
|
|
20231109,104200,186236850,22850,22850,22850,22850,14
|
|
20231109,104100,185916950,22850,22850,22850,22850,10
|
|
20231109,104000,185688450,22850,22750,22850,22750,415
|
|
20231109,103900,176227800,22700,22700,22700,22700,0
|
|
20231109,103800,176227800,22700,22700,22700,22700,23
|
|
20231109,103700,175705700,22700,22700,22700,22700,1
|
|
20231109,103600,175683000,22700,22700,22700,22700,40
|
|
20231109,103500,174775000,22700,22700,22700,22700,0
|
|
20231109,103400,174775000,22700,22650,22700,22650,61
|
|
20231109,103300,173391700,22650,22650,22650,22650,0
|
|
20231109,103200,173391700,22650,22600,22650,22600,132
|
|
20231109,103100,170403500,22600,22600,22600,22600,0
|
|
20231109,103000,170403500,22600,22600,22600,22600,1
|
|
20231109,102900,170380900,22550,22550,22550,22550,10
|
|
20231109,102800,170155400,22650,22650,22650,22650,0
|
|
20231109,102700,170155400,22650,22650,22650,22650,0
|
|
20231109,102600,170155400,22650,22650,22650,22650,0
|
|
20231109,102500,170155400,22650,22650,22650,22650,133
|
|
20231109,102400,167142950,22650,22650,22650,22650,0
|
|
20231109,102300,167142950,22650,22650,22650,22650,185
|
|
20231109,102200,162952700,22600,22550,22600,22550,392
|
|
20231109,102100,154104700,22500,22500,22500,22500,50
|
|
20231109,102000,152979700,22500,22500,22500,22500,50
|
|
20231109,101900,151854700,22500,22500,22500,22500,0
|
|
20231109,101800,151854700,22500,22500,22500,22500,0
|
|
20231109,101700,151854700,22500,22500,22500,22500,3
|
|
20231109,101600,151787200,22500,22500,22500,22400,275
|
|
20231109,101500,145619700,22400,22500,22500,22400,2
|
|
20231109,101400,145574800,22550,22550,22550,22550,5
|
|
20231109,101300,145462050,22550,22550,22550,22550,1
|
|
20231109,101200,145439500,22450,22450,22450,22450,0
|
|
20231109,101100,145439500,22450,22450,22450,22450,0
|
|
20231109,101000,145439500,22450,22450,22450,22450,14
|
|
20231109,100900,145125200,22450,22450,22450,22450,17
|
|
20231109,100800,144743550,22450,22350,22500,22350,301
|
|
20231109,100700,137995600,22350,22400,22400,22350,156
|
|
20231109,100600,134507000,22400,22450,22450,22400,46
|
|
20231109,100500,133474350,22600,22600,22600,22500,91
|
|
20231109,100400,131426650,22450,22450,22450,22450,50
|
|
20231109,100300,130304150,22550,22550,22550,22550,0
|
|
20231109,100200,130304150,22550,22550,22550,22550,14
|
|
20231109,100100,129988450,22550,22550,22550,22550,0
|
|
20231109,100000,129988450,22550,22500,22550,22500,400
|
|
20231109,095900,120974550,22550,22550,22550,22550,0
|
|
20231109,095800,120974550,22550,22550,22550,22550,100
|
|
20231109,095700,118719550,22550,22500,22550,22400,227
|
|
20231109,095600,113632800,22550,22550,22550,22550,2
|
|
20231109,095500,113587700,22500,22500,22500,22500,0
|
|
20231109,095400,113587700,22500,22500,22500,22500,0
|
|
20231109,095300,113587700,22500,22500,22500,22500,1
|
|
20231109,095200,113565200,22400,22400,22400,22400,26
|
|
20231109,095100,112982800,22400,22450,22450,22400,241
|
|
20231109,095000,107576900,22450,22450,22450,22450,146
|
|
20231109,094900,104299200,22550,22550,22550,22550,0
|
|
20231109,094800,104299200,22550,22450,22550,22450,64
|
|
20231109,094700,102862200,22600,22600,22600,22600,0
|
|
20231109,094600,102862200,22600,22500,22600,22450,162
|
|
20231109,094500,99217900,22550,22600,22600,22550,2
|
|
20231109,094400,99172750,22650,22600,22650,22600,52
|
|
20231109,094300,97995100,22650,22650,22650,22650,0
|
|
20231109,094200,97995100,22650,22650,22650,22650,1
|
|
20231109,094100,97972450,22700,22700,22700,22700,21
|
|
20231109,094000,97495750,22750,22600,22750,22550,261
|
|
20231109,093900,91606900,22600,22600,22600,22600,10
|
|
20231109,093800,91380900,22650,22650,22650,22650,120
|
|
20231109,093700,88662900,22750,22800,22800,22750,5
|
|
20231109,093600,88549000,22850,22850,22850,22850,0
|
|
20231109,093500,88549000,22850,22650,22850,22600,209
|
|
20231109,093400,83813900,22650,22700,22700,22650,7
|
|
20231109,093300,83655100,22700,22700,22700,22700,59
|
|
20231109,093200,82315800,22750,22750,22750,22750,5
|
|
20231109,093100,82202050,22750,22700,22750,22700,12
|
|
20231109,093000,81929550,22700,22700,22700,22700,44
|
|
20231109,092900,80930750,22700,22750,22750,22700,74
|
|
20231109,092800,79250200,22750,22750,22750,22750,140
|
|
20231109,092700,76065200,22800,22800,22800,22800,0
|
|
20231109,092600,76065200,22800,22900,22900,22800,131
|
|
20231109,092500,73077400,22900,22900,22900,22900,10
|
|
20231109,092400,72848400,22900,22900,22900,22900,0
|
|
20231109,092300,72848400,22900,22900,22900,22900,0
|
|
20231109,092200,72848400,22900,22900,22900,22900,0
|
|
20231109,092100,72848400,22900,22900,22900,22900,16
|
|
20231109,092000,72482000,22900,22900,22900,22900,1
|
|
20231109,091900,72459100,22900,22850,22900,22850,111
|
|
20231109,091800,69922350,22850,22850,22850,22850,50
|
|
20231109,091700,68779850,22850,22750,22850,22750,290
|
|
20231109,091600,62158100,22850,22700,22850,22700,197
|
|
20231109,091500,57675500,22700,22700,22700,22700,0
|
|
20231109,091400,57675500,22700,22700,22700,22700,0
|
|
20231109,091300,57675500,22700,22600,22700,22600,150
|
|
20231109,091200,54276650,22500,22500,22500,22500,0
|
|
20231109,091100,54276650,22500,22500,22500,22500,3
|
|
20231109,091000,54209150,22500,22500,22500,22500,0
|
|
20231109,090900,54209150,22500,22450,22550,22450,630
|
|
20231109,090800,40031600,22450,22750,22750,22450,1060
|
|
20231109,090700,16073700,22850,22850,22950,22850,230
|
|
20231109,090600,10816600,22850,22700,22850,22700,350
|
|
20231109,090500,2852400,22700,22850,22850,22700,44
|
|
20231109,090400,1853450,22700,22700,22700,22700,0
|
|
20231109,090300,1853450,22700,22700,22700,22700,4
|
|
20231109,090200,1762650,22700,22650,22700,22650,4
|
|
20231109,090100,1672000,22550,22600,22600,22550,42
|
|
20231109,090000,723200,22600,22600,22600,22600,32
|