577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,183400,5882623000,28200,28200,28200,28200,4097
|
|
20231101,183300,5882623000,28200,28200,28200,28200,0
|
|
20231101,183200,5882623000,28200,28200,28200,28200,0
|
|
20231101,183100,5882623000,28200,28200,28200,28200,0
|
|
20231101,183000,5882623000,28200,28200,28200,28200,0
|
|
20231101,182900,5882623000,28200,28200,28200,28200,0
|
|
20231101,182800,5882623000,28200,28200,28200,28200,0
|
|
20231101,182700,5882623000,28200,28200,28200,28200,0
|
|
20231101,182600,5882623000,28200,28200,28200,28200,0
|
|
20231101,182500,5882623000,28200,28200,28200,28200,0
|
|
20231101,182400,5882623000,28200,28200,28200,28200,0
|
|
20231101,182300,5882623000,28200,28200,28200,28200,0
|
|
20231101,182200,5882623000,28200,28200,28200,28200,0
|
|
20231101,182100,5882623000,28200,28200,28200,28200,0
|
|
20231101,182000,5882623000,28200,28200,28200,28200,0
|
|
20231101,181900,5882623000,28200,28200,28200,28200,0
|
|
20231101,181800,5882623000,28200,28200,28200,28200,0
|
|
20231101,181700,5882623000,28200,28200,28200,28200,0
|
|
20231101,181600,5882623000,28200,28200,28200,28200,0
|
|
20231101,181500,5882623000,28200,28200,28200,28200,0
|
|
20231101,181400,5882623000,28200,28200,28200,28200,0
|
|
20231101,181300,5882623000,28200,28200,28200,28200,0
|
|
20231101,181200,5882623000,28200,28200,28200,28200,0
|
|
20231101,181100,5882623000,28200,28200,28200,28200,0
|
|
20231101,181000,5882623000,28200,28200,28200,28200,0
|
|
20231101,180900,5882623000,28200,28200,28200,28200,0
|
|
20231101,180800,5882623000,28200,28200,28200,28200,0
|
|
20231101,180700,5882623000,28200,28200,28200,28200,0
|
|
20231101,180600,5882623000,28200,28200,28200,28200,0
|
|
20231101,180500,5882623000,28200,28200,28200,28200,0
|
|
20231101,180400,5882623000,28200,28200,28200,28200,4097
|
|
20231101,180300,5882623000,28200,28200,28200,28200,0
|
|
20231101,180200,5882623000,28200,28200,28200,28200,0
|
|
20231101,180100,5882623000,28200,28200,28200,28200,0
|
|
20231101,180000,5882623000,28200,28200,28200,28200,0
|
|
20231101,175900,5882623000,28200,28200,28200,28200,0
|
|
20231101,175800,5882623000,28200,28200,28200,28200,0
|
|
20231101,175700,5882623000,28200,28200,28200,28200,0
|
|
20231101,175600,5882623000,28200,28200,28200,28200,0
|
|
20231101,175500,5882623000,28200,28200,28200,28200,0
|
|
20231101,175400,5882623000,28200,28200,28200,28200,0
|
|
20231101,175300,5882623000,28200,28200,28200,28200,0
|
|
20231101,175200,5882623000,28200,28200,28200,28200,0
|
|
20231101,175100,5882623000,28200,28200,28200,28200,0
|
|
20231101,175000,5882623000,28200,28200,28200,28200,0
|
|
20231101,174900,5882623000,28200,28200,28200,28200,0
|
|
20231101,174800,5882623000,28200,28200,28200,28200,0
|
|
20231101,174700,5882623000,28200,28200,28200,28200,0
|
|
20231101,174600,5882623000,28200,28200,28200,28200,0
|
|
20231101,174500,5882623000,28200,28200,28200,28200,0
|
|
20231101,174400,5882623000,28200,28200,28200,28200,0
|
|
20231101,174300,5882623000,28200,28200,28200,28200,0
|
|
20231101,174200,5882623000,28200,28200,28200,28200,0
|
|
20231101,174100,5882623000,28200,28200,28200,28200,0
|
|
20231101,174000,5882623000,28200,28200,28200,28200,0
|
|
20231101,173900,5882623000,28200,28200,28200,28200,0
|
|
20231101,173800,5882623000,28200,28200,28200,28200,0
|
|
20231101,173700,5882623000,28200,28200,28200,28200,0
|
|
20231101,173600,5882623000,28200,28200,28200,28200,0
|
|
20231101,173500,5882623000,28200,28200,28200,28200,0
|
|
20231101,173400,5882623000,28200,28200,28200,28200,4097
|
|
20231101,173300,5882623000,28200,28200,28200,28200,0
|
|
20231101,173200,5882623000,28200,28200,28200,28200,0
|
|
20231101,173100,5882623000,28200,28200,28200,28200,0
|
|
20231101,173000,5882623000,28200,28200,28200,28200,0
|
|
20231101,172900,5882623000,28200,28200,28200,28200,0
|
|
20231101,172800,5882623000,28200,28200,28200,28200,0
|
|
20231101,172700,5882623000,28200,28200,28200,28200,0
|
|
20231101,172600,5882623000,28200,28200,28200,28200,0
|
|
20231101,172500,5882623000,28200,28200,28200,28200,0
|
|
20231101,172400,5882623000,28200,28200,28200,28200,0
|
|
20231101,172300,5882623000,28200,28200,28200,28200,0
|
|
20231101,172200,5882623000,28200,28200,28200,28200,0
|
|
20231101,172100,5882623000,28200,28200,28200,28200,0
|
|
20231101,172000,5882623000,28200,28200,28200,28200,0
|
|
20231101,171900,5882623000,28200,28200,28200,28200,0
|
|
20231101,171800,5882623000,28200,28200,28200,28200,0
|
|
20231101,171700,5882623000,28200,28200,28200,28200,0
|
|
20231101,171600,5882623000,28200,28200,28200,28200,0
|
|
20231101,171500,5882623000,28200,28200,28200,28200,0
|
|
20231101,171400,5882623000,28200,28200,28200,28200,0
|
|
20231101,171300,5882623000,28200,28200,28200,28200,0
|
|
20231101,171200,5882623000,28200,28200,28200,28200,0
|
|
20231101,171100,5882623000,28200,28200,28200,28200,0
|
|
20231101,171000,5882623000,28200,28200,28200,28200,0
|
|
20231101,170900,5882623000,28200,28200,28200,28200,0
|
|
20231101,170800,5882623000,28200,28200,28200,28200,0
|
|
20231101,170700,5882623000,28200,28200,28200,28200,0
|
|
20231101,170600,5882623000,28200,28200,28200,28200,0
|
|
20231101,170500,5882623000,28200,28200,28200,28200,0
|
|
20231101,170400,5882623000,28200,28200,28200,28200,4097
|
|
20231101,170300,5882623000,28200,28200,28200,28200,0
|
|
20231101,170200,5882623000,28200,28200,28200,28200,0
|
|
20231101,170100,5882623000,28200,28200,28200,28200,0
|
|
20231101,170000,5882623000,28200,28200,28200,28200,0
|
|
20231101,165900,5882623000,28200,28200,28200,28200,0
|
|
20231101,165800,5882623000,28200,28200,28200,28200,0
|
|
20231101,165700,5882623000,28200,28200,28200,28200,0
|
|
20231101,165600,5882623000,28200,28200,28200,28200,0
|
|
20231101,165500,5882623000,28200,28200,28200,28200,0
|
|
20231101,165400,5882623000,28200,28200,28200,28200,0
|
|
20231101,165300,5882623000,28200,28200,28200,28200,0
|
|
20231101,165200,5882623000,28200,28200,28200,28200,0
|
|
20231101,165100,5882623000,28200,28200,28200,28200,0
|
|
20231101,165000,5882623000,28200,28200,28200,28200,0
|
|
20231101,164900,5882623000,28200,28200,28200,28200,0
|
|
20231101,164800,5882623000,28200,28200,28200,28200,0
|
|
20231101,164700,5882623000,28200,28200,28200,28200,0
|
|
20231101,164600,5882623000,28200,28200,28200,28200,0
|
|
20231101,164500,5882623000,28200,28200,28200,28200,0
|
|
20231101,164400,5882623000,28200,28200,28200,28200,0
|
|
20231101,164300,5882623000,28200,28200,28200,28200,0
|
|
20231101,164200,5882623000,28200,28200,28200,28200,0
|
|
20231101,164100,5882623000,28200,28200,28200,28200,0
|
|
20231101,164000,5882623000,28200,28200,28200,28200,0
|
|
20231101,163900,5882623000,28200,28200,28200,28200,0
|
|
20231101,163800,5882623000,28200,28200,28200,28200,0
|
|
20231101,163700,5882623000,28200,28200,28200,28200,0
|
|
20231101,163600,5882623000,28200,28200,28200,28200,0
|
|
20231101,163500,5882623000,28200,28200,28200,28200,0
|
|
20231101,163400,5882623000,28200,28200,28200,28200,4097
|
|
20231101,163300,5882623000,28200,28200,28200,28200,0
|
|
20231101,163200,5882623000,28200,28200,28200,28200,0
|
|
20231101,163100,5882623000,28200,28200,28200,28200,0
|
|
20231101,163000,5882623000,28200,28200,28200,28200,0
|
|
20231101,162900,5882623000,28200,28200,28200,28200,0
|
|
20231101,162800,5882623000,28200,28200,28200,28200,0
|
|
20231101,162700,5882623000,28200,28200,28200,28200,0
|
|
20231101,162600,5882623000,28200,28200,28200,28200,0
|
|
20231101,162500,5882623000,28200,28200,28200,28200,0
|
|
20231101,162400,5882623000,28200,28200,28200,28200,0
|
|
20231101,162300,5882623000,28200,28200,28200,28200,0
|
|
20231101,162200,5882623000,28200,28200,28200,28200,0
|
|
20231101,162100,5882623000,28200,28200,28200,28200,0
|
|
20231101,162000,5882623000,28200,28200,28200,28200,0
|
|
20231101,161900,5882623000,28200,28200,28200,28200,0
|
|
20231101,161800,5882623000,28200,28200,28200,28200,0
|
|
20231101,161700,5882623000,28200,28200,28200,28200,0
|
|
20231101,161600,5882623000,28200,28200,28200,28200,0
|
|
20231101,161500,5882623000,28200,28200,28200,28200,0
|
|
20231101,161400,5882623000,28200,28200,28200,28200,0
|
|
20231101,161300,5882623000,28200,28200,28200,28200,0
|
|
20231101,161200,5882623000,28200,28200,28200,28200,0
|
|
20231101,161100,5882623000,28200,28200,28200,28200,0
|
|
20231101,161000,5882623000,28200,28200,28200,28200,0
|
|
20231101,160900,5882623000,28200,28200,28200,28200,0
|
|
20231101,160800,5882623000,28200,28200,28200,28200,0
|
|
20231101,160700,5882623000,28200,28200,28200,28200,0
|
|
20231101,160600,5882623000,28200,28200,28200,28200,0
|
|
20231101,160500,5882623000,28200,28200,28200,28200,0
|
|
20231101,160400,5882623000,28200,28200,28200,28200,4097
|
|
20231101,160300,5882623000,28200,28200,28200,28200,0
|
|
20231101,160200,5882623000,28200,28200,28200,28200,0
|
|
20231101,160100,5882623000,28200,28200,28200,28200,0
|
|
20231101,160000,5882623000,28200,28200,28200,28200,0
|
|
20231101,155900,5882623000,28200,28200,28200,28200,0
|
|
20231101,155800,5882623000,28200,28200,28200,28200,0
|
|
20231101,155700,5882623000,28200,28200,28200,28200,0
|
|
20231101,155600,5882623000,28200,28200,28200,28200,0
|
|
20231101,155500,5882623000,28200,28200,28200,28200,0
|
|
20231101,155400,5882623000,28200,28200,28200,28200,0
|
|
20231101,155300,5882623000,28200,28200,28200,28200,0
|
|
20231101,155200,5882623000,28200,28200,28200,28200,0
|
|
20231101,155100,5882623000,28200,28200,28200,28200,0
|
|
20231101,155000,5882623000,28200,28200,28200,28200,0
|
|
20231101,154900,5882623000,28200,28200,28200,28200,0
|
|
20231101,154800,5882623000,28200,28200,28200,28200,0
|
|
20231101,154700,5882623000,28200,28200,28200,28200,0
|
|
20231101,154600,5882623000,28200,28200,28200,28200,0
|
|
20231101,154500,5882623000,28200,28200,28200,28200,0
|
|
20231101,154400,5882623000,28200,28200,28200,28200,0
|
|
20231101,154300,5882623000,28200,28200,28200,28200,0
|
|
20231101,154200,5882623000,28200,28200,28200,28200,0
|
|
20231101,154100,5882623000,28200,28200,28200,28200,0
|
|
20231101,154000,5882623000,28200,28200,28200,28200,0
|
|
20231101,153900,5882623000,28200,28200,28200,28200,0
|
|
20231101,153800,5882623000,28200,28200,28200,28200,0
|
|
20231101,153700,5882623000,28200,28200,28200,28200,0
|
|
20231101,153600,5882623000,28200,28200,28200,28200,0
|
|
20231101,153500,5882623000,28200,28200,28200,28200,0
|
|
20231101,153400,5882623000,28200,28200,28200,28200,4097
|
|
20231101,153300,5882623000,28200,28200,28200,28200,0
|
|
20231101,153200,5882623000,28200,28200,28200,28200,0
|
|
20231101,153100,5882623000,28200,28200,28200,28200,0
|
|
20231101,153000,5882623000,28200,28200,28200,28200,4097
|
|
20231101,152900,5767087600,28200,28200,28200,28200,0
|
|
20231101,152800,5767087600,28200,28200,28200,28200,0
|
|
20231101,152700,5767087600,28200,28200,28200,28200,0
|
|
20231101,152600,5767087600,28200,28200,28200,28200,0
|
|
20231101,152500,5767087600,28200,28200,28200,28200,0
|
|
20231101,152400,5767087600,28200,28200,28200,28200,0
|
|
20231101,152300,5767087600,28200,28200,28200,28200,0
|
|
20231101,152200,5767087600,28200,28200,28200,28200,0
|
|
20231101,152100,5767087600,28200,28200,28200,28200,0
|
|
20231101,152000,5767087600,28200,28200,28200,28200,0
|
|
20231101,151900,5767087600,28200,28150,28200,28150,1686
|
|
20231101,151800,5719571450,28150,28200,28200,28150,1999
|
|
20231101,151700,5663245650,28200,28200,28200,28150,443
|
|
20231101,151600,5650753300,28200,28150,28200,28150,696
|
|
20231101,151500,5631142800,28150,28150,28150,28150,1286
|
|
20231101,151400,5594941900,28150,28100,28200,28050,2502
|
|
20231101,151300,5524584350,28050,28200,28200,28050,3430
|
|
20231101,151200,5428206800,28200,27900,28250,27900,22606
|
|
20231101,151100,4794826300,27900,27950,27950,27900,85
|
|
20231101,151000,4792451400,27900,27900,27950,27900,261
|
|
20231101,150900,4785168800,27950,27950,27950,27900,155
|
|
20231101,150800,4780836600,27950,27950,27950,27900,138
|
|
20231101,150700,4776980750,27900,27950,27950,27900,529
|
|
20231101,150600,4762200200,27950,27950,27950,27900,148
|
|
20231101,150500,4758064500,27950,27950,27950,27950,385
|
|
20231101,150400,4747303750,27900,27950,27950,27900,64
|
|
20231101,150300,4745516950,27900,27900,27950,27900,629
|
|
20231101,150200,4727963950,27900,27900,27900,27850,266
|
|
20231101,150100,4720543100,27900,27900,27900,27900,39
|
|
20231101,150000,4719455000,27900,27900,27900,27900,0
|
|
20231101,145900,4719455000,27900,27900,27900,27900,92
|
|
20231101,145800,4716888200,27950,27950,27950,27950,66
|
|
20231101,145700,4715043500,27950,27900,27950,27900,1822
|
|
20231101,145600,4664145950,27900,27900,27950,27900,715
|
|
20231101,145500,4644176550,27950,27900,27950,27900,184
|
|
20231101,145400,4639041750,27900,27950,27950,27900,608
|
|
20231101,145300,4622076150,27950,27950,27950,27950,780
|
|
20231101,145200,4600275150,27950,27950,27950,27950,531
|
|
20231101,145100,4585433700,27950,27900,27950,27900,1387
|
|
20231101,145000,4546722900,27850,27850,27850,27800,223
|
|
20231101,144900,4540516850,27850,27900,27900,27800,3842
|
|
20231101,144800,4433443300,27950,27900,27950,27900,382
|
|
20231101,144700,4422780550,27900,27950,27950,27900,822
|
|
20231101,144600,4399834400,27950,27950,27950,27900,1729
|
|
20231101,144500,4351510050,27950,27900,27950,27900,362
|
|
20231101,144400,4341392250,27900,27950,27950,27900,231
|
|
20231101,144300,4334937550,27900,27900,27950,27900,358
|
|
20231101,144200,4324943200,27950,27950,27950,27900,219
|
|
20231101,144100,4318822200,28000,27950,28000,27950,330
|
|
20231101,144000,4309589650,27950,27900,28000,27900,1689
|
|
20231101,143900,4262387050,27850,27900,27900,27850,126
|
|
20231101,143800,4258871750,27900,27950,27950,27900,1114
|
|
20231101,143700,4227784850,27950,27900,27950,27900,850
|
|
20231101,143600,4204059900,27950,27900,27950,27850,1701
|
|
20231101,143500,4156600050,27900,27900,27900,27900,449
|
|
20231101,143400,4144072950,27900,27900,27900,27900,285
|
|
20231101,143300,4136121450,27900,27950,27950,27850,1107
|
|
20231101,143200,4105219850,27950,27950,27950,27900,370
|
|
20231101,143100,4094886900,27950,27950,27950,27900,664
|
|
20231101,143000,4076329000,27950,27900,27950,27900,2068
|
|
20231101,142900,4018626750,27900,27850,27900,27850,243
|
|
20231101,142800,4011847100,27900,27900,27900,27850,471
|
|
20231101,142700,3998721250,27850,27850,27850,27850,2946
|
|
20231101,142600,3916675150,27800,27800,27850,27800,289
|
|
20231101,142500,3908639800,27800,27800,27800,27800,304
|
|
20231101,142400,3900188600,27800,27850,27850,27800,500
|
|
20231101,142300,3886273550,27850,27850,27850,27850,274
|
|
20231101,142200,3878642650,27850,27800,27850,27800,774
|
|
20231101,142100,3857112050,27800,27800,27800,27800,249
|
|
20231101,142000,3850189850,27800,27800,27800,27800,319
|
|
20231101,141900,3841321650,27800,27800,27800,27750,779
|
|
20231101,141800,3819690650,27800,27800,27800,27800,246
|
|
20231101,141700,3812851850,27800,27750,27800,27750,367
|
|
20231101,141600,3802649550,27750,27750,27750,27700,912
|
|
20231101,141500,3777342000,27750,27700,27750,27700,615
|
|
20231101,141400,3760295300,27650,27650,27650,27650,25
|
|
20231101,141300,3759604050,27600,27650,27650,27600,103
|
|
20231101,141200,3756756350,27600,27650,27650,27600,244
|
|
20231101,141100,3750009850,27650,27650,27650,27650,201
|
|
20231101,141000,3744452200,27650,27750,27750,27650,352
|
|
20231101,140900,3734695950,27700,27750,27750,27700,292
|
|
20231101,140800,3726605000,27700,27750,27750,27700,1191
|
|
20231101,140700,3693594800,27750,27700,27750,27700,239
|
|
20231101,140600,3686962600,27700,27750,27750,27700,338
|
|
20231101,140500,3677584850,27750,27700,27750,27700,625
|
|
20231101,140400,3660271150,27700,27700,27700,27700,713
|
|
20231101,140300,3640521050,27650,27600,27650,27600,672
|
|
20231101,140200,3621941400,27600,27600,27600,27600,361
|
|
20231101,140100,3611977800,27600,27650,27650,27600,405
|
|
20231101,140000,3600782950,27650,27600,27650,27600,489
|
|
20231101,135900,3587286050,27600,27600,27600,27600,11
|
|
20231101,135800,3586982450,27650,27650,27650,27650,36
|
|
20231101,135700,3585987050,27650,27650,27650,27650,37
|
|
20231101,135600,3584964000,27600,27600,27600,27600,335
|
|
20231101,135500,3575718000,27650,27650,27650,27650,27
|
|
20231101,135400,3574971450,27650,27600,27650,27600,85
|
|
20231101,135300,3572623200,27650,27600,27650,27600,74
|
|
20231101,135200,3570579100,27600,27600,27600,27600,0
|
|
20231101,135100,3570579100,27600,27650,27650,27600,67
|
|
20231101,135000,3568728050,27650,27750,27750,27650,1358
|
|
20231101,134900,3531136400,27700,27700,27700,27700,281
|
|
20231101,134800,3523352700,27700,27650,27700,27650,42
|
|
20231101,134700,3522190150,27700,27700,27700,27700,37
|
|
20231101,134600,3521165250,27700,27700,27700,27700,3
|
|
20231101,134500,3521082150,27700,27650,27700,27650,82
|
|
20231101,134400,3518811250,27650,27650,27650,27650,100
|
|
20231101,134300,3516046250,27650,27650,27650,27650,38
|
|
20231101,134200,3514995550,27650,27650,27650,27650,21
|
|
20231101,134100,3514414900,27650,27650,27650,27650,41
|
|
20231101,134000,3513281250,27700,27700,27700,27700,26
|
|
20231101,133900,3512561050,27650,27650,27650,27650,126
|
|
20231101,133800,3509077150,27650,27650,27650,27650,37
|
|
20231101,133700,3508054100,27650,27650,27650,27650,25
|
|
20231101,133600,3507362850,27600,27600,27600,27600,36
|
|
20231101,133500,3506369250,27550,27600,27600,27550,26
|
|
20231101,133400,3505651700,27550,27600,27600,27550,80
|
|
20231101,133300,3503447650,27600,27600,27600,27600,300
|
|
20231101,133200,3495167650,27600,27650,27650,27600,537
|
|
20231101,133100,3480344550,27650,27650,27650,27650,25
|
|
20231101,133000,3479653300,27650,27600,27650,27600,26
|
|
20231101,132900,3478934450,27650,27650,27650,27650,25
|
|
20231101,132800,3478243200,27650,27650,27650,27650,34
|
|
20231101,132700,3477303100,27600,27650,27650,27600,56
|
|
20231101,132600,3475756200,27600,27650,27650,27600,26
|
|
20231101,132500,3475037350,27600,27650,27650,27600,266
|
|
20231101,132400,3467684300,27600,27650,27650,27600,643
|
|
20231101,132300,3449936000,27650,27700,27700,27650,493
|
|
20231101,132200,3436302750,27700,27700,27700,27700,11
|
|
20231101,132100,3435998050,27700,27700,27700,27700,471
|
|
20231101,132000,3422951350,27700,27700,27700,27700,25
|
|
20231101,131900,3422258850,27700,27700,27700,27700,13
|
|
20231101,131800,3421898750,27700,27650,27700,27650,29
|
|
20231101,131700,3421095500,27700,27700,27700,27700,26
|
|
20231101,131600,3420375300,27700,27700,27700,27700,24
|
|
20231101,131500,3419710500,27650,27650,27650,27650,0
|
|
20231101,131400,3419710500,27650,27750,27750,27650,117
|
|
20231101,131300,3416472600,27700,27700,27750,27700,248
|
|
20231101,131200,3409601700,27750,27750,27750,27750,39
|
|
20231101,131100,3408519450,27750,27700,27750,27700,49
|
|
20231101,131000,3407160950,27700,27700,27750,27700,721
|
|
20231101,130900,3387188000,27700,27700,27700,27700,405
|
|
20231101,130800,3375969500,27700,27650,27700,27650,307
|
|
20231101,130700,3367470950,27650,27600,27650,27600,27
|
|
20231101,130600,3366724450,27650,27600,27650,27600,97
|
|
20231101,130500,3364042450,27600,27600,27600,27600,169
|
|
20231101,130400,3359378050,27650,27650,27650,27650,25
|
|
20231101,130300,3358686800,27650,27650,27650,27650,24
|
|
20231101,130200,3358023200,27600,27600,27600,27600,105
|
|
20231101,130100,3355125200,27600,27600,27600,27600,25
|
|
20231101,130000,3354435200,27600,27600,27650,27600,361
|
|
20231101,125900,3344471550,27600,27700,27700,27600,558
|
|
20231101,125800,3329041650,27650,27650,27650,27650,12
|
|
20231101,125700,3328709850,27700,27700,27700,27700,29
|
|
20231101,125600,3327906550,27700,27700,27700,27700,26
|
|
20231101,125500,3327186350,27650,27650,27650,27650,50
|
|
20231101,125400,3325803850,27700,27650,27700,27650,106
|
|
20231101,125300,3322872300,27650,27650,27650,27650,51
|
|
20231101,125200,3321462150,27650,27650,27650,27650,50
|
|
20231101,125100,3320079650,27650,27650,27650,27650,50
|
|
20231101,125000,3318697150,27650,27650,27650,27650,107
|
|
20231101,124900,3315738600,27650,27650,27650,27650,4
|
|
20231101,124800,3315628000,27650,27700,27700,27650,31
|
|
20231101,124700,3314769350,27700,27700,27700,27700,44
|
|
20231101,124600,3313550550,27650,27700,27700,27650,217
|
|
20231101,124500,3307550450,27700,27700,27700,27700,503
|
|
20231101,124400,3293617350,27650,27650,27650,27650,258
|
|
20231101,124300,3286483650,27650,27650,27650,27650,12
|
|
20231101,124200,3286151850,27650,27600,27650,27600,103
|
|
20231101,124100,3283306050,27600,27550,27600,27550,78
|
|
20231101,124000,3281155750,27550,27600,27600,27550,250
|
|
20231101,123900,3274265750,27600,27600,27600,27600,309
|
|
20231101,123800,3265737350,27600,27600,27600,27600,1
|
|
20231101,123700,3265709750,27600,27600,27600,27600,1
|
|
20231101,123600,3265682150,27600,27600,27600,27600,3
|
|
20231101,123500,3265599350,27600,27600,27600,27600,214
|
|
20231101,123400,3259692950,27600,27600,27600,27600,129
|
|
20231101,123300,3256132550,27600,27650,27650,27600,783
|
|
20231101,123200,3234496250,27650,27650,27650,27650,12
|
|
20231101,123100,3234164450,27650,27650,27650,27650,1
|
|
20231101,123000,3234136800,27650,27650,27650,27650,664
|
|
20231101,122900,3215777200,27650,27650,27650,27650,2
|
|
20231101,122800,3215721900,27650,27700,27700,27650,112
|
|
20231101,122700,3212625050,27650,27650,27650,27650,5
|
|
20231101,122600,3212486800,27650,27650,27650,27650,60
|
|
20231101,122500,3210827800,27550,27550,27550,27550,54
|
|
20231101,122400,3209340100,27550,27700,27700,27550,541
|
|
20231101,122300,3194407450,27700,27650,27700,27650,616
|
|
20231101,122200,3177345500,27650,27650,27650,27650,555
|
|
20231101,122100,3161999750,27650,27600,27650,27600,510
|
|
20231101,122000,3147918100,27600,27600,27600,27600,112
|
|
20231101,121900,3144826900,27600,27600,27600,27600,218
|
|
20231101,121800,3138810100,27550,27550,27550,27550,220
|
|
20231101,121700,3132749100,27600,27600,27600,27600,51
|
|
20231101,121600,3131341500,27600,27600,27600,27600,86
|
|
20231101,121500,3128967900,27600,27600,27600,27600,54
|
|
20231101,121400,3127477500,27600,27600,27600,27600,157
|
|
20231101,121300,3123144300,27600,27500,27650,27500,1274
|
|
20231101,121200,3087959950,27550,27550,27550,27550,102
|
|
20231101,121100,3085149850,27550,27550,27550,27550,244
|
|
20231101,121000,3078427650,27550,27500,27550,27500,52
|
|
20231101,120900,3076995100,27500,27550,27550,27500,31
|
|
20231101,120800,3076141100,27550,27600,27600,27550,106
|
|
20231101,120700,3073220750,27550,27550,27550,27550,100
|
|
20231101,120600,3070465750,27550,27550,27550,27550,105
|
|
20231101,120500,3067573000,27500,27500,27500,27500,0
|
|
20231101,120400,3067573000,27500,27500,27500,27500,0
|
|
20231101,120300,3067573000,27500,27500,27500,27500,41
|
|
20231101,120200,3066445500,27500,27500,27500,27500,50
|
|
20231101,120100,3065070500,27500,27500,27500,27500,50
|
|
20231101,120000,3063695500,27500,27550,27550,27500,103
|
|
20231101,115900,3060857900,27500,27500,27500,27500,100
|
|
20231101,115800,3058107900,27500,27500,27500,27500,53
|
|
20231101,115700,3056650400,27450,27450,27450,27450,187
|
|
20231101,115600,3051517250,27450,27550,27550,27450,649
|
|
20231101,115500,3033669400,27550,27500,27550,27500,201
|
|
20231101,115400,3028131900,27500,27550,27550,27500,96
|
|
20231101,115300,3025491800,27550,27550,27550,27550,56
|
|
20231101,115200,3023949000,27550,27550,27550,27550,172
|
|
20231101,115100,3019210400,27500,27500,27500,27500,10
|
|
20231101,115000,3018935400,27500,27500,27500,27500,103
|
|
20231101,114900,3016102900,27500,27500,27500,27500,200
|
|
20231101,114800,3010602900,27450,27450,27450,27450,0
|
|
20231101,114700,3010602900,27450,27450,27450,27450,3
|
|
20231101,114600,3010520550,27500,27500,27500,27500,67
|
|
20231101,114500,3008678050,27450,27450,27450,27450,0
|
|
20231101,114400,3008678050,27450,27450,27450,27450,150
|
|
20231101,114300,3004560550,27450,27450,27450,27450,68
|
|
20231101,114200,3002693950,27500,27550,27550,27500,456
|
|
20231101,114100,2990152400,27500,27550,27550,27500,2
|
|
20231101,114000,2990097350,27550,27550,27550,27550,463
|
|
20231101,113900,2977341700,27600,27500,27600,27500,73
|
|
20231101,113800,2975328100,27550,27550,27550,27550,268
|
|
20231101,113700,2967944700,27550,27600,27600,27550,151
|
|
20231101,113600,2963779650,27600,27600,27600,27600,100
|
|
20231101,113500,2961019650,27600,27650,27650,27600,542
|
|
20231101,113400,2946060400,27650,27700,27700,27650,374
|
|
20231101,113300,2935704800,27700,27800,27800,27700,19
|
|
20231101,113200,2935178150,27700,27850,27850,27700,885
|
|
20231101,113100,2910600600,27850,27850,27900,27850,2363
|
|
20231101,113000,2844782650,27850,27800,27850,27800,363
|
|
20231101,112900,2834673150,27800,27850,27900,27800,1441
|
|
20231101,112800,2794543750,27850,27750,27850,27750,3253
|
|
20231101,112700,2704113650,27750,27750,27750,27750,85
|
|
20231101,112600,2701754900,27700,27700,27750,27700,543
|
|
20231101,112500,2686709300,27750,27750,27800,27750,513
|
|
20231101,112400,2672473500,27800,27700,27800,27700,1369
|
|
20231101,112300,2634497200,27700,27650,27700,27650,613
|
|
20231101,112200,2617538650,27650,27650,27700,27650,1427
|
|
20231101,112100,2578065200,27650,27700,27700,27600,639
|
|
20231101,112000,2560392150,27750,27700,27750,27650,1931
|
|
20231101,111900,2506918400,27650,27550,27700,27550,6098
|
|
20231101,111800,2338655350,27500,27500,27500,27500,415
|
|
20231101,111700,2327242850,27500,27500,27500,27450,58
|
|
20231101,111600,2325647900,27500,27500,27500,27500,216
|
|
20231101,111500,2319707900,27500,27500,27500,27500,50
|
|
20231101,111400,2318332900,27500,27450,27500,27450,155
|
|
20231101,111300,2314075400,27450,27450,27450,27450,0
|
|
20231101,111200,2314075400,27450,27450,27450,27450,200
|
|
20231101,111100,2308585400,27500,27450,27500,27400,945
|
|
20231101,111000,2282646500,27450,27500,27500,27450,413
|
|
20231101,110900,2271304600,27500,27500,27500,27500,77
|
|
20231101,110800,2269187100,27500,27500,27500,27500,311
|
|
20231101,110700,2260634600,27500,27500,27550,27500,1412
|
|
20231101,110600,2221754600,27500,27500,27500,27500,196
|
|
20231101,110500,2216364600,27500,27500,27550,27500,670
|
|
20231101,110400,2197923950,27500,27500,27500,27500,1147
|
|
20231101,110300,2166381450,27500,27450,27500,27450,22
|
|
20231101,110200,2165777000,27450,27450,27450,27450,349
|
|
20231101,110100,2156196950,27450,27500,27500,27450,69
|
|
20231101,110000,2154299950,27500,27500,27550,27500,354
|
|
20231101,105900,2144564900,27500,27500,27500,27500,2183
|
|
20231101,105800,2084532400,27500,27500,27500,27500,610
|
|
20231101,105700,2067757400,27500,27450,27500,27450,287
|
|
20231101,105600,2059876500,27450,27450,27450,27450,502
|
|
20231101,105500,2046096600,27450,27450,27450,27450,1099
|
|
20231101,105400,2015929050,27450,27500,27500,27450,191
|
|
20231101,105300,2010678050,27500,27450,27500,27450,421
|
|
20231101,105200,1999100800,27450,27500,27500,27450,1184
|
|
20231101,105100,1966546000,27500,27500,27500,27500,53
|
|
20231101,105000,1965088500,27450,27500,27500,27450,78
|
|
20231101,104900,1962944900,27500,27450,27500,27450,316
|
|
20231101,104800,1954260750,27500,27450,27500,27450,205
|
|
20231101,104700,1948626750,27450,27450,27450,27450,328
|
|
20231101,104600,1939623150,27450,27450,27450,27450,96
|
|
20231101,104500,1936987950,27500,27450,27500,27450,316
|
|
20231101,104400,1928311000,27450,27400,27450,27400,592
|
|
20231101,104300,1912085600,27450,27400,27500,27400,213
|
|
20231101,104200,1906239250,27400,27450,27450,27400,817
|
|
20231101,104100,1883812700,27400,27450,27500,27400,666
|
|
20231101,104000,1865555950,27500,27450,27500,27400,2628
|
|
20231101,103900,1793466550,27400,27400,27400,27400,393
|
|
20231101,103800,1782698350,27400,27250,27400,27250,4799
|
|
20231101,103700,1651627150,27200,27100,27200,27100,647
|
|
20231101,103600,1634044350,27150,27150,27200,27150,106
|
|
20231101,103500,1631163900,27150,27150,27150,27150,73
|
|
20231101,103400,1629181950,27150,27150,27150,27150,124
|
|
20231101,103300,1625815350,27150,27150,27150,27150,126
|
|
20231101,103200,1622394450,27150,27150,27150,27150,304
|
|
20231101,103100,1614140850,27150,27150,27150,27150,141
|
|
20231101,103000,1610312700,27150,27150,27150,27100,870
|
|
20231101,102900,1586717200,27150,27150,27150,27150,1025
|
|
20231101,102800,1558888450,27200,27200,27200,27200,113
|
|
20231101,102700,1555814850,27150,27200,27200,27150,99
|
|
20231101,102600,1553126950,27200,27150,27200,27150,111
|
|
20231101,102500,1550110250,27200,27150,27200,27150,621
|
|
20231101,102400,1533242550,27200,27200,27200,27200,13
|
|
20231101,102300,1532888950,27150,27150,27150,27150,193
|
|
20231101,102200,1527649000,27100,27150,27150,27100,15
|
|
20231101,102100,1527242450,27150,27150,27150,27100,443
|
|
20231101,102000,1515235950,27100,27050,27100,27050,305
|
|
20231101,101900,1506971300,27050,27050,27050,27050,334
|
|
20231101,101800,1497936600,27050,27050,27050,27050,2
|
|
20231101,101700,1497882500,27050,27100,27100,27050,103
|
|
20231101,101600,1495096250,27100,27100,27100,27100,100
|
|
20231101,101500,1492386250,27050,27050,27050,27050,589
|
|
20231101,101400,1476453800,27050,27050,27050,27050,960
|
|
20231101,101300,1450485800,27050,27100,27100,27050,373
|
|
20231101,101200,1440378500,27100,27100,27100,27100,377
|
|
20231101,101100,1430161800,27150,27150,27150,27150,51
|
|
20231101,101000,1428777150,27150,27150,27150,27100,607
|
|
20231101,100900,1412300550,27150,27150,27200,27150,94
|
|
20231101,100800,1409748100,27150,27200,27200,27150,1183
|
|
20231101,100700,1377601300,27150,27100,27150,27100,122
|
|
20231101,100600,1374289100,27100,27100,27100,27050,848
|
|
20231101,100500,1351310850,27100,27100,27100,27050,420
|
|
20231101,100400,1339935600,27100,27100,27150,27100,257
|
|
20231101,100300,1332965900,27100,27100,27100,27100,2
|
|
20231101,100200,1332911700,27050,27100,27100,27050,21
|
|
20231101,100100,1332343350,27100,27100,27100,27100,173
|
|
20231101,100000,1327655050,27100,27100,27150,27100,371
|
|
20231101,095900,1317597500,27150,27150,27150,27150,51
|
|
20231101,095800,1316212850,27100,27100,27100,27100,75
|
|
20231101,095700,1314180350,27100,27100,27100,27100,0
|
|
20231101,095600,1314180350,27100,27100,27100,27000,656
|
|
20231101,095500,1296434150,27100,27050,27100,27050,364
|
|
20231101,095400,1286570000,27050,27150,27150,26950,1014
|
|
20231101,095300,1259128050,27200,27300,27350,27200,2503
|
|
20231101,095200,1190948400,27300,27150,27300,27150,5088
|
|
20231101,095100,1052529450,27150,27150,27200,27150,944
|
|
20231101,095000,1026887350,27150,27150,27150,27100,1075
|
|
20231101,094900,997707100,27100,27050,27200,27050,3238
|
|
20231101,094800,909868500,27050,27000,27050,27000,452
|
|
20231101,094700,897647050,27000,27050,27050,27000,1234
|
|
20231101,094600,864295500,27050,26950,27100,26950,1471
|
|
20231101,094500,824560650,26950,26950,26950,26950,51
|
|
20231101,094400,823186200,26850,26950,26950,26850,597
|
|
20231101,094300,807130050,26950,26950,26950,26900,127
|
|
20231101,094200,803713150,26900,26900,26900,26850,378
|
|
20231101,094100,793545000,26900,26850,26900,26850,952
|
|
20231101,094000,767983750,26900,26900,26900,26850,169
|
|
20231101,093900,763443150,26900,26850,26900,26850,52
|
|
20231101,093800,762044400,26850,26850,26850,26850,866
|
|
20231101,093700,738792300,26950,26900,26950,26900,141
|
|
20231101,093600,734999350,26900,27000,27000,26900,3470
|
|
20231101,093500,641342650,27050,27000,27150,27000,3520
|
|
20231101,093400,546211000,27000,26950,27000,26950,336
|
|
20231101,093300,537151100,26950,26950,26950,26950,97
|
|
20231101,093200,534536950,26950,26900,26950,26900,592
|
|
20231101,093100,518596450,26900,26950,26950,26900,425
|
|
20231101,093000,507158350,26900,26950,26950,26900,80
|
|
20231101,092900,505006300,26950,26950,27000,26950,536
|
|
20231101,092800,490561050,26850,26800,26900,26800,2875
|
|
20231101,092700,413304300,26850,26750,26850,26750,52
|
|
20231101,092600,411908200,26800,26800,26800,26800,863
|
|
20231101,092500,388779800,26800,26850,26850,26800,204
|
|
20231101,092400,383303200,26800,26800,26850,26800,99
|
|
20231101,092300,380647100,26850,26850,26850,26850,50
|
|
20231101,092200,379304600,26850,26800,26850,26800,29
|
|
20231101,092100,378526200,26800,26850,26850,26800,701
|
|
20231101,092000,359738400,26850,26850,26850,26850,61
|
|
20231101,091900,358100550,26850,26850,26850,26850,50
|
|
20231101,091800,356758050,26850,26850,26850,26850,3
|
|
20231101,091700,356677500,26800,26900,26900,26800,70
|
|
20231101,091600,354796000,26900,26900,26950,26850,350
|
|
20231101,091500,345376950,26950,26900,26950,26900,1089
|
|
20231101,091400,316038300,26900,26900,26950,26900,107
|
|
20231101,091300,313154950,26900,26950,27000,26900,1132
|
|
20231101,091200,282690550,26950,26900,26950,26900,458
|
|
20231101,091100,270349950,26900,26800,26900,26800,834
|
|
20231101,091000,247946200,26800,26800,26800,26800,161
|
|
20231101,090900,243631400,26750,26800,26800,26750,384
|
|
20231101,090800,233358400,26800,26800,26800,26750,323
|
|
20231101,090700,224704900,26800,26750,26800,26700,437
|
|
20231101,090600,213021550,26750,26700,26850,26700,826
|
|
20231101,090500,190950550,26650,26500,26650,26500,207
|
|
20231101,090400,185451950,26500,26750,26750,26500,1277
|
|
20231101,090300,151426100,26750,26800,26800,26700,718
|
|
20231101,090200,132212350,26850,27000,27050,26800,1970
|
|
20231101,090100,79221150,27000,26800,27000,26700,1495
|
|
20231101,090000,38932150,26700,26700,26800,26550,1458
|