597 lines
31 KiB
CSV
597 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,185400,978482650,26300,26300,26300,26300,4221
|
|
20231102,185300,978482650,26300,26300,26300,26300,0
|
|
20231102,185200,978482650,26300,26300,26300,26300,0
|
|
20231102,185100,978482650,26300,26300,26300,26300,0
|
|
20231102,185000,978482650,26300,26300,26300,26300,0
|
|
20231102,184900,978482650,26300,26300,26300,26300,0
|
|
20231102,184800,978482650,26300,26300,26300,26300,0
|
|
20231102,184700,978482650,26300,26300,26300,26300,0
|
|
20231102,184600,978482650,26300,26300,26300,26300,0
|
|
20231102,184500,978482650,26300,26300,26300,26300,0
|
|
20231102,184400,978482650,26300,26300,26300,26300,0
|
|
20231102,184300,978482650,26300,26300,26300,26300,0
|
|
20231102,184200,978482650,26300,26300,26300,26300,0
|
|
20231102,184100,978482650,26300,26300,26300,26300,0
|
|
20231102,184000,978482650,26300,26300,26300,26300,0
|
|
20231102,183900,978482650,26300,26300,26300,26300,0
|
|
20231102,183800,978482650,26300,26300,26300,26300,0
|
|
20231102,183700,978482650,26300,26300,26300,26300,0
|
|
20231102,183600,978482650,26300,26300,26300,26300,0
|
|
20231102,183500,978482650,26300,26300,26300,26300,0
|
|
20231102,183400,978482650,26300,26300,26300,26300,0
|
|
20231102,183300,978482650,26300,26300,26300,26300,0
|
|
20231102,183200,978482650,26300,26300,26300,26300,0
|
|
20231102,183100,978482650,26300,26300,26300,26300,0
|
|
20231102,183000,978482650,26300,26300,26300,26300,0
|
|
20231102,182900,978482650,26300,26300,26300,26300,0
|
|
20231102,182800,978482650,26300,26300,26300,26300,0
|
|
20231102,182700,978482650,26300,26300,26300,26300,0
|
|
20231102,182600,978482650,26300,26300,26300,26300,0
|
|
20231102,182500,978482650,26300,26300,26300,26300,0
|
|
20231102,182400,978482650,26300,26300,26300,26300,4221
|
|
20231102,182300,978482650,26300,26300,26300,26300,0
|
|
20231102,182200,978482650,26300,26300,26300,26300,0
|
|
20231102,182100,978482650,26300,26300,26300,26300,0
|
|
20231102,182000,978482650,26300,26300,26300,26300,0
|
|
20231102,181900,978482650,26300,26300,26300,26300,0
|
|
20231102,181800,978482650,26300,26300,26300,26300,0
|
|
20231102,181700,978482650,26300,26300,26300,26300,0
|
|
20231102,181600,978482650,26300,26300,26300,26300,0
|
|
20231102,181500,978482650,26300,26300,26300,26300,0
|
|
20231102,181400,978482650,26300,26300,26300,26300,0
|
|
20231102,181300,978482650,26300,26300,26300,26300,0
|
|
20231102,181200,978482650,26300,26300,26300,26300,0
|
|
20231102,181100,978482650,26300,26300,26300,26300,0
|
|
20231102,181000,978482650,26300,26300,26300,26300,0
|
|
20231102,180900,978482650,26300,26300,26300,26300,0
|
|
20231102,180800,978482650,26300,26300,26300,26300,0
|
|
20231102,180700,978482650,26300,26300,26300,26300,0
|
|
20231102,180600,978482650,26300,26300,26300,26300,0
|
|
20231102,180500,978482650,26300,26300,26300,26300,0
|
|
20231102,180400,978482650,26300,26300,26300,26300,0
|
|
20231102,180300,978482650,26300,26300,26300,26300,0
|
|
20231102,180200,978482650,26300,26300,26300,26300,0
|
|
20231102,180100,978482650,26300,26300,26300,26300,0
|
|
20231102,180000,978482650,26300,26300,26300,26300,0
|
|
20231102,175900,978482650,26300,26300,26300,26300,0
|
|
20231102,175800,978482650,26300,26300,26300,26300,0
|
|
20231102,175700,978482650,26300,26300,26300,26300,0
|
|
20231102,175600,978482650,26300,26300,26300,26300,0
|
|
20231102,175500,978482650,26300,26300,26300,26300,0
|
|
20231102,175400,978482650,26300,26300,26300,26300,4221
|
|
20231102,175300,978482650,26300,26300,26300,26300,0
|
|
20231102,175200,978482650,26300,26300,26300,26300,0
|
|
20231102,175100,978482650,26300,26300,26300,26300,0
|
|
20231102,175000,978482650,26300,26300,26300,26300,0
|
|
20231102,174900,978482650,26300,26300,26300,26300,0
|
|
20231102,174800,978482650,26300,26300,26300,26300,0
|
|
20231102,174700,978482650,26300,26300,26300,26300,0
|
|
20231102,174600,978482650,26300,26300,26300,26300,0
|
|
20231102,174500,978482650,26300,26300,26300,26300,0
|
|
20231102,174400,978482650,26300,26300,26300,26300,0
|
|
20231102,174300,978482650,26300,26300,26300,26300,0
|
|
20231102,174200,978482650,26300,26300,26300,26300,0
|
|
20231102,174100,978482650,26300,26300,26300,26300,0
|
|
20231102,174000,978482650,26300,26300,26300,26300,0
|
|
20231102,173900,978482650,26300,26300,26300,26300,0
|
|
20231102,173800,978482650,26300,26300,26300,26300,0
|
|
20231102,173700,978482650,26300,26300,26300,26300,0
|
|
20231102,173600,978482650,26300,26300,26300,26300,0
|
|
20231102,173500,978482650,26300,26300,26300,26300,0
|
|
20231102,173400,978482650,26300,26300,26300,26300,0
|
|
20231102,173300,978482650,26300,26300,26300,26300,0
|
|
20231102,173200,978482650,26300,26300,26300,26300,0
|
|
20231102,173100,978482650,26300,26300,26300,26300,0
|
|
20231102,173000,978482650,26300,26300,26300,26300,0
|
|
20231102,172900,978482650,26300,26300,26300,26300,0
|
|
20231102,172800,978482650,26300,26300,26300,26300,0
|
|
20231102,172700,978482650,26300,26300,26300,26300,0
|
|
20231102,172600,978482650,26300,26300,26300,26300,0
|
|
20231102,172500,978482650,26300,26300,26300,26300,0
|
|
20231102,172400,978482650,26300,26300,26300,26300,4221
|
|
20231102,172300,978482650,26300,26300,26300,26300,0
|
|
20231102,172200,978482650,26300,26300,26300,26300,0
|
|
20231102,172100,978482650,26300,26300,26300,26300,0
|
|
20231102,172000,978482650,26300,26300,26300,26300,0
|
|
20231102,171900,978482650,26300,26300,26300,26300,0
|
|
20231102,171800,978482650,26300,26300,26300,26300,0
|
|
20231102,171700,978482650,26300,26300,26300,26300,0
|
|
20231102,171600,978482650,26300,26300,26300,26300,0
|
|
20231102,171500,978482650,26300,26300,26300,26300,0
|
|
20231102,171400,978482650,26300,26300,26300,26300,0
|
|
20231102,171300,978482650,26300,26300,26300,26300,0
|
|
20231102,171200,978482650,26300,26300,26300,26300,0
|
|
20231102,171100,978482650,26300,26300,26300,26300,0
|
|
20231102,171000,978482650,26300,26300,26300,26300,0
|
|
20231102,170900,978482650,26300,26300,26300,26300,0
|
|
20231102,170800,978482650,26300,26300,26300,26300,0
|
|
20231102,170700,978482650,26300,26300,26300,26300,0
|
|
20231102,170600,978482650,26300,26300,26300,26300,0
|
|
20231102,170500,978482650,26300,26300,26300,26300,0
|
|
20231102,170400,978482650,26300,26300,26300,26300,0
|
|
20231102,170300,978482650,26300,26300,26300,26300,0
|
|
20231102,170200,978482650,26300,26300,26300,26300,0
|
|
20231102,170100,978482650,26300,26300,26300,26300,0
|
|
20231102,170000,978482650,26300,26300,26300,26300,0
|
|
20231102,165900,978482650,26300,26300,26300,26300,0
|
|
20231102,165800,978482650,26300,26300,26300,26300,0
|
|
20231102,165700,978482650,26300,26300,26300,26300,0
|
|
20231102,165600,978482650,26300,26300,26300,26300,0
|
|
20231102,165500,978482650,26300,26300,26300,26300,0
|
|
20231102,165400,978482650,26300,26300,26300,26300,4221
|
|
20231102,165300,978482650,26300,26300,26300,26300,0
|
|
20231102,165200,978482650,26300,26300,26300,26300,0
|
|
20231102,165100,978482650,26300,26300,26300,26300,0
|
|
20231102,165000,978482650,26300,26300,26300,26300,0
|
|
20231102,164900,978482650,26300,26300,26300,26300,0
|
|
20231102,164800,978482650,26300,26300,26300,26300,0
|
|
20231102,164700,978482650,26300,26300,26300,26300,0
|
|
20231102,164600,978482650,26300,26300,26300,26300,0
|
|
20231102,164500,978482650,26300,26300,26300,26300,0
|
|
20231102,164400,978482650,26300,26300,26300,26300,0
|
|
20231102,164300,978482650,26300,26300,26300,26300,0
|
|
20231102,164200,978482650,26300,26300,26300,26300,0
|
|
20231102,164100,978482650,26300,26300,26300,26300,0
|
|
20231102,164000,978482650,26300,26300,26300,26300,0
|
|
20231102,163900,978482650,26300,26300,26300,26300,0
|
|
20231102,163800,978482650,26300,26300,26300,26300,0
|
|
20231102,163700,978482650,26300,26300,26300,26300,0
|
|
20231102,163600,978482650,26300,26300,26300,26300,0
|
|
20231102,163500,978482650,26300,26300,26300,26300,0
|
|
20231102,163400,978482650,26300,26300,26300,26300,0
|
|
20231102,163300,978482650,26300,26300,26300,26300,0
|
|
20231102,163200,978482650,26300,26300,26300,26300,0
|
|
20231102,163100,978482650,26300,26300,26300,26300,0
|
|
20231102,163000,978482650,26300,26300,26300,26300,0
|
|
20231102,162900,978482650,26300,26300,26300,26300,0
|
|
20231102,162800,978482650,26300,26300,26300,26300,0
|
|
20231102,162700,978482650,26300,26300,26300,26300,0
|
|
20231102,162600,978482650,26300,26300,26300,26300,0
|
|
20231102,162500,978482650,26300,26300,26300,26300,0
|
|
20231102,162400,978482650,26300,26300,26300,26300,4221
|
|
20231102,162300,978482650,26300,26300,26300,26300,0
|
|
20231102,162200,978482650,26300,26300,26300,26300,0
|
|
20231102,162100,978482650,26300,26300,26300,26300,0
|
|
20231102,162000,978482650,26300,26300,26300,26300,0
|
|
20231102,161900,978482650,26300,26300,26300,26300,0
|
|
20231102,161800,978482650,26300,26300,26300,26300,0
|
|
20231102,161700,978482650,26300,26300,26300,26300,0
|
|
20231102,161600,978482650,26300,26300,26300,26300,0
|
|
20231102,161500,978482650,26300,26300,26300,26300,0
|
|
20231102,161400,978482650,26300,26300,26300,26300,0
|
|
20231102,161300,978482650,26300,26300,26300,26300,0
|
|
20231102,161200,978482650,26300,26300,26300,26300,0
|
|
20231102,161100,978482650,26300,26300,26300,26300,0
|
|
20231102,161000,978482650,26300,26300,26300,26300,0
|
|
20231102,160900,978482650,26300,26300,26300,26300,0
|
|
20231102,160800,978482650,26300,26300,26300,26300,0
|
|
20231102,160700,978482650,26300,26300,26300,26300,0
|
|
20231102,160600,978482650,26300,26300,26300,26300,0
|
|
20231102,160500,978482650,26300,26300,26300,26300,0
|
|
20231102,160400,978482650,26300,26300,26300,26300,0
|
|
20231102,160300,978482650,26300,26300,26300,26300,0
|
|
20231102,160200,978482650,26300,26300,26300,26300,0
|
|
20231102,160100,978482650,26300,26300,26300,26300,0
|
|
20231102,160000,978482650,26300,26300,26300,26300,0
|
|
20231102,155900,978482650,26300,26300,26300,26300,0
|
|
20231102,155800,978482650,26300,26300,26300,26300,0
|
|
20231102,155700,978482650,26300,26300,26300,26300,0
|
|
20231102,155600,978482650,26300,26300,26300,26300,0
|
|
20231102,155500,978482650,26300,26300,26300,26300,0
|
|
20231102,155400,978482650,26300,26300,26300,26300,4221
|
|
20231102,155300,978482650,26300,26300,26300,26300,0
|
|
20231102,155200,978482650,26300,26300,26300,26300,0
|
|
20231102,155100,978482650,26300,26300,26300,26300,0
|
|
20231102,155000,978482650,26300,26300,26300,26300,0
|
|
20231102,154900,978482650,26300,26300,26300,26300,0
|
|
20231102,154800,978482650,26300,26300,26300,26300,0
|
|
20231102,154700,978482650,26300,26300,26300,26300,0
|
|
20231102,154600,978482650,26300,26300,26300,26300,0
|
|
20231102,154500,978482650,26300,26300,26300,26300,0
|
|
20231102,154400,978482650,26300,26300,26300,26300,0
|
|
20231102,154300,978482650,26300,26300,26300,26300,0
|
|
20231102,154200,978482650,26300,26300,26300,26300,0
|
|
20231102,154100,978482650,26300,26300,26300,26300,0
|
|
20231102,154000,978482650,26300,26300,26300,26300,0
|
|
20231102,153900,978482650,26300,26300,26300,26300,0
|
|
20231102,153800,978482650,26300,26300,26300,26300,0
|
|
20231102,153700,978482650,26300,26300,26300,26300,0
|
|
20231102,153600,978482650,26300,26300,26300,26300,0
|
|
20231102,153500,978482650,26300,26300,26300,26300,0
|
|
20231102,153400,978482650,26300,26300,26300,26300,0
|
|
20231102,153300,978482650,26300,26300,26300,26300,0
|
|
20231102,153200,978482650,26300,26300,26300,26300,0
|
|
20231102,153100,978482650,26300,26300,26300,26300,0
|
|
20231102,153000,978482650,26300,26300,26300,26300,4221
|
|
20231102,152900,867470350,26300,26300,26300,26300,0
|
|
20231102,152800,867470350,26300,26300,26300,26300,0
|
|
20231102,152700,867470350,26300,26300,26300,26300,0
|
|
20231102,152600,867470350,26300,26300,26300,26300,0
|
|
20231102,152500,867470350,26300,26300,26300,26300,0
|
|
20231102,152400,867470350,26300,26300,26300,26300,0
|
|
20231102,152300,867470350,26300,26300,26300,26300,0
|
|
20231102,152200,867470350,26300,26300,26300,26300,0
|
|
20231102,152100,867470350,26300,26300,26300,26300,0
|
|
20231102,152000,867470350,26300,26300,26300,26300,0
|
|
20231102,151900,867470350,26300,26250,26400,26250,67
|
|
20231102,151800,865705000,26400,26400,26400,26400,33
|
|
20231102,151700,864833800,26400,26300,26400,26250,47
|
|
20231102,151600,863595150,26350,26300,26350,26250,66
|
|
20231102,151500,861859500,26300,26300,26300,26250,84
|
|
20231102,151400,859651050,26350,26250,26350,26250,465
|
|
20231102,151300,847409500,26250,26300,26300,26250,31
|
|
20231102,151200,846595050,26300,26250,26300,26250,157
|
|
20231102,151100,842466550,26250,26250,26250,26250,18
|
|
20231102,151000,841994050,26250,26250,26300,26250,16
|
|
20231102,150900,841573900,26250,26250,26250,26250,31
|
|
20231102,150800,840760150,26300,26300,26300,26250,143
|
|
20231102,150700,837004650,26250,26250,26300,26200,897
|
|
20231102,150600,813457200,26250,26250,26250,26250,48
|
|
20231102,150500,812197200,26300,26250,26300,26250,18
|
|
20231102,150400,811724500,26300,26300,26350,26300,118
|
|
20231102,150300,808620950,26300,26300,26300,26300,15
|
|
20231102,150200,808226450,26300,26300,26350,26300,19
|
|
20231102,150100,807726700,26300,26300,26350,26300,22
|
|
20231102,150000,807148000,26300,26300,26350,26300,29
|
|
20231102,145900,806385250,26300,26300,26350,26300,18
|
|
20231102,145800,805911800,26300,26350,26350,26300,27
|
|
20231102,145700,805201600,26300,26300,26300,26300,25
|
|
20231102,145600,804544100,26300,26350,26350,26300,40
|
|
20231102,145500,803490650,26300,26300,26300,26300,66
|
|
20231102,145400,801754850,26350,26300,26350,26300,12
|
|
20231102,145300,801439200,26300,26300,26350,26300,21
|
|
20231102,145200,800886600,26300,26300,26300,26300,15
|
|
20231102,145100,800492100,26350,26300,26350,26300,37
|
|
20231102,145000,799517700,26300,26300,26350,26300,18
|
|
20231102,144900,799044200,26300,26300,26350,26300,20
|
|
20231102,144800,798517700,26300,26300,26350,26300,27
|
|
20231102,144700,797807500,26300,26350,26350,26300,15
|
|
20231102,144600,797412800,26300,26350,26350,26300,130
|
|
20231102,144500,793993550,26300,26300,26350,26300,18
|
|
20231102,144400,793520050,26300,26300,26300,26300,95
|
|
20231102,144300,791021550,26350,26300,26350,26300,161
|
|
20231102,144200,786787150,26300,26300,26350,26300,13
|
|
20231102,144100,786445100,26300,26300,26300,26300,15
|
|
20231102,144000,786050600,26350,26300,26350,26300,39
|
|
20231102,143900,785023500,26300,26300,26350,26300,18
|
|
20231102,143800,784550000,26300,26300,26350,26300,114
|
|
20231102,143700,781551700,26300,26300,26350,26300,18
|
|
20231102,143600,781078200,26300,26300,26350,26300,21
|
|
20231102,143500,780525700,26300,26300,26300,26300,30
|
|
20231102,143400,779736700,26300,26300,26350,26300,29
|
|
20231102,143300,778973350,26300,26300,26300,26300,10
|
|
20231102,143200,778710350,26350,26300,26350,26300,17
|
|
20231102,143100,778263200,26300,26300,26350,26300,13
|
|
20231102,143000,777921150,26300,26350,26350,26300,45
|
|
20231102,142900,776736150,26350,26300,26350,26300,17
|
|
20231102,142800,776289000,26300,26300,26350,26300,25
|
|
20231102,142700,775631400,26300,26300,26300,26300,15
|
|
20231102,142600,775236900,26350,26300,26350,26300,203
|
|
20231102,142500,769897550,26300,26300,26350,26300,17
|
|
20231102,142400,769450400,26300,26300,26300,26300,18
|
|
20231102,142300,768977000,26300,26300,26350,26300,24
|
|
20231102,142200,768345350,26300,26350,26350,26300,44
|
|
20231102,142100,767186450,26300,26300,26350,26300,17
|
|
20231102,142000,766739300,26300,26300,26350,26300,25
|
|
20231102,141900,766081300,26300,26300,26300,26300,10
|
|
20231102,141800,765818300,26350,26300,26350,26300,21
|
|
20231102,141700,765265900,26300,26300,26350,26300,30
|
|
20231102,141600,764476500,26300,26300,26350,26300,16
|
|
20231102,141500,764055650,26350,26300,26350,26300,649
|
|
20231102,141400,746986800,26250,26250,26300,26250,25
|
|
20231102,141300,746330100,26250,26250,26250,26250,18
|
|
20231102,141200,745857600,26300,26250,26300,26250,12
|
|
20231102,141100,745542500,26250,26250,26300,26250,25
|
|
20231102,141000,744885800,26250,26250,26250,26250,10
|
|
20231102,140900,744623300,26250,26250,26300,26250,32
|
|
20231102,140800,743783200,26250,26250,26250,26200,101
|
|
20231102,140700,741132450,26250,26200,26250,26200,42
|
|
20231102,140600,740030950,26200,26250,26250,26200,12
|
|
20231102,140500,739716450,26200,26200,26200,26200,15
|
|
20231102,140400,739323450,26250,26200,26250,26200,43
|
|
20231102,140300,738195500,26200,26300,26300,26200,11
|
|
20231102,140200,737907000,26250,26300,26300,26250,477
|
|
20231102,140100,725381300,26300,26250,26300,26250,19
|
|
20231102,140000,724882100,26300,26250,26300,26250,37
|
|
20231102,135900,723909900,26250,26300,26300,26250,34
|
|
20231102,135800,723016200,26300,26250,26300,26250,57
|
|
20231102,135700,721517350,26250,26250,26250,26250,15
|
|
20231102,135600,721123600,26300,26250,26300,26250,57
|
|
20231102,135500,719624750,26300,26250,26300,26250,201
|
|
20231102,135400,714338950,26250,26250,26250,26250,10
|
|
20231102,135300,714076450,26300,26250,26300,26250,29
|
|
20231102,135200,713314550,26250,26250,26300,26250,17
|
|
20231102,135100,712867950,26300,26250,26300,26250,113
|
|
20231102,135000,709896600,26250,26250,26250,26250,11
|
|
20231102,134900,709607850,26300,26250,26300,26250,65
|
|
20231102,134800,707899150,26250,26250,26300,26250,17
|
|
20231102,134700,707452850,26250,26250,26250,26250,10
|
|
20231102,134600,707190350,26250,26250,26300,26250,29
|
|
20231102,134500,706428650,26300,26250,26300,26250,64
|
|
20231102,134400,704746000,26250,26300,26300,26250,10
|
|
20231102,134300,704483250,26300,26300,26300,26300,182
|
|
20231102,134200,699696650,26300,26300,26300,26300,149
|
|
20231102,134100,695777950,26300,26250,26350,26250,63
|
|
20231102,134000,694120150,26300,26300,26300,26250,28
|
|
20231102,133900,693383800,26300,26300,26350,26300,72
|
|
20231102,133800,691487350,26300,26300,26300,26300,11
|
|
20231102,133700,691198050,26300,26350,26350,26300,17
|
|
20231102,133600,690750850,26350,26300,26350,26300,219
|
|
20231102,133500,684980700,26300,26300,26300,26300,16
|
|
20231102,133400,684559900,26300,26300,26300,26300,12
|
|
20231102,133300,684244300,26300,26300,26350,26300,22
|
|
20231102,133200,683665350,26300,26300,26300,26300,16
|
|
20231102,133100,683244550,26300,26300,26300,26300,11
|
|
20231102,133000,682955250,26300,26250,26350,26250,36
|
|
20231102,132900,682007900,26250,26250,26250,26250,10
|
|
20231102,132800,681745400,26250,26350,26350,26250,36
|
|
20231102,132700,680797800,26250,26300,26300,26250,40
|
|
20231102,132600,679746350,26300,26250,26300,26250,30
|
|
20231102,132500,678957600,26300,26250,26300,26250,242
|
|
20231102,132400,672593500,26300,26300,26300,26300,10
|
|
20231102,132300,672330500,26300,26300,26300,26300,255
|
|
20231102,132200,665624000,26300,26300,26300,26300,10
|
|
20231102,132100,665361000,26300,26300,26350,26300,22
|
|
20231102,132000,664782050,26300,26300,26350,26300,29
|
|
20231102,131900,664018500,26350,26350,26350,26350,0
|
|
20231102,131800,664018500,26350,26350,26350,26350,31
|
|
20231102,131700,663201650,26350,26300,26350,26300,2
|
|
20231102,131600,663149000,26350,26350,26350,26350,0
|
|
20231102,131500,663149000,26350,26350,26350,26350,0
|
|
20231102,131400,663149000,26350,26300,26350,26300,8
|
|
20231102,131300,662938250,26350,26350,26350,26350,0
|
|
20231102,131200,662938250,26350,26350,26350,26350,0
|
|
20231102,131100,662938250,26350,26350,26350,26300,34
|
|
20231102,131000,662042500,26300,26300,26300,26300,0
|
|
20231102,130900,662042500,26300,26300,26300,26300,1
|
|
20231102,130800,662016200,26350,26350,26350,26350,7
|
|
20231102,130700,661831750,26300,26300,26300,26300,1
|
|
20231102,130600,661805450,26350,26350,26350,26350,1
|
|
20231102,130500,661779100,26350,26350,26350,26350,7
|
|
20231102,130400,661594650,26350,26350,26350,26350,0
|
|
20231102,130300,661594650,26350,26350,26350,26350,13
|
|
20231102,130200,661252100,26350,26350,26350,26350,8
|
|
20231102,130100,661041300,26350,26350,26350,26350,28
|
|
20231102,130000,660303500,26300,26300,26300,26300,851
|
|
20231102,125900,637922200,26250,26300,26300,26250,9
|
|
20231102,125800,637685600,26300,26300,26300,26300,76
|
|
20231102,125700,635686800,26300,26300,26300,26300,1
|
|
20231102,125600,635660500,26300,26300,26300,26300,12
|
|
20231102,125500,635344900,26250,26250,26250,26250,1
|
|
20231102,125400,635318650,26300,26300,26300,26300,0
|
|
20231102,125300,635318650,26300,26300,26300,26300,12
|
|
20231102,125200,635003050,26300,26250,26300,26250,42
|
|
20231102,125100,633898550,26300,26300,26300,26300,1
|
|
20231102,125000,633872250,26300,26300,26300,26300,39
|
|
20231102,124900,632846550,26300,26250,26300,26250,13
|
|
20231102,124800,632505250,26250,26250,26250,26250,0
|
|
20231102,124700,632505250,26250,26250,26250,26250,0
|
|
20231102,124600,632505250,26250,26250,26250,26250,7
|
|
20231102,124500,632321500,26250,26250,26250,26250,0
|
|
20231102,124400,632321500,26250,26250,26250,26250,0
|
|
20231102,124300,632321500,26250,26250,26250,26250,7
|
|
20231102,124200,632137750,26250,26250,26250,26250,5
|
|
20231102,124100,632006500,26250,26250,26250,26250,0
|
|
20231102,124000,632006500,26250,26250,26250,26250,8
|
|
20231102,123900,631796500,26250,26250,26250,26250,1
|
|
20231102,123800,631770250,26250,26250,26250,26250,456
|
|
20231102,123700,619800250,26300,26250,26300,26250,14
|
|
20231102,123600,619432300,26250,26250,26250,26250,0
|
|
20231102,123500,619432300,26250,26300,26300,26250,100
|
|
20231102,123400,616806800,26300,26250,26300,26250,8
|
|
20231102,123300,616596450,26300,26300,26300,26300,0
|
|
20231102,123200,616596450,26300,26300,26300,26300,0
|
|
20231102,123100,616596450,26300,26300,26300,26300,7
|
|
20231102,123000,616412350,26300,26300,26300,26300,2
|
|
20231102,122900,616359750,26300,26300,26300,26300,0
|
|
20231102,122800,616359750,26300,26300,26300,26300,7
|
|
20231102,122700,616175650,26250,26250,26250,26250,30
|
|
20231102,122600,615388150,26300,26300,26300,26300,0
|
|
20231102,122500,615388150,26300,26300,26300,26300,0
|
|
20231102,122400,615388150,26300,26300,26300,26300,8
|
|
20231102,122300,615177750,26250,26250,26250,26250,65
|
|
20231102,122200,613471500,26300,26300,26300,26300,0
|
|
20231102,122100,613471500,26300,26300,26300,26300,7
|
|
20231102,122000,613287400,26300,26300,26300,26300,106
|
|
20231102,121900,610499600,26300,26300,26300,26300,21
|
|
20231102,121800,609947300,26300,26300,26300,26300,7
|
|
20231102,121700,609763200,26300,26300,26300,26300,1
|
|
20231102,121600,609736900,26300,26300,26300,26300,0
|
|
20231102,121500,609736900,26300,26250,26300,26250,12
|
|
20231102,121400,609421550,26250,26250,26250,26250,0
|
|
20231102,121300,609421550,26250,26250,26250,26250,0
|
|
20231102,121200,609421550,26250,26300,26300,26250,59
|
|
20231102,121100,607872400,26300,26300,26300,26300,0
|
|
20231102,121000,607872400,26300,26300,26300,26300,0
|
|
20231102,120900,607872400,26300,26300,26300,26300,7
|
|
20231102,120800,607688300,26250,26250,26250,26250,0
|
|
20231102,120700,607688300,26250,26250,26250,26250,22
|
|
20231102,120600,607110800,26300,26300,26300,26300,7
|
|
20231102,120500,606926700,26250,26300,26300,26250,90
|
|
20231102,120400,604564100,26300,26300,26300,26300,10
|
|
20231102,120300,604301100,26300,26300,26300,26300,0
|
|
20231102,120200,604301100,26300,26250,26300,26250,594
|
|
20231102,120100,588708050,26200,26200,26200,26200,0
|
|
20231102,120000,588708050,26200,26200,26200,26200,0
|
|
20231102,115900,588708050,26200,26250,26250,26200,112
|
|
20231102,115800,585768750,26250,26350,26350,26200,280
|
|
20231102,115700,578411150,26350,26350,26350,26350,0
|
|
20231102,115600,578411150,26350,26350,26350,26350,27
|
|
20231102,115500,577699700,26350,26350,26350,26350,0
|
|
20231102,115400,577699700,26350,26350,26350,26350,0
|
|
20231102,115300,577699700,26350,26350,26350,26350,9
|
|
20231102,115200,577462550,26400,26400,26400,26400,0
|
|
20231102,115100,577462550,26400,26400,26400,26400,0
|
|
20231102,115000,577462550,26400,26300,26400,26250,1823
|
|
20231102,114900,529519950,26350,26350,26350,26350,0
|
|
20231102,114800,529519950,26350,26350,26350,26350,409
|
|
20231102,114700,518742800,26400,26400,26400,26400,8
|
|
20231102,114600,518531600,26400,26400,26400,26400,1
|
|
20231102,114500,518505200,26400,26400,26400,26400,0
|
|
20231102,114400,518505200,26400,26400,26400,26400,7
|
|
20231102,114300,518320400,26400,26400,26400,26400,20
|
|
20231102,114200,517792400,26400,26400,26400,26400,369
|
|
20231102,114100,508050800,26400,26400,26400,26400,7
|
|
20231102,114000,507866000,26350,26350,26350,26350,0
|
|
20231102,113900,507866000,26350,26350,26350,26350,1
|
|
20231102,113800,507839650,26350,26350,26350,26350,91
|
|
20231102,113700,505441800,26350,26350,26350,26350,304
|
|
20231102,113600,497431400,26400,26400,26400,26400,1
|
|
20231102,113500,497405000,26400,26400,26400,26350,461
|
|
20231102,113400,485234700,26450,26450,26450,26450,8
|
|
20231102,113300,485023100,26450,26450,26450,26450,28
|
|
20231102,113200,484282500,26400,26400,26400,26400,10
|
|
20231102,113100,484018500,26400,26450,26450,26400,9
|
|
20231102,113000,483780550,26450,26450,26450,26450,0
|
|
20231102,112900,483780550,26450,26450,26450,26450,0
|
|
20231102,112800,483780550,26450,26450,26450,26450,7
|
|
20231102,112700,483595400,26400,26450,26450,26400,17
|
|
20231102,112600,483146500,26450,26450,26450,26450,0
|
|
20231102,112500,483146500,26450,26450,26450,26450,31
|
|
20231102,112400,482326550,26450,26450,26450,26450,0
|
|
20231102,112300,482326550,26450,26450,26450,26450,0
|
|
20231102,112200,482326550,26450,26450,26450,26450,8
|
|
20231102,112100,482114950,26400,26400,26400,26400,2
|
|
20231102,112000,482062150,26400,26400,26400,26400,0
|
|
20231102,111900,482062150,26400,26450,26450,26400,45
|
|
20231102,111800,480871950,26450,26450,26450,26450,1
|
|
20231102,111700,480845500,26450,26450,26450,26450,0
|
|
20231102,111600,480845500,26450,26450,26450,26450,17
|
|
20231102,111500,480395850,26400,26400,26400,26400,0
|
|
20231102,111400,480395850,26400,26400,26400,26400,0
|
|
20231102,111300,480395850,26400,26400,26400,26400,0
|
|
20231102,111200,480395850,26400,26400,26400,26400,44
|
|
20231102,111100,479234250,26400,26400,26400,26400,0
|
|
20231102,111000,479234250,26400,26400,26400,26400,5
|
|
20231102,110900,479102250,26400,26400,26400,26400,1
|
|
20231102,110800,479075850,26450,26400,26450,26400,253
|
|
20231102,110700,472396500,26400,26500,26500,26400,1291
|
|
20231102,110600,438210450,26550,26550,26550,26550,7
|
|
20231102,110500,438024600,26550,26550,26550,26550,39
|
|
20231102,110400,436989150,26500,26500,26500,26500,14
|
|
20231102,110300,436618150,26550,26550,26550,26550,34
|
|
20231102,110200,435715450,26550,26550,26550,26550,55
|
|
20231102,110100,434255200,26550,26550,26550,26550,56
|
|
20231102,110000,432768400,26550,26550,26550,26550,9
|
|
20231102,105900,432529450,26500,26500,26500,26500,1
|
|
20231102,105800,432502950,26550,26500,26550,26500,620
|
|
20231102,105700,416068500,26500,26500,26500,26500,8
|
|
20231102,105600,415856500,26450,26450,26450,26450,0
|
|
20231102,105500,415856500,26450,26500,26500,26450,181
|
|
20231102,105400,411060050,26500,26500,26500,26450,51
|
|
20231102,105300,409708600,26500,26500,26500,26500,27
|
|
20231102,105200,408993100,26450,26500,26500,26450,30
|
|
20231102,105100,408198900,26450,26500,26500,26450,33
|
|
20231102,105000,407325000,26450,26450,26450,26450,0
|
|
20231102,104900,407325000,26450,26450,26450,26450,1
|
|
20231102,104800,407298550,26500,26500,26500,26500,15
|
|
20231102,104700,406901050,26500,26500,26500,26500,7
|
|
20231102,104600,406715550,26450,26500,26500,26450,2
|
|
20231102,104500,406662600,26500,26500,26500,26450,175
|
|
20231102,104400,402031600,26500,26500,26500,26450,14
|
|
20231102,104300,401660650,26500,26500,26500,26450,124
|
|
20231102,104200,398374700,26500,26500,26500,26500,17
|
|
20231102,104100,397924200,26500,26500,26500,26500,7
|
|
20231102,104000,397738700,26450,26450,26450,26450,31
|
|
20231102,103900,396918750,26500,26500,26500,26450,27
|
|
20231102,103800,396203500,26500,26500,26500,26500,8
|
|
20231102,103700,395991500,26450,26450,26450,26450,1
|
|
20231102,103600,395965050,26500,26500,26500,26500,51
|
|
20231102,103500,394613550,26500,26500,26500,26500,8
|
|
20231102,103400,394401550,26450,26500,26500,26450,8
|
|
20231102,103300,394189700,26500,26500,26500,26500,0
|
|
20231102,103200,394189700,26500,26500,26500,26500,8
|
|
20231102,103100,393977700,26450,26450,26450,26450,1
|
|
20231102,103000,393951250,26500,26500,26500,26500,224
|
|
20231102,102900,388015250,26550,26550,26550,26550,7
|
|
20231102,102800,387829400,26550,26500,26550,26500,130
|
|
20231102,102700,384384200,26500,26500,26500,26500,56
|
|
20231102,102600,382900200,26500,26550,26550,26500,774
|
|
20231102,102500,362386400,26500,26550,26550,26500,5
|
|
20231102,102400,362253750,26500,26450,26550,26450,1622
|
|
20231102,102300,319306200,26450,26450,26450,26400,12
|
|
20231102,102200,318988850,26450,26450,26450,26400,10
|
|
20231102,102100,318724400,26450,26450,26450,26450,31
|
|
20231102,102000,317904450,26450,26450,26450,26450,0
|
|
20231102,101900,317904450,26450,26450,26450,26400,410
|
|
20231102,101800,307080000,26450,26450,26450,26450,1
|
|
20231102,101700,307053550,26450,26400,26450,26400,380
|
|
20231102,101600,297020450,26350,26350,26400,26350,9
|
|
20231102,101500,296782950,26350,26350,26350,26350,0
|
|
20231102,101400,296782950,26350,26400,26400,26350,3
|
|
20231102,101300,296703800,26350,26350,26400,26350,114
|
|
20231102,101200,293699500,26400,26400,26400,26400,22
|
|
20231102,101100,293118700,26400,26400,26400,26400,1
|
|
20231102,101000,293092300,26350,26400,26400,26350,14
|
|
20231102,100900,292722750,26350,26350,26350,26350,62
|
|
20231102,100800,291089050,26350,26350,26350,26350,0
|
|
20231102,100700,291089050,26350,26400,26400,26350,149
|
|
20231102,100600,287162550,26350,26350,26350,26350,0
|
|
20231102,100500,287162550,26350,26350,26350,26350,2
|
|
20231102,100400,287109850,26350,26350,26350,26350,72
|
|
20231102,100300,285212650,26350,26400,26400,26350,94
|
|
20231102,100200,282735700,26350,26350,26350,26350,0
|
|
20231102,100100,282735700,26350,26350,26350,26350,1
|
|
20231102,100000,282709350,26400,26400,26400,26400,7
|
|
20231102,095900,282524550,26400,26400,26400,26400,0
|
|
20231102,095800,282524550,26400,26400,26400,26400,0
|
|
20231102,095700,282524550,26400,26350,26400,26350,95
|
|
20231102,095600,280020250,26350,26250,26350,26250,182
|
|
20231102,095500,275241200,26250,26250,26250,26250,0
|
|
20231102,095400,275241200,26250,26250,26250,26250,34
|
|
20231102,095300,274348700,26200,26100,26200,26100,867
|
|
20231102,095200,251656100,26150,26200,26200,26150,338
|
|
20231102,095100,242815750,26200,26200,26200,26200,7
|
|
20231102,095000,242632350,26200,26200,26200,26150,336
|
|
20231102,094900,233830500,26200,26200,26200,26200,35
|
|
20231102,094800,232913500,26200,26250,26250,26200,37
|
|
20231102,094700,231943750,26200,26200,26200,26200,0
|
|
20231102,094600,231943750,26200,26250,26250,26200,11
|
|
20231102,094500,231655250,26250,26250,26250,26200,453
|
|
20231102,094400,219766500,26200,26200,26200,26200,147
|
|
20231102,094300,215915100,26200,26200,26200,26200,0
|
|
20231102,094200,215915100,26200,26200,26200,26200,92
|
|
20231102,094100,213504700,26200,26250,26250,26200,24
|
|
20231102,094000,212875750,26250,26200,26250,26200,63
|
|
20231102,093900,211222250,26250,26250,26250,26250,11
|
|
20231102,093800,210933500,26250,26350,26350,26250,811
|
|
20231102,093700,189590150,26350,26350,26350,26350,7
|
|
20231102,093600,189405700,26400,26400,26400,26400,0
|
|
20231102,093500,189405700,26400,26400,26400,26400,7
|
|
20231102,093400,189220900,26400,26400,26400,26400,1
|
|
20231102,093300,189194500,26400,26400,26400,26400,10
|
|
20231102,093200,188930500,26400,26400,26400,26400,18
|
|
20231102,093100,188455300,26400,26400,26400,26400,32
|
|
20231102,093000,187610500,26400,26400,26400,26400,0
|
|
20231102,092900,187610500,26400,26350,26400,26350,85
|
|
20231102,092800,185369850,26350,26350,26350,26350,251
|
|
20231102,092700,178756000,26400,26400,26400,26400,22
|
|
20231102,092600,178175200,26400,26400,26400,26400,7
|
|
20231102,092500,177990400,26400,26400,26400,26400,68
|
|
20231102,092400,176195200,26400,26450,26450,26400,177
|
|
20231102,092300,171522300,26450,26450,26450,26450,8
|
|
20231102,092200,171310700,26400,26400,26400,26400,0
|
|
20231102,092100,171310700,26400,26400,26400,26400,244
|
|
20231102,092000,164869100,26400,26400,26400,26400,9
|
|
20231102,091900,164631500,26400,26400,26400,26400,107
|
|
20231102,091800,161806700,26400,26400,26400,26400,4
|
|
20231102,091700,161701100,26400,26400,26400,26400,203
|
|
20231102,091600,156341900,26400,26400,26450,26400,274
|
|
20231102,091500,149108200,26350,26350,26400,26350,52
|
|
20231102,091400,147737950,26400,26400,26400,26400,22
|
|
20231102,091300,147157150,26350,26300,26350,26300,615
|
|
20231102,091200,130953350,26250,26300,26300,26200,455
|
|
20231102,091100,119024800,26350,26350,26350,26350,128
|
|
20231102,091000,115652000,26350,26350,26350,26350,65
|
|
20231102,090900,113939250,26350,26350,26350,26350,119
|
|
20231102,090800,110803600,26350,26350,26350,26350,409
|
|
20231102,090700,100026450,26350,26250,26400,26250,545
|
|
20231102,090600,85694800,26250,26250,26350,26000,1080
|
|
20231102,090500,57399000,26200,26250,26250,26100,504
|
|
20231102,090400,44199200,26250,26100,26300,26100,760
|
|
20231102,090300,24282450,26200,26100,26200,26000,201
|
|
20231102,090200,19037550,26150,26200,26200,26050,459
|
|
20231102,090100,7045150,26200,26150,26200,26000,78
|
|
20231102,090000,5003950,26150,26200,26200,26150,191
|