592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,184900,375116400,48550,48550,48550,48550,87
|
|
20231102,184800,375116400,48550,48550,48550,48550,0
|
|
20231102,184700,375116400,48550,48550,48550,48550,0
|
|
20231102,184600,375116400,48550,48550,48550,48550,0
|
|
20231102,184500,375116400,48550,48550,48550,48550,0
|
|
20231102,184400,375116400,48550,48550,48550,48550,0
|
|
20231102,184300,375116400,48550,48550,48550,48550,0
|
|
20231102,184200,375116400,48550,48550,48550,48550,0
|
|
20231102,184100,375116400,48550,48550,48550,48550,0
|
|
20231102,184000,375116400,48550,48550,48550,48550,0
|
|
20231102,183900,375116400,48550,48550,48550,48550,0
|
|
20231102,183800,375116400,48550,48550,48550,48550,0
|
|
20231102,183700,375116400,48550,48550,48550,48550,0
|
|
20231102,183600,375116400,48550,48550,48550,48550,0
|
|
20231102,183500,375116400,48550,48550,48550,48550,0
|
|
20231102,183400,375116400,48550,48550,48550,48550,0
|
|
20231102,183300,375116400,48550,48550,48550,48550,0
|
|
20231102,183200,375116400,48550,48550,48550,48550,0
|
|
20231102,183100,375116400,48550,48550,48550,48550,0
|
|
20231102,183000,375116400,48550,48550,48550,48550,0
|
|
20231102,182900,375116400,48550,48550,48550,48550,0
|
|
20231102,182800,375116400,48550,48550,48550,48550,0
|
|
20231102,182700,375116400,48550,48550,48550,48550,0
|
|
20231102,182600,375116400,48550,48550,48550,48550,0
|
|
20231102,182500,375116400,48550,48550,48550,48550,0
|
|
20231102,182400,375116400,48550,48550,48550,48550,0
|
|
20231102,182300,375116400,48550,48550,48550,48550,0
|
|
20231102,182200,375116400,48550,48550,48550,48550,0
|
|
20231102,182100,375116400,48550,48550,48550,48550,0
|
|
20231102,182000,375116400,48550,48550,48550,48550,0
|
|
20231102,181900,375116400,48550,48550,48550,48550,87
|
|
20231102,181800,375116400,48550,48550,48550,48550,0
|
|
20231102,181700,375116400,48550,48550,48550,48550,0
|
|
20231102,181600,375116400,48550,48550,48550,48550,0
|
|
20231102,181500,375116400,48550,48550,48550,48550,0
|
|
20231102,181400,375116400,48550,48550,48550,48550,0
|
|
20231102,181300,375116400,48550,48550,48550,48550,0
|
|
20231102,181200,375116400,48550,48550,48550,48550,0
|
|
20231102,181100,375116400,48550,48550,48550,48550,0
|
|
20231102,181000,375116400,48550,48550,48550,48550,0
|
|
20231102,180900,375116400,48550,48550,48550,48550,0
|
|
20231102,180800,375116400,48550,48550,48550,48550,0
|
|
20231102,180700,375116400,48550,48550,48550,48550,0
|
|
20231102,180600,375116400,48550,48550,48550,48550,0
|
|
20231102,180500,375116400,48550,48550,48550,48550,0
|
|
20231102,180400,375116400,48550,48550,48550,48550,0
|
|
20231102,180300,375116400,48550,48550,48550,48550,0
|
|
20231102,180200,375116400,48550,48550,48550,48550,0
|
|
20231102,180100,375116400,48550,48550,48550,48550,0
|
|
20231102,180000,375116400,48550,48550,48550,48550,0
|
|
20231102,175900,375116400,48550,48550,48550,48550,0
|
|
20231102,175800,375116400,48550,48550,48550,48550,0
|
|
20231102,175700,375116400,48550,48550,48550,48550,0
|
|
20231102,175600,375116400,48550,48550,48550,48550,0
|
|
20231102,175500,375116400,48550,48550,48550,48550,0
|
|
20231102,175400,375116400,48550,48550,48550,48550,0
|
|
20231102,175300,375116400,48550,48550,48550,48550,0
|
|
20231102,175200,375116400,48550,48550,48550,48550,0
|
|
20231102,175100,375116400,48550,48550,48550,48550,0
|
|
20231102,175000,375116400,48550,48550,48550,48550,0
|
|
20231102,174900,375116400,48550,48550,48550,48550,87
|
|
20231102,174800,375116400,48550,48550,48550,48550,0
|
|
20231102,174700,375116400,48550,48550,48550,48550,0
|
|
20231102,174600,375116400,48550,48550,48550,48550,0
|
|
20231102,174500,375116400,48550,48550,48550,48550,0
|
|
20231102,174400,375116400,48550,48550,48550,48550,0
|
|
20231102,174300,375116400,48550,48550,48550,48550,0
|
|
20231102,174200,375116400,48550,48550,48550,48550,0
|
|
20231102,174100,375116400,48550,48550,48550,48550,0
|
|
20231102,174000,375116400,48550,48550,48550,48550,0
|
|
20231102,173900,375116400,48550,48550,48550,48550,0
|
|
20231102,173800,375116400,48550,48550,48550,48550,0
|
|
20231102,173700,375116400,48550,48550,48550,48550,0
|
|
20231102,173600,375116400,48550,48550,48550,48550,0
|
|
20231102,173500,375116400,48550,48550,48550,48550,0
|
|
20231102,173400,375116400,48550,48550,48550,48550,0
|
|
20231102,173300,375116400,48550,48550,48550,48550,0
|
|
20231102,173200,375116400,48550,48550,48550,48550,0
|
|
20231102,173100,375116400,48550,48550,48550,48550,0
|
|
20231102,173000,375116400,48550,48550,48550,48550,0
|
|
20231102,172900,375116400,48550,48550,48550,48550,0
|
|
20231102,172800,375116400,48550,48550,48550,48550,0
|
|
20231102,172700,375116400,48550,48550,48550,48550,0
|
|
20231102,172600,375116400,48550,48550,48550,48550,0
|
|
20231102,172500,375116400,48550,48550,48550,48550,0
|
|
20231102,172400,375116400,48550,48550,48550,48550,0
|
|
20231102,172300,375116400,48550,48550,48550,48550,0
|
|
20231102,172200,375116400,48550,48550,48550,48550,0
|
|
20231102,172100,375116400,48550,48550,48550,48550,0
|
|
20231102,172000,375116400,48550,48550,48550,48550,0
|
|
20231102,171900,375116400,48550,48550,48550,48550,87
|
|
20231102,171800,375116400,48550,48550,48550,48550,0
|
|
20231102,171700,375116400,48550,48550,48550,48550,0
|
|
20231102,171600,375116400,48550,48550,48550,48550,0
|
|
20231102,171500,375116400,48550,48550,48550,48550,0
|
|
20231102,171400,375116400,48550,48550,48550,48550,0
|
|
20231102,171300,375116400,48550,48550,48550,48550,0
|
|
20231102,171200,375116400,48550,48550,48550,48550,0
|
|
20231102,171100,375116400,48550,48550,48550,48550,0
|
|
20231102,171000,375116400,48550,48550,48550,48550,0
|
|
20231102,170900,375116400,48550,48550,48550,48550,0
|
|
20231102,170800,375116400,48550,48550,48550,48550,0
|
|
20231102,170700,375116400,48550,48550,48550,48550,0
|
|
20231102,170600,375116400,48550,48550,48550,48550,0
|
|
20231102,170500,375116400,48550,48550,48550,48550,0
|
|
20231102,170400,375116400,48550,48550,48550,48550,0
|
|
20231102,170300,375116400,48550,48550,48550,48550,0
|
|
20231102,170200,375116400,48550,48550,48550,48550,0
|
|
20231102,170100,375116400,48550,48550,48550,48550,0
|
|
20231102,170000,375116400,48550,48550,48550,48550,0
|
|
20231102,165900,375116400,48550,48550,48550,48550,0
|
|
20231102,165800,375116400,48550,48550,48550,48550,0
|
|
20231102,165700,375116400,48550,48550,48550,48550,0
|
|
20231102,165600,375116400,48550,48550,48550,48550,0
|
|
20231102,165500,375116400,48550,48550,48550,48550,0
|
|
20231102,165400,375116400,48550,48550,48550,48550,0
|
|
20231102,165300,375116400,48550,48550,48550,48550,0
|
|
20231102,165200,375116400,48550,48550,48550,48550,0
|
|
20231102,165100,375116400,48550,48550,48550,48550,0
|
|
20231102,165000,375116400,48550,48550,48550,48550,0
|
|
20231102,164900,375116400,48550,48550,48550,48550,87
|
|
20231102,164800,375116400,48550,48550,48550,48550,0
|
|
20231102,164700,375116400,48550,48550,48550,48550,0
|
|
20231102,164600,375116400,48550,48550,48550,48550,0
|
|
20231102,164500,375116400,48550,48550,48550,48550,0
|
|
20231102,164400,375116400,48550,48550,48550,48550,0
|
|
20231102,164300,375116400,48550,48550,48550,48550,0
|
|
20231102,164200,375116400,48550,48550,48550,48550,0
|
|
20231102,164100,375116400,48550,48550,48550,48550,0
|
|
20231102,164000,375116400,48550,48550,48550,48550,0
|
|
20231102,163900,375116400,48550,48550,48550,48550,0
|
|
20231102,163800,375116400,48550,48550,48550,48550,0
|
|
20231102,163700,375116400,48550,48550,48550,48550,0
|
|
20231102,163600,375116400,48550,48550,48550,48550,0
|
|
20231102,163500,375116400,48550,48550,48550,48550,0
|
|
20231102,163400,375116400,48550,48550,48550,48550,0
|
|
20231102,163300,375116400,48550,48550,48550,48550,0
|
|
20231102,163200,375116400,48550,48550,48550,48550,0
|
|
20231102,163100,375116400,48550,48550,48550,48550,0
|
|
20231102,163000,375116400,48550,48550,48550,48550,0
|
|
20231102,162900,375116400,48550,48550,48550,48550,0
|
|
20231102,162800,375116400,48550,48550,48550,48550,0
|
|
20231102,162700,375116400,48550,48550,48550,48550,0
|
|
20231102,162600,375116400,48550,48550,48550,48550,0
|
|
20231102,162500,375116400,48550,48550,48550,48550,0
|
|
20231102,162400,375116400,48550,48550,48550,48550,0
|
|
20231102,162300,375116400,48550,48550,48550,48550,0
|
|
20231102,162200,375116400,48550,48550,48550,48550,0
|
|
20231102,162100,375116400,48550,48550,48550,48550,0
|
|
20231102,162000,375116400,48550,48550,48550,48550,0
|
|
20231102,161900,375116400,48550,48550,48550,48550,87
|
|
20231102,161800,375116400,48550,48550,48550,48550,0
|
|
20231102,161700,375116400,48550,48550,48550,48550,0
|
|
20231102,161600,375116400,48550,48550,48550,48550,0
|
|
20231102,161500,375116400,48550,48550,48550,48550,0
|
|
20231102,161400,375116400,48550,48550,48550,48550,0
|
|
20231102,161300,375116400,48550,48550,48550,48550,0
|
|
20231102,161200,375116400,48550,48550,48550,48550,0
|
|
20231102,161100,375116400,48550,48550,48550,48550,0
|
|
20231102,161000,375116400,48550,48550,48550,48550,0
|
|
20231102,160900,375116400,48550,48550,48550,48550,0
|
|
20231102,160800,375116400,48550,48550,48550,48550,0
|
|
20231102,160700,375116400,48550,48550,48550,48550,0
|
|
20231102,160600,375116400,48550,48550,48550,48550,0
|
|
20231102,160500,375116400,48550,48550,48550,48550,0
|
|
20231102,160400,375116400,48550,48550,48550,48550,0
|
|
20231102,160300,375116400,48550,48550,48550,48550,0
|
|
20231102,160200,375116400,48550,48550,48550,48550,0
|
|
20231102,160100,375116400,48550,48550,48550,48550,0
|
|
20231102,160000,375116400,48550,48550,48550,48550,0
|
|
20231102,155900,375116400,48550,48550,48550,48550,0
|
|
20231102,155800,375116400,48550,48550,48550,48550,0
|
|
20231102,155700,375116400,48550,48550,48550,48550,0
|
|
20231102,155600,375116400,48550,48550,48550,48550,0
|
|
20231102,155500,375116400,48550,48550,48550,48550,0
|
|
20231102,155400,375116400,48550,48550,48550,48550,0
|
|
20231102,155300,375116400,48550,48550,48550,48550,0
|
|
20231102,155200,375116400,48550,48550,48550,48550,0
|
|
20231102,155100,375116400,48550,48550,48550,48550,0
|
|
20231102,155000,375116400,48550,48550,48550,48550,0
|
|
20231102,154900,375116400,48550,48550,48550,48550,87
|
|
20231102,154800,375116400,48550,48550,48550,48550,0
|
|
20231102,154700,375116400,48550,48550,48550,48550,0
|
|
20231102,154600,375116400,48550,48550,48550,48550,0
|
|
20231102,154500,375116400,48550,48550,48550,48550,0
|
|
20231102,154400,375116400,48550,48550,48550,48550,0
|
|
20231102,154300,375116400,48550,48550,48550,48550,0
|
|
20231102,154200,375116400,48550,48550,48550,48550,0
|
|
20231102,154100,375116400,48550,48550,48550,48550,0
|
|
20231102,154000,375116400,48550,48550,48550,48550,0
|
|
20231102,153900,375116400,48550,48550,48550,48550,0
|
|
20231102,153800,375116400,48550,48550,48550,48550,0
|
|
20231102,153700,375116400,48550,48550,48550,48550,0
|
|
20231102,153600,375116400,48550,48550,48550,48550,0
|
|
20231102,153500,375116400,48550,48550,48550,48550,0
|
|
20231102,153400,375116400,48550,48550,48550,48550,0
|
|
20231102,153300,375116400,48550,48550,48550,48550,0
|
|
20231102,153200,375116400,48550,48550,48550,48550,0
|
|
20231102,153100,375116400,48550,48550,48550,48550,0
|
|
20231102,153000,375116400,48550,48550,48550,48550,87
|
|
20231102,152900,370892550,48550,48550,48550,48550,0
|
|
20231102,152800,370892550,48550,48550,48550,48550,0
|
|
20231102,152700,370892550,48550,48550,48550,48550,0
|
|
20231102,152600,370892550,48550,48550,48550,48550,0
|
|
20231102,152500,370892550,48550,48550,48550,48550,0
|
|
20231102,152400,370892550,48550,48550,48550,48550,0
|
|
20231102,152300,370892550,48550,48550,48550,48550,0
|
|
20231102,152200,370892550,48550,48550,48550,48550,0
|
|
20231102,152100,370892550,48550,48550,48550,48550,0
|
|
20231102,152000,370892550,48550,48550,48550,48550,0
|
|
20231102,151900,370892550,48550,48550,48550,48550,0
|
|
20231102,151800,370892550,48550,48550,48550,48550,5
|
|
20231102,151700,370649800,48550,48600,48600,48550,68
|
|
20231102,151600,367347400,48600,48600,48600,48600,0
|
|
20231102,151500,367347400,48600,48550,48600,48550,53
|
|
20231102,151400,364771800,48450,48450,48450,48450,0
|
|
20231102,151300,364771800,48450,48500,48550,48450,10
|
|
20231102,151200,364286750,48500,48500,48500,48500,2
|
|
20231102,151100,364189750,48550,48550,48550,48550,0
|
|
20231102,151000,364189750,48550,48550,48550,48550,0
|
|
20231102,150900,364189750,48550,48550,48550,48550,10
|
|
20231102,150800,363704250,48550,48550,48550,48550,0
|
|
20231102,150700,363704250,48550,48550,48550,48550,5
|
|
20231102,150600,363461500,48600,48600,48600,48600,1
|
|
20231102,150500,363412900,48550,48550,48550,48550,0
|
|
20231102,150400,363412900,48550,48550,48550,48550,2
|
|
20231102,150300,363315800,48550,48550,48550,48550,7
|
|
20231102,150200,362975950,48550,48550,48550,48550,0
|
|
20231102,150100,362975950,48550,48550,48550,48550,1
|
|
20231102,150000,362927400,48550,48500,48550,48500,6
|
|
20231102,145900,362636350,48500,48500,48500,48500,13
|
|
20231102,145800,362005850,48500,48500,48500,48500,0
|
|
20231102,145700,362005850,48500,48500,48500,48500,2
|
|
20231102,145600,361908850,48550,48550,48550,48550,2
|
|
20231102,145500,361811750,48550,48550,48550,48550,0
|
|
20231102,145400,361811750,48550,48550,48550,48550,1
|
|
20231102,145300,361763200,48550,48550,48550,48550,2
|
|
20231102,145200,361666100,48550,48550,48550,48550,0
|
|
20231102,145100,361666100,48550,48550,48550,48550,1
|
|
20231102,145000,361617550,48500,48500,48500,48500,24
|
|
20231102,144900,360453550,48550,48550,48550,48550,1
|
|
20231102,144800,360405000,48550,48550,48550,48550,10
|
|
20231102,144700,359919500,48550,48550,48550,48550,0
|
|
20231102,144600,359919500,48550,48550,48550,48550,1
|
|
20231102,144500,359870950,48500,48500,48500,48500,5
|
|
20231102,144400,359628450,48550,48550,48550,48550,0
|
|
20231102,144300,359628450,48550,48550,48550,48550,3
|
|
20231102,144200,359482800,48550,48550,48550,48550,0
|
|
20231102,144100,359482800,48550,48550,48550,48550,0
|
|
20231102,144000,359482800,48550,48550,48550,48550,0
|
|
20231102,143900,359482800,48550,48550,48550,48550,0
|
|
20231102,143800,359482800,48550,48550,48550,48550,0
|
|
20231102,143700,359482800,48550,48550,48550,48550,2
|
|
20231102,143600,359385700,48500,48500,48500,48500,0
|
|
20231102,143500,359385700,48500,48500,48500,48500,16
|
|
20231102,143400,358609700,48500,48500,48500,48500,1
|
|
20231102,143300,358561200,48450,48450,48450,48450,0
|
|
20231102,143200,358561200,48450,48450,48450,48450,0
|
|
20231102,143100,358561200,48450,48450,48450,48450,0
|
|
20231102,143000,358561200,48450,48450,48450,48450,0
|
|
20231102,142900,358561200,48450,48450,48450,48450,2
|
|
20231102,142800,358464300,48500,48500,48500,48500,1
|
|
20231102,142700,358415800,48500,48500,48500,48500,0
|
|
20231102,142600,358415800,48500,48500,48500,48500,1
|
|
20231102,142500,358367300,48500,48500,48500,48500,0
|
|
20231102,142400,358367300,48500,48500,48500,48500,1
|
|
20231102,142300,358318800,48350,48350,48350,48350,0
|
|
20231102,142200,358318800,48350,48350,48350,48350,0
|
|
20231102,142100,358318800,48350,48350,48350,48350,0
|
|
20231102,142000,358318800,48350,48350,48350,48350,9
|
|
20231102,141900,357883650,48350,48350,48350,48350,0
|
|
20231102,141800,357883650,48350,48350,48350,48350,1
|
|
20231102,141700,357835300,48450,48450,48450,48450,0
|
|
20231102,141600,357835300,48450,48450,48450,48450,0
|
|
20231102,141500,357835300,48450,48400,48450,48400,102
|
|
20231102,141400,352893900,48400,48400,48400,48400,0
|
|
20231102,141300,352893900,48400,48400,48400,48400,0
|
|
20231102,141200,352893900,48400,48400,48400,48400,0
|
|
20231102,141100,352893900,48400,48400,48400,48400,25
|
|
20231102,141000,351683900,48450,48450,48450,48450,30
|
|
20231102,140900,350230400,48400,48400,48400,48400,0
|
|
20231102,140800,350230400,48400,48400,48400,48400,100
|
|
20231102,140700,345390400,48250,48250,48250,48250,0
|
|
20231102,140600,345390400,48250,48250,48250,48250,149
|
|
20231102,140500,338201150,48250,48350,48350,48200,10
|
|
20231102,140400,337718500,48400,48400,48400,48400,0
|
|
20231102,140300,337718500,48400,48400,48400,48400,29
|
|
20231102,140200,336314900,48400,48400,48400,48400,0
|
|
20231102,140100,336314900,48400,48400,48400,48400,1
|
|
20231102,140000,336266500,48200,48200,48200,48200,0
|
|
20231102,135900,336266500,48200,48200,48200,48200,0
|
|
20231102,135800,336266500,48200,48200,48200,48200,0
|
|
20231102,135700,336266500,48200,48250,48250,48200,70
|
|
20231102,135600,332892450,48200,48350,48350,48200,70
|
|
20231102,135500,329515850,48400,48400,48400,48400,2
|
|
20231102,135400,329419050,48600,48600,48600,48600,0
|
|
20231102,135300,329419050,48600,48600,48600,48600,0
|
|
20231102,135200,329419050,48600,48600,48600,48600,0
|
|
20231102,135100,329419050,48600,48600,48600,48600,0
|
|
20231102,135000,329419050,48600,48600,48600,48600,1
|
|
20231102,134900,329370450,48550,48550,48550,48550,0
|
|
20231102,134800,329370450,48550,48550,48550,48550,0
|
|
20231102,134700,329370450,48550,48550,48550,48550,0
|
|
20231102,134600,329370450,48550,48550,48550,48550,0
|
|
20231102,134500,329370450,48550,48550,48550,48550,0
|
|
20231102,134400,329370450,48550,48550,48550,48550,0
|
|
20231102,134300,329370450,48550,48550,48550,48550,0
|
|
20231102,134200,329370450,48550,48550,48550,48550,0
|
|
20231102,134100,329370450,48550,48500,48550,48500,86
|
|
20231102,134000,325195500,48250,48250,48250,48250,0
|
|
20231102,133900,325195500,48250,48250,48250,48250,0
|
|
20231102,133800,325195500,48250,48250,48250,48250,0
|
|
20231102,133700,325195500,48250,48250,48250,48250,0
|
|
20231102,133600,325195500,48250,48250,48250,48250,0
|
|
20231102,133500,325195500,48250,48250,48250,48250,0
|
|
20231102,133400,325195500,48250,48250,48250,48250,0
|
|
20231102,133300,325195500,48250,48250,48250,48250,0
|
|
20231102,133200,325195500,48250,48250,48250,48250,0
|
|
20231102,133100,325195500,48250,48450,48450,48250,83
|
|
20231102,133000,321187400,48500,48500,48500,48500,0
|
|
20231102,132900,321187400,48500,48500,48500,48500,0
|
|
20231102,132800,321187400,48500,48500,48500,48500,0
|
|
20231102,132700,321187400,48500,48500,48500,48500,1
|
|
20231102,132600,321138900,48500,48500,48500,48500,1
|
|
20231102,132500,321090400,48500,48500,48500,48500,0
|
|
20231102,132400,321090400,48500,48500,48500,48500,4
|
|
20231102,132300,320896400,48500,48500,48500,48500,0
|
|
20231102,132200,320896400,48500,48500,48500,48500,4
|
|
20231102,132100,320702400,48500,48300,48500,48300,2
|
|
20231102,132000,320605600,48550,48550,48550,48550,0
|
|
20231102,131900,320605600,48550,48550,48550,48550,0
|
|
20231102,131800,320605600,48550,48550,48550,48550,1
|
|
20231102,131700,320557050,48550,48550,48550,48550,0
|
|
20231102,131600,320557050,48550,48550,48550,48550,1
|
|
20231102,131500,320508500,48550,48550,48550,48550,0
|
|
20231102,131400,320508500,48550,48500,48550,48500,100
|
|
20231102,131300,315653550,48550,48550,48550,48550,0
|
|
20231102,131200,315653550,48550,48550,48550,48550,1
|
|
20231102,131100,315605000,48550,48550,48550,48550,0
|
|
20231102,131000,315605000,48550,48550,48550,48550,0
|
|
20231102,130900,315605000,48550,48550,48550,48550,0
|
|
20231102,130800,315605000,48550,48550,48550,48550,0
|
|
20231102,130700,315605000,48550,48550,48550,48550,0
|
|
20231102,130600,315605000,48550,48550,48550,48550,0
|
|
20231102,130500,315605000,48550,48550,48550,48550,1
|
|
20231102,130400,315556450,48550,48550,48550,48550,0
|
|
20231102,130300,315556450,48550,48550,48550,48550,0
|
|
20231102,130200,315556450,48550,48550,48550,48550,0
|
|
20231102,130100,315556450,48550,48550,48550,48550,0
|
|
20231102,130000,315556450,48550,48550,48550,48550,0
|
|
20231102,125900,315556450,48550,48550,48550,48550,0
|
|
20231102,125800,315556450,48550,48550,48550,48550,0
|
|
20231102,125700,315556450,48550,48550,48550,48550,0
|
|
20231102,125600,315556450,48550,48550,48550,48550,0
|
|
20231102,125500,315556450,48550,48550,48550,48550,2
|
|
20231102,125400,315459350,48200,48500,48500,48200,207
|
|
20231102,125300,305477050,48550,48550,48550,48550,0
|
|
20231102,125200,305477050,48550,48550,48550,48550,0
|
|
20231102,125100,305477050,48550,48450,48550,48450,152
|
|
20231102,125000,298112500,48400,48400,48400,48400,68
|
|
20231102,124900,294821300,48400,48400,48400,48400,0
|
|
20231102,124800,294821300,48400,48400,48400,48400,3
|
|
20231102,124700,294676100,48400,48400,48400,48400,25
|
|
20231102,124600,293466100,48400,48400,48400,48400,0
|
|
20231102,124500,293466100,48400,48400,48400,48400,0
|
|
20231102,124400,293466100,48400,48400,48400,48400,0
|
|
20231102,124300,293466100,48400,48400,48400,48400,1
|
|
20231102,124200,293417700,48200,48200,48200,48200,0
|
|
20231102,124100,293417700,48200,48300,48300,48200,131
|
|
20231102,124000,287102800,48250,48250,48250,48250,0
|
|
20231102,123900,287102800,48250,48250,48250,48250,0
|
|
20231102,123800,287102800,48250,48250,48250,48250,0
|
|
20231102,123700,287102800,48250,48250,48250,48250,0
|
|
20231102,123600,287102800,48250,48250,48250,48250,0
|
|
20231102,123500,287102800,48250,48250,48250,48250,20
|
|
20231102,123400,286137800,48250,48250,48250,48250,0
|
|
20231102,123300,286137800,48250,48250,48250,48250,0
|
|
20231102,123200,286137800,48250,48300,48300,48250,40
|
|
20231102,123100,284207750,48250,48250,48250,48250,0
|
|
20231102,123000,284207750,48250,48250,48250,48250,6
|
|
20231102,122900,283918250,48300,48300,48300,48300,0
|
|
20231102,122800,283918250,48300,48300,48300,48300,2
|
|
20231102,122700,283821650,48300,48300,48300,48300,1
|
|
20231102,122600,283773350,48400,48400,48400,48400,0
|
|
20231102,122500,283773350,48400,48400,48400,48400,0
|
|
20231102,122400,283773350,48400,48400,48400,48400,0
|
|
20231102,122300,283773350,48400,48400,48400,48400,1
|
|
20231102,122200,283724950,48300,48300,48300,48300,0
|
|
20231102,122100,283724950,48300,48300,48300,48300,0
|
|
20231102,122000,283724950,48300,48300,48300,48300,0
|
|
20231102,121900,283724950,48300,48300,48300,48300,0
|
|
20231102,121800,283724950,48300,48300,48300,48300,0
|
|
20231102,121700,283724950,48300,48300,48300,48300,1
|
|
20231102,121600,283676650,48250,48250,48250,48250,1
|
|
20231102,121500,283628400,48400,48400,48400,48400,0
|
|
20231102,121400,283628400,48400,48400,48400,48400,0
|
|
20231102,121300,283628400,48400,48400,48400,48400,0
|
|
20231102,121200,283628400,48400,48400,48400,48400,0
|
|
20231102,121100,283628400,48400,48400,48400,48400,0
|
|
20231102,121000,283628400,48400,48400,48400,48400,0
|
|
20231102,120900,283628400,48400,48400,48400,48400,0
|
|
20231102,120800,283628400,48400,48400,48400,48400,0
|
|
20231102,120700,283628400,48400,48450,48450,48400,2
|
|
20231102,120600,283531550,48400,48400,48400,48400,0
|
|
20231102,120500,283531550,48400,48400,48400,48400,1
|
|
20231102,120400,283483150,48450,48450,48450,48450,0
|
|
20231102,120300,283483150,48450,48450,48450,48450,0
|
|
20231102,120200,283483150,48450,48450,48450,48450,0
|
|
20231102,120100,283483150,48450,48450,48450,48450,0
|
|
20231102,120000,283483150,48450,48450,48450,48450,6
|
|
20231102,115900,283192450,48400,48400,48400,48400,0
|
|
20231102,115800,283192450,48400,48400,48400,48400,0
|
|
20231102,115700,283192450,48400,48400,48400,48400,0
|
|
20231102,115600,283192450,48400,48400,48400,48400,1
|
|
20231102,115500,283144050,48450,48450,48450,48450,0
|
|
20231102,115400,283144050,48450,48450,48450,48450,0
|
|
20231102,115300,283144050,48450,48450,48450,48450,0
|
|
20231102,115200,283144050,48450,48450,48450,48450,0
|
|
20231102,115100,283144050,48450,48450,48450,48450,0
|
|
20231102,115000,283144050,48450,48450,48450,48450,0
|
|
20231102,114900,283144050,48450,48450,48450,48450,0
|
|
20231102,114800,283144050,48450,48450,48450,48450,0
|
|
20231102,114700,283144050,48450,48450,48450,48450,0
|
|
20231102,114600,283144050,48450,48450,48450,48450,0
|
|
20231102,114500,283144050,48450,48450,48450,48450,0
|
|
20231102,114400,283144050,48450,48450,48450,48450,0
|
|
20231102,114300,283144050,48450,48450,48450,48450,0
|
|
20231102,114200,283144050,48450,48450,48450,48450,0
|
|
20231102,114100,283144050,48450,48450,48450,48450,0
|
|
20231102,114000,283144050,48450,48450,48450,48450,0
|
|
20231102,113900,283144050,48450,48450,48450,48450,2
|
|
20231102,113800,283047150,48450,48450,48450,48450,0
|
|
20231102,113700,283047150,48450,48450,48450,48450,0
|
|
20231102,113600,283047150,48450,48450,48450,48450,0
|
|
20231102,113500,283047150,48450,48450,48450,48450,0
|
|
20231102,113400,283047150,48450,48450,48450,48450,0
|
|
20231102,113300,283047150,48450,48450,48450,48450,0
|
|
20231102,113200,283047150,48450,48450,48450,48450,6
|
|
20231102,113100,282756450,48250,48250,48250,48250,0
|
|
20231102,113000,282756450,48250,48250,48250,48250,0
|
|
20231102,112900,282756450,48250,48250,48250,48250,0
|
|
20231102,112800,282756450,48250,48250,48250,48250,0
|
|
20231102,112700,282756450,48250,48250,48250,48250,55
|
|
20231102,112600,280102700,48250,48250,48250,48250,0
|
|
20231102,112500,280102700,48250,48250,48250,48250,0
|
|
20231102,112400,280102700,48250,48250,48250,48250,0
|
|
20231102,112300,280102700,48250,48250,48250,48250,0
|
|
20231102,112200,280102700,48250,48250,48250,48250,4
|
|
20231102,112100,279909700,48250,48250,48250,48250,0
|
|
20231102,112000,279909700,48250,48250,48250,48250,0
|
|
20231102,111900,279909700,48250,48250,48250,48250,1
|
|
20231102,111800,279861450,48250,48250,48250,48250,3
|
|
20231102,111700,279716700,48250,48250,48250,48250,1
|
|
20231102,111600,279668450,48250,48250,48250,48250,2
|
|
20231102,111500,279571950,48450,48450,48450,48450,0
|
|
20231102,111400,279571950,48450,48450,48450,48450,0
|
|
20231102,111300,279571950,48450,48450,48450,48450,10
|
|
20231102,111200,279087450,48450,48450,48450,48450,70
|
|
20231102,111100,275695950,48500,48500,48500,48500,75
|
|
20231102,111000,272058450,48500,48500,48500,48500,21
|
|
20231102,110900,271039950,48550,48500,48550,48500,57
|
|
20231102,110800,268275400,48500,48550,48550,48500,178
|
|
20231102,110700,259640750,48600,48600,48600,48600,3
|
|
20231102,110600,259494950,48600,48600,48600,48600,0
|
|
20231102,110500,259494950,48600,48600,48600,48600,0
|
|
20231102,110400,259494950,48600,48600,48600,48600,0
|
|
20231102,110300,259494950,48600,48600,48600,48600,0
|
|
20231102,110200,259494950,48600,48600,48600,48600,66
|
|
20231102,110100,256287350,48600,48600,48600,48600,11
|
|
20231102,110000,255752750,48550,48550,48550,48550,5
|
|
20231102,105900,255510000,48600,48600,48600,48600,0
|
|
20231102,105800,255510000,48600,48600,48600,48600,0
|
|
20231102,105700,255510000,48600,48600,48600,48600,0
|
|
20231102,105600,255510000,48600,48700,48700,48600,35
|
|
20231102,105500,253808850,48700,48700,48700,48700,0
|
|
20231102,105400,253808850,48700,48700,48700,48700,0
|
|
20231102,105300,253808850,48700,48700,48700,48700,0
|
|
20231102,105200,253808850,48700,48700,48700,48700,0
|
|
20231102,105100,253808850,48700,48700,48700,48700,117
|
|
20231102,105000,248110950,48700,48700,48700,48700,0
|
|
20231102,104900,248110950,48700,48800,48900,48700,211
|
|
20231102,104800,237807650,48800,48800,48800,48800,0
|
|
20231102,104700,237807650,48800,48800,48800,48800,0
|
|
20231102,104600,237807650,48800,48800,48800,48800,1
|
|
20231102,104500,237758850,48800,48800,48800,48800,0
|
|
20231102,104400,237758850,48800,48800,48800,48800,0
|
|
20231102,104300,237758850,48800,48800,48800,48800,1
|
|
20231102,104200,237710050,48800,48800,48800,48800,0
|
|
20231102,104100,237710050,48800,48800,48800,48800,20
|
|
20231102,104000,236734050,48750,48700,48750,48700,29
|
|
20231102,103900,235320750,48500,48500,48500,48500,0
|
|
20231102,103800,235320750,48500,48500,48500,48500,3
|
|
20231102,103700,235175250,48500,48500,48500,48500,0
|
|
20231102,103600,235175250,48500,48500,48500,48500,0
|
|
20231102,103500,235175250,48500,48450,48500,48450,210
|
|
20231102,103400,225000250,48450,48450,48450,48450,440
|
|
20231102,103300,203682250,48500,48500,48500,48500,0
|
|
20231102,103200,203682250,48500,48600,48600,48500,8
|
|
20231102,103100,203294050,48500,48500,48500,48500,50
|
|
20231102,103000,200869050,48550,48550,48550,48550,110
|
|
20231102,102900,195528550,48550,48550,48550,48550,0
|
|
20231102,102800,195528550,48550,48550,48550,48550,1
|
|
20231102,102700,195480000,48500,48500,48500,48500,120
|
|
20231102,102600,189660000,48700,48650,48700,48500,176
|
|
20231102,102500,181105700,48650,48650,48650,48650,341
|
|
20231102,102400,164516050,48650,48650,48650,48650,0
|
|
20231102,102300,164516050,48650,48700,48700,48650,5
|
|
20231102,102200,164272750,48750,48650,48750,48650,42
|
|
20231102,102100,162229350,48650,48650,48650,48650,6
|
|
20231102,102000,161937450,48700,48700,48700,48700,21
|
|
20231102,101900,160914750,48700,48600,48700,48600,211
|
|
20231102,101800,150653600,48500,48450,48500,48450,25
|
|
20231102,101700,149442100,48550,48450,48550,48450,99
|
|
20231102,101600,144638400,48500,48500,48500,48500,0
|
|
20231102,101500,144638400,48500,48400,48500,48400,70
|
|
20231102,101400,141247100,48400,48400,48400,48400,0
|
|
20231102,101300,141247100,48400,48350,48400,48350,7
|
|
20231102,101200,140908600,48350,48350,48350,48350,0
|
|
20231102,101100,140908600,48350,48350,48350,48350,0
|
|
20231102,101000,140908600,48350,48300,48350,48250,196
|
|
20231102,100900,131442500,48300,48350,48350,48300,13
|
|
20231102,100800,130814550,48350,48350,48350,48350,7
|
|
20231102,100700,130476100,48400,48400,48400,48400,0
|
|
20231102,100600,130476100,48400,48400,48400,48400,0
|
|
20231102,100500,130476100,48400,48400,48400,48400,1
|
|
20231102,100400,130427700,48300,48300,48300,48300,0
|
|
20231102,100300,130427700,48300,48300,48300,48300,0
|
|
20231102,100200,130427700,48300,48300,48300,48300,0
|
|
20231102,100100,130427700,48300,48300,48300,48300,1
|
|
20231102,100000,130379400,48400,48450,48450,48400,2
|
|
20231102,095900,130282550,48500,48550,48550,48500,2
|
|
20231102,095800,130185500,48550,48300,48550,48300,634
|
|
20231102,095700,99459400,48250,48050,48250,48050,23
|
|
20231102,095600,98351000,47700,47700,47700,47700,0
|
|
20231102,095500,98351000,47700,48000,48000,47700,54
|
|
20231102,095400,95768500,48300,48300,48300,48300,0
|
|
20231102,095300,95768500,48300,48300,48300,48300,0
|
|
20231102,095200,95768500,48300,48300,48300,48300,37
|
|
20231102,095100,93981400,48300,48300,48300,48300,8
|
|
20231102,095000,93595000,48300,48300,48300,48300,58
|
|
20231102,094900,90793600,48300,48300,48300,48300,2
|
|
20231102,094800,90697000,48350,48250,48350,48250,98
|
|
20231102,094700,85958800,48300,48050,48300,48000,105
|
|
20231102,094600,80892550,48200,48200,48200,48200,1
|
|
20231102,094500,80844350,48200,48200,48200,48200,0
|
|
20231102,094400,80844350,48200,48200,48200,48200,0
|
|
20231102,094300,80844350,48200,48200,48200,48200,0
|
|
20231102,094200,80844350,48200,48250,48250,48200,5
|
|
20231102,094100,80603200,48300,48300,48300,48300,0
|
|
20231102,094000,80603200,48300,48350,48350,48300,364
|
|
20231102,093900,63003950,48400,48400,48400,48400,0
|
|
20231102,093800,63003950,48400,48400,48400,48400,9
|
|
20231102,093700,62568350,48250,48300,48400,48250,30
|
|
20231102,093600,61118700,48200,48200,48200,48200,36
|
|
20231102,093500,59383500,48000,48050,48100,48000,66
|
|
20231102,093400,56213350,48050,48050,48050,48050,1
|
|
20231102,093300,56165300,48050,48050,48050,48050,0
|
|
20231102,093200,56165300,48050,47750,48050,47750,5
|
|
20231102,093100,55925950,47750,47750,47750,47750,7
|
|
20231102,093000,55591700,47750,47750,47750,47750,29
|
|
20231102,092900,54206950,48050,48000,48050,48000,157
|
|
20231102,092800,46663900,47950,47950,47950,47950,0
|
|
20231102,092700,46663900,47950,47950,47950,47950,0
|
|
20231102,092600,46663900,47950,47950,47950,47950,0
|
|
20231102,092500,46663900,47950,47950,47950,47950,5
|
|
20231102,092400,46424150,47900,47900,47900,47900,0
|
|
20231102,092300,46424150,47900,47900,47900,47900,5
|
|
20231102,092200,46184650,47650,47650,47650,47650,0
|
|
20231102,092100,46184650,47650,47650,47650,47650,0
|
|
20231102,092000,46184650,47650,47650,47650,47650,0
|
|
20231102,091900,46184650,47650,47650,47650,47650,0
|
|
20231102,091800,46184650,47650,47650,47650,47650,1
|
|
20231102,091700,46137000,48050,48050,48050,48050,0
|
|
20231102,091600,46137000,48050,47850,48050,47800,323
|
|
20231102,091500,30647150,47600,47600,47600,47600,0
|
|
20231102,091400,30647150,47600,47600,47600,47600,0
|
|
20231102,091300,30647150,47600,47600,47600,47600,3
|
|
20231102,091200,30504350,47600,47600,47600,47600,0
|
|
20231102,091100,30504350,47600,47600,47600,47600,0
|
|
20231102,091000,30504350,47600,47600,47600,47600,0
|
|
20231102,090900,30504350,47600,47600,47600,47600,7
|
|
20231102,090800,30171150,47800,47550,47800,47550,5
|
|
20231102,090700,29933100,47500,47500,47500,47500,0
|
|
20231102,090600,29933100,47500,47500,47500,47500,0
|
|
20231102,090500,29933100,47500,47500,47500,47500,0
|
|
20231102,090400,29933100,47500,47750,47750,47500,12
|
|
20231102,090300,29362350,47800,47850,47850,47800,13
|
|
20231102,090200,28740350,47900,47900,47900,47900,1
|
|
20231102,090100,28692450,47500,47600,47600,47500,240
|
|
20231102,090000,17291500,47550,47500,47550,47500,364
|