617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,191400,647182600,25300,25300,25300,25300,550
|
|
20231109,191300,647182600,25300,25300,25300,25300,0
|
|
20231109,191200,647182600,25300,25300,25300,25300,0
|
|
20231109,191100,647182600,25300,25300,25300,25300,0
|
|
20231109,191000,647182600,25300,25300,25300,25300,0
|
|
20231109,190900,647182600,25300,25300,25300,25300,0
|
|
20231109,190800,647182600,25300,25300,25300,25300,0
|
|
20231109,190700,647182600,25300,25300,25300,25300,0
|
|
20231109,190600,647182600,25300,25300,25300,25300,0
|
|
20231109,190500,647182600,25300,25300,25300,25300,0
|
|
20231109,190400,647182600,25300,25300,25300,25300,0
|
|
20231109,190300,647182600,25300,25300,25300,25300,0
|
|
20231109,190200,647182600,25300,25300,25300,25300,0
|
|
20231109,190100,647182600,25300,25300,25300,25300,0
|
|
20231109,190000,647182600,25300,25300,25300,25300,0
|
|
20231109,185900,647182600,25300,25300,25300,25300,0
|
|
20231109,185800,647182600,25300,25300,25300,25300,0
|
|
20231109,185700,647182600,25300,25300,25300,25300,0
|
|
20231109,185600,647182600,25300,25300,25300,25300,0
|
|
20231109,185500,647182600,25300,25300,25300,25300,0
|
|
20231109,185400,647182600,25300,25300,25300,25300,0
|
|
20231109,185300,647182600,25300,25300,25300,25300,0
|
|
20231109,185200,647182600,25300,25300,25300,25300,0
|
|
20231109,185100,647182600,25300,25300,25300,25300,0
|
|
20231109,185000,647182600,25300,25300,25300,25300,0
|
|
20231109,184900,647182600,25300,25300,25300,25300,0
|
|
20231109,184800,647182600,25300,25300,25300,25300,0
|
|
20231109,184700,647182600,25300,25300,25300,25300,0
|
|
20231109,184600,647182600,25300,25300,25300,25300,0
|
|
20231109,184500,647182600,25300,25300,25300,25300,0
|
|
20231109,184400,647182600,25300,25300,25300,25300,550
|
|
20231109,184300,647182600,25300,25300,25300,25300,0
|
|
20231109,184200,647182600,25300,25300,25300,25300,0
|
|
20231109,184100,647182600,25300,25300,25300,25300,0
|
|
20231109,184000,647182600,25300,25300,25300,25300,0
|
|
20231109,183900,647182600,25300,25300,25300,25300,0
|
|
20231109,183800,647182600,25300,25300,25300,25300,0
|
|
20231109,183700,647182600,25300,25300,25300,25300,0
|
|
20231109,183600,647182600,25300,25300,25300,25300,0
|
|
20231109,183500,647182600,25300,25300,25300,25300,0
|
|
20231109,183400,647182600,25300,25300,25300,25300,0
|
|
20231109,183300,647182600,25300,25300,25300,25300,0
|
|
20231109,183200,647182600,25300,25300,25300,25300,0
|
|
20231109,183100,647182600,25300,25300,25300,25300,0
|
|
20231109,183000,647182600,25300,25300,25300,25300,0
|
|
20231109,182900,647182600,25300,25300,25300,25300,0
|
|
20231109,182800,647182600,25300,25300,25300,25300,0
|
|
20231109,182700,647182600,25300,25300,25300,25300,0
|
|
20231109,182600,647182600,25300,25300,25300,25300,0
|
|
20231109,182500,647182600,25300,25300,25300,25300,0
|
|
20231109,182400,647182600,25300,25300,25300,25300,0
|
|
20231109,182300,647182600,25300,25300,25300,25300,0
|
|
20231109,182200,647182600,25300,25300,25300,25300,0
|
|
20231109,182100,647182600,25300,25300,25300,25300,0
|
|
20231109,182000,647182600,25300,25300,25300,25300,0
|
|
20231109,181900,647182600,25300,25300,25300,25300,0
|
|
20231109,181800,647182600,25300,25300,25300,25300,0
|
|
20231109,181700,647182600,25300,25300,25300,25300,0
|
|
20231109,181600,647182600,25300,25300,25300,25300,0
|
|
20231109,181500,647182600,25300,25300,25300,25300,0
|
|
20231109,181400,647182600,25300,25300,25300,25300,550
|
|
20231109,181300,647182600,25300,25300,25300,25300,0
|
|
20231109,181200,647182600,25300,25300,25300,25300,0
|
|
20231109,181100,647182600,25300,25300,25300,25300,0
|
|
20231109,181000,647182600,25300,25300,25300,25300,0
|
|
20231109,180900,647182600,25300,25300,25300,25300,0
|
|
20231109,180800,647182600,25300,25300,25300,25300,0
|
|
20231109,180700,647182600,25300,25300,25300,25300,0
|
|
20231109,180600,647182600,25300,25300,25300,25300,0
|
|
20231109,180500,647182600,25300,25300,25300,25300,0
|
|
20231109,180400,647182600,25300,25300,25300,25300,0
|
|
20231109,180300,647182600,25300,25300,25300,25300,0
|
|
20231109,180200,647182600,25300,25300,25300,25300,0
|
|
20231109,180100,647182600,25300,25300,25300,25300,0
|
|
20231109,180000,647182600,25300,25300,25300,25300,0
|
|
20231109,175900,647182600,25300,25300,25300,25300,0
|
|
20231109,175800,647182600,25300,25300,25300,25300,0
|
|
20231109,175700,647182600,25300,25300,25300,25300,0
|
|
20231109,175600,647182600,25300,25300,25300,25300,0
|
|
20231109,175500,647182600,25300,25300,25300,25300,0
|
|
20231109,175400,647182600,25300,25300,25300,25300,0
|
|
20231109,175300,647182600,25300,25300,25300,25300,0
|
|
20231109,175200,647182600,25300,25300,25300,25300,0
|
|
20231109,175100,647182600,25300,25300,25300,25300,0
|
|
20231109,175000,647182600,25300,25300,25300,25300,0
|
|
20231109,174900,647182600,25300,25300,25300,25300,0
|
|
20231109,174800,647182600,25300,25300,25300,25300,0
|
|
20231109,174700,647182600,25300,25300,25300,25300,0
|
|
20231109,174600,647182600,25300,25300,25300,25300,0
|
|
20231109,174500,647182600,25300,25300,25300,25300,0
|
|
20231109,174400,647182600,25300,25300,25300,25300,550
|
|
20231109,174300,647182600,25300,25300,25300,25300,0
|
|
20231109,174200,647182600,25300,25300,25300,25300,0
|
|
20231109,174100,647182600,25300,25300,25300,25300,0
|
|
20231109,174000,647182600,25300,25300,25300,25300,0
|
|
20231109,173900,647182600,25300,25300,25300,25300,0
|
|
20231109,173800,647182600,25300,25300,25300,25300,0
|
|
20231109,173700,647182600,25300,25300,25300,25300,0
|
|
20231109,173600,647182600,25300,25300,25300,25300,0
|
|
20231109,173500,647182600,25300,25300,25300,25300,0
|
|
20231109,173400,647182600,25300,25300,25300,25300,0
|
|
20231109,173300,647182600,25300,25300,25300,25300,0
|
|
20231109,173200,647182600,25300,25300,25300,25300,0
|
|
20231109,173100,647182600,25300,25300,25300,25300,0
|
|
20231109,173000,647182600,25300,25300,25300,25300,0
|
|
20231109,172900,647182600,25300,25300,25300,25300,0
|
|
20231109,172800,647182600,25300,25300,25300,25300,0
|
|
20231109,172700,647182600,25300,25300,25300,25300,0
|
|
20231109,172600,647182600,25300,25300,25300,25300,0
|
|
20231109,172500,647182600,25300,25300,25300,25300,0
|
|
20231109,172400,647182600,25300,25300,25300,25300,0
|
|
20231109,172300,647182600,25300,25300,25300,25300,0
|
|
20231109,172200,647182600,25300,25300,25300,25300,0
|
|
20231109,172100,647182600,25300,25300,25300,25300,0
|
|
20231109,172000,647182600,25300,25300,25300,25300,0
|
|
20231109,171900,647182600,25300,25300,25300,25300,0
|
|
20231109,171800,647182600,25300,25300,25300,25300,0
|
|
20231109,171700,647182600,25300,25300,25300,25300,0
|
|
20231109,171600,647182600,25300,25300,25300,25300,0
|
|
20231109,171500,647182600,25300,25300,25300,25300,0
|
|
20231109,171400,647182600,25300,25300,25300,25300,550
|
|
20231109,171300,647182600,25300,25300,25300,25300,0
|
|
20231109,171200,647182600,25300,25300,25300,25300,0
|
|
20231109,171100,647182600,25300,25300,25300,25300,0
|
|
20231109,171000,647182600,25300,25300,25300,25300,0
|
|
20231109,170900,647182600,25300,25300,25300,25300,0
|
|
20231109,170800,647182600,25300,25300,25300,25300,0
|
|
20231109,170700,647182600,25300,25300,25300,25300,0
|
|
20231109,170600,647182600,25300,25300,25300,25300,0
|
|
20231109,170500,647182600,25300,25300,25300,25300,0
|
|
20231109,170400,647182600,25300,25300,25300,25300,0
|
|
20231109,170300,647182600,25300,25300,25300,25300,0
|
|
20231109,170200,647182600,25300,25300,25300,25300,0
|
|
20231109,170100,647182600,25300,25300,25300,25300,0
|
|
20231109,170000,647182600,25300,25300,25300,25300,0
|
|
20231109,165900,647182600,25300,25300,25300,25300,0
|
|
20231109,165800,647182600,25300,25300,25300,25300,0
|
|
20231109,165700,647182600,25300,25300,25300,25300,0
|
|
20231109,165600,647182600,25300,25300,25300,25300,0
|
|
20231109,165500,647182600,25300,25300,25300,25300,0
|
|
20231109,165400,647182600,25300,25300,25300,25300,0
|
|
20231109,165300,647182600,25300,25300,25300,25300,0
|
|
20231109,165200,647182600,25300,25300,25300,25300,0
|
|
20231109,165100,647182600,25300,25300,25300,25300,0
|
|
20231109,165000,647182600,25300,25300,25300,25300,0
|
|
20231109,164900,647182600,25300,25300,25300,25300,0
|
|
20231109,164800,647182600,25300,25300,25300,25300,0
|
|
20231109,164700,647182600,25300,25300,25300,25300,0
|
|
20231109,164600,647182600,25300,25300,25300,25300,0
|
|
20231109,164500,647182600,25300,25300,25300,25300,0
|
|
20231109,164400,647182600,25300,25300,25300,25300,550
|
|
20231109,164300,647182600,25300,25300,25300,25300,0
|
|
20231109,164200,647182600,25300,25300,25300,25300,0
|
|
20231109,164100,647182600,25300,25300,25300,25300,0
|
|
20231109,164000,647182600,25300,25300,25300,25300,0
|
|
20231109,163900,647182600,25300,25300,25300,25300,0
|
|
20231109,163800,647182600,25300,25300,25300,25300,0
|
|
20231109,163700,647182600,25300,25300,25300,25300,0
|
|
20231109,163600,647182600,25300,25300,25300,25300,0
|
|
20231109,163500,647182600,25300,25300,25300,25300,0
|
|
20231109,163400,647182600,25300,25300,25300,25300,0
|
|
20231109,163300,647182600,25300,25300,25300,25300,0
|
|
20231109,163200,647182600,25300,25300,25300,25300,0
|
|
20231109,163100,647182600,25300,25300,25300,25300,0
|
|
20231109,163000,647182600,25300,25300,25300,25300,0
|
|
20231109,162900,647182600,25300,25300,25300,25300,0
|
|
20231109,162800,647182600,25300,25300,25300,25300,0
|
|
20231109,162700,647182600,25300,25300,25300,25300,0
|
|
20231109,162600,647182600,25300,25300,25300,25300,0
|
|
20231109,162500,647182600,25300,25300,25300,25300,0
|
|
20231109,162400,647182600,25300,25300,25300,25300,0
|
|
20231109,162300,647182600,25300,25300,25300,25300,0
|
|
20231109,162200,647182600,25300,25300,25300,25300,0
|
|
20231109,162100,647182600,25300,25300,25300,25300,0
|
|
20231109,162000,647182600,25300,25300,25300,25300,0
|
|
20231109,161900,647182600,25300,25300,25300,25300,0
|
|
20231109,161800,647182600,25300,25300,25300,25300,0
|
|
20231109,161700,647182600,25300,25300,25300,25300,0
|
|
20231109,161600,647182600,25300,25300,25300,25300,0
|
|
20231109,161500,647182600,25300,25300,25300,25300,0
|
|
20231109,161400,647182600,25300,25300,25300,25300,550
|
|
20231109,161300,647182600,25300,25300,25300,25300,0
|
|
20231109,161200,647182600,25300,25300,25300,25300,0
|
|
20231109,161100,647182600,25300,25300,25300,25300,0
|
|
20231109,161000,647182600,25300,25300,25300,25300,0
|
|
20231109,160900,647182600,25300,25300,25300,25300,0
|
|
20231109,160800,647182600,25300,25300,25300,25300,0
|
|
20231109,160700,647182600,25300,25300,25300,25300,0
|
|
20231109,160600,647182600,25300,25300,25300,25300,0
|
|
20231109,160500,647182600,25300,25300,25300,25300,0
|
|
20231109,160400,647182600,25300,25300,25300,25300,0
|
|
20231109,160300,647182600,25300,25300,25300,25300,0
|
|
20231109,160200,647182600,25300,25300,25300,25300,0
|
|
20231109,160100,647182600,25300,25300,25300,25300,0
|
|
20231109,160000,647182600,25300,25300,25300,25300,0
|
|
20231109,155900,647182600,25300,25300,25300,25300,0
|
|
20231109,155800,647182600,25300,25300,25300,25300,0
|
|
20231109,155700,647182600,25300,25300,25300,25300,0
|
|
20231109,155600,647182600,25300,25300,25300,25300,0
|
|
20231109,155500,647182600,25300,25300,25300,25300,0
|
|
20231109,155400,647182600,25300,25300,25300,25300,0
|
|
20231109,155300,647182600,25300,25300,25300,25300,0
|
|
20231109,155200,647182600,25300,25300,25300,25300,0
|
|
20231109,155100,647182600,25300,25300,25300,25300,0
|
|
20231109,155000,647182600,25300,25300,25300,25300,0
|
|
20231109,154900,647182600,25300,25300,25300,25300,0
|
|
20231109,154800,647182600,25300,25300,25300,25300,0
|
|
20231109,154700,647182600,25300,25300,25300,25300,0
|
|
20231109,154600,647182600,25300,25300,25300,25300,0
|
|
20231109,154500,647182600,25300,25300,25300,25300,0
|
|
20231109,154400,647182600,25300,25300,25300,25300,550
|
|
20231109,154300,647182600,25300,25300,25300,25300,0
|
|
20231109,154200,647182600,25300,25300,25300,25300,0
|
|
20231109,154100,647182600,25300,25300,25300,25300,0
|
|
20231109,154000,647182600,25300,25300,25300,25300,0
|
|
20231109,153900,647182600,25300,25300,25300,25300,0
|
|
20231109,153800,647182600,25300,25300,25300,25300,0
|
|
20231109,153700,647182600,25300,25300,25300,25300,0
|
|
20231109,153600,647182600,25300,25300,25300,25300,0
|
|
20231109,153500,647182600,25300,25300,25300,25300,0
|
|
20231109,153400,647182600,25300,25300,25300,25300,0
|
|
20231109,153300,647182600,25300,25300,25300,25300,0
|
|
20231109,153200,647182600,25300,25300,25300,25300,0
|
|
20231109,153100,647182600,25300,25300,25300,25300,0
|
|
20231109,153000,647182600,25300,25300,25300,25300,550
|
|
20231109,152900,633267600,25300,25300,25300,25300,0
|
|
20231109,152800,633267600,25300,25300,25300,25300,0
|
|
20231109,152700,633267600,25300,25300,25300,25300,0
|
|
20231109,152600,633267600,25300,25300,25300,25300,0
|
|
20231109,152500,633267600,25300,25300,25300,25300,0
|
|
20231109,152400,633267600,25300,25300,25300,25300,0
|
|
20231109,152300,633267600,25300,25300,25300,25300,0
|
|
20231109,152200,633267600,25300,25300,25300,25300,0
|
|
20231109,152100,633267600,25300,25300,25300,25300,0
|
|
20231109,152000,633267600,25300,25300,25300,25300,0
|
|
20231109,151900,633267600,25300,25300,25350,25300,135
|
|
20231109,151800,629849800,25300,25300,25300,25300,48
|
|
20231109,151700,628635400,25300,25300,25300,25300,67
|
|
20231109,151600,626940300,25300,25300,25300,25300,37
|
|
20231109,151500,626004200,25250,25250,25250,25250,25
|
|
20231109,151400,625372950,25250,25200,25250,25200,187
|
|
20231109,151300,620659950,25250,25250,25250,25250,0
|
|
20231109,151200,620659950,25250,25300,25300,25250,328
|
|
20231109,151100,612376450,25300,25300,25300,25300,34
|
|
20231109,151000,611516250,25300,25300,25300,25300,0
|
|
20231109,150900,611516250,25300,25300,25300,25300,20
|
|
20231109,150800,611010250,25250,25250,25300,25250,526
|
|
20231109,150700,597726450,25300,25300,25300,25300,0
|
|
20231109,150600,597726450,25300,25300,25300,25300,27
|
|
20231109,150500,597043350,25300,25300,25300,25300,0
|
|
20231109,150400,597043350,25300,25300,25300,25300,48
|
|
20231109,150300,595828950,25250,25250,25250,25250,2
|
|
20231109,150200,595778450,25250,25250,25250,25250,74
|
|
20231109,150100,593909950,25250,25250,25250,25250,30
|
|
20231109,150000,593152450,25200,25200,25200,25200,4
|
|
20231109,145900,593051650,25200,25200,25200,25200,21
|
|
20231109,145800,592522450,25200,25150,25250,25150,76
|
|
20231109,145700,590605400,25150,25150,25150,25150,19
|
|
20231109,145600,590127550,25150,25200,25200,25150,193
|
|
20231109,145500,585264150,25200,25200,25250,25200,20
|
|
20231109,145400,584760100,25300,25200,25300,25200,48
|
|
20231109,145300,583547100,25200,25300,25300,25200,39
|
|
20231109,145200,582562500,25250,25250,25300,25200,17
|
|
20231109,145100,582133400,25200,25250,25250,25200,13
|
|
20231109,145000,581805350,25250,25250,25300,25250,28
|
|
20231109,144900,581098100,25250,25300,25300,25250,16
|
|
20231109,144800,580694050,25250,25250,25250,25250,10
|
|
20231109,144700,580441550,25250,25300,25300,25250,46
|
|
20231109,144600,579278250,25250,25250,25300,25250,34
|
|
20231109,144500,578419650,25300,25250,25300,25250,59
|
|
20231109,144400,576929750,25300,25200,25300,25200,111
|
|
20231109,144300,574123500,25200,25200,25250,25200,49
|
|
20231109,144200,572887250,25200,25150,25250,25150,42
|
|
20231109,144100,571827800,25200,25150,25200,25150,17
|
|
20231109,144000,571399700,25150,25150,25150,25100,10
|
|
20231109,143900,571148600,25150,25150,25150,25100,17
|
|
20231109,143800,570721150,25250,25100,25250,25100,107
|
|
20231109,143700,568022850,25150,25150,25150,25100,19
|
|
20231109,143600,567545400,25150,25150,25200,25100,97
|
|
20231109,143500,565102100,25100,25100,25150,25100,17
|
|
20231109,143400,564675350,25100,25200,25200,25100,47
|
|
20231109,143300,563491900,25150,25150,25200,25150,53
|
|
20231109,143200,562157250,25200,25200,25250,25150,133
|
|
20231109,143100,558804650,25200,25200,25250,25200,48
|
|
20231109,143000,557593650,25200,25250,25250,25200,57
|
|
20231109,142900,556154900,25250,25150,25250,25150,218
|
|
20231109,142800,550660050,25150,25150,25200,25150,62
|
|
20231109,142700,549098450,25150,25150,25200,25150,48
|
|
20231109,142600,547889850,25150,25200,25200,25150,11
|
|
20231109,142500,547613150,25150,25100,25150,25100,199
|
|
20231109,142400,542609300,25100,25150,25150,25100,56
|
|
20231109,142300,541201450,25100,25150,25150,25100,54
|
|
20231109,142200,539843850,25100,25100,25150,25100,62
|
|
20231109,142100,538285400,25200,25150,25200,25100,45
|
|
20231109,142000,537152100,25150,25100,25150,25050,26
|
|
20231109,141900,536499000,25100,25100,25200,25100,44
|
|
20231109,141800,535391250,25100,25100,25100,25100,16
|
|
20231109,141700,534989650,25200,25150,25200,25100,91
|
|
20231109,141600,532697200,25150,25150,25200,25100,51
|
|
20231109,141500,531413800,25100,25150,25200,25100,49
|
|
20231109,141400,530180050,25100,25150,25200,25100,49
|
|
20231109,141300,528949650,25100,25150,25200,25100,113
|
|
20231109,141200,526103100,25100,25100,25150,25100,38
|
|
20231109,141100,525148200,25150,25100,25150,25100,38
|
|
20231109,141000,524193000,25100,25100,25150,25100,45
|
|
20231109,140900,523062200,25150,25050,25150,25050,56
|
|
20231109,140800,521657050,25100,25050,25100,25050,57
|
|
20231109,140700,520227350,25100,25050,25100,25050,46
|
|
20231109,140600,519073300,25050,25050,25050,25050,19
|
|
20231109,140500,518597350,25100,25050,25100,25050,169
|
|
20231109,140400,514355950,25100,25050,25100,25050,58
|
|
20231109,140300,512901150,25050,25050,25050,25050,10
|
|
20231109,140200,512650650,25100,25050,25100,25050,72
|
|
20231109,140100,510844950,25050,25050,25100,25050,13
|
|
20231109,140000,510519250,25050,25050,25050,25000,21
|
|
20231109,135900,509993450,25000,25000,25050,25000,505
|
|
20231109,135800,497343600,25000,24950,25000,24950,30
|
|
20231109,135700,496594250,24950,24950,24950,24950,7
|
|
20231109,135600,496419600,24950,25000,25000,24950,19
|
|
20231109,135500,495945300,25000,24900,25050,24900,750
|
|
20231109,135400,477197000,24900,24950,24950,24900,22
|
|
20231109,135300,476649050,24900,24900,24950,24900,45
|
|
20231109,135200,475526850,24900,25000,25000,24900,828
|
|
20231109,135100,454871550,24950,24950,25000,24950,11
|
|
20231109,135000,454597050,24950,24950,24950,24950,20
|
|
20231109,134900,454098050,24950,25000,25000,24950,11
|
|
20231109,134800,453823550,24950,24900,25000,24900,119
|
|
20231109,134700,450854900,24950,24950,25000,24900,368
|
|
20231109,134600,441673450,24950,24950,25000,24950,619
|
|
20231109,134500,426229350,25000,25000,25000,24950,33
|
|
20231109,134400,425404900,24950,25000,25000,24950,6
|
|
20231109,134300,425255100,25000,25000,25000,25000,18
|
|
20231109,134200,424805100,25000,25000,25000,25000,767
|
|
20231109,134100,405630100,25000,25050,25050,25000,105
|
|
20231109,134000,403001300,25000,25000,25050,25000,18
|
|
20231109,133900,402551250,25000,25000,25000,25000,19
|
|
20231109,133800,402076250,25050,25000,25100,25000,37
|
|
20231109,133700,401148250,25000,25050,25050,25000,21
|
|
20231109,133600,400623200,25000,25000,25000,25000,10
|
|
20231109,133500,400373200,25000,25000,25000,25000,16
|
|
20231109,133400,399973200,25050,25000,25050,25000,115
|
|
20231109,133300,397098100,24950,25000,25000,24950,635
|
|
20231109,133200,381224250,24950,24950,24950,24950,10
|
|
20231109,133100,380974750,24950,25000,25000,24950,29
|
|
20231109,133000,380250700,24950,24950,24950,24950,11
|
|
20231109,132900,379976250,25000,25050,25100,25000,1931
|
|
20231109,132800,331633900,25100,25050,25100,25050,138
|
|
20231109,132700,328170500,25050,25100,25100,25050,733
|
|
20231109,132600,309773150,25100,25100,25100,25100,57
|
|
20231109,132500,308342450,25100,25100,25100,25100,13
|
|
20231109,132400,308016150,25150,25200,25200,25150,454
|
|
20231109,132300,296596450,25200,25200,25200,25200,85
|
|
20231109,132200,294454450,25200,25150,25250,25150,219
|
|
20231109,132100,288934050,25200,25200,25200,25200,51
|
|
20231109,132000,287648850,25200,25200,25200,25200,4
|
|
20231109,131900,287548050,25250,25200,25250,25200,13
|
|
20231109,131800,287220400,25200,25200,25200,25200,0
|
|
20231109,131700,287220400,25200,25200,25200,25200,133
|
|
20231109,131600,283868800,25200,25150,25200,25150,18
|
|
20231109,131500,283416050,25200,25200,25200,25200,0
|
|
20231109,131400,283416050,25200,25200,25200,25200,0
|
|
20231109,131300,283416050,25200,25200,25200,25200,1
|
|
20231109,131200,283390850,25200,25200,25200,25200,93
|
|
20231109,131100,281047250,25200,25200,25200,25200,0
|
|
20231109,131000,281047250,25200,25200,25200,25200,37
|
|
20231109,130900,280114850,25150,25150,25150,25150,100
|
|
20231109,130800,277599850,25200,25200,25200,25200,0
|
|
20231109,130700,277599850,25200,25200,25200,25200,43
|
|
20231109,130600,276516250,25200,25200,25200,25200,0
|
|
20231109,130500,276516250,25200,25200,25200,25200,0
|
|
20231109,130400,276516250,25200,25200,25200,25200,0
|
|
20231109,130300,276516250,25200,25200,25200,25200,0
|
|
20231109,130200,276516250,25200,25200,25200,25200,201
|
|
20231109,130100,271451050,25200,25200,25200,25200,0
|
|
20231109,130000,271451050,25200,25200,25200,25200,20
|
|
20231109,125900,270947050,25200,25200,25200,25200,0
|
|
20231109,125800,270947050,25200,25200,25200,25200,39
|
|
20231109,125700,269964250,25100,25100,25100,25100,0
|
|
20231109,125600,269964250,25100,25100,25100,25100,0
|
|
20231109,125500,269964250,25100,25100,25100,25100,29
|
|
20231109,125400,269236350,25100,25100,25100,25100,100
|
|
20231109,125300,266726350,25050,25050,25050,25050,0
|
|
20231109,125200,266726350,25050,25050,25050,25050,0
|
|
20231109,125100,266726350,25050,25050,25050,25050,0
|
|
20231109,125000,266726350,25050,25050,25050,25050,0
|
|
20231109,124900,266726350,25050,25050,25050,25050,0
|
|
20231109,124800,266726350,25050,25050,25050,25050,0
|
|
20231109,124700,266726350,25050,25100,25100,25050,142
|
|
20231109,124600,263162200,25100,25100,25100,25100,0
|
|
20231109,124500,263162200,25100,25100,25100,25100,0
|
|
20231109,124400,263162200,25100,25100,25100,25100,50
|
|
20231109,124300,261907200,25100,25100,25100,25100,30
|
|
20231109,124200,261154200,25100,25100,25100,25100,0
|
|
20231109,124100,261154200,25100,25100,25100,25100,53
|
|
20231109,124000,259823900,25100,25100,25100,25100,680
|
|
20231109,123900,242755900,25200,25150,25200,25150,188
|
|
20231109,123800,238026350,25200,25200,25200,25200,0
|
|
20231109,123700,238026350,25200,25200,25200,25200,0
|
|
20231109,123600,238026350,25200,25200,25200,25200,44
|
|
20231109,123500,236917550,25150,25150,25150,25150,0
|
|
20231109,123400,236917550,25150,25150,25150,25150,20
|
|
20231109,123300,236414550,25150,25150,25150,25150,0
|
|
20231109,123200,236414550,25150,25150,25150,25150,28
|
|
20231109,123100,235710350,25150,25150,25150,25150,82
|
|
20231109,123000,233648050,25150,25150,25150,25150,6
|
|
20231109,122900,233497150,25150,25150,25150,25150,9
|
|
20231109,122800,233270800,25200,25200,25200,25200,32
|
|
20231109,122700,232464400,25100,25100,25100,25100,0
|
|
20231109,122600,232464400,25100,25150,25150,25100,510
|
|
20231109,122500,219662800,25150,25150,25150,25150,7
|
|
20231109,122400,219486750,25250,25250,25250,25250,0
|
|
20231109,122300,219486750,25250,25150,25250,25150,248
|
|
20231109,122200,213246150,25150,25150,25150,25150,197
|
|
20231109,122100,208291600,25150,25150,25150,25150,44
|
|
20231109,122000,207185000,25150,25150,25150,25150,2
|
|
20231109,121900,207134700,25150,25150,25150,25150,36
|
|
20231109,121800,206229300,25150,25150,25150,25150,0
|
|
20231109,121700,206229300,25150,25150,25150,25150,0
|
|
20231109,121600,206229300,25150,25150,25150,25150,132
|
|
20231109,121500,202909500,25150,25150,25150,25150,0
|
|
20231109,121400,202909500,25150,25150,25150,25150,0
|
|
20231109,121300,202909500,25150,25150,25150,25150,0
|
|
20231109,121200,202909500,25150,25150,25150,25150,0
|
|
20231109,121100,202909500,25150,25150,25150,25150,9
|
|
20231109,121000,202683150,25150,25150,25150,25150,0
|
|
20231109,120900,202683150,25150,25150,25250,25150,311
|
|
20231109,120800,194861400,25150,25150,25150,25150,0
|
|
20231109,120700,194861400,25150,25150,25150,25100,104
|
|
20231109,120600,192245850,25150,25150,25150,25150,502
|
|
20231109,120500,179620550,25150,25300,25300,25150,1167
|
|
20231109,120400,150198950,25250,25250,25250,25250,0
|
|
20231109,120300,150198950,25250,25250,25250,25250,0
|
|
20231109,120200,150198950,25250,25250,25250,25250,0
|
|
20231109,120100,150198950,25250,25250,25250,25250,0
|
|
20231109,120000,150198950,25250,25250,25250,25250,0
|
|
20231109,115900,150198950,25250,25250,25250,25250,25
|
|
20231109,115800,149567700,25350,25350,25350,25350,26
|
|
20231109,115700,148908600,25350,25350,25350,25350,2
|
|
20231109,115600,148857900,25350,25350,25350,25350,0
|
|
20231109,115500,148857900,25350,25300,25350,25250,8
|
|
20231109,115400,148655450,25250,25250,25250,25250,0
|
|
20231109,115300,148655450,25250,25250,25250,25250,0
|
|
20231109,115200,148655450,25250,25250,25250,25250,59
|
|
20231109,115100,147165700,25300,25300,25300,25300,3
|
|
20231109,115000,147089800,25300,25300,25300,25300,0
|
|
20231109,114900,147089800,25300,25300,25300,25300,0
|
|
20231109,114800,147089800,25300,25300,25300,25300,0
|
|
20231109,114700,147089800,25300,25300,25300,25300,0
|
|
20231109,114600,147089800,25300,25300,25300,25300,28
|
|
20231109,114500,146381400,25300,25300,25300,25300,0
|
|
20231109,114400,146381400,25300,25300,25300,25300,0
|
|
20231109,114300,146381400,25300,25300,25300,25300,0
|
|
20231109,114200,146381400,25300,25300,25300,25300,0
|
|
20231109,114100,146381400,25300,25300,25300,25300,0
|
|
20231109,114000,146381400,25300,25300,25300,25300,0
|
|
20231109,113900,146381400,25300,25300,25300,25300,0
|
|
20231109,113800,146381400,25300,25300,25300,25300,21
|
|
20231109,113700,145850100,25300,25300,25300,25300,3
|
|
20231109,113600,145774200,25250,25250,25250,25250,0
|
|
20231109,113500,145774200,25250,25250,25250,25250,0
|
|
20231109,113400,145774200,25250,25250,25250,25250,0
|
|
20231109,113300,145774200,25250,25250,25250,25250,50
|
|
20231109,113200,144511700,25300,25300,25300,25300,0
|
|
20231109,113100,144511700,25300,25300,25300,25300,0
|
|
20231109,113000,144511700,25300,25300,25300,25300,0
|
|
20231109,112900,144511700,25300,25300,25300,25300,0
|
|
20231109,112800,144511700,25300,25300,25300,25300,0
|
|
20231109,112700,144511700,25300,25300,25300,25300,0
|
|
20231109,112600,144511700,25300,25300,25300,25300,0
|
|
20231109,112500,144511700,25300,25300,25300,25300,0
|
|
20231109,112400,144511700,25300,25300,25300,25300,0
|
|
20231109,112300,144511700,25300,25300,25300,25300,0
|
|
20231109,112200,144511700,25300,25300,25300,25300,0
|
|
20231109,112100,144511700,25300,25300,25300,25300,0
|
|
20231109,112000,144511700,25300,25300,25300,25300,15
|
|
20231109,111900,144132200,25400,25400,25400,25400,0
|
|
20231109,111800,144132200,25400,25400,25400,25400,0
|
|
20231109,111700,144132200,25400,25400,25400,25400,0
|
|
20231109,111600,144132200,25400,25400,25400,25400,1
|
|
20231109,111500,144106800,25400,25400,25400,25400,1
|
|
20231109,111400,144081400,25400,25400,25400,25400,0
|
|
20231109,111300,144081400,25400,25400,25400,25400,0
|
|
20231109,111200,144081400,25400,25400,25400,25400,1
|
|
20231109,111100,144056000,25250,25250,25250,25250,0
|
|
20231109,111000,144056000,25250,25250,25250,25250,1
|
|
20231109,110900,144030750,25400,25400,25400,25400,41
|
|
20231109,110800,142989350,25350,25350,25350,25350,3
|
|
20231109,110700,142913300,25350,25250,25350,25250,46
|
|
20231109,110600,141749200,25250,25250,25250,25250,0
|
|
20231109,110500,141749200,25250,25250,25250,25250,0
|
|
20231109,110400,141749200,25250,25300,25300,25250,40
|
|
20231109,110300,140738900,25300,25300,25300,25300,0
|
|
20231109,110200,140738900,25300,25300,25300,25300,39
|
|
20231109,110100,139752200,25300,25300,25300,25300,1
|
|
20231109,110000,139726900,25300,25300,25300,25300,0
|
|
20231109,105900,139726900,25300,25300,25300,25300,0
|
|
20231109,105800,139726900,25300,25300,25300,25300,0
|
|
20231109,105700,139726900,25300,25300,25300,25300,50
|
|
20231109,105600,138461900,25300,25300,25300,25300,46
|
|
20231109,105500,137298100,25250,25250,25250,25250,0
|
|
20231109,105400,137298100,25250,25250,25250,25250,4
|
|
20231109,105300,137197100,25250,25250,25250,25250,0
|
|
20231109,105200,137197100,25250,25250,25250,25250,0
|
|
20231109,105100,137197100,25250,25250,25250,25250,0
|
|
20231109,105000,137197100,25250,25250,25250,25250,4
|
|
20231109,104900,137096100,25400,25400,25400,25400,0
|
|
20231109,104800,137096100,25400,25400,25400,25400,0
|
|
20231109,104700,137096100,25400,25350,25400,25350,34
|
|
20231109,104600,136232550,25350,25350,25350,25350,26
|
|
20231109,104500,135573450,25250,25250,25250,25250,0
|
|
20231109,104400,135573450,25250,25250,25250,25250,4
|
|
20231109,104300,135472450,25300,25300,25300,25300,0
|
|
20231109,104200,135472450,25300,25300,25300,25300,0
|
|
20231109,104100,135472450,25300,25300,25300,25300,0
|
|
20231109,104000,135472450,25300,25300,25300,25300,65
|
|
20231109,103900,133827950,25250,25250,25250,25250,5
|
|
20231109,103800,133701700,25250,25250,25250,25250,2
|
|
20231109,103700,133651200,25250,25250,25250,25250,0
|
|
20231109,103600,133651200,25250,25250,25250,25250,0
|
|
20231109,103500,133651200,25250,25250,25250,25250,0
|
|
20231109,103400,133651200,25250,25250,25250,25250,0
|
|
20231109,103300,133651200,25250,25250,25250,25250,63
|
|
20231109,103200,132060450,25300,25300,25300,25300,1
|
|
20231109,103100,132035150,25300,25300,25300,25300,0
|
|
20231109,103000,132035150,25300,25250,25300,25250,41
|
|
20231109,102900,130999850,25300,25300,25300,25300,0
|
|
20231109,102800,130999850,25300,25300,25300,25300,3
|
|
20231109,102700,130923950,25300,25300,25300,25300,0
|
|
20231109,102600,130923950,25300,25300,25300,25300,0
|
|
20231109,102500,130923950,25300,25300,25300,25300,0
|
|
20231109,102400,130923950,25300,25300,25300,25300,0
|
|
20231109,102300,130923950,25300,25300,25300,25300,0
|
|
20231109,102200,130923950,25300,25300,25300,25300,0
|
|
20231109,102100,130923950,25300,25300,25300,25300,0
|
|
20231109,102000,130923950,25300,25300,25300,25300,0
|
|
20231109,101900,130923950,25300,25300,25300,25300,0
|
|
20231109,101800,130923950,25300,25300,25300,25300,0
|
|
20231109,101700,130923950,25300,25300,25300,25300,101
|
|
20231109,101600,128368650,25200,25200,25200,25200,2
|
|
20231109,101500,128318250,25300,25300,25300,25300,40
|
|
20231109,101400,127306250,25300,25300,25300,25300,64
|
|
20231109,101300,125687050,25250,25250,25250,25250,0
|
|
20231109,101200,125687050,25250,25200,25250,25200,54
|
|
20231109,101100,124324050,25200,25200,25200,25200,60
|
|
20231109,101000,122812050,25200,25200,25200,25200,21
|
|
20231109,100900,122282850,25200,25200,25200,25200,210
|
|
20231109,100800,116990850,25200,25200,25200,25200,16
|
|
20231109,100700,116587650,25250,25250,25250,25250,12
|
|
20231109,100600,116284650,25250,25250,25250,25250,0
|
|
20231109,100500,116284650,25250,25250,25250,25250,0
|
|
20231109,100400,116284650,25250,25250,25250,25250,0
|
|
20231109,100300,116284650,25250,25250,25250,25250,0
|
|
20231109,100200,116284650,25250,25250,25250,25250,28
|
|
20231109,100100,115577650,25200,25200,25200,25200,45
|
|
20231109,100000,114443650,25150,25150,25150,25150,3
|
|
20231109,095900,114368200,25150,25150,25150,25150,44
|
|
20231109,095800,113261600,25150,25200,25200,25150,199
|
|
20231109,095700,108248300,25200,25200,25200,25200,49
|
|
20231109,095600,107013500,25200,25200,25200,25200,33
|
|
20231109,095500,106181900,25200,25250,25250,25200,42
|
|
20231109,095400,105122850,25250,25250,25250,25200,702
|
|
20231109,095300,87411500,25250,25300,25300,25250,166
|
|
20231109,095200,83212450,25300,25300,25300,25300,94
|
|
20231109,095100,80834250,25300,25300,25450,25300,74
|
|
20231109,095000,78957550,25300,25300,25300,25300,89
|
|
20231109,094900,76705850,25350,25350,25500,25350,304
|
|
20231109,094800,68999150,25350,25350,25350,25350,93
|
|
20231109,094700,66641600,25400,25400,25400,25400,163
|
|
20231109,094600,62501400,25550,25450,25550,25400,82
|
|
20231109,094500,60411250,25400,25400,25400,25400,29
|
|
20231109,094400,59674650,25450,25450,25450,25450,1
|
|
20231109,094300,59649200,25550,25550,25550,25550,0
|
|
20231109,094200,59649200,25550,25550,25550,25550,0
|
|
20231109,094100,59649200,25550,25450,25550,25450,281
|
|
20231109,094000,52494150,25450,25450,25450,25450,7
|
|
20231109,093900,52316000,25500,25500,25500,25500,10
|
|
20231109,093800,52061000,25500,25500,25500,25500,54
|
|
20231109,093700,50684000,25450,25450,25450,25450,6
|
|
20231109,093600,50531300,25550,25500,25550,25500,47
|
|
20231109,093500,49330550,25450,25450,25450,25450,22
|
|
20231109,093400,48770650,25450,25500,25500,25450,6
|
|
20231109,093300,48617800,25500,25600,25600,25500,60
|
|
20231109,093200,47087600,25600,25600,25600,25600,0
|
|
20231109,093100,47087600,25600,25600,25600,25600,130
|
|
20231109,093000,43759600,25600,25500,25600,25500,74
|
|
20231109,092900,41872400,25500,25500,25500,25500,1
|
|
20231109,092800,41846900,25500,25500,25500,25500,0
|
|
20231109,092700,41846900,25500,25500,25500,25500,33
|
|
20231109,092600,41005400,25500,25550,25550,25500,161
|
|
20231109,092500,36899550,25700,25750,25750,25700,23
|
|
20231109,092400,36308150,25750,25400,25750,25400,709
|
|
20231109,092300,18135450,25450,25450,25450,25450,27
|
|
20231109,092200,17448300,25400,25400,25400,25400,6
|
|
20231109,092100,17295900,25400,25400,25400,25400,55
|
|
20231109,092000,15898900,25450,25450,25450,25450,1
|
|
20231109,091900,15873450,25300,25300,25300,25300,0
|
|
20231109,091800,15873450,25300,25400,25400,25300,230
|
|
20231109,091700,10051400,25300,25300,25300,25300,0
|
|
20231109,091600,10051400,25300,25300,25300,25300,0
|
|
20231109,091500,10051400,25300,25300,25300,25300,4
|
|
20231109,091400,9950200,25300,25300,25300,25300,7
|
|
20231109,091300,9773100,25400,25400,25400,25350,102
|
|
20231109,091200,7182350,25400,25400,25400,25400,0
|
|
20231109,091100,7182350,25400,25300,25400,25300,28
|
|
20231109,091000,6472650,25400,25400,25400,25400,0
|
|
20231109,090900,6472650,25400,25400,25400,25400,7
|
|
20231109,090800,6294850,25300,25300,25300,25300,0
|
|
20231109,090700,6294850,25300,25300,25300,25300,7
|
|
20231109,090600,6117750,25300,25300,25300,25300,11
|
|
20231109,090500,5839450,25300,25300,25300,25300,0
|
|
20231109,090400,5839450,25300,25300,25300,25300,40
|
|
20231109,090300,4827450,25300,25400,25400,25300,8
|
|
20231109,090200,4624950,25450,25450,25450,25450,1
|
|
20231109,090100,4599500,25250,25300,25300,25250,150
|
|
20231109,090000,811900,25400,25250,25400,25250,32
|