595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,185200,1214686550,50400,50400,50400,50400,2486
|
|
20231102,185100,1214686550,50400,50400,50400,50400,0
|
|
20231102,185000,1214686550,50400,50400,50400,50400,0
|
|
20231102,184900,1214686550,50400,50400,50400,50400,0
|
|
20231102,184800,1214686550,50400,50400,50400,50400,0
|
|
20231102,184700,1214686550,50400,50400,50400,50400,0
|
|
20231102,184600,1214686550,50400,50400,50400,50400,0
|
|
20231102,184500,1214686550,50400,50400,50400,50400,0
|
|
20231102,184400,1214686550,50400,50400,50400,50400,0
|
|
20231102,184300,1214686550,50400,50400,50400,50400,0
|
|
20231102,184200,1214686550,50400,50400,50400,50400,0
|
|
20231102,184100,1214686550,50400,50400,50400,50400,0
|
|
20231102,184000,1214686550,50400,50400,50400,50400,0
|
|
20231102,183900,1214686550,50400,50400,50400,50400,0
|
|
20231102,183800,1214686550,50400,50400,50400,50400,0
|
|
20231102,183700,1214686550,50400,50400,50400,50400,0
|
|
20231102,183600,1214686550,50400,50400,50400,50400,0
|
|
20231102,183500,1214686550,50400,50400,50400,50400,0
|
|
20231102,183400,1214686550,50400,50400,50400,50400,0
|
|
20231102,183300,1214686550,50400,50400,50400,50400,0
|
|
20231102,183200,1214686550,50400,50400,50400,50400,0
|
|
20231102,183100,1214686550,50400,50400,50400,50400,0
|
|
20231102,183000,1214686550,50400,50400,50400,50400,0
|
|
20231102,182900,1214686550,50400,50400,50400,50400,0
|
|
20231102,182800,1214686550,50400,50400,50400,50400,0
|
|
20231102,182700,1214686550,50400,50400,50400,50400,0
|
|
20231102,182600,1214686550,50400,50400,50400,50400,0
|
|
20231102,182500,1214686550,50400,50400,50400,50400,0
|
|
20231102,182400,1214686550,50400,50400,50400,50400,0
|
|
20231102,182300,1214686550,50400,50400,50400,50400,0
|
|
20231102,182200,1214686550,50400,50400,50400,50400,2486
|
|
20231102,182100,1214686550,50400,50400,50400,50400,0
|
|
20231102,182000,1214686550,50400,50400,50400,50400,0
|
|
20231102,181900,1214686550,50400,50400,50400,50400,0
|
|
20231102,181800,1214686550,50400,50400,50400,50400,0
|
|
20231102,181700,1214686550,50400,50400,50400,50400,0
|
|
20231102,181600,1214686550,50400,50400,50400,50400,0
|
|
20231102,181500,1214686550,50400,50400,50400,50400,0
|
|
20231102,181400,1214686550,50400,50400,50400,50400,0
|
|
20231102,181300,1214686550,50400,50400,50400,50400,0
|
|
20231102,181200,1214686550,50400,50400,50400,50400,0
|
|
20231102,181100,1214686550,50400,50400,50400,50400,0
|
|
20231102,181000,1214686550,50400,50400,50400,50400,0
|
|
20231102,180900,1214686550,50400,50400,50400,50400,0
|
|
20231102,180800,1214686550,50400,50400,50400,50400,0
|
|
20231102,180700,1214686550,50400,50400,50400,50400,0
|
|
20231102,180600,1214686550,50400,50400,50400,50400,0
|
|
20231102,180500,1214686550,50400,50400,50400,50400,0
|
|
20231102,180400,1214686550,50400,50400,50400,50400,0
|
|
20231102,180300,1214686550,50400,50400,50400,50400,0
|
|
20231102,180200,1214686550,50400,50400,50400,50400,0
|
|
20231102,180100,1214686550,50400,50400,50400,50400,0
|
|
20231102,180000,1214686550,50400,50400,50400,50400,0
|
|
20231102,175900,1214686550,50400,50400,50400,50400,0
|
|
20231102,175800,1214686550,50400,50400,50400,50400,0
|
|
20231102,175700,1214686550,50400,50400,50400,50400,0
|
|
20231102,175600,1214686550,50400,50400,50400,50400,0
|
|
20231102,175500,1214686550,50400,50400,50400,50400,0
|
|
20231102,175400,1214686550,50400,50400,50400,50400,0
|
|
20231102,175300,1214686550,50400,50400,50400,50400,0
|
|
20231102,175200,1214686550,50400,50400,50400,50400,2486
|
|
20231102,175100,1214686550,50400,50400,50400,50400,0
|
|
20231102,175000,1214686550,50400,50400,50400,50400,0
|
|
20231102,174900,1214686550,50400,50400,50400,50400,0
|
|
20231102,174800,1214686550,50400,50400,50400,50400,0
|
|
20231102,174700,1214686550,50400,50400,50400,50400,0
|
|
20231102,174600,1214686550,50400,50400,50400,50400,0
|
|
20231102,174500,1214686550,50400,50400,50400,50400,0
|
|
20231102,174400,1214686550,50400,50400,50400,50400,0
|
|
20231102,174300,1214686550,50400,50400,50400,50400,0
|
|
20231102,174200,1214686550,50400,50400,50400,50400,0
|
|
20231102,174100,1214686550,50400,50400,50400,50400,0
|
|
20231102,174000,1214686550,50400,50400,50400,50400,0
|
|
20231102,173900,1214686550,50400,50400,50400,50400,0
|
|
20231102,173800,1214686550,50400,50400,50400,50400,0
|
|
20231102,173700,1214686550,50400,50400,50400,50400,0
|
|
20231102,173600,1214686550,50400,50400,50400,50400,0
|
|
20231102,173500,1214686550,50400,50400,50400,50400,0
|
|
20231102,173400,1214686550,50400,50400,50400,50400,0
|
|
20231102,173300,1214686550,50400,50400,50400,50400,0
|
|
20231102,173200,1214686550,50400,50400,50400,50400,0
|
|
20231102,173100,1214686550,50400,50400,50400,50400,0
|
|
20231102,173000,1214686550,50400,50400,50400,50400,0
|
|
20231102,172900,1214686550,50400,50400,50400,50400,0
|
|
20231102,172800,1214686550,50400,50400,50400,50400,0
|
|
20231102,172700,1214686550,50400,50400,50400,50400,0
|
|
20231102,172600,1214686550,50400,50400,50400,50400,0
|
|
20231102,172500,1214686550,50400,50400,50400,50400,0
|
|
20231102,172400,1214686550,50400,50400,50400,50400,0
|
|
20231102,172300,1214686550,50400,50400,50400,50400,0
|
|
20231102,172200,1214686550,50400,50400,50400,50400,2486
|
|
20231102,172100,1214686550,50400,50400,50400,50400,0
|
|
20231102,172000,1214686550,50400,50400,50400,50400,0
|
|
20231102,171900,1214686550,50400,50400,50400,50400,0
|
|
20231102,171800,1214686550,50400,50400,50400,50400,0
|
|
20231102,171700,1214686550,50400,50400,50400,50400,0
|
|
20231102,171600,1214686550,50400,50400,50400,50400,0
|
|
20231102,171500,1214686550,50400,50400,50400,50400,0
|
|
20231102,171400,1214686550,50400,50400,50400,50400,0
|
|
20231102,171300,1214686550,50400,50400,50400,50400,0
|
|
20231102,171200,1214686550,50400,50400,50400,50400,0
|
|
20231102,171100,1214686550,50400,50400,50400,50400,0
|
|
20231102,171000,1214686550,50400,50400,50400,50400,0
|
|
20231102,170900,1214686550,50400,50400,50400,50400,0
|
|
20231102,170800,1214686550,50400,50400,50400,50400,0
|
|
20231102,170700,1214686550,50400,50400,50400,50400,0
|
|
20231102,170600,1214686550,50400,50400,50400,50400,0
|
|
20231102,170500,1214686550,50400,50400,50400,50400,0
|
|
20231102,170400,1214686550,50400,50400,50400,50400,0
|
|
20231102,170300,1214686550,50400,50400,50400,50400,0
|
|
20231102,170200,1214686550,50400,50400,50400,50400,0
|
|
20231102,170100,1214686550,50400,50400,50400,50400,0
|
|
20231102,170000,1214686550,50400,50400,50400,50400,0
|
|
20231102,165900,1214686550,50400,50400,50400,50400,0
|
|
20231102,165800,1214686550,50400,50400,50400,50400,0
|
|
20231102,165700,1214686550,50400,50400,50400,50400,0
|
|
20231102,165600,1214686550,50400,50400,50400,50400,0
|
|
20231102,165500,1214686550,50400,50400,50400,50400,0
|
|
20231102,165400,1214686550,50400,50400,50400,50400,0
|
|
20231102,165300,1214686550,50400,50400,50400,50400,0
|
|
20231102,165200,1214686550,50400,50400,50400,50400,2486
|
|
20231102,165100,1214686550,50400,50400,50400,50400,0
|
|
20231102,165000,1214686550,50400,50400,50400,50400,0
|
|
20231102,164900,1214686550,50400,50400,50400,50400,0
|
|
20231102,164800,1214686550,50400,50400,50400,50400,0
|
|
20231102,164700,1214686550,50400,50400,50400,50400,0
|
|
20231102,164600,1214686550,50400,50400,50400,50400,0
|
|
20231102,164500,1214686550,50400,50400,50400,50400,0
|
|
20231102,164400,1214686550,50400,50400,50400,50400,0
|
|
20231102,164300,1214686550,50400,50400,50400,50400,0
|
|
20231102,164200,1214686550,50400,50400,50400,50400,0
|
|
20231102,164100,1214686550,50400,50400,50400,50400,0
|
|
20231102,164000,1214686550,50400,50400,50400,50400,0
|
|
20231102,163900,1214686550,50400,50400,50400,50400,0
|
|
20231102,163800,1214686550,50400,50400,50400,50400,0
|
|
20231102,163700,1214686550,50400,50400,50400,50400,0
|
|
20231102,163600,1214686550,50400,50400,50400,50400,0
|
|
20231102,163500,1214686550,50400,50400,50400,50400,0
|
|
20231102,163400,1214686550,50400,50400,50400,50400,0
|
|
20231102,163300,1214686550,50400,50400,50400,50400,0
|
|
20231102,163200,1214686550,50400,50400,50400,50400,0
|
|
20231102,163100,1214686550,50400,50400,50400,50400,0
|
|
20231102,163000,1214686550,50400,50400,50400,50400,0
|
|
20231102,162900,1214686550,50400,50400,50400,50400,0
|
|
20231102,162800,1214686550,50400,50400,50400,50400,0
|
|
20231102,162700,1214686550,50400,50400,50400,50400,0
|
|
20231102,162600,1214686550,50400,50400,50400,50400,0
|
|
20231102,162500,1214686550,50400,50400,50400,50400,0
|
|
20231102,162400,1214686550,50400,50400,50400,50400,0
|
|
20231102,162300,1214686550,50400,50400,50400,50400,0
|
|
20231102,162200,1214686550,50400,50400,50400,50400,2486
|
|
20231102,162100,1214686550,50400,50400,50400,50400,0
|
|
20231102,162000,1214686550,50400,50400,50400,50400,0
|
|
20231102,161900,1214686550,50400,50400,50400,50400,0
|
|
20231102,161800,1214686550,50400,50400,50400,50400,0
|
|
20231102,161700,1214686550,50400,50400,50400,50400,0
|
|
20231102,161600,1214686550,50400,50400,50400,50400,0
|
|
20231102,161500,1214686550,50400,50400,50400,50400,0
|
|
20231102,161400,1214686550,50400,50400,50400,50400,0
|
|
20231102,161300,1214686550,50400,50400,50400,50400,0
|
|
20231102,161200,1214686550,50400,50400,50400,50400,0
|
|
20231102,161100,1214686550,50400,50400,50400,50400,0
|
|
20231102,161000,1214686550,50400,50400,50400,50400,0
|
|
20231102,160900,1214686550,50400,50400,50400,50400,0
|
|
20231102,160800,1214686550,50400,50400,50400,50400,0
|
|
20231102,160700,1214686550,50400,50400,50400,50400,0
|
|
20231102,160600,1214686550,50400,50400,50400,50400,0
|
|
20231102,160500,1214686550,50400,50400,50400,50400,0
|
|
20231102,160400,1214686550,50400,50400,50400,50400,0
|
|
20231102,160300,1214686550,50400,50400,50400,50400,0
|
|
20231102,160200,1214686550,50400,50400,50400,50400,0
|
|
20231102,160100,1214686550,50400,50400,50400,50400,0
|
|
20231102,160000,1214686550,50400,50400,50400,50400,0
|
|
20231102,155900,1214686550,50400,50400,50400,50400,0
|
|
20231102,155800,1214686550,50400,50400,50400,50400,0
|
|
20231102,155700,1214686550,50400,50400,50400,50400,0
|
|
20231102,155600,1214686550,50400,50400,50400,50400,0
|
|
20231102,155500,1214686550,50400,50400,50400,50400,0
|
|
20231102,155400,1214686550,50400,50400,50400,50400,0
|
|
20231102,155300,1214686550,50400,50400,50400,50400,0
|
|
20231102,155200,1214686550,50400,50400,50400,50400,2486
|
|
20231102,155100,1214686550,50400,50400,50400,50400,0
|
|
20231102,155000,1214686550,50400,50400,50400,50400,0
|
|
20231102,154900,1214686550,50400,50400,50400,50400,0
|
|
20231102,154800,1214686550,50400,50400,50400,50400,0
|
|
20231102,154700,1214686550,50400,50400,50400,50400,0
|
|
20231102,154600,1214686550,50400,50400,50400,50400,0
|
|
20231102,154500,1214686550,50400,50400,50400,50400,0
|
|
20231102,154400,1214686550,50400,50400,50400,50400,0
|
|
20231102,154300,1214686550,50400,50400,50400,50400,0
|
|
20231102,154200,1214686550,50400,50400,50400,50400,0
|
|
20231102,154100,1214686550,50400,50400,50400,50400,0
|
|
20231102,154000,1214686550,50400,50400,50400,50400,0
|
|
20231102,153900,1214686550,50400,50400,50400,50400,0
|
|
20231102,153800,1214686550,50400,50400,50400,50400,0
|
|
20231102,153700,1214686550,50400,50400,50400,50400,0
|
|
20231102,153600,1214686550,50400,50400,50400,50400,0
|
|
20231102,153500,1214686550,50400,50400,50400,50400,0
|
|
20231102,153400,1214686550,50400,50400,50400,50400,0
|
|
20231102,153300,1214686550,50400,50400,50400,50400,0
|
|
20231102,153200,1214686550,50400,50400,50400,50400,0
|
|
20231102,153100,1214686550,50400,50400,50400,50400,0
|
|
20231102,153000,1214686550,50400,50400,50400,50400,2486
|
|
20231102,152900,1089392150,50600,50600,50600,50600,0
|
|
20231102,152800,1089392150,50600,50600,50600,50600,0
|
|
20231102,152700,1089392150,50600,50600,50600,50600,0
|
|
20231102,152600,1089392150,50600,50600,50600,50600,0
|
|
20231102,152500,1089392150,50600,50600,50600,50600,0
|
|
20231102,152400,1089392150,50600,50600,50600,50600,0
|
|
20231102,152300,1089392150,50600,50600,50600,50600,0
|
|
20231102,152200,1089392150,50600,50600,50600,50600,0
|
|
20231102,152100,1089392150,50600,50600,50600,50600,0
|
|
20231102,152000,1089392150,50600,50600,50600,50600,0
|
|
20231102,151900,1089392150,50600,50500,50700,50500,48
|
|
20231102,151800,1086965550,50600,50600,50800,50600,76
|
|
20231102,151700,1083119350,50600,50600,50700,50600,26
|
|
20231102,151600,1081803350,50900,50700,50900,50700,22
|
|
20231102,151500,1080685750,50700,50700,50700,50700,34
|
|
20231102,151400,1078961950,50900,50500,50900,50500,218
|
|
20231102,151300,1067909350,50600,50600,50600,50600,15
|
|
20231102,151200,1067150350,50600,50500,50600,50500,32
|
|
20231102,151100,1065531250,50500,50500,50500,50500,0
|
|
20231102,151000,1065531250,50500,50600,50600,50500,19
|
|
20231102,150900,1064571550,50500,50500,50500,50500,0
|
|
20231102,150800,1064571550,50500,50400,50500,50400,128
|
|
20231102,150700,1058107650,50400,50500,50500,50400,13
|
|
20231102,150600,1057452250,50500,50500,50500,50500,250
|
|
20231102,150500,1044827250,50600,50600,50600,50600,10
|
|
20231102,150400,1044321250,50600,50600,50700,50600,8
|
|
20231102,150300,1043916350,50700,50700,50700,50700,0
|
|
20231102,150200,1043916350,50700,50700,50700,50700,0
|
|
20231102,150100,1043916350,50700,50700,50700,50700,0
|
|
20231102,150000,1043916350,50700,50600,50700,50600,10
|
|
20231102,145900,1043409450,50600,50600,50600,50600,40
|
|
20231102,145800,1041385450,50400,50600,50600,50400,120
|
|
20231102,145700,1035336750,50400,50400,50400,50400,84
|
|
20231102,145600,1031103150,50500,50500,50500,50400,189
|
|
20231102,145500,1021558750,50600,50500,50600,50500,22
|
|
20231102,145400,1020447650,50800,50800,50800,50800,0
|
|
20231102,145300,1020447650,50800,50800,50800,50800,0
|
|
20231102,145200,1020447650,50800,50800,50800,50800,57
|
|
20231102,145100,1017552050,50800,50800,50800,50800,1
|
|
20231102,145000,1017501250,50800,50800,50800,50800,0
|
|
20231102,144900,1017501250,50800,50800,50800,50800,53
|
|
20231102,144800,1014808850,50700,50700,50700,50700,56
|
|
20231102,144700,1011969650,50800,50800,50800,50800,1
|
|
20231102,144600,1011918850,50800,50800,50800,50800,0
|
|
20231102,144500,1011918850,50800,50700,50800,50700,55
|
|
20231102,144400,1009130250,50600,50600,50600,50600,1
|
|
20231102,144300,1009079650,50800,50800,50800,50800,0
|
|
20231102,144200,1009079650,50800,50800,50800,50800,0
|
|
20231102,144100,1009079650,50800,50700,50800,50700,84
|
|
20231102,144000,1004815850,50500,50500,50500,50500,1
|
|
20231102,143900,1004765350,50800,50800,50800,50800,1
|
|
20231102,143800,1004714550,50700,50700,50700,50700,50
|
|
20231102,143700,1002179550,50700,50500,50700,50500,14
|
|
20231102,143600,1001472350,50400,50400,50400,50400,1
|
|
20231102,143500,1001421950,50600,50600,50600,50600,33
|
|
20231102,143400,999752150,50600,50700,50700,50400,86
|
|
20231102,143300,995400650,50800,50800,50800,50800,0
|
|
20231102,143200,995400650,50800,50700,50800,50700,29
|
|
20231102,143100,993930250,50700,50700,50700,50700,0
|
|
20231102,143000,993930250,50700,50800,50900,50700,75
|
|
20231102,142900,990116050,50800,50900,50900,50800,2
|
|
20231102,142800,990014350,50900,50700,50900,50700,43
|
|
20231102,142700,987829950,50700,50700,50700,50700,86
|
|
20231102,142600,983469750,50700,50700,50700,50700,5
|
|
20231102,142500,983216250,50700,50700,50700,50700,6
|
|
20231102,142400,982912050,50700,50700,50700,50700,5
|
|
20231102,142300,982658550,50700,50700,50700,50700,58
|
|
20231102,142200,979717950,50700,50700,50700,50700,0
|
|
20231102,142100,979717950,50700,50700,50700,50700,15
|
|
20231102,142000,978957450,50700,50800,50800,50600,41
|
|
20231102,141900,976878750,50800,50800,50800,50800,50
|
|
20231102,141800,974338750,50700,50700,50700,50700,1
|
|
20231102,141700,974288050,50800,50800,50800,50800,5
|
|
20231102,141600,974034050,50700,50700,50800,50700,122
|
|
20231102,141500,967843650,50700,50700,50700,50700,0
|
|
20231102,141400,967843650,50700,50700,50800,50700,46
|
|
20231102,141300,965511350,50700,50700,50700,50700,6
|
|
20231102,141200,965207150,50700,50700,50700,50600,66
|
|
20231102,141100,961861450,50700,50700,50700,50700,69
|
|
20231102,141000,958363150,50700,50700,50700,50700,1
|
|
20231102,140900,958312450,50700,50800,50800,50700,56
|
|
20231102,140800,955468250,50700,50700,50700,50700,1
|
|
20231102,140700,955417550,50800,50700,50800,50700,36
|
|
20231102,140600,953592250,50700,50700,50700,50700,3
|
|
20231102,140500,953440150,50700,50700,50700,50700,57
|
|
20231102,140400,950550250,50700,50700,50700,50700,0
|
|
20231102,140300,950550250,50700,50700,50700,50700,6
|
|
20231102,140200,950246050,50700,50700,50800,50700,120
|
|
20231102,140100,944158650,50700,50700,50700,50700,50
|
|
20231102,140000,941623650,50700,50600,50700,50500,37
|
|
20231102,135900,939750750,50600,50600,50600,50600,6
|
|
20231102,135800,939447150,50500,50500,50500,50500,21
|
|
20231102,135700,938386650,50400,50400,50400,50400,51
|
|
20231102,135600,935816250,50300,50500,50500,50300,110
|
|
20231102,135500,930264050,50500,50600,50600,50500,21
|
|
20231102,135400,929202950,50600,50600,50600,50600,50
|
|
20231102,135300,926672950,50600,50600,50600,50600,7
|
|
20231102,135200,926318750,50600,50600,50600,50600,7
|
|
20231102,135100,925964550,50500,50800,50800,50500,24
|
|
20231102,135000,924750650,50700,50600,50700,50600,61
|
|
20231102,134900,921658050,50700,50700,50700,50700,28
|
|
20231102,134800,920238450,50700,50600,50700,50600,7
|
|
20231102,134700,919883650,50800,50800,50800,50800,50
|
|
20231102,134600,917343650,50700,50800,50800,50600,163
|
|
20231102,134500,909079550,50800,50800,50800,50800,12
|
|
20231102,134400,908469950,50800,50700,50800,50700,36
|
|
20231102,134300,906641650,50900,50900,50900,50900,50
|
|
20231102,134200,904096650,50800,50800,50800,50800,6
|
|
20231102,134100,903791850,50800,50800,50800,50800,5
|
|
20231102,134000,903537850,50800,50800,50800,50800,13
|
|
20231102,133900,902877450,50900,50800,50900,50800,70
|
|
20231102,133800,899316450,50900,50900,50900,50900,5
|
|
20231102,133700,899061950,50900,50900,50900,50900,7
|
|
20231102,133600,898705650,50800,50900,50900,50800,61
|
|
20231102,133500,895601750,50900,50900,50900,50900,0
|
|
20231102,133400,895601750,50900,50900,50900,50900,6
|
|
20231102,133300,895296350,50800,50800,50800,50800,6
|
|
20231102,133200,894991550,50900,50900,50900,50900,50
|
|
20231102,133100,892446550,50800,50800,50800,50800,152
|
|
20231102,133000,884724950,50900,50900,50900,50900,6
|
|
20231102,132900,884419550,50900,50900,50900,50900,50
|
|
20231102,132800,881874550,50900,50900,50900,50900,5
|
|
20231102,132700,881620050,50900,50900,50900,50900,6
|
|
20231102,132600,881314650,50900,50900,50900,50900,10
|
|
20231102,132500,880805650,50800,50900,51000,50800,273
|
|
20231102,132400,866924950,51000,51000,51000,51000,6
|
|
20231102,132300,866618950,50900,51000,51000,50900,14
|
|
20231102,132200,865905850,51000,51000,51000,51000,6
|
|
20231102,132100,865599850,50900,51000,51000,50900,81
|
|
20231102,132000,861471950,51000,51000,51000,51000,5
|
|
20231102,131900,861216950,50900,51000,51000,50900,4
|
|
20231102,131800,861013250,51000,51000,51000,51000,50
|
|
20231102,131700,858463250,50900,50900,50900,50900,6
|
|
20231102,131600,858157850,50900,50900,50900,50900,5
|
|
20231102,131500,857903350,50900,50900,50900,50900,6
|
|
20231102,131400,857597950,50900,50900,50900,50900,50
|
|
20231102,131300,855052950,50900,50900,50900,50900,5
|
|
20231102,131200,854798450,50900,50900,50900,50900,16
|
|
20231102,131100,853984050,50900,50900,50900,50900,4
|
|
20231102,131000,853780450,50900,50900,50900,50900,56
|
|
20231102,130900,850930050,50900,50900,50900,50900,14
|
|
20231102,130800,850217450,51000,51000,51000,51000,5
|
|
20231102,130700,849962450,51000,50900,51000,50900,53
|
|
20231102,130600,847259650,51000,51000,51000,51000,6
|
|
20231102,130500,846953650,50900,50900,50900,50900,5
|
|
20231102,130400,846699150,50900,50900,50900,50900,31
|
|
20231102,130300,845121250,50900,50900,50900,50900,52
|
|
20231102,130200,842474450,50900,50900,50900,50900,6
|
|
20231102,130100,842169050,50900,50900,50900,50900,5
|
|
20231102,130000,841914550,50900,50900,50900,50900,0
|
|
20231102,125900,841914550,50900,50900,50900,50900,70
|
|
20231102,125800,838351550,50900,50900,50900,50900,0
|
|
20231102,125700,838351550,50900,50900,50900,50900,6
|
|
20231102,125600,838046150,51000,51000,51000,51000,50
|
|
20231102,125500,835496150,50900,51000,51000,50900,326
|
|
20231102,125400,818902250,51000,51000,51000,51000,6
|
|
20231102,125300,818596250,51000,51000,51000,51000,0
|
|
20231102,125200,818596250,51000,50900,51000,50900,58
|
|
20231102,125100,815638450,51000,51000,51000,51000,6
|
|
20231102,125000,815332450,50900,51000,51000,50900,16
|
|
20231102,124900,814517550,51000,51000,51000,51000,54
|
|
20231102,124800,811763550,50900,50900,50900,50900,0
|
|
20231102,124700,811763550,50900,51000,51000,50900,35
|
|
20231102,124600,809981350,51000,51000,51000,51000,0
|
|
20231102,124500,809981350,51000,50900,51000,50900,55
|
|
20231102,124400,807181350,50900,50900,50900,50900,6
|
|
20231102,124300,806875950,50900,50800,50900,50800,17
|
|
20231102,124200,806011850,50900,50900,50900,50900,26
|
|
20231102,124100,804688450,50900,50900,50900,50900,56
|
|
20231102,124000,801838050,50900,50900,50900,50900,5
|
|
20231102,123900,801583550,50900,50900,50900,50900,0
|
|
20231102,123800,801583550,50900,51000,51000,50900,66
|
|
20231102,123700,798219150,50900,50900,50900,50900,0
|
|
20231102,123600,798219150,50900,50900,50900,50900,6
|
|
20231102,123500,797913750,50900,50900,50900,50900,30
|
|
20231102,123400,796386750,50900,50900,50900,50900,50
|
|
20231102,123300,793841750,50900,50900,50900,50900,5
|
|
20231102,123200,793587250,50900,50900,50900,50900,6
|
|
20231102,123100,793281850,50900,51000,51000,50900,8
|
|
20231102,123000,792874550,51000,51000,51000,51000,50
|
|
20231102,122900,790324550,50900,50900,50900,50900,6
|
|
20231102,122800,790019150,50900,50800,50900,50800,12
|
|
20231102,122700,789409450,50900,50900,50900,50900,55
|
|
20231102,122600,786609950,50900,50900,50900,50900,6
|
|
20231102,122500,786304550,50800,51000,51000,50800,34
|
|
20231102,122400,784573550,51000,51000,51000,51000,0
|
|
20231102,122300,784573550,51000,51000,51000,51000,61
|
|
20231102,122200,781462550,51000,51000,51000,51000,5
|
|
20231102,122100,781207550,51000,51000,51000,51000,0
|
|
20231102,122000,781207550,51000,51000,51000,51000,6
|
|
20231102,121900,780901550,51000,50900,51000,50900,93
|
|
20231102,121800,776162850,51000,51000,51000,51000,6
|
|
20231102,121700,775856850,51000,51000,51000,51000,5
|
|
20231102,121600,775601850,51100,51100,51100,51100,50
|
|
20231102,121500,773046850,51000,50900,51000,50900,37
|
|
20231102,121400,771162950,51000,51000,51000,51000,0
|
|
20231102,121300,771162950,51000,51000,51000,51000,0
|
|
20231102,121200,771162950,51000,50900,51000,50900,56
|
|
20231102,121100,768307550,50900,50900,50900,50900,6
|
|
20231102,121000,768002150,50800,50900,50900,50800,244
|
|
20231102,120900,755582650,51000,51000,51000,51000,57
|
|
20231102,120800,752675650,51000,51000,51000,51000,6
|
|
20231102,120700,752369650,51000,51000,51000,51000,5
|
|
20231102,120600,752114650,51000,51000,51000,51000,0
|
|
20231102,120500,752114650,51000,51100,51100,51000,56
|
|
20231102,120400,749253650,51100,51200,51200,51100,8
|
|
20231102,120300,748844250,51100,51200,51200,51100,156
|
|
20231102,120200,740872250,51300,51300,51300,51300,7
|
|
20231102,120100,740513150,51100,51300,51300,51100,75
|
|
20231102,120000,736669450,51300,51300,51300,51300,10
|
|
20231102,115900,736156450,51300,51300,51300,51300,9
|
|
20231102,115800,735694750,51300,51300,51300,51300,58
|
|
20231102,115700,732719350,51300,51400,51400,51100,184
|
|
20231102,115600,723304450,51500,51400,51500,51200,14
|
|
20231102,115500,722586350,51500,51500,51500,51300,16
|
|
20231102,115400,721763450,51500,51500,51500,51300,89
|
|
20231102,115300,717185450,51400,51500,51500,51400,12
|
|
20231102,115200,716568550,51500,51500,51500,51300,10
|
|
20231102,115100,716053950,51500,51500,51500,51400,15
|
|
20231102,115000,715281650,51400,51400,51400,51300,63
|
|
20231102,114900,712043650,51400,51400,51400,51300,33
|
|
20231102,114800,710348550,51400,51400,51400,51400,8
|
|
20231102,114700,709937350,51300,51300,51300,51200,91
|
|
20231102,114600,705270550,51300,51200,51300,51200,53
|
|
20231102,114500,702556650,51200,51200,51200,51200,22
|
|
20231102,114400,701430250,51200,51200,51200,51200,7
|
|
20231102,114300,701071850,51200,51200,51200,51200,66
|
|
20231102,114200,697692650,51200,51200,51200,51200,53
|
|
20231102,114100,694979050,51200,51200,51200,51200,7
|
|
20231102,114000,694620650,51200,51500,51500,51200,270
|
|
20231102,113900,680789250,51400,51400,51400,51400,64
|
|
20231102,113800,677499650,51400,51400,51400,51400,21
|
|
20231102,113700,676420250,51400,51400,51400,51300,94
|
|
20231102,113600,671591450,51300,51300,51300,51300,162
|
|
20231102,113500,663280850,51300,51300,51300,51300,12
|
|
20231102,113400,662665250,51300,51300,51300,51300,8
|
|
20231102,113300,662254850,51200,51300,51300,51200,84
|
|
20231102,113200,657952950,51200,51200,51200,51200,73
|
|
20231102,113100,654215350,51200,51200,51200,51200,8
|
|
20231102,113000,653805750,51200,51200,51200,51200,12
|
|
20231102,112900,653191350,51200,51200,51200,51200,60
|
|
20231102,112800,650119350,51200,51200,51200,51200,9
|
|
20231102,112700,649658550,51200,51100,51200,51100,212
|
|
20231102,112600,638805050,51100,51100,51100,51100,10
|
|
20231102,112500,638294050,51100,51100,51100,51100,70
|
|
20231102,112400,634717050,51100,51100,51100,51100,13
|
|
20231102,112300,634052750,51100,51100,51100,51100,6
|
|
20231102,112200,633746150,51100,51000,51100,51000,13
|
|
20231102,112100,633082050,51100,51000,51100,51000,86
|
|
20231102,112000,628695750,51000,51000,51000,51000,6
|
|
20231102,111900,628389750,51000,51000,51000,51000,12
|
|
20231102,111800,627777750,51000,50900,51000,50900,161
|
|
20231102,111700,619581250,50900,50900,50900,50900,21
|
|
20231102,111600,618512350,50900,50800,50900,50800,7
|
|
20231102,111500,618156150,50900,50800,50900,50800,26
|
|
20231102,111400,616834350,50900,50900,50900,50900,62
|
|
20231102,111300,613678550,50900,50900,50900,50900,9
|
|
20231102,111200,613220450,50900,50900,50900,50800,36
|
|
20231102,111100,611390650,50900,50900,50900,50900,11
|
|
20231102,111000,610830750,50900,50900,50900,50900,65
|
|
20231102,110900,607522250,50800,50900,50900,50800,9
|
|
20231102,110800,607064650,50900,50900,50900,50900,12
|
|
20231102,110700,606453850,50900,51200,51200,50800,321
|
|
20231102,110600,590118650,51200,51200,51200,51200,2
|
|
20231102,110500,590016250,51200,51200,51200,51100,136
|
|
20231102,110400,583065650,51200,51100,51200,51100,52
|
|
20231102,110300,580407050,51100,51000,51100,51000,215
|
|
20231102,110200,569436850,51000,51000,51000,51000,59
|
|
20231102,110100,566427850,51000,51000,51000,51000,12
|
|
20231102,110000,565815850,51000,50900,51000,50900,67
|
|
20231102,105900,562399550,51000,50900,51000,50900,26
|
|
20231102,105800,561074750,51000,50900,51000,50900,12
|
|
20231102,105700,560463050,51000,50900,51000,50900,17
|
|
20231102,105600,559596550,51000,50900,51000,50900,66
|
|
20231102,105500,556230850,51000,51000,51000,50900,11
|
|
20231102,105400,555670150,51000,51000,51000,50900,13
|
|
20231102,105300,555007450,50900,51000,51000,50800,15
|
|
20231102,105200,554243450,50800,51000,51000,50800,63
|
|
20231102,105100,551031550,51000,50900,51000,50800,14
|
|
20231102,105000,550319150,50900,50800,51000,50800,8
|
|
20231102,104900,549911450,50900,50900,51000,50800,102
|
|
20231102,104800,544723550,50800,50800,51000,50800,35
|
|
20231102,104700,542941850,50900,50900,51000,50800,15
|
|
20231102,104600,542177650,50800,51000,51000,50800,15
|
|
20231102,104500,541413750,51000,50800,51000,50800,138
|
|
20231102,104400,534389650,50900,50800,50900,50800,10
|
|
20231102,104300,533880950,50900,50900,50900,50800,14
|
|
20231102,104200,533168650,50900,50900,50900,50800,16
|
|
20231102,104100,532354550,50900,50900,50900,50800,70
|
|
20231102,104000,528791950,50800,50900,50900,50800,6
|
|
20231102,103900,528486750,50900,50900,50900,50800,69
|
|
20231102,103800,524975150,50800,50700,50900,50700,99
|
|
20231102,103700,519945950,50700,50900,50900,50700,108
|
|
20231102,103600,514469550,50800,50800,50900,50800,16
|
|
20231102,103500,513655750,50800,50800,50900,50800,27
|
|
20231102,103400,512283550,50900,50900,50900,50700,295
|
|
20231102,103300,497291450,50800,50900,50900,50800,14
|
|
20231102,103200,496579450,50800,50900,50900,50800,12
|
|
20231102,103100,495968850,50900,50900,50900,50800,14
|
|
20231102,103000,495256650,50900,50800,50900,50800,110
|
|
20231102,102900,489660950,50800,50900,50900,50800,20
|
|
20231102,102800,488643350,50800,50800,50900,50800,27
|
|
20231102,102700,487269450,50900,50800,51100,50700,178
|
|
20231102,102600,478212150,50700,51200,51300,50700,727
|
|
20231102,102500,441119150,51200,51300,51300,51200,146
|
|
20231102,102400,433638050,51300,51100,51300,51100,229
|
|
20231102,102300,421916850,51200,51200,51200,51100,103
|
|
20231102,102200,416643450,51200,51100,51200,51100,31
|
|
20231102,102100,415056950,51200,51100,51200,51000,221
|
|
20231102,102000,403764050,51100,51000,51100,51000,306
|
|
20231102,101900,388156050,51000,51000,51000,50900,24
|
|
20231102,101800,386932250,50900,51000,51000,50900,31
|
|
20231102,101700,385351750,51000,51000,51000,50900,24
|
|
20231102,101600,384128150,50900,51000,51000,50900,71
|
|
20231102,101500,380508750,51000,50800,51000,50800,67
|
|
20231102,101400,377096150,50800,50800,50900,50800,23
|
|
20231102,101300,375925850,50900,50800,50900,50800,12
|
|
20231102,101200,375315350,50900,50800,50900,50700,132
|
|
20231102,101100,368604950,50700,50900,50900,50700,40
|
|
20231102,101000,366574750,50900,50800,50900,50700,122
|
|
20231102,100900,360379650,50900,50900,50900,50800,73
|
|
20231102,100800,356665650,50800,50800,50900,50800,7
|
|
20231102,100700,356309650,50900,50800,50900,50600,22
|
|
20231102,100600,355192950,50700,50500,50900,50500,424
|
|
20231102,100500,333728350,50400,50500,50500,50400,146
|
|
20231102,100400,326356950,50500,50500,50500,50500,31
|
|
20231102,100300,324791450,50500,50400,50500,50400,12
|
|
20231102,100200,324186050,50300,50500,50500,50300,96
|
|
20231102,100100,319348350,50500,50500,50500,50500,72
|
|
20231102,100000,315712350,50500,50500,50500,50500,19
|
|
20231102,095900,314752850,50500,50500,50500,50400,11
|
|
20231102,095800,314198250,50600,50500,50600,50500,371
|
|
20231102,095700,295436550,50500,50500,50500,50500,6
|
|
20231102,095600,295133550,50500,50600,50700,50500,72
|
|
20231102,095500,291492950,50800,50800,50800,50800,3
|
|
20231102,095400,291340550,50500,50700,50800,50500,122
|
|
20231102,095300,285155850,50700,50700,50700,50600,151
|
|
20231102,095200,277507750,50700,50700,50700,50700,20
|
|
20231102,095100,276493750,50700,50700,50700,50700,20
|
|
20231102,095000,275479750,50600,50600,50600,50600,90
|
|
20231102,094900,270925750,50500,50600,50600,50500,24
|
|
20231102,094800,269711750,50600,50600,50600,50600,23
|
|
20231102,094700,268547950,50500,50600,50600,50500,75
|
|
20231102,094600,264753850,50600,50600,50600,50600,4
|
|
20231102,094500,264551450,50600,50600,50600,50500,49
|
|
20231102,094400,262073050,50600,50500,50600,50500,27
|
|
20231102,094300,260707750,50600,50600,50600,50500,79
|
|
20231102,094200,256711250,50600,50600,50600,50600,4
|
|
20231102,094100,256508850,50600,50600,50600,50600,20
|
|
20231102,094000,255496850,50600,50800,50800,50500,100
|
|
20231102,093900,250427350,50700,50600,50700,50600,20
|
|
20231102,093800,249413550,50700,50700,50700,50600,60
|
|
20231102,093700,246371650,50700,50700,50700,50700,6
|
|
20231102,093600,246067450,50700,50700,50700,50600,143
|
|
20231102,093500,238820050,50700,50500,50700,50400,273
|
|
20231102,093400,225009450,50400,50500,50500,50400,25
|
|
20231102,093300,223747250,50500,50500,50500,50400,9
|
|
20231102,093200,223293350,50400,50500,50500,50400,80
|
|
20231102,093100,219254150,50500,50400,50500,50400,40
|
|
20231102,093000,217235950,50400,50500,50500,50400,26
|
|
20231102,092900,215923650,50500,50500,50500,50500,55
|
|
20231102,092800,213146150,50500,50400,50500,50400,38
|
|
20231102,092700,211228650,50300,50500,50600,49850,371
|
|
20231102,092600,192580400,50600,50600,50600,50600,42
|
|
20231102,092500,190455200,50400,50500,50700,50400,116
|
|
20231102,092400,184590700,50500,50500,50500,50500,53
|
|
20231102,092300,181914200,50600,50600,50600,50600,30
|
|
20231102,092200,180396200,50600,50600,50600,50600,0
|
|
20231102,092100,180396200,50600,50700,50700,50500,117
|
|
20231102,092000,174478500,50600,50500,50600,50500,10
|
|
20231102,091900,173973400,50600,50600,50600,50600,26
|
|
20231102,091800,172657800,50300,50800,50800,50300,352
|
|
20231102,091700,154793500,50800,50700,50800,50700,102
|
|
20231102,091600,149612000,50700,50700,50700,50700,78
|
|
20231102,091500,145657400,50400,50700,50900,50400,341
|
|
20231102,091400,128344300,50700,50600,50700,50600,76
|
|
20231102,091300,124493700,50700,50600,50700,50600,104
|
|
20231102,091200,119230400,50700,50700,50700,50700,1
|
|
20231102,091100,119179700,50700,50700,50700,50700,138
|
|
20231102,091000,112183100,50800,50800,50800,50600,145
|
|
20231102,090900,104821300,50600,50700,50700,50600,449
|
|
20231102,090800,82057100,50700,50700,50700,50700,6
|
|
20231102,090700,81752900,50700,50600,50700,50500,424
|
|
20231102,090600,60298900,50600,50500,50600,50400,53
|
|
20231102,090500,57622500,50400,50300,50600,50300,88
|
|
20231102,090400,53181900,50600,50600,50600,50600,20
|
|
20231102,090300,52169900,50600,50800,50800,50300,174
|
|
20231102,090200,43379200,50800,50700,50800,50700,507
|
|
20231102,090100,17673600,50700,50300,50700,50300,97
|
|
20231102,090000,12768300,50500,51500,51500,50500,249
|