671 lines
36 KiB
CSV
671 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,200800,7435774100,22600,22600,22600,22600,11532
|
|
20231101,200700,7435774100,22600,22600,22600,22600,0
|
|
20231101,200600,7435774100,22600,22600,22600,22600,0
|
|
20231101,200500,7435774100,22600,22600,22600,22600,0
|
|
20231101,200400,7435774100,22600,22600,22600,22600,0
|
|
20231101,200300,7435774100,22600,22600,22600,22600,0
|
|
20231101,200200,7435774100,22600,22600,22600,22600,0
|
|
20231101,200100,7435774100,22600,22600,22600,22600,0
|
|
20231101,200000,7435774100,22600,22600,22600,22600,0
|
|
20231101,195900,7435774100,22600,22600,22600,22600,0
|
|
20231101,195800,7435774100,22600,22600,22600,22600,0
|
|
20231101,195700,7435774100,22600,22600,22600,22600,0
|
|
20231101,195600,7435774100,22600,22600,22600,22600,0
|
|
20231101,195500,7435774100,22600,22600,22600,22600,0
|
|
20231101,195400,7435774100,22600,22600,22600,22600,0
|
|
20231101,195300,7435774100,22600,22600,22600,22600,0
|
|
20231101,195200,7435774100,22600,22600,22600,22600,0
|
|
20231101,195100,7435774100,22600,22600,22600,22600,0
|
|
20231101,195000,7435774100,22600,22600,22600,22600,0
|
|
20231101,194900,7435774100,22600,22600,22600,22600,0
|
|
20231101,194800,7435774100,22600,22600,22600,22600,0
|
|
20231101,194700,7435774100,22600,22600,22600,22600,0
|
|
20231101,194600,7435774100,22600,22600,22600,22600,0
|
|
20231101,194500,7435774100,22600,22600,22600,22600,0
|
|
20231101,194400,7435774100,22600,22600,22600,22600,0
|
|
20231101,194300,7435774100,22600,22600,22600,22600,0
|
|
20231101,194200,7435774100,22600,22600,22600,22600,0
|
|
20231101,194100,7435774100,22600,22600,22600,22600,0
|
|
20231101,194000,7435774100,22600,22600,22600,22600,0
|
|
20231101,193900,7435774100,22600,22600,22600,22600,0
|
|
20231101,193800,7435774100,22600,22600,22600,22600,11532
|
|
20231101,193700,7435774100,22600,22600,22600,22600,0
|
|
20231101,193600,7435774100,22600,22600,22600,22600,0
|
|
20231101,193500,7435774100,22600,22600,22600,22600,0
|
|
20231101,193400,7435774100,22600,22600,22600,22600,0
|
|
20231101,193300,7435774100,22600,22600,22600,22600,0
|
|
20231101,193200,7435774100,22600,22600,22600,22600,0
|
|
20231101,193100,7435774100,22600,22600,22600,22600,0
|
|
20231101,193000,7435774100,22600,22600,22600,22600,0
|
|
20231101,192900,7435774100,22600,22600,22600,22600,0
|
|
20231101,192800,7435774100,22600,22600,22600,22600,0
|
|
20231101,192700,7435774100,22600,22600,22600,22600,0
|
|
20231101,192600,7435774100,22600,22600,22600,22600,0
|
|
20231101,192500,7435774100,22600,22600,22600,22600,0
|
|
20231101,192400,7435774100,22600,22600,22600,22600,0
|
|
20231101,192300,7435774100,22600,22600,22600,22600,0
|
|
20231101,192200,7435774100,22600,22600,22600,22600,0
|
|
20231101,192100,7435774100,22600,22600,22600,22600,0
|
|
20231101,192000,7435774100,22600,22600,22600,22600,0
|
|
20231101,191900,7435774100,22600,22600,22600,22600,0
|
|
20231101,191800,7435774100,22600,22600,22600,22600,0
|
|
20231101,191700,7435774100,22600,22600,22600,22600,0
|
|
20231101,191600,7435774100,22600,22600,22600,22600,0
|
|
20231101,191500,7435774100,22600,22600,22600,22600,0
|
|
20231101,191400,7435774100,22600,22600,22600,22600,0
|
|
20231101,191300,7435774100,22600,22600,22600,22600,0
|
|
20231101,191200,7435774100,22600,22600,22600,22600,0
|
|
20231101,191100,7435774100,22600,22600,22600,22600,0
|
|
20231101,191000,7435774100,22600,22600,22600,22600,0
|
|
20231101,190900,7435774100,22600,22600,22600,22600,0
|
|
20231101,190800,7435774100,22600,22600,22600,22600,11532
|
|
20231101,190700,7435774100,22600,22600,22600,22600,0
|
|
20231101,190600,7435774100,22600,22600,22600,22600,0
|
|
20231101,190500,7435774100,22600,22600,22600,22600,0
|
|
20231101,190400,7435774100,22600,22600,22600,22600,0
|
|
20231101,190300,7435774100,22600,22600,22600,22600,0
|
|
20231101,190200,7435774100,22600,22600,22600,22600,0
|
|
20231101,190100,7435774100,22600,22600,22600,22600,0
|
|
20231101,190000,7435774100,22600,22600,22600,22600,0
|
|
20231101,185900,7435774100,22600,22600,22600,22600,0
|
|
20231101,185800,7435774100,22600,22600,22600,22600,0
|
|
20231101,185700,7435774100,22600,22600,22600,22600,0
|
|
20231101,185600,7435774100,22600,22600,22600,22600,0
|
|
20231101,185500,7435774100,22600,22600,22600,22600,0
|
|
20231101,185400,7435774100,22600,22600,22600,22600,0
|
|
20231101,185300,7435774100,22600,22600,22600,22600,0
|
|
20231101,185200,7435774100,22600,22600,22600,22600,0
|
|
20231101,185100,7435774100,22600,22600,22600,22600,0
|
|
20231101,185000,7435774100,22600,22600,22600,22600,0
|
|
20231101,184900,7435774100,22600,22600,22600,22600,0
|
|
20231101,184800,7435774100,22600,22600,22600,22600,0
|
|
20231101,184700,7435774100,22600,22600,22600,22600,0
|
|
20231101,184600,7435774100,22600,22600,22600,22600,0
|
|
20231101,184500,7435774100,22600,22600,22600,22600,0
|
|
20231101,184400,7435774100,22600,22600,22600,22600,0
|
|
20231101,184300,7435774100,22600,22600,22600,22600,0
|
|
20231101,184200,7435774100,22600,22600,22600,22600,0
|
|
20231101,184100,7435774100,22600,22600,22600,22600,0
|
|
20231101,184000,7435774100,22600,22600,22600,22600,0
|
|
20231101,183900,7435774100,22600,22600,22600,22600,0
|
|
20231101,183800,7435774100,22600,22600,22600,22600,11532
|
|
20231101,183700,7435774100,22600,22600,22600,22600,0
|
|
20231101,183600,7435774100,22600,22600,22600,22600,0
|
|
20231101,183500,7435774100,22600,22600,22600,22600,0
|
|
20231101,183400,7435774100,22600,22600,22600,22600,0
|
|
20231101,183300,7435774100,22600,22600,22600,22600,0
|
|
20231101,183200,7435774100,22600,22600,22600,22600,0
|
|
20231101,183100,7435774100,22600,22600,22600,22600,0
|
|
20231101,183000,7435774100,22600,22600,22600,22600,0
|
|
20231101,182900,7435774100,22600,22600,22600,22600,0
|
|
20231101,182800,7435774100,22600,22600,22600,22600,0
|
|
20231101,182700,7435774100,22600,22600,22600,22600,0
|
|
20231101,182600,7435774100,22600,22600,22600,22600,0
|
|
20231101,182500,7435774100,22600,22600,22600,22600,0
|
|
20231101,182400,7435774100,22600,22600,22600,22600,0
|
|
20231101,182300,7435774100,22600,22600,22600,22600,0
|
|
20231101,182200,7435774100,22600,22600,22600,22600,0
|
|
20231101,182100,7435774100,22600,22600,22600,22600,0
|
|
20231101,182000,7435774100,22600,22600,22600,22600,0
|
|
20231101,181900,7435774100,22600,22600,22600,22600,0
|
|
20231101,181800,7435774100,22600,22600,22600,22600,0
|
|
20231101,181700,7435774100,22600,22600,22600,22600,0
|
|
20231101,181600,7435774100,22600,22600,22600,22600,0
|
|
20231101,181500,7435774100,22600,22600,22600,22600,0
|
|
20231101,181400,7435774100,22600,22600,22600,22600,0
|
|
20231101,181300,7435774100,22600,22600,22600,22600,0
|
|
20231101,181200,7435774100,22600,22600,22600,22600,0
|
|
20231101,181100,7435774100,22600,22600,22600,22600,0
|
|
20231101,181000,7435774100,22600,22600,22600,22600,0
|
|
20231101,180900,7435774100,22600,22600,22600,22600,0
|
|
20231101,180800,7435774100,22600,22600,22600,22600,11532
|
|
20231101,180700,7435774100,22600,22600,22600,22600,0
|
|
20231101,180600,7435774100,22600,22600,22600,22600,0
|
|
20231101,180500,7435774100,22600,22600,22600,22600,0
|
|
20231101,180400,7435774100,22600,22600,22600,22600,0
|
|
20231101,180300,7435774100,22600,22600,22600,22600,0
|
|
20231101,180200,7435774100,22600,22600,22600,22600,0
|
|
20231101,180100,7435774100,22600,22600,22600,22600,0
|
|
20231101,180000,7435774100,22600,22600,22600,22600,0
|
|
20231101,175900,7435774100,22600,22600,22600,22600,0
|
|
20231101,175800,7435774100,22600,22600,22600,22600,0
|
|
20231101,175700,7435774100,22600,22600,22600,22600,0
|
|
20231101,175600,7435774100,22600,22600,22600,22600,0
|
|
20231101,175500,7435774100,22600,22600,22600,22600,0
|
|
20231101,175400,7435774100,22600,22600,22600,22600,0
|
|
20231101,175300,7435774100,22600,22600,22600,22600,0
|
|
20231101,175200,7435774100,22600,22600,22600,22600,0
|
|
20231101,175100,7435774100,22600,22600,22600,22600,0
|
|
20231101,175000,7435774100,22600,22600,22600,22600,0
|
|
20231101,174900,7435774100,22600,22600,22600,22600,0
|
|
20231101,174800,7435774100,22600,22600,22600,22600,0
|
|
20231101,174700,7435774100,22600,22600,22600,22600,0
|
|
20231101,174600,7435774100,22600,22600,22600,22600,0
|
|
20231101,174500,7435774100,22600,22600,22600,22600,0
|
|
20231101,174400,7435774100,22600,22600,22600,22600,0
|
|
20231101,174300,7435774100,22600,22600,22600,22600,0
|
|
20231101,174200,7435774100,22600,22600,22600,22600,0
|
|
20231101,174100,7435774100,22600,22600,22600,22600,0
|
|
20231101,174000,7435774100,22600,22600,22600,22600,0
|
|
20231101,173900,7435774100,22600,22600,22600,22600,0
|
|
20231101,173800,7435774100,22600,22600,22600,22600,11532
|
|
20231101,173700,7435774100,22600,22600,22600,22600,0
|
|
20231101,173600,7435774100,22600,22600,22600,22600,0
|
|
20231101,173500,7435774100,22600,22600,22600,22600,0
|
|
20231101,173400,7435774100,22600,22600,22600,22600,0
|
|
20231101,173300,7435774100,22600,22600,22600,22600,0
|
|
20231101,173200,7435774100,22600,22600,22600,22600,0
|
|
20231101,173100,7435774100,22600,22600,22600,22600,0
|
|
20231101,173000,7435774100,22600,22600,22600,22600,0
|
|
20231101,172900,7435774100,22600,22600,22600,22600,0
|
|
20231101,172800,7435774100,22600,22600,22600,22600,0
|
|
20231101,172700,7435774100,22600,22600,22600,22600,0
|
|
20231101,172600,7435774100,22600,22600,22600,22600,0
|
|
20231101,172500,7435774100,22600,22600,22600,22600,0
|
|
20231101,172400,7435774100,22600,22600,22600,22600,0
|
|
20231101,172300,7435774100,22600,22600,22600,22600,0
|
|
20231101,172200,7435774100,22600,22600,22600,22600,0
|
|
20231101,172100,7435774100,22600,22600,22600,22600,0
|
|
20231101,172000,7435774100,22600,22600,22600,22600,0
|
|
20231101,171900,7435774100,22600,22600,22600,22600,0
|
|
20231101,171800,7435774100,22600,22600,22600,22600,0
|
|
20231101,171700,7435774100,22600,22600,22600,22600,0
|
|
20231101,171600,7435774100,22600,22600,22600,22600,0
|
|
20231101,171500,7435774100,22600,22600,22600,22600,0
|
|
20231101,171400,7435774100,22600,22600,22600,22600,0
|
|
20231101,171300,7435774100,22600,22600,22600,22600,0
|
|
20231101,171200,7435774100,22600,22600,22600,22600,0
|
|
20231101,171100,7435774100,22600,22600,22600,22600,0
|
|
20231101,171000,7435774100,22600,22600,22600,22600,0
|
|
20231101,170900,7435774100,22600,22600,22600,22600,0
|
|
20231101,170800,7435774100,22600,22600,22600,22600,11532
|
|
20231101,170700,7435774100,22600,22600,22600,22600,0
|
|
20231101,170600,7435774100,22600,22600,22600,22600,0
|
|
20231101,170500,7435774100,22600,22600,22600,22600,0
|
|
20231101,170400,7435774100,22600,22600,22600,22600,0
|
|
20231101,170300,7435774100,22600,22600,22600,22600,0
|
|
20231101,170200,7435774100,22600,22600,22600,22600,0
|
|
20231101,170100,7435774100,22600,22600,22600,22600,0
|
|
20231101,170000,7435774100,22600,22600,22600,22600,0
|
|
20231101,165900,7435774100,22600,22600,22600,22600,0
|
|
20231101,165800,7435774100,22600,22600,22600,22600,0
|
|
20231101,165700,7435774100,22600,22600,22600,22600,0
|
|
20231101,165600,7435774100,22600,22600,22600,22600,0
|
|
20231101,165500,7435774100,22600,22600,22600,22600,0
|
|
20231101,165400,7435774100,22600,22600,22600,22600,0
|
|
20231101,165300,7435774100,22600,22600,22600,22600,0
|
|
20231101,165200,7435774100,22600,22600,22600,22600,0
|
|
20231101,165100,7435774100,22600,22600,22600,22600,0
|
|
20231101,165000,7435774100,22600,22600,22600,22600,0
|
|
20231101,164900,7435774100,22600,22600,22600,22600,0
|
|
20231101,164800,7435774100,22600,22600,22600,22600,0
|
|
20231101,164700,7435774100,22600,22600,22600,22600,0
|
|
20231101,164600,7435774100,22600,22600,22600,22600,0
|
|
20231101,164500,7435774100,22600,22600,22600,22600,0
|
|
20231101,164400,7435774100,22600,22600,22600,22600,0
|
|
20231101,164300,7435774100,22600,22600,22600,22600,0
|
|
20231101,164200,7435774100,22600,22600,22600,22600,0
|
|
20231101,164100,7435774100,22600,22600,22600,22600,0
|
|
20231101,164000,7435774100,22600,22600,22600,22600,0
|
|
20231101,163900,7435774100,22600,22600,22600,22600,0
|
|
20231101,163800,7435774100,22600,22600,22600,22600,11532
|
|
20231101,163700,7435774100,22600,22600,22600,22600,0
|
|
20231101,163600,7435774100,22600,22600,22600,22600,0
|
|
20231101,163500,7435774100,22600,22600,22600,22600,0
|
|
20231101,163400,7435774100,22600,22600,22600,22600,0
|
|
20231101,163300,7435774100,22600,22600,22600,22600,0
|
|
20231101,163200,7435774100,22600,22600,22600,22600,0
|
|
20231101,163100,7435774100,22600,22600,22600,22600,0
|
|
20231101,163000,7435774100,22600,22600,22600,22600,0
|
|
20231101,162900,7435774100,22600,22600,22600,22600,0
|
|
20231101,162800,7435774100,22600,22600,22600,22600,0
|
|
20231101,162700,7435774100,22600,22600,22600,22600,0
|
|
20231101,162600,7435774100,22600,22600,22600,22600,0
|
|
20231101,162500,7435774100,22600,22600,22600,22600,0
|
|
20231101,162400,7435774100,22600,22600,22600,22600,0
|
|
20231101,162300,7435774100,22600,22600,22600,22600,0
|
|
20231101,162200,7435774100,22600,22600,22600,22600,0
|
|
20231101,162100,7435774100,22600,22600,22600,22600,0
|
|
20231101,162000,7435774100,22600,22600,22600,22600,0
|
|
20231101,161900,7435774100,22600,22600,22600,22600,0
|
|
20231101,161800,7435774100,22600,22600,22600,22600,0
|
|
20231101,161700,7435774100,22600,22600,22600,22600,0
|
|
20231101,161600,7435774100,22600,22600,22600,22600,0
|
|
20231101,161500,7435774100,22600,22600,22600,22600,0
|
|
20231101,161400,7435774100,22600,22600,22600,22600,0
|
|
20231101,161300,7435774100,22600,22600,22600,22600,0
|
|
20231101,161200,7435774100,22600,22600,22600,22600,0
|
|
20231101,161100,7435774100,22600,22600,22600,22600,0
|
|
20231101,161000,7435774100,22600,22600,22600,22600,0
|
|
20231101,160900,7435774100,22600,22600,22600,22600,0
|
|
20231101,160800,7435774100,22600,22600,22600,22600,11532
|
|
20231101,160700,7435774100,22600,22600,22600,22600,0
|
|
20231101,160600,7435774100,22600,22600,22600,22600,0
|
|
20231101,160500,7435774100,22600,22600,22600,22600,0
|
|
20231101,160400,7435774100,22600,22600,22600,22600,0
|
|
20231101,160300,7435774100,22600,22600,22600,22600,0
|
|
20231101,160200,7435774100,22600,22600,22600,22600,0
|
|
20231101,160100,7435774100,22600,22600,22600,22600,0
|
|
20231101,160000,7435774100,22600,22600,22600,22600,0
|
|
20231101,155900,7435774100,22600,22600,22600,22600,0
|
|
20231101,155800,7435774100,22600,22600,22600,22600,0
|
|
20231101,155700,7435774100,22600,22600,22600,22600,0
|
|
20231101,155600,7435774100,22600,22600,22600,22600,0
|
|
20231101,155500,7435774100,22600,22600,22600,22600,0
|
|
20231101,155400,7435774100,22600,22600,22600,22600,0
|
|
20231101,155300,7435774100,22600,22600,22600,22600,0
|
|
20231101,155200,7435774100,22600,22600,22600,22600,0
|
|
20231101,155100,7435774100,22600,22600,22600,22600,0
|
|
20231101,155000,7435774100,22600,22600,22600,22600,0
|
|
20231101,154900,7435774100,22600,22600,22600,22600,0
|
|
20231101,154800,7435774100,22600,22600,22600,22600,0
|
|
20231101,154700,7435774100,22600,22600,22600,22600,0
|
|
20231101,154600,7435774100,22600,22600,22600,22600,0
|
|
20231101,154500,7435774100,22600,22600,22600,22600,0
|
|
20231101,154400,7435774100,22600,22600,22600,22600,0
|
|
20231101,154300,7435774100,22600,22600,22600,22600,0
|
|
20231101,154200,7435774100,22600,22600,22600,22600,0
|
|
20231101,154100,7435774100,22600,22600,22600,22600,0
|
|
20231101,154000,7435774100,22600,22600,22600,22600,0
|
|
20231101,153900,7435774100,22600,22600,22600,22600,0
|
|
20231101,153800,7435774100,22600,22600,22600,22600,11532
|
|
20231101,153700,7435774100,22600,22600,22600,22600,0
|
|
20231101,153600,7435774100,22600,22600,22600,22600,0
|
|
20231101,153500,7435774100,22600,22600,22600,22600,0
|
|
20231101,153400,7435774100,22600,22600,22600,22600,0
|
|
20231101,153300,7435774100,22600,22600,22600,22600,0
|
|
20231101,153200,7435774100,22600,22600,22600,22600,0
|
|
20231101,153100,7435774100,22600,22600,22600,22600,0
|
|
20231101,153000,7435774100,22600,22600,22600,22600,11532
|
|
20231101,152900,7175150900,22500,22500,22500,22500,0
|
|
20231101,152800,7175150900,22500,22500,22500,22500,0
|
|
20231101,152700,7175150900,22500,22500,22500,22500,0
|
|
20231101,152600,7175150900,22500,22500,22500,22500,0
|
|
20231101,152500,7175150900,22500,22500,22500,22500,0
|
|
20231101,152400,7175150900,22500,22500,22500,22500,0
|
|
20231101,152300,7175150900,22500,22500,22500,22500,0
|
|
20231101,152200,7175150900,22500,22500,22500,22500,0
|
|
20231101,152100,7175150900,22500,22500,22500,22500,0
|
|
20231101,152000,7175150900,22500,22500,22500,22500,0
|
|
20231101,151900,7175150900,22500,22400,22500,22400,1201
|
|
20231101,151800,7148210250,22400,22400,22450,22400,322
|
|
20231101,151700,7140991800,22400,22450,22450,22300,1205
|
|
20231101,151600,7114019550,22450,22350,22450,22350,1225
|
|
20231101,151500,7086587500,22350,22400,22450,22350,701
|
|
20231101,151400,7070863450,22400,22400,22450,22400,273
|
|
20231101,151300,7064748050,22450,22400,22450,22400,555
|
|
20231101,151200,7052301000,22400,22350,22400,22350,406
|
|
20231101,151100,7043213300,22400,22350,22400,22350,71
|
|
20231101,151000,7041625850,22400,22350,22450,22350,572
|
|
20231101,150900,7028817850,22350,22350,22350,22350,50
|
|
20231101,150800,7027700350,22300,22350,22400,22300,2253
|
|
20231101,150700,6977405500,22350,22350,22400,22350,480
|
|
20231101,150600,6966672450,22400,22400,22400,22350,121
|
|
20231101,150500,6963963000,22400,22350,22400,22350,373
|
|
20231101,150400,6955619750,22350,22350,22400,22350,294
|
|
20231101,150300,6949040850,22350,22350,22400,22350,306
|
|
20231101,150200,6942194000,22350,22400,22400,22350,305
|
|
20231101,150100,6935364550,22400,22300,22400,22300,1337
|
|
20231101,150000,6905455650,22300,22300,22350,22300,210
|
|
20231101,145900,6900767350,22350,22300,22350,22300,653
|
|
20231101,145800,6886181050,22300,22300,22350,22300,171
|
|
20231101,145700,6882363050,22300,22300,22350,22300,2823
|
|
20231101,145600,6819388350,22300,22300,22350,22300,387
|
|
20231101,145500,6810744500,22300,22350,22350,22300,1035
|
|
20231101,145400,6787618300,22400,22350,22400,22350,840
|
|
20231101,145300,6768838600,22350,22350,22350,22350,289
|
|
20231101,145200,6762379450,22350,22350,22400,22350,333
|
|
20231101,145100,6754926350,22350,22350,22400,22350,3000
|
|
20231101,145000,6687755450,22350,22350,22400,22350,764
|
|
20231101,144900,6670677550,22350,22400,22400,22350,1931
|
|
20231101,144800,6627485550,22400,22400,22450,22400,165
|
|
20231101,144700,6623785800,22400,22450,22500,22350,3975
|
|
20231101,144600,6534789900,22450,22450,22500,22450,1414
|
|
20231101,144500,6503043400,22450,22450,22450,22450,90
|
|
20231101,144400,6501022900,22500,22450,22500,22450,236
|
|
20231101,144300,6495718700,22450,22450,22450,22450,163
|
|
20231101,144200,6492059350,22450,22500,22550,22450,1158
|
|
20231101,144100,6466029500,22500,22450,22500,22450,783
|
|
20231101,144000,6448419400,22450,22450,22450,22450,181
|
|
20231101,143900,6444355950,22500,22450,22500,22450,326
|
|
20231101,143800,6437026750,22450,22450,22500,22450,495
|
|
20231101,143700,6425908950,22450,22400,22450,22400,742
|
|
20231101,143600,6409255950,22400,22400,22400,22400,1238
|
|
20231101,143500,6381524750,22400,22400,22450,22400,1665
|
|
20231101,143400,6344225000,22400,22400,22450,22400,4394
|
|
20231101,143300,6245789500,22400,22450,22450,22400,607
|
|
20231101,143200,6232179550,22450,22450,22450,22450,841
|
|
20231101,143100,6213299100,22500,22450,22500,22450,317
|
|
20231101,143000,6206175100,22450,22450,22450,22450,196
|
|
20231101,142900,6201774900,22450,22450,22500,22450,197
|
|
20231101,142800,6197350300,22450,22500,22500,22450,342
|
|
20231101,142700,6189659000,22500,22500,22550,22500,336
|
|
20231101,142600,6182096400,22500,22550,22600,22500,408
|
|
20231101,142500,6172899750,22550,22500,22550,22500,236
|
|
20231101,142400,6167584900,22500,22500,22550,22500,92
|
|
20231101,142300,6165512850,22500,22500,22550,22500,526
|
|
20231101,142200,6153665350,22550,22500,22550,22500,218
|
|
20231101,142100,6148753800,22500,22500,22550,22500,164
|
|
20231101,142000,6145059850,22500,22550,22550,22500,247
|
|
20231101,141900,6139501050,22500,22500,22550,22450,888
|
|
20231101,141800,6119522650,22450,22450,22450,22450,437
|
|
20231101,141700,6109712000,22450,22450,22450,22450,956
|
|
20231101,141600,6088249800,22450,22450,22500,22450,236
|
|
20231101,141500,6082948650,22500,22450,22500,22450,721
|
|
20231101,141400,6066758450,22450,22500,22550,22450,545
|
|
20231101,141300,6054515250,22500,22500,22550,22500,1334
|
|
20231101,141200,6024496350,22500,22450,22500,22450,569
|
|
20231101,141100,6011704200,22450,22450,22500,22450,211
|
|
20231101,141000,6006964450,22450,22450,22450,22450,556
|
|
20231101,140900,5994482250,22450,22500,22500,22450,438
|
|
20231101,140800,5984643250,22450,22500,22500,22450,167
|
|
20231101,140700,5980894000,22450,22500,22550,22450,2149
|
|
20231101,140600,5932546550,22550,22550,22600,22550,1260
|
|
20231101,140500,5904125950,22600,22600,22600,22550,58
|
|
20231101,140400,5902817600,22600,22550,22600,22550,359
|
|
20231101,140300,5894717750,22600,22600,22600,22550,256
|
|
20231101,140200,5888938800,22600,22550,22600,22550,389
|
|
20231101,140100,5880152950,22550,22550,22600,22550,253
|
|
20231101,140000,5874445000,22550,22600,22600,22550,280
|
|
20231101,135900,5868125300,22550,22550,22600,22550,242
|
|
20231101,135800,5862663600,22600,22550,22600,22550,186
|
|
20231101,135700,5858462400,22550,22550,22600,22550,888
|
|
20231101,135600,5838425250,22600,22550,22600,22550,220
|
|
20231101,135500,5833456000,22550,22600,22600,22550,196
|
|
20231101,135400,5829031700,22550,22550,22600,22550,91
|
|
20231101,135300,5826978500,22550,22550,22600,22550,829
|
|
20231101,135200,5808273900,22600,22550,22600,22550,127
|
|
20231101,135100,5805409600,22600,22550,22600,22550,218
|
|
20231101,135000,5800485600,22550,22600,22600,22550,282
|
|
20231101,134900,5794122750,22550,22550,22600,22550,302
|
|
20231101,134800,5787307250,22550,22500,22550,22500,211
|
|
20231101,134700,5782555300,22500,22500,22550,22500,341
|
|
20231101,134600,5774874800,22550,22550,22550,22500,756
|
|
20231101,134500,5757850200,22550,22500,22550,22500,167
|
|
20231101,134400,5754087250,22500,22500,22550,22500,191
|
|
20231101,134300,5749788800,22500,22500,22600,22500,430
|
|
20231101,134200,5740092000,22550,22500,22600,22500,260
|
|
20231101,134100,5734232700,22550,22550,22550,22500,215
|
|
20231101,134000,5729387350,22550,22550,22600,22500,519
|
|
20231101,133900,5717686700,22550,22550,22550,22500,354
|
|
20231101,133800,5709707850,22550,22550,22550,22500,296
|
|
20231101,133700,5703042600,22550,22550,22600,22500,422
|
|
20231101,133600,5693525800,22550,22550,22600,22550,570
|
|
20231101,133500,5680666100,22550,22550,22600,22550,146
|
|
20231101,133400,5677370350,22550,22600,22600,22550,314
|
|
20231101,133300,5670281400,22550,22550,22600,22550,332
|
|
20231101,133200,5662789600,22550,22550,22600,22550,295
|
|
20231101,133100,5656132900,22600,22550,22600,22550,253
|
|
20231101,133000,5650427250,22600,22550,22600,22550,408
|
|
20231101,132900,5641215050,22550,22550,22550,22550,506
|
|
20231101,132800,5629804750,22550,22600,22600,22550,226
|
|
20231101,132700,5624701000,22550,22500,22600,22500,614
|
|
20231101,132600,5610868350,22550,22500,22550,22500,242
|
|
20231101,132500,5605413950,22500,22550,22600,22500,1174
|
|
20231101,132400,5578938500,22600,22550,22600,22550,302
|
|
20231101,132300,5572119650,22550,22600,22600,22550,327
|
|
20231101,132200,5564742600,22550,22600,22600,22550,177
|
|
20231101,132100,5560746800,22550,22600,22600,22550,209
|
|
20231101,132000,5556029500,22550,22550,22600,22550,285
|
|
20231101,131900,5549595750,22550,22550,22600,22550,305
|
|
20231101,131800,5542716950,22550,22600,22600,22550,260
|
|
20231101,131700,5536845950,22600,22550,22600,22550,258
|
|
20231101,131600,5531024300,22550,22550,22600,22550,933
|
|
20231101,131500,5509983950,22600,22600,22650,22550,272
|
|
20231101,131400,5503837800,22600,22550,22600,22550,233
|
|
20231101,131300,5498575700,22600,22600,22600,22550,364
|
|
20231101,131200,5490355850,22600,22600,22650,22600,385
|
|
20231101,131100,5481651750,22600,22650,22650,22600,257
|
|
20231101,131000,5475834750,22600,22600,22650,22550,259
|
|
20231101,130900,5469980350,22600,22600,22650,22550,473
|
|
20231101,130800,5459293250,22600,22600,22600,22550,927
|
|
20231101,130700,5438350800,22600,22600,22650,22600,1151
|
|
20231101,130600,5412331200,22600,22600,22600,22600,207
|
|
20231101,130500,5407653000,22650,22600,22650,22600,383
|
|
20231101,130400,5398985250,22600,22600,22650,22600,303
|
|
20231101,130300,5392131850,22600,22650,22700,22600,1214
|
|
20231101,130200,5364634900,22650,22700,22700,22650,281
|
|
20231101,130100,5358257050,22700,22650,22700,22650,449
|
|
20231101,130000,5348078950,22650,22700,22700,22650,259
|
|
20231101,125900,5342206750,22650,22700,22700,22650,126
|
|
20231101,125800,5339347500,22650,22650,22700,22650,232
|
|
20231101,125700,5334086950,22700,22700,22700,22650,432
|
|
20231101,125600,5324293500,22700,22700,22700,22650,109
|
|
20231101,125500,5321822500,22700,22650,22700,22650,448
|
|
20231101,125400,5311667300,22700,22700,22700,22650,171
|
|
20231101,125300,5307787850,22700,22700,22700,22650,309
|
|
20231101,125200,5300784800,22700,22650,22700,22650,320
|
|
20231101,125100,5293524700,22650,22700,22700,22650,129
|
|
20231101,125000,5290600600,22650,22700,22700,22650,415
|
|
20231101,124900,5281186050,22700,22700,22700,22650,351
|
|
20231101,124800,5273228050,22700,22650,22700,22650,685
|
|
20231101,124700,5257685600,22700,22650,22700,22650,236
|
|
20231101,124600,5252336900,22650,22650,22700,22650,226
|
|
20231101,124500,5247211950,22650,22700,22700,22650,238
|
|
20231101,124400,5241816050,22700,22700,22700,22600,548
|
|
20231101,124300,5229399850,22650,22650,22700,22650,245
|
|
20231101,124200,5223848250,22650,22700,22700,22650,521
|
|
20231101,124100,5212036450,22700,22650,22700,22600,317
|
|
20231101,124000,5204855300,22650,22700,22700,22600,1338
|
|
20231101,123900,5174544400,22700,22750,22750,22650,597
|
|
20231101,123800,5160984100,22700,22750,22750,22700,498
|
|
20231101,123700,5149669650,22750,22700,22750,22700,400
|
|
20231101,123600,5140579850,22750,22700,22750,22700,373
|
|
20231101,123500,5132095150,22750,22750,22750,22700,541
|
|
20231101,123400,5119802850,22750,22750,22750,22700,661
|
|
20231101,123300,5104773600,22700,22650,22750,22650,575
|
|
20231101,123200,5091711500,22650,22700,22750,22650,1740
|
|
20231101,123100,5052207550,22650,22600,22700,22600,2136
|
|
20231101,123000,5003829500,22600,22650,22650,22600,473
|
|
20231101,122900,4993127700,22650,22650,22650,22600,613
|
|
20231101,122800,4979256800,22650,22650,22650,22600,67
|
|
20231101,122700,4977740100,22650,22600,22650,22500,474
|
|
20231101,122600,4967033200,22600,22550,22600,22550,337
|
|
20231101,122500,4959422500,22600,22600,22600,22550,138
|
|
20231101,122400,4956304850,22600,22550,22600,22500,238
|
|
20231101,122300,4950933900,22550,22600,22600,22550,468
|
|
20231101,122200,4940370600,22600,22500,22600,22500,163
|
|
20231101,122100,4936696000,22600,22600,22600,22550,275
|
|
20231101,122000,4930485800,22600,22550,22600,22550,206
|
|
20231101,121900,4925835700,22600,22550,22600,22550,362
|
|
20231101,121800,4917662300,22600,22550,22600,22550,141
|
|
20231101,121700,4914480650,22550,22600,22600,22550,300
|
|
20231101,121600,4907706000,22600,22600,22600,22550,162
|
|
20231101,121500,4904048600,22550,22600,22650,22550,395
|
|
20231101,121400,4895128950,22600,22550,22600,22550,180
|
|
20231101,121300,4891063650,22600,22600,22600,22550,426
|
|
20231101,121200,4881443400,22600,22600,22600,22550,305
|
|
20231101,121100,4874560350,22600,22600,22600,22550,275
|
|
20231101,121000,4868355000,22550,22600,22600,22550,378
|
|
20231101,120900,4859819400,22550,22600,22600,22550,175
|
|
20231101,120800,4855868350,22550,22550,22600,22550,274
|
|
20231101,120700,4849683450,22600,22550,22600,22550,269
|
|
20231101,120600,4843612600,22550,22600,22600,22550,281
|
|
20231101,120500,4837266200,22550,22550,22600,22550,165
|
|
20231101,120400,4833544550,22600,22500,22600,22500,460
|
|
20231101,120300,4823168450,22550,22550,22550,22500,165
|
|
20231101,120200,4819455000,22550,22450,22550,22450,206
|
|
20231101,120100,4814814650,22500,22550,22550,22500,248
|
|
20231101,120000,4809228950,22450,22550,22550,22450,387
|
|
20231101,115900,4800522650,22500,22550,22550,22450,108
|
|
20231101,115800,4798092200,22550,22550,22550,22450,467
|
|
20231101,115700,4787585450,22500,22550,22550,22450,411
|
|
20231101,115600,4778336850,22500,22500,22550,22450,332
|
|
20231101,115500,4770861200,22500,22450,22500,22450,191
|
|
20231101,115400,4766568600,22500,22500,22500,22450,238
|
|
20231101,115300,4761215750,22500,22450,22500,22450,346
|
|
20231101,115200,4753443650,22500,22450,22500,22450,140
|
|
20231101,115100,4750298400,22500,22450,22500,22450,291
|
|
20231101,115000,4743754100,22400,22450,22500,22400,314
|
|
20231101,114900,4736711300,22450,22500,22500,22400,357
|
|
20231101,114800,4728690050,22500,22500,22550,22350,4498
|
|
20231101,114700,4627825550,22550,22600,22600,22500,2307
|
|
20231101,114600,4575873800,22600,22550,22600,22550,209
|
|
20231101,114500,4571157700,22600,22600,22600,22550,496
|
|
20231101,114400,4559956450,22600,22550,22600,22550,209
|
|
20231101,114300,4555237200,22600,22550,22600,22550,403
|
|
20231101,114200,4546137550,22600,22600,22600,22550,205
|
|
20231101,114100,4541512450,22600,22600,22600,22550,334
|
|
20231101,114000,4533968950,22600,22550,22600,22550,617
|
|
20231101,113900,4520053500,22600,22650,22650,22550,1726
|
|
20231101,113800,4481038200,22650,22650,22650,22600,405
|
|
20231101,113700,4471876150,22650,22600,22650,22600,957
|
|
20231101,113600,4450217150,22650,22600,22650,22600,668
|
|
20231101,113500,4435088950,22600,22550,22650,22550,1091
|
|
20231101,113400,4410432150,22600,22600,22600,22550,549
|
|
20231101,113300,4398039200,22600,22550,22600,22550,1506
|
|
20231101,113200,4364063750,22550,22500,22550,22500,255
|
|
20231101,113100,4358318050,22550,22550,22550,22500,223
|
|
20231101,113000,4353291950,22500,22550,22550,22500,549
|
|
20231101,112900,4340926300,22500,22500,22550,22500,292
|
|
20231101,112800,4334346200,22550,22550,22550,22500,416
|
|
20231101,112700,4324969400,22450,22550,22550,22450,752
|
|
20231101,112600,4308049850,22500,22500,22500,22450,832
|
|
20231101,112500,4289333700,22500,22500,22500,22450,229
|
|
20231101,112400,4284183850,22500,22450,22500,22450,215
|
|
20231101,112300,4279349100,22450,22450,22500,22450,595
|
|
20231101,112200,4265987000,22500,22500,22550,22450,303
|
|
20231101,112100,4259170750,22500,22500,22500,22450,176
|
|
20231101,112000,4255214650,22500,22400,22500,22400,650
|
|
20231101,111900,4240631450,22450,22500,22500,22400,747
|
|
20231101,111800,4223863900,22500,22400,22500,22400,292
|
|
20231101,111700,4217306800,22400,22400,22500,22400,317
|
|
20231101,111600,4210198900,22450,22450,22450,22400,236
|
|
20231101,111500,4204902850,22450,22500,22500,22400,1502
|
|
20231101,111400,4171141000,22500,22500,22550,22450,1056
|
|
20231101,111300,4147379850,22450,22400,22500,22400,2138
|
|
20231101,111200,4099388650,22400,22350,22400,22300,417
|
|
20231101,111100,4090065750,22350,22350,22350,22300,1291
|
|
20231101,111000,4061217750,22350,22400,22400,22250,802
|
|
20231101,110900,4043324950,22350,22300,22400,22300,300
|
|
20231101,110800,4036610450,22300,22400,22450,22300,259
|
|
20231101,110700,4030820100,22400,22350,22400,22350,265
|
|
20231101,110600,4024890650,22400,22450,22450,22350,662
|
|
20231101,110500,4010064350,22450,22400,22450,22400,1585
|
|
20231101,110400,3974527900,22400,22350,22400,22350,489
|
|
20231101,110300,3963581950,22350,22350,22350,22300,2194
|
|
20231101,110200,3914621050,22350,22350,22400,22300,236
|
|
20231101,110100,3909350450,22350,22250,22350,22250,353
|
|
20231101,110000,3901473900,22300,22250,22300,22250,605
|
|
20231101,105900,3888003500,22250,22200,22300,22200,380
|
|
20231101,105800,3879544150,22250,22300,22300,22200,157
|
|
20231101,105700,3876054800,22250,22300,22300,22200,415
|
|
20231101,105600,3866820550,22200,22300,22300,22200,733
|
|
20231101,105500,3850523350,22300,22300,22300,22250,292
|
|
20231101,105400,3844019500,22300,22200,22300,22200,623
|
|
20231101,105300,3830161750,22300,22250,22300,22200,636
|
|
20231101,105200,3816007700,22300,22300,22300,22250,291
|
|
20231101,105100,3809529700,22250,22350,22350,22250,426
|
|
20231101,105000,3800026500,22300,22350,22400,22300,869
|
|
20231101,104900,3780641650,22350,22300,22350,22300,454
|
|
20231101,104800,3770515550,22350,22350,22400,22300,788
|
|
20231101,104700,3752907500,22400,22350,22400,22350,384
|
|
20231101,104600,3744318300,22400,22400,22400,22350,649
|
|
20231101,104500,3729793250,22350,22350,22400,22300,739
|
|
20231101,104400,3713278700,22350,22300,22400,22300,370
|
|
20231101,104300,3705015600,22350,22350,22400,22350,142
|
|
20231101,104200,3701841000,22350,22350,22350,22300,483
|
|
20231101,104100,3691053750,22350,22250,22400,22250,752
|
|
20231101,104000,3674255100,22300,22300,22350,22250,732
|
|
20231101,103900,3657929350,22300,22350,22350,22250,529
|
|
20231101,103800,3646131000,22350,22250,22350,22250,1511
|
|
20231101,103700,3612428100,22250,22250,22300,22250,754
|
|
20231101,103600,3595641600,22250,22250,22300,22250,612
|
|
20231101,103500,3582019250,22250,22150,22300,22150,684
|
|
20231101,103400,3566826500,22200,22200,22200,22150,557
|
|
20231101,103300,3554479700,22200,22150,22200,22100,1280
|
|
20231101,103200,3526160350,22150,22150,22200,22100,305
|
|
20231101,103100,3519402350,22150,22150,22150,22100,409
|
|
20231101,103000,3510355100,22100,22100,22200,22100,1057
|
|
20231101,102900,3486982700,22100,22150,22150,22100,1476
|
|
20231101,102800,3454359700,22150,22100,22150,22100,437
|
|
20231101,102700,3444696850,22100,22100,22150,22100,1399
|
|
20231101,102600,3413777850,22100,22150,22200,22100,1049
|
|
20231101,102500,3390575200,22150,22150,22200,22150,211
|
|
20231101,102400,3385897050,22150,22150,22200,22150,378
|
|
20231101,102300,3377517550,22100,22150,22150,22100,1065
|
|
20231101,102200,3353946500,22200,22150,22200,22150,161
|
|
20231101,102100,3350379850,22150,22200,22200,22100,508
|
|
20231101,102000,3339125650,22200,22150,22200,22150,1247
|
|
20231101,101900,3311488050,22150,22150,22200,22150,275
|
|
20231101,101800,3305395300,22200,22150,22200,22150,443
|
|
20231101,101700,3295579050,22150,22150,22150,22150,641
|
|
20231101,101600,3281380900,22150,22150,22200,22150,212
|
|
20231101,101500,3276681400,22150,22150,22200,22150,963
|
|
20231101,101400,3255343150,22100,22200,22200,22100,938
|
|
20231101,101300,3234559350,22200,22150,22250,22150,1534
|
|
20231101,101200,3200511600,22150,22150,22200,22150,213
|
|
20231101,101100,3195789850,22150,22150,22250,22150,672
|
|
20231101,101000,3180903650,22250,22150,22250,22150,1251
|
|
20231101,100900,3153163000,22150,22150,22200,22150,287
|
|
20231101,100800,3146802150,22150,22150,22250,22150,603
|
|
20231101,100700,3133434800,22150,22200,22200,22150,577
|
|
20231101,100600,3120630100,22200,22200,22250,22200,672
|
|
20231101,100500,3105711500,22200,22200,22250,22200,268
|
|
20231101,100400,3099756750,22200,22250,22250,22200,510
|
|
20231101,100300,3088418650,22300,22250,22300,22250,666
|
|
20231101,100200,3073575050,22250,22200,22300,22200,291
|
|
20231101,100100,3067102000,22300,22250,22300,22200,233
|
|
20231101,100000,3061924250,22250,22250,22300,22250,339
|
|
20231101,095900,3054381250,22250,22250,22300,22250,635
|
|
20231101,095800,3040233200,22250,22200,22250,22200,114
|
|
20231101,095700,3037699900,22300,22200,22300,22200,626
|
|
20231101,095600,3023781150,22250,22200,22250,22200,312
|
|
20231101,095500,3016854600,22200,22300,22300,22200,334
|
|
20231101,095400,3009424950,22250,22300,22300,22250,582
|
|
20231101,095300,2996471950,22250,22300,22300,22250,388
|
|
20231101,095200,2987835300,22250,22300,22300,22250,569
|
|
20231101,095100,2975151500,22250,22250,22300,22200,582
|
|
20231101,095000,2962216700,22250,22250,22300,22200,422
|
|
20231101,094900,2952833900,22250,22300,22300,22250,342
|
|
20231101,094800,2945223150,22300,22250,22300,22200,479
|
|
20231101,094700,2934569550,22250,22200,22250,22200,627
|
|
20231101,094600,2920634000,22200,22200,22250,22200,244
|
|
20231101,094500,2915215350,22200,22250,22250,22200,706
|
|
20231101,094400,2899523550,22250,22250,22250,22200,241
|
|
20231101,094300,2894173050,22200,22200,22250,22150,432
|
|
20231101,094200,2884568950,22150,22200,22250,22100,1282
|
|
20231101,094100,2856162050,22250,22200,22250,22200,207
|
|
20231101,094000,2851566050,22200,22100,22200,22100,209
|
|
20231101,093900,2846935650,22100,22200,22200,22100,566
|
|
20231101,093800,2834416250,22150,22200,22200,22150,481
|
|
20231101,093700,2823762050,22200,22200,22200,22150,395
|
|
20231101,093600,2814996300,22200,22150,22200,22150,319
|
|
20231101,093500,2807927900,22250,22150,22250,22100,266
|
|
20231101,093400,2802027900,22100,22150,22300,22100,1752
|
|
20231101,093300,2763233700,22050,22150,22200,22050,4050
|
|
20231101,093200,2673610050,22200,22300,22350,22150,1778
|
|
20231101,093100,2634071850,22300,22300,22300,22250,870
|
|
20231101,093000,2614675250,22250,22250,22300,22200,521
|
|
20231101,092900,2603091600,22200,22200,22300,22200,1019
|
|
20231101,092800,2580468800,22200,22350,22350,22200,1606
|
|
20231101,092700,2544667650,22350,22200,22350,22200,2366
|
|
20231101,092600,2491976450,22150,22250,22250,22150,861
|
|
20231101,092500,2472867550,22250,22200,22250,22100,3112
|
|
20231101,092400,2403987150,22200,22150,22200,22050,10101
|
|
20231101,092300,2180789150,22150,22150,22200,22100,5542
|
|
20231101,092200,2058295550,22200,22100,22250,22100,5062
|
|
20231101,092100,1946192250,22200,22300,22300,22150,7335
|
|
20231101,092000,1783414200,22300,22300,22350,22250,1513
|
|
20231101,091900,1749718950,22300,22300,22350,22250,1004
|
|
20231101,091800,1727320600,22300,22250,22400,22250,1471
|
|
20231101,091700,1694503050,22250,22300,22400,22250,1383
|
|
20231101,091600,1663658750,22300,22250,22350,22250,2332
|
|
20231101,091500,1611713450,22250,22450,22450,22250,8931
|
|
20231101,091400,1412264750,22450,22500,22550,22400,1180
|
|
20231101,091300,1385745550,22500,22550,22600,22500,1508
|
|
20231101,091200,1351713700,22550,22550,22650,22550,969
|
|
20231101,091100,1329849500,22550,22400,22800,22350,3522
|
|
20231101,091000,1250478150,22400,22450,22500,22400,1988
|
|
20231101,090900,1205895700,22450,22450,22550,22450,658
|
|
20231101,090800,1191093900,22450,22400,22600,22400,1620
|
|
20231101,090700,1154624300,22400,22450,22550,22400,2493
|
|
20231101,090600,1098704550,22450,22500,22500,22400,1853
|
|
20231101,090500,1057100200,22450,22400,22550,22400,2340
|
|
20231101,090400,1004537850,22500,22450,22550,22400,2143
|
|
20231101,090300,956397300,22450,22500,22700,22450,6545
|
|
20231101,090200,808808850,22550,22600,22700,22450,4518
|
|
20231101,090100,706751050,22650,22600,22750,22300,12462
|
|
20231101,090000,426258800,22650,23000,23050,22600,18622
|