577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,183400,5079432400,31000,31000,31000,31000,6907
|
|
20231110,183300,5079432400,31000,31000,31000,31000,0
|
|
20231110,183200,5079432400,31000,31000,31000,31000,0
|
|
20231110,183100,5079432400,31000,31000,31000,31000,0
|
|
20231110,183000,5079432400,31000,31000,31000,31000,0
|
|
20231110,182900,5079432400,31000,31000,31000,31000,0
|
|
20231110,182800,5079432400,31000,31000,31000,31000,0
|
|
20231110,182700,5079432400,31000,31000,31000,31000,0
|
|
20231110,182600,5079432400,31000,31000,31000,31000,0
|
|
20231110,182500,5079432400,31000,31000,31000,31000,0
|
|
20231110,182400,5079432400,31000,31000,31000,31000,0
|
|
20231110,182300,5079432400,31000,31000,31000,31000,0
|
|
20231110,182200,5079432400,31000,31000,31000,31000,0
|
|
20231110,182100,5079432400,31000,31000,31000,31000,0
|
|
20231110,182000,5079432400,31000,31000,31000,31000,0
|
|
20231110,181900,5079432400,31000,31000,31000,31000,0
|
|
20231110,181800,5079432400,31000,31000,31000,31000,0
|
|
20231110,181700,5079432400,31000,31000,31000,31000,0
|
|
20231110,181600,5079432400,31000,31000,31000,31000,0
|
|
20231110,181500,5079432400,31000,31000,31000,31000,0
|
|
20231110,181400,5079432400,31000,31000,31000,31000,0
|
|
20231110,181300,5079432400,31000,31000,31000,31000,0
|
|
20231110,181200,5079432400,31000,31000,31000,31000,0
|
|
20231110,181100,5079432400,31000,31000,31000,31000,0
|
|
20231110,181000,5079432400,31000,31000,31000,31000,0
|
|
20231110,180900,5079432400,31000,31000,31000,31000,0
|
|
20231110,180800,5079432400,31000,31000,31000,31000,0
|
|
20231110,180700,5079432400,31000,31000,31000,31000,0
|
|
20231110,180600,5079432400,31000,31000,31000,31000,0
|
|
20231110,180500,5079432400,31000,31000,31000,31000,0
|
|
20231110,180400,5079432400,31000,31000,31000,31000,6907
|
|
20231110,180300,5079432400,31000,31000,31000,31000,0
|
|
20231110,180200,5079432400,31000,31000,31000,31000,0
|
|
20231110,180100,5079432400,31000,31000,31000,31000,0
|
|
20231110,180000,5079432400,31000,31000,31000,31000,0
|
|
20231110,175900,5079432400,31000,31000,31000,31000,0
|
|
20231110,175800,5079432400,31000,31000,31000,31000,0
|
|
20231110,175700,5079432400,31000,31000,31000,31000,0
|
|
20231110,175600,5079432400,31000,31000,31000,31000,0
|
|
20231110,175500,5079432400,31000,31000,31000,31000,0
|
|
20231110,175400,5079432400,31000,31000,31000,31000,0
|
|
20231110,175300,5079432400,31000,31000,31000,31000,0
|
|
20231110,175200,5079432400,31000,31000,31000,31000,0
|
|
20231110,175100,5079432400,31000,31000,31000,31000,0
|
|
20231110,175000,5079432400,31000,31000,31000,31000,0
|
|
20231110,174900,5079432400,31000,31000,31000,31000,0
|
|
20231110,174800,5079432400,31000,31000,31000,31000,0
|
|
20231110,174700,5079432400,31000,31000,31000,31000,0
|
|
20231110,174600,5079432400,31000,31000,31000,31000,0
|
|
20231110,174500,5079432400,31000,31000,31000,31000,0
|
|
20231110,174400,5079432400,31000,31000,31000,31000,0
|
|
20231110,174300,5079432400,31000,31000,31000,31000,0
|
|
20231110,174200,5079432400,31000,31000,31000,31000,0
|
|
20231110,174100,5079432400,31000,31000,31000,31000,0
|
|
20231110,174000,5079432400,31000,31000,31000,31000,0
|
|
20231110,173900,5079432400,31000,31000,31000,31000,0
|
|
20231110,173800,5079432400,31000,31000,31000,31000,0
|
|
20231110,173700,5079432400,31000,31000,31000,31000,0
|
|
20231110,173600,5079432400,31000,31000,31000,31000,0
|
|
20231110,173500,5079432400,31000,31000,31000,31000,0
|
|
20231110,173400,5079432400,31000,31000,31000,31000,6907
|
|
20231110,173300,5079432400,31000,31000,31000,31000,0
|
|
20231110,173200,5079432400,31000,31000,31000,31000,0
|
|
20231110,173100,5079432400,31000,31000,31000,31000,0
|
|
20231110,173000,5079432400,31000,31000,31000,31000,0
|
|
20231110,172900,5079432400,31000,31000,31000,31000,0
|
|
20231110,172800,5079432400,31000,31000,31000,31000,0
|
|
20231110,172700,5079432400,31000,31000,31000,31000,0
|
|
20231110,172600,5079432400,31000,31000,31000,31000,0
|
|
20231110,172500,5079432400,31000,31000,31000,31000,0
|
|
20231110,172400,5079432400,31000,31000,31000,31000,0
|
|
20231110,172300,5079432400,31000,31000,31000,31000,0
|
|
20231110,172200,5079432400,31000,31000,31000,31000,0
|
|
20231110,172100,5079432400,31000,31000,31000,31000,0
|
|
20231110,172000,5079432400,31000,31000,31000,31000,0
|
|
20231110,171900,5079432400,31000,31000,31000,31000,0
|
|
20231110,171800,5079432400,31000,31000,31000,31000,0
|
|
20231110,171700,5079432400,31000,31000,31000,31000,0
|
|
20231110,171600,5079432400,31000,31000,31000,31000,0
|
|
20231110,171500,5079432400,31000,31000,31000,31000,0
|
|
20231110,171400,5079432400,31000,31000,31000,31000,0
|
|
20231110,171300,5079432400,31000,31000,31000,31000,0
|
|
20231110,171200,5079432400,31000,31000,31000,31000,0
|
|
20231110,171100,5079432400,31000,31000,31000,31000,0
|
|
20231110,171000,5079432400,31000,31000,31000,31000,0
|
|
20231110,170900,5079432400,31000,31000,31000,31000,0
|
|
20231110,170800,5079432400,31000,31000,31000,31000,0
|
|
20231110,170700,5079432400,31000,31000,31000,31000,0
|
|
20231110,170600,5079432400,31000,31000,31000,31000,0
|
|
20231110,170500,5079432400,31000,31000,31000,31000,0
|
|
20231110,170400,5079432400,31000,31000,31000,31000,6907
|
|
20231110,170300,5079432400,31000,31000,31000,31000,0
|
|
20231110,170200,5079432400,31000,31000,31000,31000,0
|
|
20231110,170100,5079432400,31000,31000,31000,31000,0
|
|
20231110,170000,5079432400,31000,31000,31000,31000,0
|
|
20231110,165900,5079432400,31000,31000,31000,31000,0
|
|
20231110,165800,5079432400,31000,31000,31000,31000,0
|
|
20231110,165700,5079432400,31000,31000,31000,31000,0
|
|
20231110,165600,5079432400,31000,31000,31000,31000,0
|
|
20231110,165500,5079432400,31000,31000,31000,31000,0
|
|
20231110,165400,5079432400,31000,31000,31000,31000,0
|
|
20231110,165300,5079432400,31000,31000,31000,31000,0
|
|
20231110,165200,5079432400,31000,31000,31000,31000,0
|
|
20231110,165100,5079432400,31000,31000,31000,31000,0
|
|
20231110,165000,5079432400,31000,31000,31000,31000,0
|
|
20231110,164900,5079432400,31000,31000,31000,31000,0
|
|
20231110,164800,5079432400,31000,31000,31000,31000,0
|
|
20231110,164700,5079432400,31000,31000,31000,31000,0
|
|
20231110,164600,5079432400,31000,31000,31000,31000,0
|
|
20231110,164500,5079432400,31000,31000,31000,31000,0
|
|
20231110,164400,5079432400,31000,31000,31000,31000,0
|
|
20231110,164300,5079432400,31000,31000,31000,31000,0
|
|
20231110,164200,5079432400,31000,31000,31000,31000,0
|
|
20231110,164100,5079432400,31000,31000,31000,31000,0
|
|
20231110,164000,5079432400,31000,31000,31000,31000,0
|
|
20231110,163900,5079432400,31000,31000,31000,31000,0
|
|
20231110,163800,5079432400,31000,31000,31000,31000,0
|
|
20231110,163700,5079432400,31000,31000,31000,31000,0
|
|
20231110,163600,5079432400,31000,31000,31000,31000,0
|
|
20231110,163500,5079432400,31000,31000,31000,31000,0
|
|
20231110,163400,5079432400,31000,31000,31000,31000,6907
|
|
20231110,163300,5079432400,31000,31000,31000,31000,0
|
|
20231110,163200,5079432400,31000,31000,31000,31000,0
|
|
20231110,163100,5079432400,31000,31000,31000,31000,0
|
|
20231110,163000,5079432400,31000,31000,31000,31000,0
|
|
20231110,162900,5079432400,31000,31000,31000,31000,0
|
|
20231110,162800,5079432400,31000,31000,31000,31000,0
|
|
20231110,162700,5079432400,31000,31000,31000,31000,0
|
|
20231110,162600,5079432400,31000,31000,31000,31000,0
|
|
20231110,162500,5079432400,31000,31000,31000,31000,0
|
|
20231110,162400,5079432400,31000,31000,31000,31000,0
|
|
20231110,162300,5079432400,31000,31000,31000,31000,0
|
|
20231110,162200,5079432400,31000,31000,31000,31000,0
|
|
20231110,162100,5079432400,31000,31000,31000,31000,0
|
|
20231110,162000,5079432400,31000,31000,31000,31000,0
|
|
20231110,161900,5079432400,31000,31000,31000,31000,0
|
|
20231110,161800,5079432400,31000,31000,31000,31000,0
|
|
20231110,161700,5079432400,31000,31000,31000,31000,0
|
|
20231110,161600,5079432400,31000,31000,31000,31000,0
|
|
20231110,161500,5079432400,31000,31000,31000,31000,0
|
|
20231110,161400,5079432400,31000,31000,31000,31000,0
|
|
20231110,161300,5079432400,31000,31000,31000,31000,0
|
|
20231110,161200,5079432400,31000,31000,31000,31000,0
|
|
20231110,161100,5079432400,31000,31000,31000,31000,0
|
|
20231110,161000,5079432400,31000,31000,31000,31000,0
|
|
20231110,160900,5079432400,31000,31000,31000,31000,0
|
|
20231110,160800,5079432400,31000,31000,31000,31000,0
|
|
20231110,160700,5079432400,31000,31000,31000,31000,0
|
|
20231110,160600,5079432400,31000,31000,31000,31000,0
|
|
20231110,160500,5079432400,31000,31000,31000,31000,0
|
|
20231110,160400,5079432400,31000,31000,31000,31000,6907
|
|
20231110,160300,5079432400,31000,31000,31000,31000,0
|
|
20231110,160200,5079432400,31000,31000,31000,31000,0
|
|
20231110,160100,5079432400,31000,31000,31000,31000,0
|
|
20231110,160000,5079432400,31000,31000,31000,31000,0
|
|
20231110,155900,5079432400,31000,31000,31000,31000,0
|
|
20231110,155800,5079432400,31000,31000,31000,31000,0
|
|
20231110,155700,5079432400,31000,31000,31000,31000,0
|
|
20231110,155600,5079432400,31000,31000,31000,31000,0
|
|
20231110,155500,5079432400,31000,31000,31000,31000,0
|
|
20231110,155400,5079432400,31000,31000,31000,31000,0
|
|
20231110,155300,5079432400,31000,31000,31000,31000,0
|
|
20231110,155200,5079432400,31000,31000,31000,31000,0
|
|
20231110,155100,5079432400,31000,31000,31000,31000,0
|
|
20231110,155000,5079432400,31000,31000,31000,31000,0
|
|
20231110,154900,5079432400,31000,31000,31000,31000,0
|
|
20231110,154800,5079432400,31000,31000,31000,31000,0
|
|
20231110,154700,5079432400,31000,31000,31000,31000,0
|
|
20231110,154600,5079432400,31000,31000,31000,31000,0
|
|
20231110,154500,5079432400,31000,31000,31000,31000,0
|
|
20231110,154400,5079432400,31000,31000,31000,31000,0
|
|
20231110,154300,5079432400,31000,31000,31000,31000,0
|
|
20231110,154200,5079432400,31000,31000,31000,31000,0
|
|
20231110,154100,5079432400,31000,31000,31000,31000,0
|
|
20231110,154000,5079432400,31000,31000,31000,31000,0
|
|
20231110,153900,5079432400,31000,31000,31000,31000,0
|
|
20231110,153800,5079432400,31000,31000,31000,31000,0
|
|
20231110,153700,5079432400,31000,31000,31000,31000,0
|
|
20231110,153600,5079432400,31000,31000,31000,31000,0
|
|
20231110,153500,5079432400,31000,31000,31000,31000,0
|
|
20231110,153400,5079432400,31000,31000,31000,31000,6907
|
|
20231110,153300,5079432400,31000,31000,31000,31000,0
|
|
20231110,153200,5079432400,31000,31000,31000,31000,0
|
|
20231110,153100,5079432400,31000,31000,31000,31000,0
|
|
20231110,153000,5079432400,31000,31000,31000,31000,6907
|
|
20231110,152900,4865315400,30900,30900,30900,30900,0
|
|
20231110,152800,4865315400,30900,30900,30900,30900,0
|
|
20231110,152700,4865315400,30900,30900,30900,30900,0
|
|
20231110,152600,4865315400,30900,30900,30900,30900,0
|
|
20231110,152500,4865315400,30900,30900,30900,30900,0
|
|
20231110,152400,4865315400,30900,30900,30900,30900,0
|
|
20231110,152300,4865315400,30900,30900,30900,30900,0
|
|
20231110,152200,4865315400,30900,30900,30900,30900,0
|
|
20231110,152100,4865315400,30900,30900,30900,30900,0
|
|
20231110,152000,4865315400,30900,30900,30900,30900,0
|
|
20231110,151900,4865315400,30900,30900,30950,30900,1035
|
|
20231110,151800,4833317750,30900,30950,31000,30900,532
|
|
20231110,151700,4816845350,30950,30900,30950,30900,1048
|
|
20231110,151600,4784457150,30900,30950,31000,30900,457
|
|
20231110,151500,4770321650,30950,30900,30950,30900,1491
|
|
20231110,151400,4724180200,30900,30900,31000,30900,1204
|
|
20231110,151300,4686887850,30950,30950,31000,30950,1522
|
|
20231110,151200,4639781650,30950,30950,31000,30950,364
|
|
20231110,151100,4628512300,30950,31000,31000,30950,331
|
|
20231110,151000,4618251550,30950,30950,30950,30950,678
|
|
20231110,150900,4597267450,30950,30950,31000,30950,1047
|
|
20231110,150800,4564820700,31000,30950,31000,30950,1567
|
|
20231110,150700,4516321950,30950,30900,30950,30900,2311
|
|
20231110,150600,4444826850,30850,30900,30950,30850,1693
|
|
20231110,150500,4392515650,30950,30900,30950,30900,872
|
|
20231110,150400,4365560050,30900,30950,30950,30900,171
|
|
20231110,150300,4360267650,30950,30950,30950,30900,531
|
|
20231110,150200,4343852450,30900,30950,30950,30900,1780
|
|
20231110,150100,4288820700,30950,30950,30950,30950,0
|
|
20231110,150000,4288820700,30950,30950,30950,30950,311
|
|
20231110,145900,4279195250,30950,30950,30950,30900,277
|
|
20231110,145800,4270623900,30950,30900,30950,30900,654
|
|
20231110,145700,4250408250,30950,30900,30950,30900,2311
|
|
20231110,145600,4178914250,30900,30900,30900,30900,1040
|
|
20231110,145500,4146778250,30900,30900,30900,30900,1060
|
|
20231110,145400,4114024250,30850,30850,30900,30850,701
|
|
20231110,145300,4092373400,30900,30900,30900,30900,650
|
|
20231110,145200,4072288400,30900,30900,30900,30900,811
|
|
20231110,145100,4047228500,30900,30850,30900,30850,591
|
|
20231110,145000,4028966800,30850,30900,30950,30850,2256
|
|
20231110,144900,3959280900,30850,30850,30850,30850,1137
|
|
20231110,144800,3924204450,30850,30850,30850,30850,114
|
|
20231110,144700,3920687550,30850,30750,30850,30750,3117
|
|
20231110,144600,3824654950,30750,30750,30750,30750,541
|
|
20231110,144500,3808019200,30750,30750,30750,30750,16
|
|
20231110,144400,3807527200,30750,30750,30750,30750,0
|
|
20231110,144300,3807527200,30750,30700,30750,30700,1860
|
|
20231110,144200,3750400200,30700,30750,30750,30700,514
|
|
20231110,144100,3734619800,30750,30750,30750,30750,111
|
|
20231110,144000,3731206550,30750,30750,30750,30750,22
|
|
20231110,143900,3730530050,30750,30750,30750,30750,0
|
|
20231110,143800,3730530050,30750,30700,30750,30700,330
|
|
20231110,143700,3720394300,30750,30750,30750,30750,1011
|
|
20231110,143600,3689306050,30750,30750,30750,30750,80
|
|
20231110,143500,3686846050,30750,30750,30750,30750,10
|
|
20231110,143400,3686538550,30750,30750,30750,30750,0
|
|
20231110,143300,3686538550,30750,30750,30750,30750,935
|
|
20231110,143200,3657787300,30750,30750,30750,30750,0
|
|
20231110,143100,3657787300,30750,30750,30750,30750,3
|
|
20231110,143000,3657695050,30750,30750,30750,30750,9
|
|
20231110,142900,3657418300,30750,30750,30750,30750,991
|
|
20231110,142800,3626945050,30750,30750,30750,30750,0
|
|
20231110,142700,3626945050,30750,30750,30750,30750,0
|
|
20231110,142600,3626945050,30750,30750,30750,30750,0
|
|
20231110,142500,3626945050,30750,30750,30750,30750,113
|
|
20231110,142400,3623470300,30750,30750,30750,30750,151
|
|
20231110,142300,3618827050,30750,30750,30750,30750,81
|
|
20231110,142200,3616336300,30750,30750,30750,30750,100
|
|
20231110,142100,3613261300,30750,30750,30750,30750,389
|
|
20231110,142000,3601299550,30750,30750,30750,30750,1009
|
|
20231110,141900,3570272800,30800,30800,30800,30800,243
|
|
20231110,141800,3562788400,30800,30800,30800,30800,0
|
|
20231110,141700,3562788400,30800,30750,30800,30750,104
|
|
20231110,141600,3559590350,30750,30750,30750,30700,1059
|
|
20231110,141500,3527027100,30750,30750,30750,30750,101
|
|
20231110,141400,3523921350,30700,30750,30750,30700,1007
|
|
20231110,141300,3493006150,30750,30750,30750,30750,3
|
|
20231110,141200,3492913900,30750,30750,30750,30750,4
|
|
20231110,141100,3492790900,30750,30700,30750,30700,7
|
|
20231110,141000,3492575950,30700,30700,30700,30700,721
|
|
20231110,140900,3470441250,30700,30650,30700,30650,435
|
|
20231110,140800,3457093150,30650,30650,30650,30650,0
|
|
20231110,140700,3457093150,30650,30700,30700,30650,189
|
|
20231110,140600,3451295650,30700,30700,30700,30700,65
|
|
20231110,140500,3449300150,30700,30700,30750,30700,1597
|
|
20231110,140400,3400269950,30700,30650,30700,30600,534
|
|
20231110,140300,3383901400,30650,30650,30650,30650,1502
|
|
20231110,140200,3337865100,30650,30650,30650,30650,0
|
|
20231110,140100,3337865100,30650,30650,30650,30650,20
|
|
20231110,140000,3337252100,30650,30650,30650,30650,0
|
|
20231110,135900,3337252100,30650,30650,30650,30650,1549
|
|
20231110,135800,3289775250,30600,30600,30600,30600,1
|
|
20231110,135700,3289744650,30600,30600,30600,30600,20
|
|
20231110,135600,3289132650,30600,30600,30600,30600,700
|
|
20231110,135500,3267712650,30600,30600,30600,30600,180
|
|
20231110,135400,3262204650,30600,30600,30600,30600,100
|
|
20231110,135300,3259144650,30600,30600,30600,30600,15
|
|
20231110,135200,3258685650,30600,30600,30600,30600,1
|
|
20231110,135100,3258655050,30600,30600,30600,30600,5
|
|
20231110,135000,3258502050,30600,30600,30600,30600,512
|
|
20231110,134900,3242834850,30650,30600,30650,30600,41
|
|
20231110,134800,3241578250,30650,30650,30650,30650,2
|
|
20231110,134700,3241516950,30650,30650,30650,30650,42
|
|
20231110,134600,3240229650,30600,30600,30600,30600,4
|
|
20231110,134500,3240107250,30600,30600,30600,30600,23
|
|
20231110,134400,3239403450,30600,30600,30600,30600,5
|
|
20231110,134300,3239250450,30600,30600,30600,30600,5
|
|
20231110,134200,3239097450,30600,30600,30600,30600,13
|
|
20231110,134100,3238699650,30600,30600,30600,30600,7
|
|
20231110,134000,3238485450,30600,30600,30600,30600,30
|
|
20231110,133900,3237567450,30600,30600,30600,30600,0
|
|
20231110,133800,3237567450,30600,30600,30600,30600,393
|
|
20231110,133700,3225541650,30600,30600,30600,30600,0
|
|
20231110,133600,3225541650,30600,30600,30600,30600,0
|
|
20231110,133500,3225541650,30600,30600,30600,30600,1
|
|
20231110,133400,3225511050,30550,30550,30550,30550,50
|
|
20231110,133300,3223983550,30550,30550,30550,30550,0
|
|
20231110,133200,3223983550,30550,30600,30600,30550,979
|
|
20231110,133100,3194074100,30600,30600,30600,30600,93
|
|
20231110,133000,3191228300,30600,30600,30600,30600,1532
|
|
20231110,132900,3144349100,30650,30650,30650,30650,6
|
|
20231110,132800,3144165200,30650,30650,30650,30650,0
|
|
20231110,132700,3144165200,30650,30650,30650,30650,0
|
|
20231110,132600,3144165200,30650,30650,30650,30650,0
|
|
20231110,132500,3144165200,30650,30650,30650,30650,0
|
|
20231110,132400,3144165200,30650,30650,30650,30650,176
|
|
20231110,132300,3138770800,30600,30600,30600,30600,0
|
|
20231110,132200,3138770800,30600,30600,30600,30600,1
|
|
20231110,132100,3138740200,30600,30600,30600,30600,5
|
|
20231110,132000,3138587200,30600,30600,30600,30600,2
|
|
20231110,131900,3138526000,30600,30600,30600,30600,60
|
|
20231110,131800,3136690000,30600,30600,30600,30600,5
|
|
20231110,131700,3136537000,30600,30600,30600,30600,0
|
|
20231110,131600,3136537000,30600,30600,30600,30600,158
|
|
20231110,131500,3131702200,30600,30600,30600,30600,300
|
|
20231110,131400,3122522200,30600,30600,30600,30600,0
|
|
20231110,131300,3122522200,30600,30600,30600,30600,212
|
|
20231110,131200,3116035000,30600,30600,30600,30600,1003
|
|
20231110,131100,3085343200,30600,30600,30600,30600,85
|
|
20231110,131000,3082742200,30600,30600,30600,30600,0
|
|
20231110,130900,3082742200,30600,30600,30600,30600,99
|
|
20231110,130800,3079712800,30600,30600,30600,30600,0
|
|
20231110,130700,3079712800,30600,30600,30600,30600,1
|
|
20231110,130600,3079682200,30600,30600,30600,30600,140
|
|
20231110,130500,3075398200,30600,30600,30600,30600,78
|
|
20231110,130400,3073011400,30600,30600,30600,30600,0
|
|
20231110,130300,3073011400,30600,30600,30600,30600,35
|
|
20231110,130200,3071940400,30600,30600,30600,30600,0
|
|
20231110,130100,3071940400,30600,30600,30600,30600,3
|
|
20231110,130000,3071848600,30600,30600,30600,30600,35
|
|
20231110,125900,3070777600,30600,30600,30600,30600,0
|
|
20231110,125800,3070777600,30600,30600,30600,30600,573
|
|
20231110,125700,3053243800,30700,30700,30700,30700,1
|
|
20231110,125600,3053213100,30650,30650,30650,30650,212
|
|
20231110,125500,3046715300,30650,30650,30650,30650,460
|
|
20231110,125400,3032616300,30650,30650,30650,30650,100
|
|
20231110,125300,3029551300,30650,30650,30650,30650,0
|
|
20231110,125200,3029551300,30650,30650,30650,30650,70
|
|
20231110,125100,3027405800,30650,30650,30650,30650,33
|
|
20231110,125000,3026394350,30650,30650,30650,30650,0
|
|
20231110,124900,3026394350,30650,30650,30650,30650,0
|
|
20231110,124800,3026394350,30650,30650,30650,30650,0
|
|
20231110,124700,3026394350,30650,30650,30650,30650,1
|
|
20231110,124600,3026363700,30650,30650,30650,30650,165
|
|
20231110,124500,3021306450,30650,30650,30650,30650,0
|
|
20231110,124400,3021306450,30650,30650,30650,30650,5
|
|
20231110,124300,3021153200,30650,30650,30650,30650,1022
|
|
20231110,124200,2989828900,30650,30650,30650,30650,20
|
|
20231110,124100,2989215900,30700,30700,30700,30700,0
|
|
20231110,124000,2989215900,30700,30700,30700,30700,3
|
|
20231110,123900,2989123800,30700,30700,30700,30700,0
|
|
20231110,123800,2989123800,30700,30650,30700,30650,103
|
|
20231110,123700,2985966800,30650,30650,30650,30650,0
|
|
20231110,123600,2985966800,30650,30650,30650,30650,5
|
|
20231110,123500,2985813550,30650,30650,30650,30650,0
|
|
20231110,123400,2985813550,30650,30650,30650,30650,0
|
|
20231110,123300,2985813550,30650,30650,30650,30650,0
|
|
20231110,123200,2985813550,30650,30650,30650,30650,0
|
|
20231110,123100,2985813550,30650,30650,30650,30650,358
|
|
20231110,123000,2974840850,30650,30650,30650,30650,0
|
|
20231110,122900,2974840850,30650,30650,30650,30650,10
|
|
20231110,122800,2974534350,30650,30650,30650,30650,331
|
|
20231110,122700,2964389200,30650,30650,30650,30650,8
|
|
20231110,122600,2964144000,30650,30650,30650,30650,106
|
|
20231110,122500,2960895100,30650,30650,30650,30650,2
|
|
20231110,122400,2960833800,30650,30650,30650,30650,0
|
|
20231110,122300,2960833800,30650,30650,30650,30650,0
|
|
20231110,122200,2960833800,30650,30650,30650,30650,3
|
|
20231110,122100,2960741850,30700,30700,30700,30700,0
|
|
20231110,122000,2960741850,30700,30650,30700,30650,11
|
|
20231110,121900,2960404650,30600,30600,30600,30600,58
|
|
20231110,121800,2958629850,30700,30700,30700,30700,0
|
|
20231110,121700,2958629850,30700,30650,30700,30650,6
|
|
20231110,121600,2958445900,30700,30650,30700,30600,619
|
|
20231110,121500,2939490250,30650,30700,30750,30650,532
|
|
20231110,121400,2923184300,30700,30700,30700,30700,59
|
|
20231110,121300,2921373000,30700,30700,30700,30700,117
|
|
20231110,121200,2917781100,30700,30700,30700,30700,753
|
|
20231110,121100,2894664000,30700,30700,30700,30700,469
|
|
20231110,121000,2880265700,30700,30700,30700,30700,0
|
|
20231110,120900,2880265700,30700,30700,30700,30700,34
|
|
20231110,120800,2879221900,30750,30750,30750,30750,68
|
|
20231110,120700,2877130900,30750,30750,30750,30700,66
|
|
20231110,120600,2875102900,30750,30750,30750,30750,53
|
|
20231110,120500,2873473150,30750,30750,30750,30750,129
|
|
20231110,120400,2869506400,30750,30800,30800,30750,691
|
|
20231110,120300,2848255400,30800,30700,30800,30700,1657
|
|
20231110,120200,2797318250,30650,30650,30650,30650,0
|
|
20231110,120100,2797318250,30650,30650,30650,30650,22
|
|
20231110,120000,2796643950,30650,30700,30700,30650,5
|
|
20231110,115900,2796490550,30700,30700,30700,30700,2
|
|
20231110,115800,2796429150,30700,30700,30700,30700,5
|
|
20231110,115700,2796275650,30700,30650,30700,30650,375
|
|
20231110,115600,2784781850,30650,30650,30650,30650,0
|
|
20231110,115500,2784781850,30650,30650,30650,30650,52
|
|
20231110,115400,2783188050,30700,30700,30700,30700,0
|
|
20231110,115300,2783188050,30700,30700,30700,30700,26
|
|
20231110,115200,2782389850,30700,30700,30750,30700,371
|
|
20231110,115100,2771000050,30700,30550,30700,30550,3627
|
|
20231110,115000,2659848900,30550,30500,30550,30500,3
|
|
20231110,114900,2659757350,30550,30550,30550,30550,2
|
|
20231110,114800,2659696250,30550,30450,30550,30450,260
|
|
20231110,114700,2651779150,30350,30600,30600,30350,5506
|
|
20231110,114600,2484113500,30600,30600,30600,30600,70
|
|
20231110,114500,2481971500,30600,30600,30600,30600,2
|
|
20231110,114400,2481910300,30600,30600,30600,30600,21
|
|
20231110,114300,2481267700,30600,30600,30600,30600,71
|
|
20231110,114200,2479095100,30650,30650,30650,30650,5
|
|
20231110,114100,2478941850,30600,30600,30600,30600,101
|
|
20231110,114000,2475851250,30600,30600,30650,30600,104
|
|
20231110,113900,2472668700,30650,30650,30650,30650,8
|
|
20231110,113800,2472423500,30650,30650,30650,30650,171
|
|
20231110,113700,2467182350,30650,30650,30650,30650,24
|
|
20231110,113600,2466446750,30650,30650,30650,30650,0
|
|
20231110,113500,2466446750,30650,30650,30650,30650,0
|
|
20231110,113400,2466446750,30650,30650,30650,30650,1
|
|
20231110,113300,2466416100,30600,30600,30600,30600,0
|
|
20231110,113200,2466416100,30600,30650,30650,30600,1428
|
|
20231110,113100,2422705050,30700,30700,30700,30700,0
|
|
20231110,113000,2422705050,30700,30650,30700,30650,1497
|
|
20231110,112900,2376750650,30700,30700,30700,30700,1
|
|
20231110,112800,2376719950,30650,30650,30650,30650,226
|
|
20231110,112700,2369793050,30650,30650,30650,30650,0
|
|
20231110,112600,2369793050,30650,30650,30650,30650,0
|
|
20231110,112500,2369793050,30650,30600,30650,30600,125
|
|
20231110,112400,2365963900,30600,30600,30600,30600,10
|
|
20231110,112300,2365657900,30600,30600,30600,30600,3
|
|
20231110,112200,2365566100,30650,30650,30650,30650,0
|
|
20231110,112100,2365566100,30650,30650,30650,30650,93
|
|
20231110,112000,2362715650,30650,30650,30650,30650,0
|
|
20231110,111900,2362715650,30650,30650,30650,30650,2
|
|
20231110,111800,2362654350,30650,30600,30650,30600,12
|
|
20231110,111700,2362287100,30600,30550,30600,30550,113
|
|
20231110,111600,2358834900,30550,30600,30600,30550,368
|
|
20231110,111500,2347575650,30650,30650,30650,30650,50
|
|
20231110,111400,2346043150,30650,30700,30700,30650,120
|
|
20231110,111300,2342362650,30700,30650,30700,30650,13
|
|
20231110,111200,2341964150,30650,30600,30650,30600,250
|
|
20231110,111100,2334309250,30600,30600,30600,30600,0
|
|
20231110,111000,2334309250,30600,30650,30650,30600,2
|
|
20231110,110900,2334248000,30650,30650,30650,30650,1
|
|
20231110,110800,2334217350,30550,30550,30550,30550,5
|
|
20231110,110700,2334064600,30550,30550,30550,30550,3
|
|
20231110,110600,2333972950,30550,30550,30550,30550,11
|
|
20231110,110500,2333636900,30550,30550,30550,30550,60
|
|
20231110,110400,2331803900,30650,30600,30650,30600,102
|
|
20231110,110300,2328677700,30650,30650,30650,30650,66
|
|
20231110,110200,2326654800,30650,30650,30650,30650,105
|
|
20231110,110100,2323436550,30650,30650,30650,30650,561
|
|
20231110,110000,2306241900,30600,30600,30600,30600,136
|
|
20231110,105900,2302080300,30550,30500,30550,30500,123
|
|
20231110,105800,2298324550,30500,30500,30500,30500,102
|
|
20231110,105700,2295213550,30500,30500,30500,30450,351
|
|
20231110,105600,2284509300,30450,30400,30450,30400,106
|
|
20231110,105500,2281282700,30450,30400,30450,30400,100
|
|
20231110,105400,2278239200,30400,30450,30450,30400,563
|
|
20231110,105300,2261110100,30450,30450,30450,30450,178
|
|
20231110,105200,2255690000,30400,30400,30400,30400,15
|
|
20231110,105100,2255234000,30450,30400,30450,30400,48
|
|
20231110,105000,2253774650,30400,30400,30400,30400,74
|
|
20231110,104900,2251525050,30400,30400,30400,30400,40
|
|
20231110,104800,2250309050,30400,30400,30400,30350,144
|
|
20231110,104700,2245933450,30350,30350,30350,30350,50
|
|
20231110,104600,2244415950,30350,30350,30450,30350,109
|
|
20231110,104500,2241106000,30350,30350,30350,30350,49
|
|
20231110,104400,2239618850,30350,30350,30350,30350,45
|
|
20231110,104300,2238253100,30350,30350,30350,30350,27
|
|
20231110,104200,2237433650,30350,30300,30350,30300,135
|
|
20231110,104100,2233338150,30300,30300,30300,30300,287
|
|
20231110,104000,2224642050,30300,30300,30300,30300,151
|
|
20231110,103900,2220066750,30300,30300,30300,30300,42
|
|
20231110,103800,2218794150,30300,30350,30350,30300,305
|
|
20231110,103700,2209540950,30350,30350,30350,30350,150
|
|
20231110,103600,2204988450,30350,30450,30450,30350,64
|
|
20231110,103500,2203044450,30350,30350,30350,30350,21
|
|
20231110,103400,2202407100,30350,30300,30350,30300,534
|
|
20231110,103300,2186203350,30300,30300,30300,30300,58
|
|
20231110,103200,2184445950,30350,30350,30350,30300,360
|
|
20231110,103100,2173527150,30350,30350,30350,30350,46
|
|
20231110,103000,2172131050,30350,30350,30350,30350,377
|
|
20231110,102900,2160689100,30300,30300,30300,30300,60
|
|
20231110,102800,2158871100,30300,30350,30350,30300,18
|
|
20231110,102700,2158325650,30300,30300,30300,30300,22
|
|
20231110,102600,2157659050,30300,30300,30300,30300,12
|
|
20231110,102500,2157295450,30300,30300,30300,30300,255
|
|
20231110,102400,2149568950,30350,30300,30350,30300,22
|
|
20231110,102300,2148902300,30300,30300,30300,30300,44
|
|
20231110,102200,2147569100,30300,30300,30300,30300,324
|
|
20231110,102100,2137751900,30300,30200,30300,30200,241
|
|
20231110,102000,2130453500,30200,30200,30200,30200,22
|
|
20231110,101900,2129789100,30300,30250,30300,30200,43
|
|
20231110,101800,2128488450,30300,30300,30350,30300,661
|
|
20231110,101700,2108454500,30350,30450,30450,30350,232
|
|
20231110,101600,2101391800,30450,30500,30500,30450,809
|
|
20231110,101500,2076719100,30550,30550,30550,30550,238
|
|
20231110,101400,2069448200,30550,30550,30550,30550,90
|
|
20231110,101300,2066698700,30600,30550,30600,30550,143
|
|
20231110,101200,2062325050,30550,30550,30600,30550,562
|
|
20231110,101100,2045149200,30550,30550,30550,30550,149
|
|
20231110,101000,2040597250,30550,30500,30550,30500,2501
|
|
20231110,100900,1964222500,30450,30200,30500,30200,4061
|
|
20231110,100800,1840844450,30150,30150,30150,30150,55
|
|
20231110,100700,1839186200,30200,30150,30200,30150,26
|
|
20231110,100600,1838402200,30200,30150,30200,30150,189
|
|
20231110,100500,1832698850,30150,30150,30150,30150,70
|
|
20231110,100400,1830588350,30150,30100,30200,30100,43
|
|
20231110,100300,1829291650,30100,30100,30100,30100,537
|
|
20231110,100200,1813127950,30100,30100,30100,30100,497
|
|
20231110,100100,1798168250,30100,30150,30150,30100,19
|
|
20231110,100000,1797596300,30100,30150,30150,30100,102
|
|
20231110,095900,1794521900,30150,30150,30150,30150,311
|
|
20231110,095800,1785145250,30200,30200,30250,30200,168
|
|
20231110,095700,1780071600,30200,30150,30200,30150,228
|
|
20231110,095600,1773187400,30150,30150,30150,30150,43
|
|
20231110,095500,1771890950,30150,30100,30150,30100,183
|
|
20231110,095400,1766379500,30100,30150,30150,30100,46
|
|
20231110,095300,1764994700,30150,30100,30150,30100,128
|
|
20231110,095200,1761139900,30100,30100,30100,30100,145
|
|
20231110,095100,1756775400,30100,30200,30200,30100,1070
|
|
20231110,095000,1724545200,30200,30150,30250,30100,549
|
|
20231110,094900,1707984650,30100,30150,30150,30050,136
|
|
20231110,094800,1703891850,30050,30050,30100,30000,1002
|
|
20231110,094700,1673757650,30000,30100,30100,30000,773
|
|
20231110,094600,1650517350,30150,30050,30150,30050,474
|
|
20231110,094500,1636273350,30050,30150,30150,30050,922
|
|
20231110,094400,1608552100,30100,30100,30100,30100,10
|
|
20231110,094300,1608251100,30050,30000,30050,29950,1253
|
|
20231110,094200,1570687750,30000,30100,30100,30000,2708
|
|
20231110,094100,1489351950,30100,30200,30200,30100,1788
|
|
20231110,094000,1435373650,30200,30200,30200,30200,4
|
|
20231110,093900,1435252850,30250,30250,30250,30250,0
|
|
20231110,093800,1435252850,30250,30300,30300,30250,469
|
|
20231110,093700,1421065550,30300,30300,30350,30300,1090
|
|
20231110,093600,1387988450,30350,30350,30350,30300,13
|
|
20231110,093500,1387594450,30350,30350,30400,30300,460
|
|
20231110,093400,1373643350,30300,30250,30450,30250,547
|
|
20231110,093300,1357052400,30250,30200,30250,30200,87
|
|
20231110,093200,1354424450,30250,30300,30300,30250,657
|
|
20231110,093100,1334534750,30250,30200,30250,30200,177
|
|
20231110,093000,1329180950,30250,30200,30250,30200,45
|
|
20231110,092900,1327820500,30200,30300,30300,30200,475
|
|
20231110,092800,1313443050,30300,30150,30300,30100,945
|
|
20231110,092700,1284897100,30100,30100,30100,30050,3123
|
|
20231110,092600,1190954600,30100,30100,30100,30100,0
|
|
20231110,092500,1190954600,30100,30150,30150,30100,146
|
|
20231110,092400,1186559150,30150,30250,30250,30050,5593
|
|
20231110,092300,1017746200,30250,30350,30350,30200,640
|
|
20231110,092200,998390000,30350,30350,30350,30350,20
|
|
20231110,092100,997783000,30300,30250,30300,30250,505
|
|
20231110,092000,982506700,30250,30400,30400,30200,11312
|
|
20231110,091900,640018250,30400,30400,30400,30400,289
|
|
20231110,091800,631232650,30450,30500,30500,30450,1171
|
|
20231110,091700,595552750,30500,30500,30500,30500,47
|
|
20231110,091600,594119250,30500,30450,30500,30450,354
|
|
20231110,091500,583327250,30500,30500,30500,30500,7
|
|
20231110,091400,583113750,30500,30500,30500,30500,5
|
|
20231110,091300,582961250,30500,30500,30500,30500,404
|
|
20231110,091200,570639250,30500,30650,30650,30500,1074
|
|
20231110,091100,537797600,30600,30500,30600,30450,2248
|
|
20231110,091000,469223800,30500,30450,30500,30450,1121
|
|
20231110,090900,435065500,30400,30400,30400,30400,3
|
|
20231110,090800,434974300,30400,30450,30450,30400,352
|
|
20231110,090700,424256400,30500,30500,30500,30500,217
|
|
20231110,090600,417637900,30500,30500,30500,30400,560
|
|
20231110,090500,400567400,30400,30500,30550,30400,432
|
|
20231110,090400,387394900,30600,30700,30700,30550,1227
|
|
20231110,090300,349779050,30700,30600,30700,30600,1278
|
|
20231110,090200,310653700,30700,30250,30700,30250,6734
|
|
20231110,090100,104794050,30250,30400,30400,30250,1521
|
|
20231110,090000,58778300,30400,30200,30450,30200,1911
|