587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,184400,1103073050,27150,27150,27150,27150,1077
|
|
20231102,184300,1103073050,27150,27150,27150,27150,0
|
|
20231102,184200,1103073050,27150,27150,27150,27150,0
|
|
20231102,184100,1103073050,27150,27150,27150,27150,0
|
|
20231102,184000,1103073050,27150,27150,27150,27150,0
|
|
20231102,183900,1103073050,27150,27150,27150,27150,0
|
|
20231102,183800,1103073050,27150,27150,27150,27150,0
|
|
20231102,183700,1103073050,27150,27150,27150,27150,0
|
|
20231102,183600,1103073050,27150,27150,27150,27150,0
|
|
20231102,183500,1103073050,27150,27150,27150,27150,0
|
|
20231102,183400,1103073050,27150,27150,27150,27150,0
|
|
20231102,183300,1103073050,27150,27150,27150,27150,0
|
|
20231102,183200,1103073050,27150,27150,27150,27150,0
|
|
20231102,183100,1103073050,27150,27150,27150,27150,0
|
|
20231102,183000,1103073050,27150,27150,27150,27150,0
|
|
20231102,182900,1103073050,27150,27150,27150,27150,0
|
|
20231102,182800,1103073050,27150,27150,27150,27150,0
|
|
20231102,182700,1103073050,27150,27150,27150,27150,0
|
|
20231102,182600,1103073050,27150,27150,27150,27150,0
|
|
20231102,182500,1103073050,27150,27150,27150,27150,0
|
|
20231102,182400,1103073050,27150,27150,27150,27150,0
|
|
20231102,182300,1103073050,27150,27150,27150,27150,0
|
|
20231102,182200,1103073050,27150,27150,27150,27150,0
|
|
20231102,182100,1103073050,27150,27150,27150,27150,0
|
|
20231102,182000,1103073050,27150,27150,27150,27150,0
|
|
20231102,181900,1103073050,27150,27150,27150,27150,0
|
|
20231102,181800,1103073050,27150,27150,27150,27150,0
|
|
20231102,181700,1103073050,27150,27150,27150,27150,0
|
|
20231102,181600,1103073050,27150,27150,27150,27150,0
|
|
20231102,181500,1103073050,27150,27150,27150,27150,0
|
|
20231102,181400,1103073050,27150,27150,27150,27150,1077
|
|
20231102,181300,1103073050,27150,27150,27150,27150,0
|
|
20231102,181200,1103073050,27150,27150,27150,27150,0
|
|
20231102,181100,1103073050,27150,27150,27150,27150,0
|
|
20231102,181000,1103073050,27150,27150,27150,27150,0
|
|
20231102,180900,1103073050,27150,27150,27150,27150,0
|
|
20231102,180800,1103073050,27150,27150,27150,27150,0
|
|
20231102,180700,1103073050,27150,27150,27150,27150,0
|
|
20231102,180600,1103073050,27150,27150,27150,27150,0
|
|
20231102,180500,1103073050,27150,27150,27150,27150,0
|
|
20231102,180400,1103073050,27150,27150,27150,27150,0
|
|
20231102,180300,1103073050,27150,27150,27150,27150,0
|
|
20231102,180200,1103073050,27150,27150,27150,27150,0
|
|
20231102,180100,1103073050,27150,27150,27150,27150,0
|
|
20231102,180000,1103073050,27150,27150,27150,27150,0
|
|
20231102,175900,1103073050,27150,27150,27150,27150,0
|
|
20231102,175800,1103073050,27150,27150,27150,27150,0
|
|
20231102,175700,1103073050,27150,27150,27150,27150,0
|
|
20231102,175600,1103073050,27150,27150,27150,27150,0
|
|
20231102,175500,1103073050,27150,27150,27150,27150,0
|
|
20231102,175400,1103073050,27150,27150,27150,27150,0
|
|
20231102,175300,1103073050,27150,27150,27150,27150,0
|
|
20231102,175200,1103073050,27150,27150,27150,27150,0
|
|
20231102,175100,1103073050,27150,27150,27150,27150,0
|
|
20231102,175000,1103073050,27150,27150,27150,27150,0
|
|
20231102,174900,1103073050,27150,27150,27150,27150,0
|
|
20231102,174800,1103073050,27150,27150,27150,27150,0
|
|
20231102,174700,1103073050,27150,27150,27150,27150,0
|
|
20231102,174600,1103073050,27150,27150,27150,27150,0
|
|
20231102,174500,1103073050,27150,27150,27150,27150,0
|
|
20231102,174400,1103073050,27150,27150,27150,27150,1077
|
|
20231102,174300,1103073050,27150,27150,27150,27150,0
|
|
20231102,174200,1103073050,27150,27150,27150,27150,0
|
|
20231102,174100,1103073050,27150,27150,27150,27150,0
|
|
20231102,174000,1103073050,27150,27150,27150,27150,0
|
|
20231102,173900,1103073050,27150,27150,27150,27150,0
|
|
20231102,173800,1103073050,27150,27150,27150,27150,0
|
|
20231102,173700,1103073050,27150,27150,27150,27150,0
|
|
20231102,173600,1103073050,27150,27150,27150,27150,0
|
|
20231102,173500,1103073050,27150,27150,27150,27150,0
|
|
20231102,173400,1103073050,27150,27150,27150,27150,0
|
|
20231102,173300,1103073050,27150,27150,27150,27150,0
|
|
20231102,173200,1103073050,27150,27150,27150,27150,0
|
|
20231102,173100,1103073050,27150,27150,27150,27150,0
|
|
20231102,173000,1103073050,27150,27150,27150,27150,0
|
|
20231102,172900,1103073050,27150,27150,27150,27150,0
|
|
20231102,172800,1103073050,27150,27150,27150,27150,0
|
|
20231102,172700,1103073050,27150,27150,27150,27150,0
|
|
20231102,172600,1103073050,27150,27150,27150,27150,0
|
|
20231102,172500,1103073050,27150,27150,27150,27150,0
|
|
20231102,172400,1103073050,27150,27150,27150,27150,0
|
|
20231102,172300,1103073050,27150,27150,27150,27150,0
|
|
20231102,172200,1103073050,27150,27150,27150,27150,0
|
|
20231102,172100,1103073050,27150,27150,27150,27150,0
|
|
20231102,172000,1103073050,27150,27150,27150,27150,0
|
|
20231102,171900,1103073050,27150,27150,27150,27150,0
|
|
20231102,171800,1103073050,27150,27150,27150,27150,0
|
|
20231102,171700,1103073050,27150,27150,27150,27150,0
|
|
20231102,171600,1103073050,27150,27150,27150,27150,0
|
|
20231102,171500,1103073050,27150,27150,27150,27150,0
|
|
20231102,171400,1103073050,27150,27150,27150,27150,1077
|
|
20231102,171300,1103073050,27150,27150,27150,27150,0
|
|
20231102,171200,1103073050,27150,27150,27150,27150,0
|
|
20231102,171100,1103073050,27150,27150,27150,27150,0
|
|
20231102,171000,1103073050,27150,27150,27150,27150,0
|
|
20231102,170900,1103073050,27150,27150,27150,27150,0
|
|
20231102,170800,1103073050,27150,27150,27150,27150,0
|
|
20231102,170700,1103073050,27150,27150,27150,27150,0
|
|
20231102,170600,1103073050,27150,27150,27150,27150,0
|
|
20231102,170500,1103073050,27150,27150,27150,27150,0
|
|
20231102,170400,1103073050,27150,27150,27150,27150,0
|
|
20231102,170300,1103073050,27150,27150,27150,27150,0
|
|
20231102,170200,1103073050,27150,27150,27150,27150,0
|
|
20231102,170100,1103073050,27150,27150,27150,27150,0
|
|
20231102,170000,1103073050,27150,27150,27150,27150,0
|
|
20231102,165900,1103073050,27150,27150,27150,27150,0
|
|
20231102,165800,1103073050,27150,27150,27150,27150,0
|
|
20231102,165700,1103073050,27150,27150,27150,27150,0
|
|
20231102,165600,1103073050,27150,27150,27150,27150,0
|
|
20231102,165500,1103073050,27150,27150,27150,27150,0
|
|
20231102,165400,1103073050,27150,27150,27150,27150,0
|
|
20231102,165300,1103073050,27150,27150,27150,27150,0
|
|
20231102,165200,1103073050,27150,27150,27150,27150,0
|
|
20231102,165100,1103073050,27150,27150,27150,27150,0
|
|
20231102,165000,1103073050,27150,27150,27150,27150,0
|
|
20231102,164900,1103073050,27150,27150,27150,27150,0
|
|
20231102,164800,1103073050,27150,27150,27150,27150,0
|
|
20231102,164700,1103073050,27150,27150,27150,27150,0
|
|
20231102,164600,1103073050,27150,27150,27150,27150,0
|
|
20231102,164500,1103073050,27150,27150,27150,27150,0
|
|
20231102,164400,1103073050,27150,27150,27150,27150,1077
|
|
20231102,164300,1103073050,27150,27150,27150,27150,0
|
|
20231102,164200,1103073050,27150,27150,27150,27150,0
|
|
20231102,164100,1103073050,27150,27150,27150,27150,0
|
|
20231102,164000,1103073050,27150,27150,27150,27150,0
|
|
20231102,163900,1103073050,27150,27150,27150,27150,0
|
|
20231102,163800,1103073050,27150,27150,27150,27150,0
|
|
20231102,163700,1103073050,27150,27150,27150,27150,0
|
|
20231102,163600,1103073050,27150,27150,27150,27150,0
|
|
20231102,163500,1103073050,27150,27150,27150,27150,0
|
|
20231102,163400,1103073050,27150,27150,27150,27150,0
|
|
20231102,163300,1103073050,27150,27150,27150,27150,0
|
|
20231102,163200,1103073050,27150,27150,27150,27150,0
|
|
20231102,163100,1103073050,27150,27150,27150,27150,0
|
|
20231102,163000,1103073050,27150,27150,27150,27150,0
|
|
20231102,162900,1103073050,27150,27150,27150,27150,0
|
|
20231102,162800,1103073050,27150,27150,27150,27150,0
|
|
20231102,162700,1103073050,27150,27150,27150,27150,0
|
|
20231102,162600,1103073050,27150,27150,27150,27150,0
|
|
20231102,162500,1103073050,27150,27150,27150,27150,0
|
|
20231102,162400,1103073050,27150,27150,27150,27150,0
|
|
20231102,162300,1103073050,27150,27150,27150,27150,0
|
|
20231102,162200,1103073050,27150,27150,27150,27150,0
|
|
20231102,162100,1103073050,27150,27150,27150,27150,0
|
|
20231102,162000,1103073050,27150,27150,27150,27150,0
|
|
20231102,161900,1103073050,27150,27150,27150,27150,0
|
|
20231102,161800,1103073050,27150,27150,27150,27150,0
|
|
20231102,161700,1103073050,27150,27150,27150,27150,0
|
|
20231102,161600,1103073050,27150,27150,27150,27150,0
|
|
20231102,161500,1103073050,27150,27150,27150,27150,0
|
|
20231102,161400,1103073050,27150,27150,27150,27150,1077
|
|
20231102,161300,1103073050,27150,27150,27150,27150,0
|
|
20231102,161200,1103073050,27150,27150,27150,27150,0
|
|
20231102,161100,1103073050,27150,27150,27150,27150,0
|
|
20231102,161000,1103073050,27150,27150,27150,27150,0
|
|
20231102,160900,1103073050,27150,27150,27150,27150,0
|
|
20231102,160800,1103073050,27150,27150,27150,27150,0
|
|
20231102,160700,1103073050,27150,27150,27150,27150,0
|
|
20231102,160600,1103073050,27150,27150,27150,27150,0
|
|
20231102,160500,1103073050,27150,27150,27150,27150,0
|
|
20231102,160400,1103073050,27150,27150,27150,27150,0
|
|
20231102,160300,1103073050,27150,27150,27150,27150,0
|
|
20231102,160200,1103073050,27150,27150,27150,27150,0
|
|
20231102,160100,1103073050,27150,27150,27150,27150,0
|
|
20231102,160000,1103073050,27150,27150,27150,27150,0
|
|
20231102,155900,1103073050,27150,27150,27150,27150,0
|
|
20231102,155800,1103073050,27150,27150,27150,27150,0
|
|
20231102,155700,1103073050,27150,27150,27150,27150,0
|
|
20231102,155600,1103073050,27150,27150,27150,27150,0
|
|
20231102,155500,1103073050,27150,27150,27150,27150,0
|
|
20231102,155400,1103073050,27150,27150,27150,27150,0
|
|
20231102,155300,1103073050,27150,27150,27150,27150,0
|
|
20231102,155200,1103073050,27150,27150,27150,27150,0
|
|
20231102,155100,1103073050,27150,27150,27150,27150,0
|
|
20231102,155000,1103073050,27150,27150,27150,27150,0
|
|
20231102,154900,1103073050,27150,27150,27150,27150,0
|
|
20231102,154800,1103073050,27150,27150,27150,27150,0
|
|
20231102,154700,1103073050,27150,27150,27150,27150,0
|
|
20231102,154600,1103073050,27150,27150,27150,27150,0
|
|
20231102,154500,1103073050,27150,27150,27150,27150,0
|
|
20231102,154400,1103073050,27150,27150,27150,27150,1077
|
|
20231102,154300,1103073050,27150,27150,27150,27150,0
|
|
20231102,154200,1103073050,27150,27150,27150,27150,0
|
|
20231102,154100,1103073050,27150,27150,27150,27150,0
|
|
20231102,154000,1103073050,27150,27150,27150,27150,0
|
|
20231102,153900,1103073050,27150,27150,27150,27150,0
|
|
20231102,153800,1103073050,27150,27150,27150,27150,0
|
|
20231102,153700,1103073050,27150,27150,27150,27150,0
|
|
20231102,153600,1103073050,27150,27150,27150,27150,0
|
|
20231102,153500,1103073050,27150,27150,27150,27150,0
|
|
20231102,153400,1103073050,27150,27150,27150,27150,0
|
|
20231102,153300,1103073050,27150,27150,27150,27150,0
|
|
20231102,153200,1103073050,27150,27150,27150,27150,0
|
|
20231102,153100,1103073050,27150,27150,27150,27150,0
|
|
20231102,153000,1103073050,27150,27150,27150,27150,1077
|
|
20231102,152900,1073832500,27150,27150,27150,27150,0
|
|
20231102,152800,1073832500,27150,27150,27150,27150,0
|
|
20231102,152700,1073832500,27150,27150,27150,27150,0
|
|
20231102,152600,1073832500,27150,27150,27150,27150,0
|
|
20231102,152500,1073832500,27150,27150,27150,27150,0
|
|
20231102,152400,1073832500,27150,27150,27150,27150,0
|
|
20231102,152300,1073832500,27150,27150,27150,27150,0
|
|
20231102,152200,1073832500,27150,27150,27150,27150,0
|
|
20231102,152100,1073832500,27150,27150,27150,27150,0
|
|
20231102,152000,1073832500,27150,27150,27150,27150,0
|
|
20231102,151900,1073832500,27150,27150,27200,27150,375
|
|
20231102,151800,1063649450,27200,27200,27200,27200,0
|
|
20231102,151700,1063649450,27200,27150,27250,27150,47
|
|
20231102,151600,1062370450,27200,27200,27200,27150,51
|
|
20231102,151500,1060983950,27200,27150,27200,27150,54
|
|
20231102,151400,1059515350,27200,27200,27200,27200,41
|
|
20231102,151300,1058400150,27200,27200,27200,27200,191
|
|
20231102,151200,1053204950,27200,27150,27200,27150,332
|
|
20231102,151100,1044191100,27200,27200,27200,27200,1
|
|
20231102,151000,1044163900,27150,27150,27150,27150,1
|
|
20231102,150900,1044136750,27150,27200,27200,27150,111
|
|
20231102,150800,1041122800,27250,27250,27250,27250,100
|
|
20231102,150700,1038397800,27150,27150,27150,27150,5
|
|
20231102,150600,1038262050,27200,27200,27200,27200,5
|
|
20231102,150500,1038126050,27250,27250,27250,27250,0
|
|
20231102,150400,1038126050,27250,27250,27250,27250,0
|
|
20231102,150300,1038126050,27250,27200,27250,27200,126
|
|
20231102,150200,1034698550,27250,27250,27250,27250,2
|
|
20231102,150100,1034644050,27200,27200,27200,27200,0
|
|
20231102,150000,1034644050,27200,27200,27200,27200,1
|
|
20231102,145900,1034616850,27200,27300,27300,27200,497
|
|
20231102,145800,1021091300,27200,27250,27250,27200,42
|
|
20231102,145700,1019947000,27200,27200,27200,27200,7
|
|
20231102,145600,1019756600,27200,27200,27250,27200,40
|
|
20231102,145500,1018667500,27250,27200,27250,27200,9
|
|
20231102,145400,1018422600,27200,27250,27250,27200,59
|
|
20231102,145300,1016815400,27200,27200,27200,27200,16
|
|
20231102,145200,1016380200,27200,27200,27200,27200,15
|
|
20231102,145100,1015972200,27250,27200,27250,27200,27
|
|
20231102,145000,1015236500,27200,27200,27200,27200,1
|
|
20231102,144900,1015209300,27200,27200,27250,27200,29
|
|
20231102,144800,1014419750,27200,27250,27250,27200,28
|
|
20231102,144700,1013657250,27250,27250,27250,27200,157
|
|
20231102,144600,1009384050,27200,27200,27200,27200,14
|
|
20231102,144500,1009003250,27200,27200,27200,27200,61
|
|
20231102,144400,1007344050,27250,27200,27250,27200,70
|
|
20231102,144300,1005439050,27200,27200,27250,27200,39
|
|
20231102,144200,1004378100,27250,27250,27250,27250,21
|
|
20231102,144100,1003805850,27200,27250,27250,27200,15
|
|
20231102,144000,1003397650,27250,27250,27250,27250,20
|
|
20231102,143900,1002852650,27200,27200,27200,27200,1
|
|
20231102,143800,1002825450,27250,27250,27250,27250,0
|
|
20231102,143700,1002825450,27250,27200,27250,27200,25
|
|
20231102,143600,1002144250,27200,27200,27200,27200,292
|
|
20231102,143500,994201850,27250,27300,27300,27250,30
|
|
20231102,143400,993383550,27250,27250,27250,27250,0
|
|
20231102,143300,993383550,27250,27250,27300,27200,90
|
|
20231102,143200,990929900,27250,27250,27250,27250,0
|
|
20231102,143100,990929900,27250,27300,27300,27250,3
|
|
20231102,143000,990848050,27250,27200,27250,27200,28
|
|
20231102,142900,990085950,27200,27250,27250,27200,14
|
|
20231102,142800,989704500,27300,27200,27300,27200,23
|
|
20231102,142700,989076700,27250,27250,27250,27250,140
|
|
20231102,142600,985261700,27300,27300,27300,27300,18
|
|
20231102,142500,984770300,27250,27250,27250,27250,20
|
|
20231102,142400,984225300,27300,27300,27300,27300,0
|
|
20231102,142300,984225300,27300,27300,27300,27300,25
|
|
20231102,142200,983542800,27300,27300,27300,27300,1
|
|
20231102,142100,983515500,27300,27300,27300,27300,16
|
|
20231102,142000,983078700,27300,27300,27300,27300,4
|
|
20231102,141900,982969500,27300,27300,27300,27300,24
|
|
20231102,141800,982314300,27300,27300,27300,27300,0
|
|
20231102,141700,982314300,27300,27300,27300,27300,36
|
|
20231102,141600,981331500,27300,27300,27300,27300,16
|
|
20231102,141500,980894700,27300,27300,27300,27300,0
|
|
20231102,141400,980894700,27300,27300,27300,27300,37
|
|
20231102,141300,979884600,27300,27300,27300,27300,2
|
|
20231102,141200,979830000,27300,27250,27300,27250,22
|
|
20231102,141100,979230100,27200,27200,27200,27200,0
|
|
20231102,141000,979230100,27200,27200,27200,27200,11
|
|
20231102,140900,978930900,27250,27250,27250,27250,21
|
|
20231102,140800,978358650,27300,27300,27300,27300,0
|
|
20231102,140700,978358650,27300,27300,27300,27300,19
|
|
20231102,140600,977839950,27250,27250,27250,27250,0
|
|
20231102,140500,977839950,27250,27250,27250,27250,23
|
|
20231102,140400,977213200,27250,27250,27250,27250,10
|
|
20231102,140300,976940700,27250,27250,27250,27250,0
|
|
20231102,140200,976940700,27250,27250,27250,27250,18
|
|
20231102,140100,976450200,27250,27250,27250,27250,1
|
|
20231102,140000,976422950,27250,27200,27250,27200,83
|
|
20231102,135900,974163850,27250,27250,27250,27250,0
|
|
20231102,135800,974163850,27250,27200,27250,27200,399
|
|
20231102,135700,963310100,27200,27200,27200,27200,5
|
|
20231102,135600,963174100,27200,27250,27250,27200,13
|
|
20231102,135500,962819950,27250,27200,27250,27200,34
|
|
20231102,135400,961894450,27250,27250,27250,27250,0
|
|
20231102,135300,961894450,27250,27250,27250,27250,17
|
|
20231102,135200,961431200,27250,27250,27250,27250,500
|
|
20231102,135100,947806200,27300,27300,27300,27300,26
|
|
20231102,135000,947096400,27200,27200,27200,27200,21
|
|
20231102,134900,946525200,27250,27250,27250,27250,0
|
|
20231102,134800,946525200,27250,27200,27250,27200,141
|
|
20231102,134700,942683000,27250,27250,27250,27250,0
|
|
20231102,134600,942683000,27250,27300,27300,27250,28
|
|
20231102,134500,941918950,27250,27250,27250,27250,0
|
|
20231102,134400,941918950,27250,27250,27250,27250,35
|
|
20231102,134300,940965200,27200,27200,27200,27200,0
|
|
20231102,134200,940965200,27200,27200,27200,27200,14
|
|
20231102,134100,940584400,27250,27200,27250,27200,267
|
|
20231102,134000,933320650,27250,27250,27250,27250,73
|
|
20231102,133900,931331400,27250,27300,27300,27250,21
|
|
20231102,133800,930758200,27250,27250,27250,27250,9
|
|
20231102,133700,930512950,27250,27250,27250,27250,12
|
|
20231102,133600,930185950,27250,27250,27250,27250,1
|
|
20231102,133500,930158700,27300,27250,27300,27250,165
|
|
20231102,133400,925656200,27250,27250,27250,27250,17
|
|
20231102,133300,925192950,27200,27200,27200,27200,11
|
|
20231102,133200,924893750,27250,27250,27250,27250,25
|
|
20231102,133100,924212500,27150,27150,27150,27150,24
|
|
20231102,133000,923560900,27200,27200,27200,27200,23
|
|
20231102,132900,922935300,27250,27200,27250,27200,51
|
|
20231102,132800,921547300,27200,27200,27200,27200,9
|
|
20231102,132700,921302500,27200,27200,27200,27200,37
|
|
20231102,132600,920296100,27200,27200,27200,27200,0
|
|
20231102,132500,920296100,27200,27200,27200,27200,14
|
|
20231102,132400,919915300,27150,27150,27150,27150,266
|
|
20231102,132300,912693400,27250,27250,27250,27250,0
|
|
20231102,132200,912693400,27250,27200,27250,27150,423
|
|
20231102,132100,901179050,27250,27250,27250,27250,0
|
|
20231102,132000,901179050,27250,27250,27250,27250,16
|
|
20231102,131900,900743050,27250,27250,27250,27250,3
|
|
20231102,131800,900661300,27250,27250,27250,27250,20
|
|
20231102,131700,900116300,27200,27200,27200,27200,0
|
|
20231102,131600,900116300,27200,27200,27200,27200,2
|
|
20231102,131500,900061900,27250,27250,27250,27250,20
|
|
20231102,131400,899516900,27200,27200,27200,27200,0
|
|
20231102,131300,899516900,27200,27250,27250,27200,18
|
|
20231102,131200,899026900,27250,27250,27250,27250,0
|
|
20231102,131100,899026900,27250,27200,27250,27200,35
|
|
20231102,131000,898074000,27250,27250,27250,27250,0
|
|
20231102,130900,898074000,27250,27250,27250,27250,1
|
|
20231102,130800,898046750,27250,27250,27250,27250,25
|
|
20231102,130700,897365500,27250,27200,27250,27200,94
|
|
20231102,130600,894808650,27150,27200,27200,27150,36
|
|
20231102,130500,893830200,27150,27150,27150,27150,0
|
|
20231102,130400,893830200,27150,27150,27150,27150,633
|
|
20231102,130300,876644250,27150,27150,27150,27150,1
|
|
20231102,130200,876617100,27150,27100,27150,27100,14
|
|
20231102,130100,876237600,27100,27100,27100,27100,14
|
|
20231102,130000,875858200,27150,27150,27150,27150,102
|
|
20231102,125900,873088900,27100,27100,27100,27100,0
|
|
20231102,125800,873088900,27100,27100,27100,27100,0
|
|
20231102,125700,873088900,27100,27100,27100,27100,130
|
|
20231102,125600,869565900,27100,27100,27100,27100,1
|
|
20231102,125500,869538800,27100,27100,27100,27100,0
|
|
20231102,125400,869538800,27100,27100,27100,27100,0
|
|
20231102,125300,869538800,27100,27100,27100,27100,0
|
|
20231102,125200,869538800,27100,27100,27100,27100,14
|
|
20231102,125100,869159400,27100,27100,27100,27100,0
|
|
20231102,125000,869159400,27100,27100,27100,27100,9
|
|
20231102,124900,868915500,27100,27100,27100,27100,13
|
|
20231102,124800,868563200,27100,27100,27100,27100,1
|
|
20231102,124700,868536100,27100,27100,27100,27100,12
|
|
20231102,124600,868210900,27100,27100,27100,27100,0
|
|
20231102,124500,868210900,27100,27100,27100,27100,24
|
|
20231102,124400,867560500,27100,27100,27100,27100,13
|
|
20231102,124300,867208200,27150,27150,27150,27150,33
|
|
20231102,124200,866312250,27100,27100,27100,27100,50
|
|
20231102,124100,864957250,27100,27100,27100,27100,4
|
|
20231102,124000,864848850,27150,27150,27150,27100,17
|
|
20231102,123900,864387850,27100,27100,27100,27100,0
|
|
20231102,123800,864387850,27100,27100,27100,27100,81
|
|
20231102,123700,862192750,27100,27100,27100,27100,13
|
|
20231102,123600,861840450,27100,27100,27100,27100,30
|
|
20231102,123500,861027450,27100,27100,27100,27100,0
|
|
20231102,123400,861027450,27100,27100,27100,27100,157
|
|
20231102,123300,856772750,27100,27100,27100,27100,0
|
|
20231102,123200,856772750,27100,27100,27100,27100,16
|
|
20231102,123100,856339150,27150,27100,27150,27100,17
|
|
20231102,123000,855878200,27150,27150,27150,27150,0
|
|
20231102,122900,855878200,27150,27150,27150,27150,40
|
|
20231102,122800,854792200,27150,27150,27150,27150,1
|
|
20231102,122700,854765050,27100,27100,27100,27100,11
|
|
20231102,122600,854466950,27100,27100,27150,27100,462
|
|
20231102,122500,841946250,27100,27100,27100,27100,0
|
|
20231102,122400,841946250,27100,27100,27100,27100,0
|
|
20231102,122300,841946250,27100,27100,27100,27100,1
|
|
20231102,122200,841919150,27100,27100,27100,27100,35
|
|
20231102,122100,840970650,27100,27150,27150,27100,11
|
|
20231102,122000,840672450,27150,27150,27150,27150,2
|
|
20231102,121900,840618150,27100,27100,27100,27100,0
|
|
20231102,121800,840618150,27100,27100,27100,27100,0
|
|
20231102,121700,840618150,27100,27150,27150,27100,49
|
|
20231102,121600,839288500,27100,27100,27100,27100,9
|
|
20231102,121500,839044600,27150,27150,27150,27150,1
|
|
20231102,121400,839017450,27100,27100,27100,27100,0
|
|
20231102,121300,839017450,27100,27150,27150,27100,46
|
|
20231102,121200,837770100,27100,27100,27100,27100,11
|
|
20231102,121100,837472000,27100,27150,27150,27100,16
|
|
20231102,121000,837038350,27150,27150,27150,27150,0
|
|
20231102,120900,837038350,27150,27150,27150,27150,23
|
|
20231102,120800,836413900,27100,27100,27100,27100,176
|
|
20231102,120700,831644300,27150,27100,27150,27100,15
|
|
20231102,120600,831237700,27100,27100,27100,27100,0
|
|
20231102,120500,831237700,27100,27100,27100,27100,30
|
|
20231102,120400,830424700,27100,27100,27100,27100,0
|
|
20231102,120300,830424700,27100,27100,27100,27100,15
|
|
20231102,120200,830018200,27100,27100,27100,27100,0
|
|
20231102,120100,830018200,27100,27100,27100,27100,8
|
|
20231102,120000,829801400,27100,27100,27100,27100,12
|
|
20231102,115900,829476200,27100,27100,27100,27100,1
|
|
20231102,115800,829449100,27100,27100,27100,27100,0
|
|
20231102,115700,829449100,27100,27100,27100,27100,0
|
|
20231102,115600,829449100,27100,27100,27100,27100,2
|
|
20231102,115500,829394900,27100,27100,27100,27100,0
|
|
20231102,115400,829394900,27100,27100,27100,27100,0
|
|
20231102,115300,829394900,27100,27100,27100,27100,0
|
|
20231102,115200,829394900,27100,27100,27100,27100,0
|
|
20231102,115100,829394900,27100,27100,27100,27100,11
|
|
20231102,115000,829096800,27150,27100,27150,27100,31
|
|
20231102,114900,828255550,27100,27100,27100,27100,0
|
|
20231102,114800,828255550,27100,27100,27100,27100,13
|
|
20231102,114700,827903250,27100,27100,27100,27100,0
|
|
20231102,114600,827903250,27100,27150,27150,27100,16
|
|
20231102,114500,827469550,27100,27100,27100,27100,10
|
|
20231102,114400,827198550,27100,27150,27150,27100,2
|
|
20231102,114300,827144300,27100,27100,27100,27100,13
|
|
20231102,114200,826792000,27100,27100,27100,27100,10
|
|
20231102,114100,826521000,27100,27100,27100,27100,13
|
|
20231102,114000,826168700,27100,27100,27100,27100,0
|
|
20231102,113900,826168700,27100,27100,27100,27100,0
|
|
20231102,113800,826168700,27100,27100,27100,27100,0
|
|
20231102,113700,826168700,27100,27100,27100,27100,25
|
|
20231102,113600,825491200,27150,27150,27150,27150,23
|
|
20231102,113500,824866750,27150,27150,27150,27150,2
|
|
20231102,113400,824812450,27100,27100,27100,27100,0
|
|
20231102,113300,824812450,27100,27100,27100,27100,10
|
|
20231102,113200,824541450,27100,27100,27100,27100,21
|
|
20231102,113100,823972350,27100,27150,27150,27100,45
|
|
20231102,113000,822752550,27150,27150,27150,27150,5
|
|
20231102,112900,822616800,27150,27150,27150,27150,0
|
|
20231102,112800,822616800,27150,27100,27150,27100,44
|
|
20231102,112700,821424300,27100,27100,27100,27100,0
|
|
20231102,112600,821424300,27100,27100,27100,27100,0
|
|
20231102,112500,821424300,27100,27100,27100,27100,0
|
|
20231102,112400,821424300,27100,27100,27100,27100,0
|
|
20231102,112300,821424300,27100,27100,27100,27100,14
|
|
20231102,112200,821044900,27150,27150,27150,27150,51
|
|
20231102,112100,819660250,27150,27150,27150,27150,1
|
|
20231102,112000,819633100,27100,27100,27100,27100,0
|
|
20231102,111900,819633100,27100,27100,27100,27100,1
|
|
20231102,111800,819606000,27050,27050,27050,27050,0
|
|
20231102,111700,819606000,27050,27050,27050,27050,0
|
|
20231102,111600,819606000,27050,27100,27100,27050,108
|
|
20231102,111500,816679950,27100,27100,27100,27050,321
|
|
20231102,111400,807980900,27100,27050,27100,27050,201
|
|
20231102,111300,802543800,27100,27100,27100,27100,77
|
|
20231102,111200,800457100,27100,27100,27100,27100,100
|
|
20231102,111100,797747100,27050,27050,27050,27050,5
|
|
20231102,111000,797611850,27050,26950,27050,26950,436
|
|
20231102,110900,785826700,27000,27050,27050,27000,3938
|
|
20231102,110800,679448650,27100,27100,27100,27100,32
|
|
20231102,110700,678581450,27100,27050,27100,27050,624
|
|
20231102,110600,661698750,27050,27050,27050,27050,1
|
|
20231102,110500,661671700,27050,27050,27050,27050,12
|
|
20231102,110400,661347100,27100,27100,27100,27100,261
|
|
20231102,110300,654274000,27100,27100,27100,27100,0
|
|
20231102,110200,654274000,27100,27100,27100,27100,28
|
|
20231102,110100,653515200,27100,27100,27100,27100,179
|
|
20231102,110000,648664300,27100,27100,27100,27100,12
|
|
20231102,105900,648339100,27150,27100,27150,27100,4
|
|
20231102,105800,648230600,27150,27100,27150,27100,12
|
|
20231102,105700,647905300,27100,27100,27100,27100,0
|
|
20231102,105600,647905300,27100,27100,27100,27100,341
|
|
20231102,105500,638664200,27100,27100,27100,27100,0
|
|
20231102,105400,638664200,27100,27100,27100,27100,7
|
|
20231102,105300,638474500,27100,27100,27100,27050,44
|
|
20231102,105200,637282150,27100,27100,27100,27100,232
|
|
20231102,105100,630994950,27100,27100,27100,27100,201
|
|
20231102,105000,625547850,27150,27150,27150,27150,22
|
|
20231102,104900,624950550,27100,27100,27100,27100,0
|
|
20231102,104800,624950550,27100,27100,27100,27100,75
|
|
20231102,104700,622918050,27100,27100,27100,27100,0
|
|
20231102,104600,622918050,27100,27050,27100,27050,12
|
|
20231102,104500,622592900,27050,27050,27050,27050,0
|
|
20231102,104400,622592900,27050,27050,27050,27050,12
|
|
20231102,104300,622268300,27100,27100,27100,27100,205
|
|
20231102,104200,616712800,27100,27100,27100,27100,2
|
|
20231102,104100,616658600,27100,27050,27100,27050,518
|
|
20231102,104000,602642850,27100,27100,27100,27100,101
|
|
20231102,103900,599905750,27100,27150,27150,27100,17
|
|
20231102,103800,599444800,27100,27100,27100,27100,9
|
|
20231102,103700,599200900,27100,27100,27100,27100,100
|
|
20231102,103600,596490900,27100,27100,27100,27100,21
|
|
20231102,103500,595921800,27100,27100,27150,27100,185
|
|
20231102,103400,590908150,27100,27200,27200,27100,1100
|
|
20231102,103300,561045600,27200,27200,27200,27200,355
|
|
20231102,103200,551389600,27200,27200,27200,27200,0
|
|
20231102,103100,551389600,27200,27200,27250,27200,262
|
|
20231102,103000,544263000,27200,27200,27200,27200,0
|
|
20231102,102900,544263000,27200,27200,27200,27200,100
|
|
20231102,102800,541543000,27200,27200,27200,27200,0
|
|
20231102,102700,541543000,27200,27200,27200,27200,1
|
|
20231102,102600,541515800,27200,27200,27200,27200,0
|
|
20231102,102500,541515800,27200,27200,27200,27200,0
|
|
20231102,102400,541515800,27200,27200,27250,27200,102
|
|
20231102,102300,538741350,27200,27200,27200,27200,0
|
|
20231102,102200,538741350,27200,27200,27200,27200,28
|
|
20231102,102100,537979750,27200,27200,27200,27200,6
|
|
20231102,102000,537816550,27200,27250,27250,27200,60
|
|
20231102,101900,536184050,27250,27250,27250,27250,0
|
|
20231102,101800,536184050,27250,27250,27250,27250,17
|
|
20231102,101700,535720800,27250,27250,27250,27250,10
|
|
20231102,101600,535448300,27250,27250,27250,27250,0
|
|
20231102,101500,535448300,27250,27250,27250,27250,0
|
|
20231102,101400,535448300,27250,27200,27250,27200,42
|
|
20231102,101300,534305800,27250,27250,27250,27250,1
|
|
20231102,101200,534278550,27250,27250,27250,27250,0
|
|
20231102,101100,534278550,27250,27300,27300,27250,73
|
|
20231102,101000,532289150,27250,27250,27250,27250,47
|
|
20231102,100900,531008400,27200,27200,27200,27200,0
|
|
20231102,100800,531008400,27200,27200,27200,27200,0
|
|
20231102,100700,531008400,27200,27200,27200,27200,10
|
|
20231102,100600,530736400,27200,27200,27200,27200,24
|
|
20231102,100500,530083600,27150,27150,27150,27150,1360
|
|
20231102,100400,493159600,27150,27150,27150,27100,493
|
|
20231102,100300,479779300,27150,27100,27200,27050,2567
|
|
20231102,100200,410192850,27100,27300,27300,27050,3748
|
|
20231102,100100,308433150,27350,27350,27350,27350,1
|
|
20231102,100000,308405800,27350,27350,27350,27350,5
|
|
20231102,095900,308269050,27350,27350,27350,27350,2
|
|
20231102,095800,308214350,27350,27350,27350,27350,0
|
|
20231102,095700,308214350,27350,27400,27400,27300,958
|
|
20231102,095600,282015050,27400,27400,27400,27400,0
|
|
20231102,095500,282015050,27400,27400,27400,27350,249
|
|
20231102,095400,275204400,27450,27450,27450,27450,20
|
|
20231102,095300,274655400,27400,27400,27400,27400,41
|
|
20231102,095200,273532000,27400,27400,27400,27400,114
|
|
20231102,095100,270408400,27350,27400,27400,27350,415
|
|
20231102,095000,259037450,27400,27350,27400,27350,32
|
|
20231102,094900,258162150,27350,27350,27350,27350,2
|
|
20231102,094800,258107450,27400,27400,27400,27400,6
|
|
20231102,094700,257943050,27400,27350,27400,27350,208
|
|
20231102,094600,252245200,27350,27350,27350,27350,5
|
|
20231102,094500,252108450,27400,27400,27400,27400,5
|
|
20231102,094400,251971450,27350,27400,27400,27350,248
|
|
20231102,094300,245179250,27400,27400,27400,27400,116
|
|
20231102,094200,242000850,27350,27400,27450,27350,144
|
|
20231102,094100,238060200,27400,27350,27400,27350,31
|
|
20231102,094000,237212300,27300,27300,27350,27300,261
|
|
20231102,093900,230081550,27300,27350,27350,27300,699
|
|
20231102,093800,210982800,27400,27400,27450,27350,855
|
|
20231102,093700,187557400,27450,27450,27450,27450,0
|
|
20231102,093600,187557400,27450,27450,27450,27400,706
|
|
20231102,093500,168180600,27450,27500,27500,27450,612
|
|
20231102,093400,151353750,27550,27500,27550,27500,5
|
|
20231102,093300,151216200,27550,27550,27550,27550,4
|
|
20231102,093200,151106000,27600,27600,27600,27600,2
|
|
20231102,093100,151050800,27550,27550,27550,27550,10
|
|
20231102,093000,150775300,27600,27600,27600,27600,0
|
|
20231102,092900,150775300,27600,27600,27600,27600,27
|
|
20231102,092800,150030100,27600,27500,27600,27500,188
|
|
20231102,092700,144852950,27500,27550,27550,27500,218
|
|
20231102,092600,138847550,27550,27600,27600,27550,220
|
|
20231102,092500,132783900,27600,27550,27600,27550,41
|
|
20231102,092400,131653700,27550,27550,27550,27550,96
|
|
20231102,092300,129008900,27550,27700,27700,27550,595
|
|
20231102,092200,112576450,27750,27750,27750,27750,20
|
|
20231102,092100,112021450,27750,27750,27750,27750,1
|
|
20231102,092000,111993700,27650,27650,27650,27650,3
|
|
20231102,091900,111910750,27650,27700,27750,27650,281
|
|
20231102,091800,104127450,27700,27650,27700,27650,53
|
|
20231102,091700,102659400,27650,27650,27650,27650,5
|
|
20231102,091600,102521150,27700,27700,27700,27700,0
|
|
20231102,091500,102521150,27700,27700,27700,27700,0
|
|
20231102,091400,102521150,27700,27700,27700,27700,1
|
|
20231102,091300,102493450,27650,27650,27650,27650,53
|
|
20231102,091200,101028000,27650,27650,27650,27650,100
|
|
20231102,091100,98263000,27650,27600,27650,27600,49
|
|
20231102,091000,96908500,27600,27600,27600,27600,0
|
|
20231102,090900,96908500,27600,27600,27600,27600,100
|
|
20231102,090800,94148500,27600,27600,27600,27600,25
|
|
20231102,090700,93458500,27550,27650,27650,27550,1000
|
|
20231102,090600,65869300,27750,27650,27750,27650,264
|
|
20231102,090500,58559700,27650,27600,27650,27600,8
|
|
20231102,090400,58338650,27650,27700,27700,27650,869
|
|
20231102,090300,34280200,27700,27850,27850,27700,105
|
|
20231102,090200,31364050,27850,27850,27850,27700,64
|
|
20231102,090100,29584650,27850,27700,27850,27700,117
|
|
20231102,090000,26327700,27700,27950,27950,27700,928
|