625 lines
34 KiB
CSV
625 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,192200,13975364350,29300,29300,29300,29300,5738
|
|
20231101,192100,13975364350,29300,29300,29300,29300,0
|
|
20231101,192000,13975364350,29300,29300,29300,29300,0
|
|
20231101,191900,13975364350,29300,29300,29300,29300,0
|
|
20231101,191800,13975364350,29300,29300,29300,29300,0
|
|
20231101,191700,13975364350,29300,29300,29300,29300,0
|
|
20231101,191600,13975364350,29300,29300,29300,29300,0
|
|
20231101,191500,13975364350,29300,29300,29300,29300,0
|
|
20231101,191400,13975364350,29300,29300,29300,29300,0
|
|
20231101,191300,13975364350,29300,29300,29300,29300,0
|
|
20231101,191200,13975364350,29300,29300,29300,29300,0
|
|
20231101,191100,13975364350,29300,29300,29300,29300,0
|
|
20231101,191000,13975364350,29300,29300,29300,29300,0
|
|
20231101,190900,13975364350,29300,29300,29300,29300,0
|
|
20231101,190800,13975364350,29300,29300,29300,29300,0
|
|
20231101,190700,13975364350,29300,29300,29300,29300,0
|
|
20231101,190600,13975364350,29300,29300,29300,29300,0
|
|
20231101,190500,13975364350,29300,29300,29300,29300,0
|
|
20231101,190400,13975364350,29300,29300,29300,29300,0
|
|
20231101,190300,13975364350,29300,29300,29300,29300,0
|
|
20231101,190200,13975364350,29300,29300,29300,29300,0
|
|
20231101,190100,13975364350,29300,29300,29300,29300,0
|
|
20231101,190000,13975364350,29300,29300,29300,29300,0
|
|
20231101,185900,13975364350,29300,29300,29300,29300,0
|
|
20231101,185800,13975364350,29300,29300,29300,29300,0
|
|
20231101,185700,13975364350,29300,29300,29300,29300,0
|
|
20231101,185600,13975364350,29300,29300,29300,29300,0
|
|
20231101,185500,13975364350,29300,29300,29300,29300,0
|
|
20231101,185400,13975364350,29300,29300,29300,29300,0
|
|
20231101,185300,13975364350,29300,29300,29300,29300,0
|
|
20231101,185200,13975364350,29300,29300,29300,29300,5738
|
|
20231101,185100,13975364350,29300,29300,29300,29300,0
|
|
20231101,185000,13975364350,29300,29300,29300,29300,0
|
|
20231101,184900,13975364350,29300,29300,29300,29300,0
|
|
20231101,184800,13975364350,29300,29300,29300,29300,0
|
|
20231101,184700,13975364350,29300,29300,29300,29300,0
|
|
20231101,184600,13975364350,29300,29300,29300,29300,0
|
|
20231101,184500,13975364350,29300,29300,29300,29300,0
|
|
20231101,184400,13975364350,29300,29300,29300,29300,0
|
|
20231101,184300,13975364350,29300,29300,29300,29300,0
|
|
20231101,184200,13975364350,29300,29300,29300,29300,0
|
|
20231101,184100,13975364350,29300,29300,29300,29300,0
|
|
20231101,184000,13975364350,29300,29300,29300,29300,0
|
|
20231101,183900,13975364350,29300,29300,29300,29300,0
|
|
20231101,183800,13975364350,29300,29300,29300,29300,0
|
|
20231101,183700,13975364350,29300,29300,29300,29300,0
|
|
20231101,183600,13975364350,29300,29300,29300,29300,0
|
|
20231101,183500,13975364350,29300,29300,29300,29300,0
|
|
20231101,183400,13975364350,29300,29300,29300,29300,0
|
|
20231101,183300,13975364350,29300,29300,29300,29300,0
|
|
20231101,183200,13975364350,29300,29300,29300,29300,0
|
|
20231101,183100,13975364350,29300,29300,29300,29300,0
|
|
20231101,183000,13975364350,29300,29300,29300,29300,0
|
|
20231101,182900,13975364350,29300,29300,29300,29300,0
|
|
20231101,182800,13975364350,29300,29300,29300,29300,0
|
|
20231101,182700,13975364350,29300,29300,29300,29300,0
|
|
20231101,182600,13975364350,29300,29300,29300,29300,0
|
|
20231101,182500,13975364350,29300,29300,29300,29300,0
|
|
20231101,182400,13975364350,29300,29300,29300,29300,0
|
|
20231101,182300,13975364350,29300,29300,29300,29300,0
|
|
20231101,182200,13975364350,29300,29300,29300,29300,5738
|
|
20231101,182100,13975364350,29300,29300,29300,29300,0
|
|
20231101,182000,13975364350,29300,29300,29300,29300,0
|
|
20231101,181900,13975364350,29300,29300,29300,29300,0
|
|
20231101,181800,13975364350,29300,29300,29300,29300,0
|
|
20231101,181700,13975364350,29300,29300,29300,29300,0
|
|
20231101,181600,13975364350,29300,29300,29300,29300,0
|
|
20231101,181500,13975364350,29300,29300,29300,29300,0
|
|
20231101,181400,13975364350,29300,29300,29300,29300,0
|
|
20231101,181300,13975364350,29300,29300,29300,29300,0
|
|
20231101,181200,13975364350,29300,29300,29300,29300,0
|
|
20231101,181100,13975364350,29300,29300,29300,29300,0
|
|
20231101,181000,13975364350,29300,29300,29300,29300,0
|
|
20231101,180900,13975364350,29300,29300,29300,29300,0
|
|
20231101,180800,13975364350,29300,29300,29300,29300,0
|
|
20231101,180700,13975364350,29300,29300,29300,29300,0
|
|
20231101,180600,13975364350,29300,29300,29300,29300,0
|
|
20231101,180500,13975364350,29300,29300,29300,29300,0
|
|
20231101,180400,13975364350,29300,29300,29300,29300,0
|
|
20231101,180300,13975364350,29300,29300,29300,29300,0
|
|
20231101,180200,13975364350,29300,29300,29300,29300,0
|
|
20231101,180100,13975364350,29300,29300,29300,29300,0
|
|
20231101,180000,13975364350,29300,29300,29300,29300,0
|
|
20231101,175900,13975364350,29300,29300,29300,29300,0
|
|
20231101,175800,13975364350,29300,29300,29300,29300,0
|
|
20231101,175700,13975364350,29300,29300,29300,29300,0
|
|
20231101,175600,13975364350,29300,29300,29300,29300,0
|
|
20231101,175500,13975364350,29300,29300,29300,29300,0
|
|
20231101,175400,13975364350,29300,29300,29300,29300,0
|
|
20231101,175300,13975364350,29300,29300,29300,29300,0
|
|
20231101,175200,13975364350,29300,29300,29300,29300,5738
|
|
20231101,175100,13975364350,29300,29300,29300,29300,0
|
|
20231101,175000,13975364350,29300,29300,29300,29300,0
|
|
20231101,174900,13975364350,29300,29300,29300,29300,0
|
|
20231101,174800,13975364350,29300,29300,29300,29300,0
|
|
20231101,174700,13975364350,29300,29300,29300,29300,0
|
|
20231101,174600,13975364350,29300,29300,29300,29300,0
|
|
20231101,174500,13975364350,29300,29300,29300,29300,0
|
|
20231101,174400,13975364350,29300,29300,29300,29300,0
|
|
20231101,174300,13975364350,29300,29300,29300,29300,0
|
|
20231101,174200,13975364350,29300,29300,29300,29300,0
|
|
20231101,174100,13975364350,29300,29300,29300,29300,0
|
|
20231101,174000,13975364350,29300,29300,29300,29300,0
|
|
20231101,173900,13975364350,29300,29300,29300,29300,0
|
|
20231101,173800,13975364350,29300,29300,29300,29300,0
|
|
20231101,173700,13975364350,29300,29300,29300,29300,0
|
|
20231101,173600,13975364350,29300,29300,29300,29300,0
|
|
20231101,173500,13975364350,29300,29300,29300,29300,0
|
|
20231101,173400,13975364350,29300,29300,29300,29300,0
|
|
20231101,173300,13975364350,29300,29300,29300,29300,0
|
|
20231101,173200,13975364350,29300,29300,29300,29300,0
|
|
20231101,173100,13975364350,29300,29300,29300,29300,0
|
|
20231101,173000,13975364350,29300,29300,29300,29300,0
|
|
20231101,172900,13975364350,29300,29300,29300,29300,0
|
|
20231101,172800,13975364350,29300,29300,29300,29300,0
|
|
20231101,172700,13975364350,29300,29300,29300,29300,0
|
|
20231101,172600,13975364350,29300,29300,29300,29300,0
|
|
20231101,172500,13975364350,29300,29300,29300,29300,0
|
|
20231101,172400,13975364350,29300,29300,29300,29300,0
|
|
20231101,172300,13975364350,29300,29300,29300,29300,0
|
|
20231101,172200,13975364350,29300,29300,29300,29300,5738
|
|
20231101,172100,13975364350,29300,29300,29300,29300,0
|
|
20231101,172000,13975364350,29300,29300,29300,29300,0
|
|
20231101,171900,13975364350,29300,29300,29300,29300,0
|
|
20231101,171800,13975364350,29300,29300,29300,29300,0
|
|
20231101,171700,13975364350,29300,29300,29300,29300,0
|
|
20231101,171600,13975364350,29300,29300,29300,29300,0
|
|
20231101,171500,13975364350,29300,29300,29300,29300,0
|
|
20231101,171400,13975364350,29300,29300,29300,29300,0
|
|
20231101,171300,13975364350,29300,29300,29300,29300,0
|
|
20231101,171200,13975364350,29300,29300,29300,29300,0
|
|
20231101,171100,13975364350,29300,29300,29300,29300,0
|
|
20231101,171000,13975364350,29300,29300,29300,29300,0
|
|
20231101,170900,13975364350,29300,29300,29300,29300,0
|
|
20231101,170800,13975364350,29300,29300,29300,29300,0
|
|
20231101,170700,13975364350,29300,29300,29300,29300,0
|
|
20231101,170600,13975364350,29300,29300,29300,29300,0
|
|
20231101,170500,13975364350,29300,29300,29300,29300,0
|
|
20231101,170400,13975364350,29300,29300,29300,29300,0
|
|
20231101,170300,13975364350,29300,29300,29300,29300,0
|
|
20231101,170200,13975364350,29300,29300,29300,29300,0
|
|
20231101,170100,13975364350,29300,29300,29300,29300,0
|
|
20231101,170000,13975364350,29300,29300,29300,29300,0
|
|
20231101,165900,13975364350,29300,29300,29300,29300,0
|
|
20231101,165800,13975364350,29300,29300,29300,29300,0
|
|
20231101,165700,13975364350,29300,29300,29300,29300,0
|
|
20231101,165600,13975364350,29300,29300,29300,29300,0
|
|
20231101,165500,13975364350,29300,29300,29300,29300,0
|
|
20231101,165400,13975364350,29300,29300,29300,29300,0
|
|
20231101,165300,13975364350,29300,29300,29300,29300,0
|
|
20231101,165200,13975364350,29300,29300,29300,29300,5738
|
|
20231101,165100,13975364350,29300,29300,29300,29300,0
|
|
20231101,165000,13975364350,29300,29300,29300,29300,0
|
|
20231101,164900,13975364350,29300,29300,29300,29300,0
|
|
20231101,164800,13975364350,29300,29300,29300,29300,0
|
|
20231101,164700,13975364350,29300,29300,29300,29300,0
|
|
20231101,164600,13975364350,29300,29300,29300,29300,0
|
|
20231101,164500,13975364350,29300,29300,29300,29300,0
|
|
20231101,164400,13975364350,29300,29300,29300,29300,0
|
|
20231101,164300,13975364350,29300,29300,29300,29300,0
|
|
20231101,164200,13975364350,29300,29300,29300,29300,0
|
|
20231101,164100,13975364350,29300,29300,29300,29300,0
|
|
20231101,164000,13975364350,29300,29300,29300,29300,0
|
|
20231101,163900,13975364350,29300,29300,29300,29300,0
|
|
20231101,163800,13975364350,29300,29300,29300,29300,0
|
|
20231101,163700,13975364350,29300,29300,29300,29300,0
|
|
20231101,163600,13975364350,29300,29300,29300,29300,0
|
|
20231101,163500,13975364350,29300,29300,29300,29300,0
|
|
20231101,163400,13975364350,29300,29300,29300,29300,0
|
|
20231101,163300,13975364350,29300,29300,29300,29300,0
|
|
20231101,163200,13975364350,29300,29300,29300,29300,0
|
|
20231101,163100,13975364350,29300,29300,29300,29300,0
|
|
20231101,163000,13975364350,29300,29300,29300,29300,0
|
|
20231101,162900,13975364350,29300,29300,29300,29300,0
|
|
20231101,162800,13975364350,29300,29300,29300,29300,0
|
|
20231101,162700,13975364350,29300,29300,29300,29300,0
|
|
20231101,162600,13975364350,29300,29300,29300,29300,0
|
|
20231101,162500,13975364350,29300,29300,29300,29300,0
|
|
20231101,162400,13975364350,29300,29300,29300,29300,0
|
|
20231101,162300,13975364350,29300,29300,29300,29300,0
|
|
20231101,162200,13975364350,29300,29300,29300,29300,5738
|
|
20231101,162100,13975364350,29300,29300,29300,29300,0
|
|
20231101,162000,13975364350,29300,29300,29300,29300,0
|
|
20231101,161900,13975364350,29300,29300,29300,29300,0
|
|
20231101,161800,13975364350,29300,29300,29300,29300,0
|
|
20231101,161700,13975364350,29300,29300,29300,29300,0
|
|
20231101,161600,13975364350,29300,29300,29300,29300,0
|
|
20231101,161500,13975364350,29300,29300,29300,29300,0
|
|
20231101,161400,13975364350,29300,29300,29300,29300,0
|
|
20231101,161300,13975364350,29300,29300,29300,29300,0
|
|
20231101,161200,13975364350,29300,29300,29300,29300,0
|
|
20231101,161100,13975364350,29300,29300,29300,29300,0
|
|
20231101,161000,13975364350,29300,29300,29300,29300,0
|
|
20231101,160900,13975364350,29300,29300,29300,29300,0
|
|
20231101,160800,13975364350,29300,29300,29300,29300,0
|
|
20231101,160700,13975364350,29300,29300,29300,29300,0
|
|
20231101,160600,13975364350,29300,29300,29300,29300,0
|
|
20231101,160500,13975364350,29300,29300,29300,29300,0
|
|
20231101,160400,13975364350,29300,29300,29300,29300,0
|
|
20231101,160300,13975364350,29300,29300,29300,29300,0
|
|
20231101,160200,13975364350,29300,29300,29300,29300,0
|
|
20231101,160100,13975364350,29300,29300,29300,29300,0
|
|
20231101,160000,13975364350,29300,29300,29300,29300,0
|
|
20231101,155900,13975364350,29300,29300,29300,29300,0
|
|
20231101,155800,13975364350,29300,29300,29300,29300,0
|
|
20231101,155700,13975364350,29300,29300,29300,29300,0
|
|
20231101,155600,13975364350,29300,29300,29300,29300,0
|
|
20231101,155500,13975364350,29300,29300,29300,29300,0
|
|
20231101,155400,13975364350,29300,29300,29300,29300,0
|
|
20231101,155300,13975364350,29300,29300,29300,29300,0
|
|
20231101,155200,13975364350,29300,29300,29300,29300,5738
|
|
20231101,155100,13975364350,29300,29300,29300,29300,0
|
|
20231101,155000,13975364350,29300,29300,29300,29300,0
|
|
20231101,154900,13975364350,29300,29300,29300,29300,0
|
|
20231101,154800,13975364350,29300,29300,29300,29300,0
|
|
20231101,154700,13975364350,29300,29300,29300,29300,0
|
|
20231101,154600,13975364350,29300,29300,29300,29300,0
|
|
20231101,154500,13975364350,29300,29300,29300,29300,0
|
|
20231101,154400,13975364350,29300,29300,29300,29300,0
|
|
20231101,154300,13975364350,29300,29300,29300,29300,0
|
|
20231101,154200,13975364350,29300,29300,29300,29300,0
|
|
20231101,154100,13975364350,29300,29300,29300,29300,0
|
|
20231101,154000,13975364350,29300,29300,29300,29300,0
|
|
20231101,153900,13975364350,29300,29300,29300,29300,0
|
|
20231101,153800,13975364350,29300,29300,29300,29300,0
|
|
20231101,153700,13975364350,29300,29300,29300,29300,0
|
|
20231101,153600,13975364350,29300,29300,29300,29300,0
|
|
20231101,153500,13975364350,29300,29300,29300,29300,0
|
|
20231101,153400,13975364350,29300,29300,29300,29300,0
|
|
20231101,153300,13975364350,29300,29300,29300,29300,0
|
|
20231101,153200,13975364350,29300,29300,29300,29300,0
|
|
20231101,153100,13975364350,29300,29300,29300,29300,0
|
|
20231101,153000,13975364350,29300,29300,29300,29300,5738
|
|
20231101,152900,13807240950,29200,29200,29200,29200,0
|
|
20231101,152800,13807240950,29200,29200,29200,29200,0
|
|
20231101,152700,13807240950,29200,29200,29200,29200,0
|
|
20231101,152600,13807240950,29200,29200,29200,29200,0
|
|
20231101,152500,13807240950,29200,29200,29200,29200,0
|
|
20231101,152400,13807240950,29200,29200,29200,29200,0
|
|
20231101,152300,13807240950,29200,29200,29200,29200,0
|
|
20231101,152200,13807240950,29200,29200,29200,29200,0
|
|
20231101,152100,13807240950,29200,29200,29200,29200,0
|
|
20231101,152000,13807240950,29200,29200,29200,29200,0
|
|
20231101,151900,13807240950,29200,29200,29250,29200,1968
|
|
20231101,151800,13749772700,29200,29250,29300,29200,945
|
|
20231101,151700,13722149900,29250,29300,29350,29200,1584
|
|
20231101,151600,13675777200,29300,29300,29350,29300,447
|
|
20231101,151500,13662667450,29300,29350,29350,29300,890
|
|
20231101,151400,13636567450,29300,29250,29350,29250,1515
|
|
20231101,151300,13592165400,29300,29300,29300,29250,581
|
|
20231101,151200,13575149050,29300,29300,29300,29250,518
|
|
20231101,151100,13559971750,29300,29250,29350,29250,382
|
|
20231101,151000,13548778350,29300,29300,29300,29200,420
|
|
20231101,150900,13536479650,29300,29250,29300,29200,594
|
|
20231101,150800,13519096750,29300,29300,29300,29250,390
|
|
20231101,150700,13507675050,29300,29250,29350,29250,596
|
|
20231101,150600,13490218000,29250,29300,29350,29250,436
|
|
20231101,150500,13477437250,29300,29300,29350,29250,1012
|
|
20231101,150400,13447778850,29300,29250,29300,29200,585
|
|
20231101,150300,13430647650,29300,29250,29300,29200,370
|
|
20231101,150200,13419819250,29300,29300,29300,29250,442
|
|
20231101,150100,13406884150,29250,29300,29300,29200,640
|
|
20231101,150000,13388171000,29300,29300,29300,29200,649
|
|
20231101,145900,13369172700,29250,29250,29250,29250,499
|
|
20231101,145800,13354576950,29300,29200,29300,29150,430
|
|
20231101,145700,13342002650,29200,29250,29300,29150,292
|
|
20231101,145600,13333475300,29300,29150,29300,29150,661
|
|
20231101,145500,13314176300,29200,29150,29200,29100,350
|
|
20231101,145400,13303971600,29150,29200,29200,29100,304
|
|
20231101,145300,13295108600,29200,29150,29300,29100,701
|
|
20231101,145200,13274620950,29150,29300,29300,29100,915
|
|
20231101,145100,13247886600,29250,29300,29300,29200,959
|
|
20231101,145000,13219844250,29300,29300,29300,29200,570
|
|
20231101,144900,13203159200,29300,29350,29350,29250,86
|
|
20231101,144800,13200640550,29300,29250,29300,29200,881
|
|
20231101,144700,13174852700,29200,29150,29250,29150,356
|
|
20231101,144600,13164467700,29200,29150,29250,29100,1849
|
|
20231101,144500,13110567100,29150,29150,29250,29100,662
|
|
20231101,144400,13091243950,29150,29200,29250,29100,422
|
|
20231101,144300,13078928100,29100,29150,29200,29100,692
|
|
20231101,144200,13058754850,29200,29200,29200,29150,991
|
|
20231101,144100,13029824050,29250,29200,29250,29200,316
|
|
20231101,144000,13020595400,29200,29350,29350,29200,3722
|
|
20231101,143900,12911647400,29350,29350,29350,29300,405
|
|
20231101,143800,12899761400,29300,29350,29400,29300,461
|
|
20231101,143700,12886237550,29350,29400,29400,29300,1219
|
|
20231101,143600,12850434250,29300,29300,29400,29300,874
|
|
20231101,143500,12824779600,29300,29350,29400,29300,936
|
|
20231101,143400,12797310600,29350,29350,29400,29300,341
|
|
20231101,143300,12787299500,29350,29300,29350,29300,721
|
|
20231101,143200,12766153350,29300,29350,29350,29300,419
|
|
20231101,143100,12753863850,29300,29450,29450,29300,930
|
|
20231101,143000,12726546800,29400,29450,29450,29400,166
|
|
20231101,142900,12721660200,29450,29300,29450,29300,4084
|
|
20231101,142800,12601688650,29300,29300,29350,29250,460
|
|
20231101,142700,12588209550,29300,29250,29300,29250,308
|
|
20231101,142600,12579197800,29250,29250,29300,29250,683
|
|
20231101,142500,12559199550,29250,29250,29300,29200,337
|
|
20231101,142400,12549344200,29300,29250,29300,29250,162
|
|
20231101,142300,12544603450,29200,29250,29300,29200,580
|
|
20231101,142200,12527619400,29300,29300,29350,29250,1034
|
|
20231101,142100,12497295950,29300,29250,29300,29200,323
|
|
20231101,142000,12487854350,29250,29150,29250,29100,1180
|
|
20231101,141900,12453438350,29100,29100,29150,29100,298
|
|
20231101,141800,12444764650,29100,29000,29150,29000,245
|
|
20231101,141700,12437641900,29150,29100,29150,29000,2835
|
|
20231101,141600,12355395650,29100,29100,29150,29000,955
|
|
20231101,141500,12327636100,29150,29100,29150,29050,485
|
|
20231101,141400,12313534900,29100,29150,29150,29050,763
|
|
20231101,141300,12291337250,29150,29100,29150,29100,397
|
|
20231101,141200,12279780500,29100,29150,29150,29050,1049
|
|
20231101,141100,12249298000,29050,29150,29150,29050,2473
|
|
20231101,141000,12177390050,29200,29200,29200,29150,173
|
|
20231101,140900,12172343100,29150,29150,29200,29150,504
|
|
20231101,140800,12157648850,29150,29200,29200,29150,545
|
|
20231101,140700,12141755200,29200,29250,29250,29150,2194
|
|
20231101,140600,12077692600,29250,29350,29350,29200,2573
|
|
20231101,140500,12002361050,29350,29350,29350,29300,182
|
|
20231101,140400,11997020300,29350,29400,29400,29300,575
|
|
20231101,140300,11980168800,29300,29400,29400,29300,221
|
|
20231101,140200,11973683350,29350,29400,29450,29350,351
|
|
20231101,140100,11963365050,29400,29450,29450,29350,1642
|
|
20231101,140000,11915087300,29400,29500,29500,29400,544
|
|
20231101,135900,11899081050,29400,29350,29500,29300,4550
|
|
20231101,135800,11765182400,29350,29300,29350,29300,634
|
|
20231101,135700,11746600300,29300,29400,29400,29300,288
|
|
20231101,135600,11738140850,29400,29400,29400,29350,644
|
|
20231101,135500,11719230100,29400,29450,29450,29400,247
|
|
20231101,135400,11711968200,29400,29350,29450,29350,1057
|
|
20231101,135300,11680894750,29350,29350,29400,29350,263
|
|
20231101,135200,11673170800,29350,29350,29400,29350,1163
|
|
20231101,135100,11638981750,29350,29400,29400,29350,265
|
|
20231101,135000,11631201450,29400,29300,29400,29300,152
|
|
20231101,134900,11626740500,29300,29400,29400,29300,1017
|
|
20231101,134800,11596852100,29400,29400,29400,29350,347
|
|
20231101,134700,11586651050,29350,29400,29400,29350,1261
|
|
20231101,134600,11549583750,29400,29300,29400,29300,546
|
|
20231101,134500,11533558600,29300,29350,29350,29300,155
|
|
20231101,134400,11529016400,29250,29250,29300,29250,135
|
|
20231101,134300,11525065700,29300,29350,29350,29300,493
|
|
20231101,134200,11510601400,29300,29350,29350,29300,111
|
|
20231101,134100,11507348450,29300,29300,29350,29300,165
|
|
20231101,134000,11502513700,29300,29300,29350,29250,794
|
|
20231101,133900,11479224200,29250,29250,29300,29250,48
|
|
20231101,133800,11477819200,29300,29300,29350,29250,1856
|
|
20231101,133700,11423477400,29300,29350,29350,29300,173
|
|
20231101,133600,11418405000,29350,29400,29400,29300,1532
|
|
20231101,133500,11373428200,29400,29450,29450,29400,277
|
|
20231101,133400,11365284250,29400,29400,29450,29400,209
|
|
20231101,133300,11359139350,29400,29400,29400,29350,535
|
|
20231101,133200,11343414650,29400,29350,29400,29350,77
|
|
20231101,133100,11341153850,29400,29400,29400,29350,237
|
|
20231101,133000,11334186200,29350,29450,29450,29350,325
|
|
20231101,132900,11324632800,29400,29400,29450,29400,390
|
|
20231101,132800,11313158100,29400,29450,29450,29400,469
|
|
20231101,132700,11299353700,29400,29350,29450,29300,3023
|
|
20231101,132600,11210402300,29350,29300,29400,29300,874
|
|
20231101,132500,11184735100,29300,29300,29350,29250,97
|
|
20231101,132400,11181893300,29300,29350,29350,29250,281
|
|
20231101,132300,11173653400,29250,29300,29350,29250,83
|
|
20231101,132200,11171218850,29350,29250,29350,29250,128
|
|
20231101,132100,11167472950,29300,29250,29350,29250,293
|
|
20231101,132000,11158889050,29300,29300,29350,29300,200
|
|
20231101,131900,11153022450,29300,29250,29300,29250,153
|
|
20231101,131800,11148542150,29300,29200,29300,29200,187
|
|
20231101,131700,11143070200,29250,29200,29300,29200,116
|
|
20231101,131600,11139674600,29200,29250,29300,29200,599
|
|
20231101,131500,11122161800,29300,29350,29350,29200,942
|
|
20231101,131400,11094631300,29350,29250,29350,29200,665
|
|
20231101,131300,11075171950,29350,29400,29400,29350,734
|
|
20231101,131200,11053620750,29350,29350,29400,29350,243
|
|
20231101,131100,11046482750,29350,29300,29400,29300,671
|
|
20231101,131000,11026787150,29350,29250,29350,29250,348
|
|
20231101,130900,11016582200,29250,29200,29350,29200,652
|
|
20231101,130800,10997458800,29300,29200,29300,29200,616
|
|
20231101,130700,10979418550,29250,29200,29300,29150,142
|
|
20231101,130600,10975266950,29150,29200,29300,29150,671
|
|
20231101,130500,10955682800,29250,29200,29300,29150,529
|
|
20231101,130400,10940233850,29250,29250,29300,29200,759
|
|
20231101,130300,10918055450,29250,29300,29400,29200,1786
|
|
20231101,130200,10865758550,29300,29350,29450,29300,1535
|
|
20231101,130100,10820720650,29450,29400,29450,29400,566
|
|
20231101,130000,10804074300,29450,29550,29550,29400,4739
|
|
20231101,125900,10664277850,29500,29500,29550,29400,1169
|
|
20231101,125800,10629785500,29500,29450,29550,29450,7505
|
|
20231101,125700,10408322400,29450,29400,29450,29350,4368
|
|
20231101,125600,10279797500,29350,29350,29400,29300,1479
|
|
20231101,125500,10236360200,29350,29250,29350,29250,888
|
|
20231101,125400,10210306300,29300,29250,29300,29250,135
|
|
20231101,125300,10206355850,29250,29300,29350,29250,673
|
|
20231101,125200,10186629150,29300,29250,29300,29250,63
|
|
20231101,125100,10184783900,29300,29300,29350,29300,765
|
|
20231101,125000,10162369200,29300,29350,29350,29300,1734
|
|
20231101,124900,10111560150,29350,29350,29350,29300,57
|
|
20231101,124800,10109887300,29300,29300,29350,29300,352
|
|
20231101,124700,10099562400,29300,29300,29350,29300,121
|
|
20231101,124600,10096016900,29300,29350,29350,29300,121
|
|
20231101,124500,10092467400,29300,29300,29300,29300,582
|
|
20231101,124400,10075414800,29250,29350,29400,29250,587
|
|
20231101,124300,10058186850,29400,29300,29400,29300,1036
|
|
20231101,124200,10027807400,29300,29350,29350,29300,709
|
|
20231101,124100,10007006650,29300,29300,29350,29300,230
|
|
20231101,124000,10000264300,29300,29300,29350,29300,119
|
|
20231101,123900,9996774600,29300,29300,29350,29300,369
|
|
20231101,123800,9985951850,29300,29300,29300,29250,366
|
|
20231101,123700,9975228350,29300,29300,29350,29300,1142
|
|
20231101,123600,9941765250,29350,29300,29350,29300,104
|
|
20231101,123500,9938713800,29300,29250,29350,29250,695
|
|
20231101,123400,9918351750,29300,29250,29300,29250,318
|
|
20231101,123300,9909036600,29300,29250,29300,29200,474
|
|
20231101,123200,9895174100,29250,29200,29250,29150,29
|
|
20231101,123100,9894327200,29150,29250,29250,29150,145
|
|
20231101,123000,9890090600,29200,29200,29250,29150,570
|
|
20231101,122900,9873420650,29150,29200,29250,29150,1015
|
|
20231101,122800,9843807950,29200,29250,29250,29200,475
|
|
20231101,122700,9829929750,29200,29250,29300,29200,108
|
|
20231101,122600,9826769850,29300,29250,29300,29200,168
|
|
20231101,122500,9821852350,29300,29250,29300,29250,51
|
|
20231101,122400,9820360400,29250,29250,29350,29250,162
|
|
20231101,122300,9815615950,29250,29350,29400,29250,268
|
|
20231101,122200,9807757000,29350,29300,29350,29300,1703
|
|
20231101,122100,9757842550,29250,29250,29250,29150,240
|
|
20231101,122000,9750831700,29250,29300,29300,29200,181
|
|
20231101,121900,9745534850,29350,29350,29350,29250,323
|
|
20231101,121800,9736083250,29350,29300,29350,29250,1597
|
|
20231101,121700,9689271550,29300,29350,29350,29300,597
|
|
20231101,121600,9671753050,29350,29350,29350,29300,68
|
|
20231101,121500,9669757650,29400,29350,29400,29350,188
|
|
20231101,121400,9664239150,29400,29400,29450,29350,287
|
|
20231101,121300,9655804350,29400,29450,29450,29350,203
|
|
20231101,121200,9649830200,29450,29400,29450,29400,2082
|
|
20231101,121100,9588539850,29450,29350,29450,29350,891
|
|
20231101,121000,9562328100,29400,29350,29450,29350,208
|
|
20231101,120900,9556210200,29400,29350,29400,29350,460
|
|
20231101,120800,9542692000,29350,29400,29400,29350,395
|
|
20231101,120700,9531082750,29400,29400,29400,29350,485
|
|
20231101,120600,9516825100,29450,29350,29450,29350,3154
|
|
20231101,120500,9424122900,29350,29300,29400,29250,432
|
|
20231101,120400,9411450450,29300,29300,29350,29250,2865
|
|
20231101,120300,9327425300,29250,29250,29300,29250,917
|
|
20231101,120200,9300575200,29250,29250,29300,29250,75
|
|
20231101,120100,9298380700,29250,29250,29300,29250,136
|
|
20231101,120000,9294401950,29250,29300,29350,29250,244
|
|
20231101,115900,9287250450,29300,29300,29350,29250,933
|
|
20231101,115800,9259912000,29300,29250,29300,29200,693
|
|
20231101,115700,9239627450,29200,29300,29300,29150,371
|
|
20231101,115600,9228776250,29300,29250,29300,29250,500
|
|
20231101,115500,9214138800,29200,29250,29300,29200,411
|
|
20231101,115400,9202121450,29200,29250,29250,29200,53
|
|
20231101,115300,9200573200,29300,29250,29300,29200,328
|
|
20231101,115200,9190980850,29200,29250,29300,29200,169
|
|
20231101,115100,9186035350,29300,29250,29300,29200,1371
|
|
20231101,115000,9145935250,29250,29300,29350,29250,1885
|
|
20231101,114900,9090748850,29300,29300,29350,29250,523
|
|
20231101,114800,9075424700,29250,29250,29350,29250,2744
|
|
20231101,114700,8995019100,29300,29250,29300,29200,227
|
|
20231101,114600,8988375800,29250,29200,29300,29200,305
|
|
20231101,114500,8979450300,29200,29250,29250,29200,207
|
|
20231101,114400,8973398400,29300,29300,29300,29250,312
|
|
20231101,114300,8964260700,29300,29300,29300,29200,736
|
|
20231101,114200,8942704150,29250,29300,29300,29250,536
|
|
20231101,114100,8927014500,29250,29300,29300,29250,301
|
|
20231101,114000,8918197300,29300,29250,29350,29200,4108
|
|
20231101,113900,8797963550,29250,29200,29250,29200,401
|
|
20231101,113800,8786251050,29250,29200,29250,29150,658
|
|
20231101,113700,8767018650,29150,29200,29250,29150,916
|
|
20231101,113600,8740273800,29250,29200,29250,29150,412
|
|
20231101,113500,8728239400,29200,29200,29250,29200,4023
|
|
20231101,113400,8610757250,29150,29150,29200,29100,1011
|
|
20231101,113300,8581274600,29150,29100,29150,29050,1401
|
|
20231101,113200,8540493400,29050,29000,29050,29000,657
|
|
20231101,113100,8521412000,29000,29000,29050,29000,325
|
|
20231101,113000,8511973650,29050,29000,29050,28950,387
|
|
20231101,112900,8500753100,28950,28950,29000,28900,170
|
|
20231101,112800,8495832300,28900,28950,29000,28850,238
|
|
20231101,112700,8488949400,28900,28900,28950,28850,1327
|
|
20231101,112600,8450629950,29000,28950,29000,28900,1047
|
|
20231101,112500,8420351150,28950,28950,29000,28900,244
|
|
20231101,112400,8413290800,28950,28900,28950,28900,256
|
|
20231101,112300,8405890300,28900,28900,29000,28900,398
|
|
20231101,112200,8394378450,28900,28900,29000,28900,635
|
|
20231101,112100,8376004350,28950,28950,28950,28900,237
|
|
20231101,112000,8369150750,28950,28950,29000,28900,283
|
|
20231101,111900,8360952550,28950,28950,29000,28900,295
|
|
20231101,111800,8352422450,28950,28900,28950,28850,288
|
|
20231101,111700,8344095800,28850,28900,28950,28850,255
|
|
20231101,111600,8336726450,28900,28850,28950,28850,249
|
|
20231101,111500,8329529750,28850,28900,28900,28850,485
|
|
20231101,111400,8315525000,28850,28850,28900,28850,343
|
|
20231101,111300,8305627700,28850,28800,28900,28800,577
|
|
20231101,111200,8288969650,28850,28800,28850,28800,301
|
|
20231101,111100,8280296550,28800,28900,28900,28800,636
|
|
20231101,111000,8261964150,28900,28900,28900,28850,859
|
|
20231101,110900,8237149450,28900,28900,28950,28850,1158
|
|
20231101,110800,8203684550,28900,28850,28950,28850,354
|
|
20231101,110700,8193457650,28850,28900,28900,28850,538
|
|
20231101,110600,8177923500,28900,28950,28950,28900,255
|
|
20231101,110500,8170550600,28900,28950,28950,28900,678
|
|
20231101,110400,8150929400,28900,28900,28950,28850,578
|
|
20231101,110300,8134230300,28900,28850,28900,28850,426
|
|
20231101,110200,8121929350,28900,28900,28900,28850,613
|
|
20231101,110100,8104227650,28950,28900,28950,28900,221
|
|
20231101,110000,8097837100,28950,28850,28950,28850,489
|
|
20231101,105900,8083714600,28850,28850,28950,28850,244
|
|
20231101,105800,8076672200,28900,28850,28900,28850,696
|
|
20231101,105700,8056574800,28900,28850,28900,28800,613
|
|
20231101,105600,8038893500,28850,28850,28900,28850,1750
|
|
20231101,105500,7988404650,28900,28900,28900,28850,1969
|
|
20231101,105400,7931535950,28950,28950,28950,28900,386
|
|
20231101,105300,7920370350,28950,28950,29100,28900,1087
|
|
20231101,105200,7888887400,29050,29000,29050,28950,634
|
|
20231101,105100,7870495150,28950,29050,29050,28950,223
|
|
20231101,105000,7864025650,29050,29000,29050,29000,183
|
|
20231101,104900,7858717650,29000,29000,29000,28950,276
|
|
20231101,104800,7850717800,29000,29000,29050,28950,316
|
|
20231101,104700,7841557100,28950,29050,29150,28950,738
|
|
20231101,104600,7820114050,29100,29100,29150,29100,138
|
|
20231101,104500,7816098100,29100,29200,29200,29100,849
|
|
20231101,104400,7791366250,29200,29200,29200,29150,473
|
|
20231101,104300,7777562750,29150,29200,29200,29100,474
|
|
20231101,104200,7763742450,29150,29150,29200,29100,2123
|
|
20231101,104100,7701832450,29050,29050,29100,29000,444
|
|
20231101,104000,7688927850,29000,29050,29150,29000,1094
|
|
20231101,103900,7657145750,29050,29050,29100,29050,307
|
|
20231101,103800,7648222900,29100,29150,29150,29050,345
|
|
20231101,103700,7638183450,29150,29200,29250,29100,1432
|
|
20231101,103600,7596376550,29200,29200,29250,29200,1711
|
|
20231101,103500,7546409750,29150,29150,29150,29000,1318
|
|
20231101,103400,7508069650,29200,29050,29200,29000,4739
|
|
20231101,103300,7369880800,29100,28900,29100,28900,1113
|
|
20231101,103200,7337596500,28900,28850,28950,28850,1322
|
|
20231101,103100,7299392600,28900,29000,29000,28850,4293
|
|
20231101,103000,7175154900,29050,29100,29100,29000,1562
|
|
20231101,102900,7129751750,29100,29100,29100,29050,371
|
|
20231101,102800,7118968800,29100,29100,29150,29050,2420
|
|
20231101,102700,7048546200,29150,29200,29200,29150,1095
|
|
20231101,102600,7016610150,29150,29250,29300,29150,712
|
|
20231101,102500,6995807600,29300,29350,29350,29150,2820
|
|
20231101,102400,6913253400,29350,29400,29450,29350,2946
|
|
20231101,102300,6826703550,29400,29400,29450,29350,3209
|
|
20231101,102200,6732385100,29400,29400,29450,29350,1902
|
|
20231101,102100,6676446600,29400,29400,29450,29350,2717
|
|
20231101,102000,6596545650,29400,29250,29450,29250,11154
|
|
20231101,101900,6268955750,29250,29150,29300,29100,3257
|
|
20231101,101800,6173719550,29100,29150,29200,29100,1138
|
|
20231101,101700,6140524250,29150,29200,29250,29150,679
|
|
20231101,101600,6120706250,29200,29250,29250,29200,1336
|
|
20231101,101500,6081665750,29200,29300,29300,29200,755
|
|
20231101,101400,6059556550,29300,29250,29300,29200,1466
|
|
20231101,101300,6016644950,29250,29200,29300,29200,2358
|
|
20231101,101200,5947714050,29200,29200,29250,29200,746
|
|
20231101,101100,5925908400,29250,29250,29300,29200,472
|
|
20231101,101000,5912104400,29300,29250,29300,29200,740
|
|
20231101,100900,5890444650,29300,29150,29300,29150,445
|
|
20231101,100800,5877423700,29200,29200,29250,29150,618
|
|
20231101,100700,5859387650,29150,29200,29300,29150,1400
|
|
20231101,100600,5818478100,29200,29150,29300,29100,3833
|
|
20231101,100500,5706520550,29150,29100,29150,29050,472
|
|
20231101,100400,5692780200,29100,29100,29150,29050,638
|
|
20231101,100300,5674205750,29100,29100,29150,29050,1159
|
|
20231101,100200,5640486650,29050,29050,29100,29000,2913
|
|
20231101,100100,5555911200,29050,29000,29050,29000,449
|
|
20231101,100000,5542878800,28950,29000,29050,28950,875
|
|
20231101,095900,5517485100,29000,29000,29050,28950,559
|
|
20231101,095800,5501286300,29000,29100,29100,29000,1586
|
|
20231101,095700,5455204100,29100,28950,29100,28850,2353
|
|
20231101,095600,5387032250,28850,28900,29000,28850,1164
|
|
20231101,095500,5353352600,28900,28850,28900,28800,445
|
|
20231101,095400,5340506500,28800,28850,28850,28750,1033
|
|
20231101,095300,5310751000,28850,28750,28850,28750,205
|
|
20231101,095200,5304847800,28700,28700,28800,28650,1048
|
|
20231101,095100,5274759850,28800,28700,28800,28700,318
|
|
20231101,095000,5265619200,28700,28750,28800,28650,583
|
|
20231101,094900,5248880550,28750,28850,28850,28750,784
|
|
20231101,094800,5226318850,28800,28850,28850,28800,835
|
|
20231101,094700,5202235800,28850,28700,28850,28700,731
|
|
20231101,094600,5181198000,28650,28700,28800,28650,454
|
|
20231101,094500,5168164000,28650,28600,28650,28600,1277
|
|
20231101,094400,5131598250,28600,28650,28700,28600,1514
|
|
20231101,094300,5088248200,28650,28750,28800,28650,1441
|
|
20231101,094200,5046909900,28800,28700,28800,28700,151
|
|
20231101,094100,5042562500,28700,28900,28900,28700,500
|
|
20231101,094000,5028180050,28800,28850,28900,28800,438
|
|
20231101,093900,5015540900,28850,28650,28900,28650,657
|
|
20231101,093800,4996594550,28850,28850,28900,28650,1110
|
|
20231101,093700,4964660150,28800,28850,28900,28750,554
|
|
20231101,093600,4948698400,28750,28850,28850,28550,3170
|
|
20231101,093500,4857801300,28850,28950,28950,28800,2177
|
|
20231101,093400,4794967500,28950,28950,29000,28900,1619
|
|
20231101,093300,4748081900,28950,29000,29000,28950,1003
|
|
20231101,093200,4719007750,29000,29000,29100,29000,1235
|
|
20231101,093100,4683190650,29000,29150,29150,29000,6677
|
|
20231101,093000,4489038450,29150,29300,29300,29150,2806
|
|
20231101,092900,4407044750,29300,29050,29400,29050,5583
|
|
20231101,092800,4243393850,29250,29100,29250,29000,5073
|
|
20231101,092700,4095577300,29100,29150,29200,29050,2895
|
|
20231101,092600,4011304950,29150,29150,29250,29100,3839
|
|
20231101,092500,3899214750,29150,29000,29200,29000,3155
|
|
20231101,092400,3807354050,29000,29200,29250,28950,3454
|
|
20231101,092300,3706952350,29200,29300,29350,29100,3473
|
|
20231101,092200,3605327450,29350,29200,29350,29200,3397
|
|
20231101,092100,3505890850,29150,29350,29350,29150,3373
|
|
20231101,092000,3407298800,29300,29300,29450,29250,8403
|
|
20231101,091900,3160517150,29250,29050,29300,29050,11062
|
|
20231101,091800,2837391100,29050,29100,29250,29050,4359
|
|
20231101,091700,2710280150,29100,29200,29250,29000,7280
|
|
20231101,091600,2497848850,29200,28900,29200,28900,8207
|
|
20231101,091500,2259158600,28950,29100,29100,28950,2044
|
|
20231101,091400,2199919100,29100,28700,29150,28650,13954
|
|
20231101,091300,1796272650,28750,28650,28800,28600,4288
|
|
20231101,091200,1673162400,28650,28700,28700,28600,2068
|
|
20231101,091100,1613950800,28700,28450,28700,28450,7164
|
|
20231101,091000,1409193550,28450,28500,28550,28450,3729
|
|
20231101,090900,1302959650,28450,28500,28500,28400,3112
|
|
20231101,090800,1214336150,28450,28350,28500,28300,7379
|
|
20231101,090700,1004304500,28300,28300,28400,28250,5099
|
|
20231101,090600,859679400,28300,28250,28300,28200,1713
|
|
20231101,090500,811224000,28250,28200,28250,28200,2306
|
|
20231101,090400,746148250,28200,28250,28350,28200,4773
|
|
20231101,090300,611259300,28200,28000,28300,27950,8513
|
|
20231101,090200,371204550,28000,27950,28050,27800,4345
|
|
20231101,090100,249549350,27950,27900,27950,27800,5450
|
|
20231101,090000,97558200,27900,27850,27900,27850,3285
|