588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,184500,6186284500,31300,31300,31300,31300,6674
|
|
20231101,184400,6186284500,31300,31300,31300,31300,0
|
|
20231101,184300,6186284500,31300,31300,31300,31300,0
|
|
20231101,184200,6186284500,31300,31300,31300,31300,0
|
|
20231101,184100,6186284500,31300,31300,31300,31300,0
|
|
20231101,184000,6186284500,31300,31300,31300,31300,0
|
|
20231101,183900,6186284500,31300,31300,31300,31300,0
|
|
20231101,183800,6186284500,31300,31300,31300,31300,0
|
|
20231101,183700,6186284500,31300,31300,31300,31300,0
|
|
20231101,183600,6186284500,31300,31300,31300,31300,0
|
|
20231101,183500,6186284500,31300,31300,31300,31300,0
|
|
20231101,183400,6186284500,31300,31300,31300,31300,0
|
|
20231101,183300,6186284500,31300,31300,31300,31300,0
|
|
20231101,183200,6186284500,31300,31300,31300,31300,0
|
|
20231101,183100,6186284500,31300,31300,31300,31300,0
|
|
20231101,183000,6186284500,31300,31300,31300,31300,0
|
|
20231101,182900,6186284500,31300,31300,31300,31300,0
|
|
20231101,182800,6186284500,31300,31300,31300,31300,0
|
|
20231101,182700,6186284500,31300,31300,31300,31300,0
|
|
20231101,182600,6186284500,31300,31300,31300,31300,0
|
|
20231101,182500,6186284500,31300,31300,31300,31300,0
|
|
20231101,182400,6186284500,31300,31300,31300,31300,0
|
|
20231101,182300,6186284500,31300,31300,31300,31300,0
|
|
20231101,182200,6186284500,31300,31300,31300,31300,0
|
|
20231101,182100,6186284500,31300,31300,31300,31300,0
|
|
20231101,182000,6186284500,31300,31300,31300,31300,0
|
|
20231101,181900,6186284500,31300,31300,31300,31300,0
|
|
20231101,181800,6186284500,31300,31300,31300,31300,0
|
|
20231101,181700,6186284500,31300,31300,31300,31300,0
|
|
20231101,181600,6186284500,31300,31300,31300,31300,0
|
|
20231101,181500,6186284500,31300,31300,31300,31300,6674
|
|
20231101,181400,6186284500,31300,31300,31300,31300,0
|
|
20231101,181300,6186284500,31300,31300,31300,31300,0
|
|
20231101,181200,6186284500,31300,31300,31300,31300,0
|
|
20231101,181100,6186284500,31300,31300,31300,31300,0
|
|
20231101,181000,6186284500,31300,31300,31300,31300,0
|
|
20231101,180900,6186284500,31300,31300,31300,31300,0
|
|
20231101,180800,6186284500,31300,31300,31300,31300,0
|
|
20231101,180700,6186284500,31300,31300,31300,31300,0
|
|
20231101,180600,6186284500,31300,31300,31300,31300,0
|
|
20231101,180500,6186284500,31300,31300,31300,31300,0
|
|
20231101,180400,6186284500,31300,31300,31300,31300,0
|
|
20231101,180300,6186284500,31300,31300,31300,31300,0
|
|
20231101,180200,6186284500,31300,31300,31300,31300,0
|
|
20231101,180100,6186284500,31300,31300,31300,31300,0
|
|
20231101,180000,6186284500,31300,31300,31300,31300,0
|
|
20231101,175900,6186284500,31300,31300,31300,31300,0
|
|
20231101,175800,6186284500,31300,31300,31300,31300,0
|
|
20231101,175700,6186284500,31300,31300,31300,31300,0
|
|
20231101,175600,6186284500,31300,31300,31300,31300,0
|
|
20231101,175500,6186284500,31300,31300,31300,31300,0
|
|
20231101,175400,6186284500,31300,31300,31300,31300,0
|
|
20231101,175300,6186284500,31300,31300,31300,31300,0
|
|
20231101,175200,6186284500,31300,31300,31300,31300,0
|
|
20231101,175100,6186284500,31300,31300,31300,31300,0
|
|
20231101,175000,6186284500,31300,31300,31300,31300,0
|
|
20231101,174900,6186284500,31300,31300,31300,31300,0
|
|
20231101,174800,6186284500,31300,31300,31300,31300,0
|
|
20231101,174700,6186284500,31300,31300,31300,31300,0
|
|
20231101,174600,6186284500,31300,31300,31300,31300,0
|
|
20231101,174500,6186284500,31300,31300,31300,31300,6674
|
|
20231101,174400,6186284500,31300,31300,31300,31300,0
|
|
20231101,174300,6186284500,31300,31300,31300,31300,0
|
|
20231101,174200,6186284500,31300,31300,31300,31300,0
|
|
20231101,174100,6186284500,31300,31300,31300,31300,0
|
|
20231101,174000,6186284500,31300,31300,31300,31300,0
|
|
20231101,173900,6186284500,31300,31300,31300,31300,0
|
|
20231101,173800,6186284500,31300,31300,31300,31300,0
|
|
20231101,173700,6186284500,31300,31300,31300,31300,0
|
|
20231101,173600,6186284500,31300,31300,31300,31300,0
|
|
20231101,173500,6186284500,31300,31300,31300,31300,0
|
|
20231101,173400,6186284500,31300,31300,31300,31300,0
|
|
20231101,173300,6186284500,31300,31300,31300,31300,0
|
|
20231101,173200,6186284500,31300,31300,31300,31300,0
|
|
20231101,173100,6186284500,31300,31300,31300,31300,0
|
|
20231101,173000,6186284500,31300,31300,31300,31300,0
|
|
20231101,172900,6186284500,31300,31300,31300,31300,0
|
|
20231101,172800,6186284500,31300,31300,31300,31300,0
|
|
20231101,172700,6186284500,31300,31300,31300,31300,0
|
|
20231101,172600,6186284500,31300,31300,31300,31300,0
|
|
20231101,172500,6186284500,31300,31300,31300,31300,0
|
|
20231101,172400,6186284500,31300,31300,31300,31300,0
|
|
20231101,172300,6186284500,31300,31300,31300,31300,0
|
|
20231101,172200,6186284500,31300,31300,31300,31300,0
|
|
20231101,172100,6186284500,31300,31300,31300,31300,0
|
|
20231101,172000,6186284500,31300,31300,31300,31300,0
|
|
20231101,171900,6186284500,31300,31300,31300,31300,0
|
|
20231101,171800,6186284500,31300,31300,31300,31300,0
|
|
20231101,171700,6186284500,31300,31300,31300,31300,0
|
|
20231101,171600,6186284500,31300,31300,31300,31300,0
|
|
20231101,171500,6186284500,31300,31300,31300,31300,6674
|
|
20231101,171400,6186284500,31300,31300,31300,31300,0
|
|
20231101,171300,6186284500,31300,31300,31300,31300,0
|
|
20231101,171200,6186284500,31300,31300,31300,31300,0
|
|
20231101,171100,6186284500,31300,31300,31300,31300,0
|
|
20231101,171000,6186284500,31300,31300,31300,31300,0
|
|
20231101,170900,6186284500,31300,31300,31300,31300,0
|
|
20231101,170800,6186284500,31300,31300,31300,31300,0
|
|
20231101,170700,6186284500,31300,31300,31300,31300,0
|
|
20231101,170600,6186284500,31300,31300,31300,31300,0
|
|
20231101,170500,6186284500,31300,31300,31300,31300,0
|
|
20231101,170400,6186284500,31300,31300,31300,31300,0
|
|
20231101,170300,6186284500,31300,31300,31300,31300,0
|
|
20231101,170200,6186284500,31300,31300,31300,31300,0
|
|
20231101,170100,6186284500,31300,31300,31300,31300,0
|
|
20231101,170000,6186284500,31300,31300,31300,31300,0
|
|
20231101,165900,6186284500,31300,31300,31300,31300,0
|
|
20231101,165800,6186284500,31300,31300,31300,31300,0
|
|
20231101,165700,6186284500,31300,31300,31300,31300,0
|
|
20231101,165600,6186284500,31300,31300,31300,31300,0
|
|
20231101,165500,6186284500,31300,31300,31300,31300,0
|
|
20231101,165400,6186284500,31300,31300,31300,31300,0
|
|
20231101,165300,6186284500,31300,31300,31300,31300,0
|
|
20231101,165200,6186284500,31300,31300,31300,31300,0
|
|
20231101,165100,6186284500,31300,31300,31300,31300,0
|
|
20231101,165000,6186284500,31300,31300,31300,31300,0
|
|
20231101,164900,6186284500,31300,31300,31300,31300,0
|
|
20231101,164800,6186284500,31300,31300,31300,31300,0
|
|
20231101,164700,6186284500,31300,31300,31300,31300,0
|
|
20231101,164600,6186284500,31300,31300,31300,31300,0
|
|
20231101,164500,6186284500,31300,31300,31300,31300,6674
|
|
20231101,164400,6186284500,31300,31300,31300,31300,0
|
|
20231101,164300,6186284500,31300,31300,31300,31300,0
|
|
20231101,164200,6186284500,31300,31300,31300,31300,0
|
|
20231101,164100,6186284500,31300,31300,31300,31300,0
|
|
20231101,164000,6186284500,31300,31300,31300,31300,0
|
|
20231101,163900,6186284500,31300,31300,31300,31300,0
|
|
20231101,163800,6186284500,31300,31300,31300,31300,0
|
|
20231101,163700,6186284500,31300,31300,31300,31300,0
|
|
20231101,163600,6186284500,31300,31300,31300,31300,0
|
|
20231101,163500,6186284500,31300,31300,31300,31300,0
|
|
20231101,163400,6186284500,31300,31300,31300,31300,0
|
|
20231101,163300,6186284500,31300,31300,31300,31300,0
|
|
20231101,163200,6186284500,31300,31300,31300,31300,0
|
|
20231101,163100,6186284500,31300,31300,31300,31300,0
|
|
20231101,163000,6186284500,31300,31300,31300,31300,0
|
|
20231101,162900,6186284500,31300,31300,31300,31300,0
|
|
20231101,162800,6186284500,31300,31300,31300,31300,0
|
|
20231101,162700,6186284500,31300,31300,31300,31300,0
|
|
20231101,162600,6186284500,31300,31300,31300,31300,0
|
|
20231101,162500,6186284500,31300,31300,31300,31300,0
|
|
20231101,162400,6186284500,31300,31300,31300,31300,0
|
|
20231101,162300,6186284500,31300,31300,31300,31300,0
|
|
20231101,162200,6186284500,31300,31300,31300,31300,0
|
|
20231101,162100,6186284500,31300,31300,31300,31300,0
|
|
20231101,162000,6186284500,31300,31300,31300,31300,0
|
|
20231101,161900,6186284500,31300,31300,31300,31300,0
|
|
20231101,161800,6186284500,31300,31300,31300,31300,0
|
|
20231101,161700,6186284500,31300,31300,31300,31300,0
|
|
20231101,161600,6186284500,31300,31300,31300,31300,0
|
|
20231101,161500,6186284500,31300,31300,31300,31300,6674
|
|
20231101,161400,6186284500,31300,31300,31300,31300,0
|
|
20231101,161300,6186284500,31300,31300,31300,31300,0
|
|
20231101,161200,6186284500,31300,31300,31300,31300,0
|
|
20231101,161100,6186284500,31300,31300,31300,31300,0
|
|
20231101,161000,6186284500,31300,31300,31300,31300,0
|
|
20231101,160900,6186284500,31300,31300,31300,31300,0
|
|
20231101,160800,6186284500,31300,31300,31300,31300,0
|
|
20231101,160700,6186284500,31300,31300,31300,31300,0
|
|
20231101,160600,6186284500,31300,31300,31300,31300,0
|
|
20231101,160500,6186284500,31300,31300,31300,31300,0
|
|
20231101,160400,6186284500,31300,31300,31300,31300,0
|
|
20231101,160300,6186284500,31300,31300,31300,31300,0
|
|
20231101,160200,6186284500,31300,31300,31300,31300,0
|
|
20231101,160100,6186284500,31300,31300,31300,31300,0
|
|
20231101,160000,6186284500,31300,31300,31300,31300,0
|
|
20231101,155900,6186284500,31300,31300,31300,31300,0
|
|
20231101,155800,6186284500,31300,31300,31300,31300,0
|
|
20231101,155700,6186284500,31300,31300,31300,31300,0
|
|
20231101,155600,6186284500,31300,31300,31300,31300,0
|
|
20231101,155500,6186284500,31300,31300,31300,31300,0
|
|
20231101,155400,6186284500,31300,31300,31300,31300,0
|
|
20231101,155300,6186284500,31300,31300,31300,31300,0
|
|
20231101,155200,6186284500,31300,31300,31300,31300,0
|
|
20231101,155100,6186284500,31300,31300,31300,31300,0
|
|
20231101,155000,6186284500,31300,31300,31300,31300,0
|
|
20231101,154900,6186284500,31300,31300,31300,31300,0
|
|
20231101,154800,6186284500,31300,31300,31300,31300,0
|
|
20231101,154700,6186284500,31300,31300,31300,31300,0
|
|
20231101,154600,6186284500,31300,31300,31300,31300,0
|
|
20231101,154500,6186284500,31300,31300,31300,31300,6674
|
|
20231101,154400,6186284500,31300,31300,31300,31300,0
|
|
20231101,154300,6186284500,31300,31300,31300,31300,0
|
|
20231101,154200,6186284500,31300,31300,31300,31300,0
|
|
20231101,154100,6186284500,31300,31300,31300,31300,0
|
|
20231101,154000,6186284500,31300,31300,31300,31300,0
|
|
20231101,153900,6186284500,31300,31300,31300,31300,0
|
|
20231101,153800,6186284500,31300,31300,31300,31300,0
|
|
20231101,153700,6186284500,31300,31300,31300,31300,0
|
|
20231101,153600,6186284500,31300,31300,31300,31300,0
|
|
20231101,153500,6186284500,31300,31300,31300,31300,0
|
|
20231101,153400,6186284500,31300,31300,31300,31300,0
|
|
20231101,153300,6186284500,31300,31300,31300,31300,0
|
|
20231101,153200,6186284500,31300,31300,31300,31300,0
|
|
20231101,153100,6186284500,31300,31300,31300,31300,0
|
|
20231101,153000,6186284500,31300,31300,31300,31300,6674
|
|
20231101,152900,5977388300,31250,31250,31250,31250,0
|
|
20231101,152800,5977388300,31250,31250,31250,31250,0
|
|
20231101,152700,5977388300,31250,31250,31250,31250,0
|
|
20231101,152600,5977388300,31250,31250,31250,31250,0
|
|
20231101,152500,5977388300,31250,31250,31250,31250,0
|
|
20231101,152400,5977388300,31250,31250,31250,31250,0
|
|
20231101,152300,5977388300,31250,31250,31250,31250,0
|
|
20231101,152200,5977388300,31250,31250,31250,31250,0
|
|
20231101,152100,5977388300,31250,31250,31250,31250,0
|
|
20231101,152000,5977388300,31250,31250,31250,31250,0
|
|
20231101,151900,5977388300,31250,31200,31250,31200,1110
|
|
20231101,151800,5942742400,31200,31200,31200,31150,449
|
|
20231101,151700,5928740450,31200,31200,31200,31100,674
|
|
20231101,151600,5907757350,31200,31150,31200,31150,323
|
|
20231101,151500,5897694900,31100,31150,31200,31100,270
|
|
20231101,151400,5889279800,31200,31150,31200,31150,502
|
|
20231101,151300,5873633300,31150,31100,31150,31100,121
|
|
20231101,151200,5869867150,31050,31050,31150,31050,2361
|
|
20231101,151100,5796444050,31100,31050,31100,31050,1107
|
|
20231101,151000,5762067100,31000,31000,31050,30950,993
|
|
20231101,150900,5731261950,31000,31050,31100,31000,868
|
|
20231101,150800,5704343500,31050,31000,31150,31000,414
|
|
20231101,150700,5691491850,31000,31000,31150,31000,952
|
|
20231101,150600,5661938200,30950,31000,31050,30950,822
|
|
20231101,150500,5636459750,31000,31000,31050,30950,2678
|
|
20231101,150400,5553522650,31000,31100,31100,31000,1602
|
|
20231101,150300,5503826000,31100,31100,31150,31100,135
|
|
20231101,150200,5499624350,31100,31100,31200,31100,1459
|
|
20231101,150100,5454189500,31050,31050,31150,30950,3029
|
|
20231101,150000,5360132200,31050,30950,31050,30950,2334
|
|
20231101,145900,5287785900,30950,30950,31000,30950,259
|
|
20231101,145800,5279757400,31000,31000,31000,30950,1955
|
|
20231101,145700,5219204800,31000,31000,31050,30950,2858
|
|
20231101,145600,5130603800,31050,31000,31050,31000,877
|
|
20231101,145500,5103415900,31000,31050,31050,31000,401
|
|
20231101,145400,5090980850,31050,31050,31050,31000,487
|
|
20231101,145300,5075866800,31050,31100,31100,31050,881
|
|
20231101,145200,5048511200,31100,31100,31150,31100,2067
|
|
20231101,145100,4984227000,31100,31150,31150,31100,191
|
|
20231101,145000,4978285150,31100,31100,31150,31100,819
|
|
20231101,144900,4952797400,31150,31150,31200,31150,121
|
|
20231101,144800,4949028150,31150,31250,31250,31150,2090
|
|
20231101,144700,4883916950,31250,31200,31250,31200,400
|
|
20231101,144600,4871433250,31250,31250,31250,31250,1
|
|
20231101,144500,4871402000,31250,31200,31250,31150,328
|
|
20231101,144400,4861172950,31200,31250,31250,31200,593
|
|
20231101,144300,4842671100,31250,31250,31250,31200,362
|
|
20231101,144200,4831371450,31250,31200,31250,31150,1699
|
|
20231101,144100,4778364900,31200,31200,31200,31150,167
|
|
20231101,144000,4773161850,31200,31150,31200,31150,813
|
|
20231101,143900,4747811600,31150,31150,31200,31150,718
|
|
20231101,143800,4725441950,31150,31200,31200,31150,265
|
|
20231101,143700,4717185850,31200,31200,31200,31150,966
|
|
20231101,143600,4687056650,31200,31300,31300,31150,3479
|
|
20231101,143500,4578457300,31250,31300,31300,31250,96
|
|
20231101,143400,4575454100,31300,31250,31300,31250,261
|
|
20231101,143300,4567295350,31300,31250,31300,31250,238
|
|
20231101,143200,4559855700,31250,31300,31300,31250,242
|
|
20231101,143100,4552289500,31300,31300,31300,31300,16
|
|
20231101,143000,4551788700,31300,31250,31300,31250,97
|
|
20231101,142900,4548757250,31250,31350,31350,31250,930
|
|
20231101,142800,4519653400,31350,31350,31350,31300,145
|
|
20231101,142700,4515111150,31350,31350,31350,31300,61
|
|
20231101,142600,4513201300,31300,31300,31300,31300,1301
|
|
20231101,142500,4472480000,31250,31250,31250,31250,100
|
|
20231101,142400,4469355000,31250,31250,31250,31250,1
|
|
20231101,142300,4469323750,31250,31300,31300,31250,387
|
|
20231101,142200,4457226900,31300,31250,31300,31250,332
|
|
20231101,142100,4446835900,31300,31300,31300,31300,50
|
|
20231101,142000,4445270900,31300,31200,31300,31150,3706
|
|
20231101,141900,4329486500,31150,31200,31200,31150,312
|
|
20231101,141800,4319754900,31200,31250,31250,31200,1355
|
|
20231101,141700,4277478300,31250,31200,31250,31200,47
|
|
20231101,141600,4276010550,31250,31250,31250,31250,209
|
|
20231101,141500,4269479300,31250,31250,31250,31250,416
|
|
20231101,141400,4256479300,31250,31250,31300,31250,260
|
|
20231101,141300,4248354250,31250,31200,31300,31200,798
|
|
20231101,141200,4223416950,31250,31250,31250,31250,1140
|
|
20231101,141100,4187791950,31250,31300,31300,31250,614
|
|
20231101,141000,4168604350,31250,31300,31300,31250,82
|
|
20231101,140900,4166041750,31300,31300,31300,31250,44
|
|
20231101,140800,4164666400,31300,31250,31300,31250,594
|
|
20231101,140700,4146103850,31250,31300,31300,31250,229
|
|
20231101,140600,4138944750,31300,31350,31350,31300,2697
|
|
20231101,140500,4054467250,31350,31400,31400,31350,54
|
|
20231101,140400,4052774150,31400,31400,31400,31400,5
|
|
20231101,140300,4052617150,31400,31400,31400,31400,0
|
|
20231101,140200,4052617150,31400,31400,31400,31350,437
|
|
20231101,140100,4038905800,31400,31450,31450,31400,398
|
|
20231101,140000,4026405700,31450,31450,31500,31400,141
|
|
20231101,135900,4021967000,31450,31500,31500,31400,258
|
|
20231101,135800,4013849150,31400,31450,31500,31400,82
|
|
20231101,135700,4011268350,31400,31450,31450,31400,278
|
|
20231101,135600,4002528250,31450,31400,31450,31400,410
|
|
20231101,135500,3989653750,31400,31400,31400,31400,8
|
|
20231101,135400,3989402550,31350,31350,31400,31350,315
|
|
20231101,135300,3979526000,31400,31400,31400,31400,291
|
|
20231101,135200,3970388600,31400,31400,31400,31400,389
|
|
20231101,135100,3958174000,31400,31400,31400,31400,120
|
|
20231101,135000,3954406000,31400,31350,31400,31350,22
|
|
20231101,134900,3953715700,31400,31400,31400,31400,13
|
|
20231101,134800,3953307500,31350,31450,31450,31350,951
|
|
20231101,134700,3923486250,31400,31400,31400,31400,334
|
|
20231101,134600,3912998650,31400,31350,31400,31350,159
|
|
20231101,134500,3908009550,31350,31400,31400,31350,151
|
|
20231101,134400,3903272100,31350,31350,31350,31350,401
|
|
20231101,134300,3890700750,31350,31400,31450,31350,351
|
|
20231101,134200,3879696550,31400,31400,31400,31350,581
|
|
20231101,134100,3861457400,31350,31400,31400,31350,77
|
|
20231101,134000,3859042250,31400,31400,31400,31350,266
|
|
20231101,133900,3850690850,31400,31400,31400,31350,829
|
|
20231101,133800,3824698100,31350,31400,31400,31350,1142
|
|
20231101,133700,3788842050,31400,31450,31450,31400,781
|
|
20231101,133600,3764281500,31450,31500,31500,31450,147
|
|
20231101,133500,3759654300,31450,31500,31500,31450,42
|
|
20231101,133400,3758331800,31500,31500,31500,31500,113
|
|
20231101,133300,3754772300,31500,31500,31550,31450,133
|
|
20231101,133200,3750581400,31550,31500,31550,31450,43
|
|
20231101,133100,3749225250,31500,31500,31500,31500,380
|
|
20231101,133000,3737255250,31450,31450,31450,31450,0
|
|
20231101,132900,3737255250,31450,31450,31450,31450,63
|
|
20231101,132800,3735273900,31450,31450,31450,31450,113
|
|
20231101,132700,3731720050,31450,31500,31550,31450,386
|
|
20231101,132600,3719566900,31500,31550,31550,31500,43
|
|
20231101,132500,3718210300,31550,31500,31550,31500,40
|
|
20231101,132400,3716948450,31550,31550,31550,31550,6
|
|
20231101,132300,3716759150,31550,31500,31550,31500,524
|
|
20231101,132200,3700252600,31500,31500,31500,31500,21
|
|
20231101,132100,3699591100,31500,31500,31500,31450,883
|
|
20231101,132000,3671816900,31450,31500,31500,31450,136
|
|
20231101,131900,3667532950,31500,31500,31500,31500,96
|
|
20231101,131800,3664508950,31500,31500,31500,31450,14
|
|
20231101,131700,3664068000,31550,31500,31550,31450,90
|
|
20231101,131600,3661235600,31500,31500,31500,31500,73
|
|
20231101,131500,3658936100,31500,31600,31600,31500,183
|
|
20231101,131400,3653170200,31600,31500,31600,31500,203
|
|
20231101,131300,3646762500,31500,31500,31500,31500,100
|
|
20231101,131200,3643612500,31450,31500,31500,31450,419
|
|
20231101,131100,3630414950,31500,31500,31550,31500,205
|
|
20231101,131000,3623957400,31550,31550,31550,31550,107
|
|
20231101,130900,3620581550,31500,31450,31500,31450,1025
|
|
20231101,130800,3588296550,31450,31450,31450,31450,197
|
|
20231101,130700,3582100900,31450,31450,31450,31450,144
|
|
20231101,130600,3577572100,31450,31450,31450,31450,67
|
|
20231101,130500,3575464950,31450,31450,31450,31450,585
|
|
20231101,130400,3557066700,31500,31500,31500,31500,5
|
|
20231101,130300,3556909200,31450,31450,31450,31400,1829
|
|
20231101,130200,3499412750,31450,31450,31500,31450,520
|
|
20231101,130100,3483057750,31450,31500,31500,31450,57
|
|
20231101,130000,3481262450,31500,31500,31500,31450,214
|
|
20231101,125900,3474530600,31500,31450,31500,31450,116
|
|
20231101,125800,3470877100,31450,31500,31500,31450,358
|
|
20231101,125700,3459605650,31500,31500,31500,31500,111
|
|
20231101,125600,3456109150,31500,31500,31500,31500,22
|
|
20231101,125500,3455416150,31500,31450,31500,31450,329
|
|
20231101,125400,3445052700,31450,31500,31500,31450,472
|
|
20231101,125300,3430186250,31500,31550,31550,31500,152
|
|
20231101,125200,3425395650,31550,31550,31600,31550,907
|
|
20231101,125100,3396778750,31550,31550,31550,31550,27
|
|
20231101,125000,3395926900,31700,31750,31750,31600,791
|
|
20231101,124900,3370920350,31700,31700,31700,31700,65
|
|
20231101,124800,3368859850,31700,31700,31700,31650,307
|
|
20231101,124700,3359130400,31700,31650,31700,31650,237
|
|
20231101,124600,3351627500,31650,31650,31650,31650,514
|
|
20231101,124500,3335359400,31650,31650,31650,31650,70
|
|
20231101,124400,3333143900,31700,31700,31700,31700,23
|
|
20231101,124300,3332414800,31700,31700,31700,31700,15
|
|
20231101,124200,3331939300,31700,31700,31750,31700,556
|
|
20231101,124100,3314310450,31750,31800,31800,31750,95
|
|
20231101,124000,3311293250,31800,31750,31800,31750,345
|
|
20231101,123900,3300339250,31750,31750,31750,31750,36
|
|
20231101,123800,3299196250,31750,31800,31800,31750,61
|
|
20231101,123700,3297258950,31800,31800,31850,31800,390
|
|
20231101,123600,3284856900,31850,31850,31850,31850,14
|
|
20231101,123500,3284411000,31850,31850,31850,31850,0
|
|
20231101,123400,3284411000,31850,31900,31900,31850,45
|
|
20231101,123300,3282977650,31850,31850,31850,31850,465
|
|
20231101,123200,3268167400,31850,31850,31850,31850,9
|
|
20231101,123100,3267880750,31850,31850,31850,31850,7
|
|
20231101,123000,3267657800,31900,31850,31900,31850,220
|
|
20231101,122900,3260648100,31850,31900,31900,31850,369
|
|
20231101,122800,3248895250,31900,31900,31900,31850,92
|
|
20231101,122700,3245960950,31850,31850,31850,31850,69
|
|
20231101,122600,3243763300,31850,31850,31850,31850,97
|
|
20231101,122500,3240673850,31850,31850,31850,31850,54
|
|
20231101,122400,3238953950,31850,31850,31850,31850,145
|
|
20231101,122300,3234335700,31800,31850,31850,31800,3
|
|
20231101,122200,3234240250,31850,31850,31850,31850,23
|
|
20231101,122100,3233507700,31850,31900,31900,31850,8
|
|
20231101,122000,3233252600,31850,31900,31900,31850,6
|
|
20231101,121900,3233061450,31900,31850,31900,31850,59
|
|
20231101,121800,3231180100,31850,31800,31850,31800,1170
|
|
20231101,121700,3193934600,31800,31800,31800,31800,32
|
|
20231101,121600,3192917000,31750,31750,31750,31750,0
|
|
20231101,121500,3192917000,31750,31800,31800,31750,256
|
|
20231101,121400,3184778400,31800,31800,31800,31800,1
|
|
20231101,121300,3184746600,31800,31800,31850,31800,82
|
|
20231101,121200,3182138950,31850,31850,31850,31850,53
|
|
20231101,121100,3180450900,31850,31850,31850,31850,105
|
|
20231101,121000,3177106650,31850,31850,31850,31850,2
|
|
20231101,120900,3177042950,31850,31850,31850,31850,1
|
|
20231101,120800,3177011100,31800,31800,31800,31800,251
|
|
20231101,120700,3169029300,31800,31750,31800,31750,22
|
|
20231101,120600,3168330000,31800,31800,31800,31800,1
|
|
20231101,120500,3168298200,31750,31700,31750,31700,155
|
|
20231101,120400,3163377150,31750,31700,31750,31700,18
|
|
20231101,120300,3162805850,31750,31750,31750,31750,10
|
|
20231101,120200,3162488350,31750,31800,31800,31750,474
|
|
20231101,120100,3147433850,31750,31750,31750,31750,36
|
|
20231101,120000,3146290850,31800,31800,31800,31800,14
|
|
20231101,115900,3145845650,31800,31800,31800,31800,2
|
|
20231101,115800,3145782050,31750,31750,31800,31750,98
|
|
20231101,115700,3142670500,31750,31800,31800,31750,85
|
|
20231101,115600,3139971450,31800,31800,31800,31750,93
|
|
20231101,115500,3137014450,31800,31800,31800,31800,0
|
|
20231101,115400,3137014450,31800,31800,31800,31800,55
|
|
20231101,115300,3135265450,31800,31750,31800,31750,277
|
|
20231101,115200,3126457150,31750,31750,31750,31750,46
|
|
20231101,115100,3124996650,31750,31750,31750,31750,8
|
|
20231101,115000,3124742650,31850,31800,31850,31800,749
|
|
20231101,114900,3100918650,31850,31850,31900,31850,791
|
|
20231101,114800,3075724450,31850,31850,31850,31850,18
|
|
20231101,114700,3075151150,31850,31850,31850,31850,117
|
|
20231101,114600,3071424700,31850,31800,31850,31800,6
|
|
20231101,114500,3071233850,31800,31850,31850,31800,65
|
|
20231101,114400,3069163650,31850,31850,31850,31850,124
|
|
20231101,114300,3065214250,31850,31850,31850,31850,5
|
|
20231101,114200,3065055000,31850,31850,31850,31850,0
|
|
20231101,114100,3065055000,31850,31850,31850,31850,128
|
|
20231101,114000,3060978200,31850,31900,31900,31850,147
|
|
20231101,113900,3056296150,31850,31850,31850,31850,183
|
|
20231101,113800,3050467600,31850,31850,31850,31850,0
|
|
20231101,113700,3050467600,31850,31850,31850,31850,278
|
|
20231101,113600,3041613300,31850,31900,31900,31850,257
|
|
20231101,113500,3033427600,31850,31800,31850,31800,272
|
|
20231101,113400,3024764500,31850,31800,31850,31800,156
|
|
20231101,113300,3019801100,31800,31700,31800,31700,1731
|
|
20231101,113200,2964880100,31700,31700,31700,31700,136
|
|
20231101,113100,2960568900,31700,31700,31700,31700,247
|
|
20231101,113000,2952739000,31650,31600,31650,31600,3720
|
|
20231101,112900,2835130350,31550,31550,31550,31550,0
|
|
20231101,112800,2835130350,31550,31550,31550,31550,0
|
|
20231101,112700,2835130350,31550,31550,31550,31550,1
|
|
20231101,112600,2835098800,31550,31550,31550,31550,24
|
|
20231101,112500,2834341600,31550,31550,31550,31550,114
|
|
20231101,112400,2830744900,31550,31600,31600,31550,84
|
|
20231101,112300,2828094500,31550,31550,31550,31550,2
|
|
20231101,112200,2828031400,31600,31600,31600,31600,492
|
|
20231101,112100,2812484200,31600,31600,31600,31600,4
|
|
20231101,112000,2812357800,31600,31600,31600,31600,61
|
|
20231101,111900,2810430200,31650,31650,31650,31600,53
|
|
20231101,111800,2808752850,31650,31650,31650,31650,174
|
|
20231101,111700,2803245750,31650,31650,31650,31650,108
|
|
20231101,111600,2799827550,31650,31650,31650,31650,57
|
|
20231101,111500,2798023500,31650,31650,31650,31650,6
|
|
20231101,111400,2797833600,31650,31650,31650,31650,134
|
|
20231101,111300,2793592500,31650,31650,31650,31650,247
|
|
20231101,111200,2785774950,31650,31600,31650,31600,350
|
|
20231101,111100,2774712800,31600,31600,31600,31600,11
|
|
20231101,111000,2774365200,31600,31600,31650,31550,515
|
|
20231101,110900,2758091150,31600,31650,31650,31600,208
|
|
20231101,110800,2751518250,31600,31600,31600,31600,213
|
|
20231101,110700,2744787450,31600,31600,31600,31600,4
|
|
20231101,110600,2744661050,31600,31600,31600,31600,32
|
|
20231101,110500,2743649850,31600,31600,31600,31600,8
|
|
20231101,110400,2743397050,31600,31600,31600,31600,15
|
|
20231101,110300,2742923050,31650,31650,31650,31650,56
|
|
20231101,110200,2741150650,31650,31650,31650,31650,49
|
|
20231101,110100,2739599800,31650,31550,31650,31550,37
|
|
20231101,110000,2738428850,31550,31550,31650,31500,1125
|
|
20231101,105900,2702930000,31550,31600,31600,31500,540
|
|
20231101,105800,2685915400,31550,31600,31600,31500,340
|
|
20231101,105700,2675200650,31550,31400,31550,31400,1343
|
|
20231101,105600,2632908300,31400,31450,31500,31400,750
|
|
20231101,105500,2609342600,31450,31500,31500,31400,2793
|
|
20231101,105400,2521494200,31500,31600,31600,31500,1822
|
|
20231101,105300,2463987400,31600,31600,31600,31600,72
|
|
20231101,105200,2461712200,31600,31600,31650,31600,49
|
|
20231101,105100,2460163750,31600,31650,31650,31600,1115
|
|
20231101,105000,2424924000,31650,31650,31700,31650,447
|
|
20231101,104900,2410775250,31650,31650,31650,31650,564
|
|
20231101,104800,2392924650,31650,31700,31700,31650,561
|
|
20231101,104700,2375166050,31700,31700,31700,31650,67
|
|
20231101,104600,2373042200,31700,31700,31700,31700,91
|
|
20231101,104500,2370157500,31750,31850,31850,31750,814
|
|
20231101,104400,2344270050,31850,31850,31850,31800,39
|
|
20231101,104300,2343028500,31800,31800,31800,31750,662
|
|
20231101,104200,2321976950,31800,31800,31800,31750,68
|
|
20231101,104100,2319814900,31800,31750,31800,31750,604
|
|
20231101,104000,2300623800,31750,31650,31750,31650,1860
|
|
20231101,103900,2241673750,31650,31650,31650,31650,128
|
|
20231101,103800,2237622550,31650,31700,31700,31650,84
|
|
20231101,103700,2234963700,31700,31650,31700,31650,340
|
|
20231101,103600,2224200550,31650,31600,31650,31600,4
|
|
20231101,103500,2224074050,31600,31600,31600,31550,385
|
|
20231101,103400,2211908250,31600,31600,31600,31550,904
|
|
20231101,103300,2183342650,31650,31650,31650,31650,235
|
|
20231101,103200,2175904900,31600,31600,31600,31600,12
|
|
20231101,103100,2175525700,31600,31650,31650,31600,37
|
|
20231101,103000,2174354750,31700,31650,31700,31650,1504
|
|
20231101,102900,2126746500,31600,31600,31650,31550,539
|
|
20231101,102800,2109714250,31600,31600,31600,31600,211
|
|
20231101,102700,2103046650,31600,31600,31650,31600,664
|
|
20231101,102600,2082062650,31600,31650,31650,31600,92
|
|
20231101,102500,2079153650,31650,31650,31650,31650,510
|
|
20231101,102400,2063012150,31650,31650,31700,31650,372
|
|
20231101,102300,2051224800,31650,31700,31700,31650,858
|
|
20231101,102200,2024027700,31700,31750,31750,31700,131
|
|
20231101,102100,2019874200,31750,31750,31750,31750,307
|
|
20231101,102000,2010126950,31800,31800,31850,31800,151
|
|
20231101,101900,2005325100,31800,31800,31800,31800,625
|
|
20231101,101800,1985450100,31800,31850,31850,31800,599
|
|
20231101,101700,1966385750,31850,31900,31900,31850,34
|
|
20231101,101600,1965301450,31900,32000,32000,31900,333
|
|
20231101,101500,1954677650,32000,32000,32000,31900,103
|
|
20231101,101400,1951391650,32000,32000,32000,31950,190
|
|
20231101,101300,1945317600,32000,31900,32000,31900,291
|
|
20231101,101200,1936021200,31950,32000,32000,31950,808
|
|
20231101,101100,1910178650,32050,32050,32100,32050,85
|
|
20231101,101000,1907454300,32100,32050,32100,32050,884
|
|
20231101,100900,1879120850,32050,32100,32100,32050,256
|
|
20231101,100800,1870913250,32100,32100,32100,32100,435
|
|
20231101,100700,1856949750,32100,32100,32150,32100,90
|
|
20231101,100600,1854057650,32150,32150,32150,32150,27
|
|
20231101,100500,1853189600,32100,32150,32150,32100,51
|
|
20231101,100400,1851551300,32150,32100,32150,32100,145
|
|
20231101,100300,1846896750,32100,32100,32100,32100,5
|
|
20231101,100200,1846736250,32150,32150,32150,32150,55
|
|
20231101,100100,1844968000,32150,32150,32150,32150,5
|
|
20231101,100000,1844807250,32150,32050,32150,32050,82
|
|
20231101,095900,1842171050,32000,32000,32000,32000,0
|
|
20231101,095800,1842171050,32000,32150,32150,32000,522
|
|
20231101,095700,1825395200,32150,32050,32150,32000,1336
|
|
20231101,095600,1782551100,32100,32100,32100,32050,55
|
|
20231101,095500,1780786150,32100,32100,32100,32100,486
|
|
20231101,095400,1765185550,32100,32050,32100,32050,297
|
|
20231101,095300,1755662800,32050,32150,32150,32050,70
|
|
20231101,095200,1753419200,32150,32150,32150,32150,654
|
|
20231101,095100,1732393100,32150,32100,32150,32100,98
|
|
20231101,095000,1729247050,32100,32100,32100,32100,51
|
|
20231101,094900,1727609950,32150,32100,32150,32100,199
|
|
20231101,094800,1721220900,32100,32150,32150,32100,41
|
|
20231101,094700,1719904700,32100,32100,32100,32100,242
|
|
20231101,094600,1712136500,32100,32050,32100,32050,86
|
|
20231101,094500,1709377150,32050,32050,32050,31950,552
|
|
20231101,094400,1691704100,32050,32100,32100,32000,666
|
|
20231101,094300,1670330950,32100,32200,32200,32100,330
|
|
20231101,094200,1659728250,32200,32200,32200,32200,199
|
|
20231101,094100,1653320450,32250,32250,32250,32250,131
|
|
20231101,094000,1649095700,32300,32050,32300,32050,676
|
|
20231101,093900,1627321300,32050,32100,32150,32050,2078
|
|
20231101,093800,1560619500,32150,32200,32200,32150,451
|
|
20231101,093700,1546119300,32150,32150,32150,32150,100
|
|
20231101,093600,1542904300,32150,32200,32200,32150,464
|
|
20231101,093500,1527984700,32250,32250,32300,32150,1613
|
|
20231101,093400,1476018200,32300,32300,32350,32250,1215
|
|
20231101,093300,1436768600,32300,32350,32350,32250,410
|
|
20231101,093200,1423532450,32350,32350,32350,32300,791
|
|
20231101,093100,1397966900,32350,32300,32350,32250,253
|
|
20231101,093000,1389786000,32250,32350,32400,32250,464
|
|
20231101,092900,1374775100,32350,32300,32400,32300,3189
|
|
20231101,092800,1271686800,32250,32200,32250,32150,1590
|
|
20231101,092700,1220417800,32200,32150,32200,32150,2158
|
|
20231101,092600,1150991950,32150,32100,32150,32100,276
|
|
20231101,092500,1142132300,32100,32100,32200,32050,353
|
|
20231101,092400,1130796250,32100,32100,32100,32100,74
|
|
20231101,092300,1128420850,32150,32200,32200,32100,506
|
|
20231101,092200,1112154800,32200,32100,32200,32050,855
|
|
20231101,092100,1084671700,32100,32150,32150,32100,407
|
|
20231101,092000,1071604850,32200,32250,32250,32150,2411
|
|
20231101,091900,994020100,32250,32250,32250,32250,985
|
|
20231101,091800,962253850,32300,32250,32300,32250,315
|
|
20231101,091700,952090750,32300,32300,32300,32250,1236
|
|
20231101,091600,912178850,32250,32300,32300,32250,253
|
|
20231101,091500,904007000,32300,32250,32300,32200,814
|
|
20231101,091400,877750550,32300,32250,32300,32250,1252
|
|
20231101,091300,837311050,32250,32250,32250,32200,562
|
|
20231101,091200,819188550,32250,32200,32250,32150,1819
|
|
20231101,091100,760617550,32150,32200,32250,32150,1620
|
|
20231101,091000,708460550,32200,32200,32250,32200,925
|
|
20231101,090900,678674950,32200,32250,32300,32200,2155
|
|
20231101,090800,609181450,32200,32250,32250,32200,1726
|
|
20231101,090700,553576900,32200,32150,32200,32100,1085
|
|
20231101,090600,518666700,32150,32150,32200,32100,667
|
|
20231101,090500,497221300,32150,32150,32150,32100,868
|
|
20231101,090400,469322850,32150,32150,32150,32050,1111
|
|
20231101,090300,433614500,32100,31950,32100,31950,1773
|
|
20231101,090200,376823000,31950,31900,32100,31850,3330
|
|
20231101,090100,270391950,31900,31900,31950,31850,3303
|
|
20231101,090000,165008950,31900,31600,31900,31600,5216
|