613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,191000,27269268550,26200,26200,26200,26200,118714
|
|
20231106,190900,27269268550,26200,26200,26200,26200,0
|
|
20231106,190800,27269268550,26200,26200,26200,26200,0
|
|
20231106,190700,27269268550,26200,26200,26200,26200,0
|
|
20231106,190600,27269268550,26200,26200,26200,26200,0
|
|
20231106,190500,27269268550,26200,26200,26200,26200,0
|
|
20231106,190400,27269268550,26200,26200,26200,26200,0
|
|
20231106,190300,27269268550,26200,26200,26200,26200,0
|
|
20231106,190200,27269268550,26200,26200,26200,26200,0
|
|
20231106,190100,27269268550,26200,26200,26200,26200,0
|
|
20231106,190000,27269268550,26200,26200,26200,26200,0
|
|
20231106,185900,27269268550,26200,26200,26200,26200,0
|
|
20231106,185800,27269268550,26200,26200,26200,26200,0
|
|
20231106,185700,27269268550,26200,26200,26200,26200,0
|
|
20231106,185600,27269268550,26200,26200,26200,26200,0
|
|
20231106,185500,27269268550,26200,26200,26200,26200,0
|
|
20231106,185400,27269268550,26200,26200,26200,26200,0
|
|
20231106,185300,27269268550,26200,26200,26200,26200,0
|
|
20231106,185200,27269268550,26200,26200,26200,26200,0
|
|
20231106,185100,27269268550,26200,26200,26200,26200,0
|
|
20231106,185000,27269268550,26200,26200,26200,26200,0
|
|
20231106,184900,27269268550,26200,26200,26200,26200,0
|
|
20231106,184800,27269268550,26200,26200,26200,26200,0
|
|
20231106,184700,27269268550,26200,26200,26200,26200,0
|
|
20231106,184600,27269268550,26200,26200,26200,26200,0
|
|
20231106,184500,27269268550,26200,26200,26200,26200,0
|
|
20231106,184400,27269268550,26200,26200,26200,26200,0
|
|
20231106,184300,27269268550,26200,26200,26200,26200,0
|
|
20231106,184200,27269268550,26200,26200,26200,26200,0
|
|
20231106,184100,27269268550,26200,26200,26200,26200,0
|
|
20231106,184000,27269268550,26200,26200,26200,26200,118714
|
|
20231106,183900,27269268550,26200,26200,26200,26200,0
|
|
20231106,183800,27269268550,26200,26200,26200,26200,0
|
|
20231106,183700,27269268550,26200,26200,26200,26200,0
|
|
20231106,183600,27269268550,26200,26200,26200,26200,0
|
|
20231106,183500,27269268550,26200,26200,26200,26200,0
|
|
20231106,183400,27269268550,26200,26200,26200,26200,0
|
|
20231106,183300,27269268550,26200,26200,26200,26200,0
|
|
20231106,183200,27269268550,26200,26200,26200,26200,0
|
|
20231106,183100,27269268550,26200,26200,26200,26200,0
|
|
20231106,183000,27269268550,26200,26200,26200,26200,0
|
|
20231106,182900,27269268550,26200,26200,26200,26200,0
|
|
20231106,182800,27269268550,26200,26200,26200,26200,0
|
|
20231106,182700,27269268550,26200,26200,26200,26200,0
|
|
20231106,182600,27269268550,26200,26200,26200,26200,0
|
|
20231106,182500,27269268550,26200,26200,26200,26200,0
|
|
20231106,182400,27269268550,26200,26200,26200,26200,0
|
|
20231106,182300,27269268550,26200,26200,26200,26200,0
|
|
20231106,182200,27269268550,26200,26200,26200,26200,0
|
|
20231106,182100,27269268550,26200,26200,26200,26200,0
|
|
20231106,182000,27269268550,26200,26200,26200,26200,0
|
|
20231106,181900,27269268550,26200,26200,26200,26200,0
|
|
20231106,181800,27269268550,26200,26200,26200,26200,0
|
|
20231106,181700,27269268550,26200,26200,26200,26200,0
|
|
20231106,181600,27269268550,26200,26200,26200,26200,0
|
|
20231106,181500,27269268550,26200,26200,26200,26200,0
|
|
20231106,181400,27269268550,26200,26200,26200,26200,0
|
|
20231106,181300,27269268550,26200,26200,26200,26200,0
|
|
20231106,181200,27269268550,26200,26200,26200,26200,0
|
|
20231106,181100,27269268550,26200,26200,26200,26200,0
|
|
20231106,181000,27269268550,26200,26200,26200,26200,118714
|
|
20231106,180900,27269268550,26200,26200,26200,26200,0
|
|
20231106,180800,27269268550,26200,26200,26200,26200,0
|
|
20231106,180700,27269268550,26200,26200,26200,26200,0
|
|
20231106,180600,27269268550,26200,26200,26200,26200,0
|
|
20231106,180500,27269268550,26200,26200,26200,26200,0
|
|
20231106,180400,27269268550,26200,26200,26200,26200,0
|
|
20231106,180300,27269268550,26200,26200,26200,26200,0
|
|
20231106,180200,27269268550,26200,26200,26200,26200,0
|
|
20231106,180100,27269268550,26200,26200,26200,26200,0
|
|
20231106,180000,27269268550,26200,26200,26200,26200,0
|
|
20231106,175900,27269268550,26200,26200,26200,26200,0
|
|
20231106,175800,27269268550,26200,26200,26200,26200,0
|
|
20231106,175700,27269268550,26200,26200,26200,26200,0
|
|
20231106,175600,27269268550,26200,26200,26200,26200,0
|
|
20231106,175500,27269268550,26200,26200,26200,26200,0
|
|
20231106,175400,27269268550,26200,26200,26200,26200,0
|
|
20231106,175300,27269268550,26200,26200,26200,26200,0
|
|
20231106,175200,27269268550,26200,26200,26200,26200,0
|
|
20231106,175100,27269268550,26200,26200,26200,26200,0
|
|
20231106,175000,27269268550,26200,26200,26200,26200,0
|
|
20231106,174900,27269268550,26200,26200,26200,26200,0
|
|
20231106,174800,27269268550,26200,26200,26200,26200,0
|
|
20231106,174700,27269268550,26200,26200,26200,26200,0
|
|
20231106,174600,27269268550,26200,26200,26200,26200,0
|
|
20231106,174500,27269268550,26200,26200,26200,26200,0
|
|
20231106,174400,27269268550,26200,26200,26200,26200,0
|
|
20231106,174300,27269268550,26200,26200,26200,26200,0
|
|
20231106,174200,27269268550,26200,26200,26200,26200,0
|
|
20231106,174100,27269268550,26200,26200,26200,26200,0
|
|
20231106,174000,27269268550,26200,26200,26200,26200,118714
|
|
20231106,173900,27269268550,26200,26200,26200,26200,0
|
|
20231106,173800,27269268550,26200,26200,26200,26200,0
|
|
20231106,173700,27269268550,26200,26200,26200,26200,0
|
|
20231106,173600,27269268550,26200,26200,26200,26200,0
|
|
20231106,173500,27269268550,26200,26200,26200,26200,0
|
|
20231106,173400,27269268550,26200,26200,26200,26200,0
|
|
20231106,173300,27269268550,26200,26200,26200,26200,0
|
|
20231106,173200,27269268550,26200,26200,26200,26200,0
|
|
20231106,173100,27269268550,26200,26200,26200,26200,0
|
|
20231106,173000,27269268550,26200,26200,26200,26200,0
|
|
20231106,172900,27269268550,26200,26200,26200,26200,0
|
|
20231106,172800,27269268550,26200,26200,26200,26200,0
|
|
20231106,172700,27269268550,26200,26200,26200,26200,0
|
|
20231106,172600,27269268550,26200,26200,26200,26200,0
|
|
20231106,172500,27269268550,26200,26200,26200,26200,0
|
|
20231106,172400,27269268550,26200,26200,26200,26200,0
|
|
20231106,172300,27269268550,26200,26200,26200,26200,0
|
|
20231106,172200,27269268550,26200,26200,26200,26200,0
|
|
20231106,172100,27269268550,26200,26200,26200,26200,0
|
|
20231106,172000,27269268550,26200,26200,26200,26200,0
|
|
20231106,171900,27269268550,26200,26200,26200,26200,0
|
|
20231106,171800,27269268550,26200,26200,26200,26200,0
|
|
20231106,171700,27269268550,26200,26200,26200,26200,0
|
|
20231106,171600,27269268550,26200,26200,26200,26200,0
|
|
20231106,171500,27269268550,26200,26200,26200,26200,0
|
|
20231106,171400,27269268550,26200,26200,26200,26200,0
|
|
20231106,171300,27269268550,26200,26200,26200,26200,0
|
|
20231106,171200,27269268550,26200,26200,26200,26200,0
|
|
20231106,171100,27269268550,26200,26200,26200,26200,0
|
|
20231106,171000,27269268550,26200,26200,26200,26200,118714
|
|
20231106,170900,27269268550,26200,26200,26200,26200,0
|
|
20231106,170800,27269268550,26200,26200,26200,26200,0
|
|
20231106,170700,27269268550,26200,26200,26200,26200,0
|
|
20231106,170600,27269268550,26200,26200,26200,26200,0
|
|
20231106,170500,27269268550,26200,26200,26200,26200,0
|
|
20231106,170400,27269268550,26200,26200,26200,26200,0
|
|
20231106,170300,27269268550,26200,26200,26200,26200,0
|
|
20231106,170200,27269268550,26200,26200,26200,26200,0
|
|
20231106,170100,27269268550,26200,26200,26200,26200,0
|
|
20231106,170000,27269268550,26200,26200,26200,26200,0
|
|
20231106,165900,27269268550,26200,26200,26200,26200,0
|
|
20231106,165800,27269268550,26200,26200,26200,26200,0
|
|
20231106,165700,27269268550,26200,26200,26200,26200,0
|
|
20231106,165600,27269268550,26200,26200,26200,26200,0
|
|
20231106,165500,27269268550,26200,26200,26200,26200,0
|
|
20231106,165400,27269268550,26200,26200,26200,26200,0
|
|
20231106,165300,27269268550,26200,26200,26200,26200,0
|
|
20231106,165200,27269268550,26200,26200,26200,26200,0
|
|
20231106,165100,27269268550,26200,26200,26200,26200,0
|
|
20231106,165000,27269268550,26200,26200,26200,26200,0
|
|
20231106,164900,27269268550,26200,26200,26200,26200,0
|
|
20231106,164800,27269268550,26200,26200,26200,26200,0
|
|
20231106,164700,27269268550,26200,26200,26200,26200,0
|
|
20231106,164600,27269268550,26200,26200,26200,26200,0
|
|
20231106,164500,27269268550,26200,26200,26200,26200,0
|
|
20231106,164400,27269268550,26200,26200,26200,26200,0
|
|
20231106,164300,27269268550,26200,26200,26200,26200,0
|
|
20231106,164200,27269268550,26200,26200,26200,26200,0
|
|
20231106,164100,27269268550,26200,26200,26200,26200,0
|
|
20231106,164000,27269268550,26200,26200,26200,26200,118714
|
|
20231106,163900,27269268550,26200,26200,26200,26200,0
|
|
20231106,163800,27269268550,26200,26200,26200,26200,0
|
|
20231106,163700,27269268550,26200,26200,26200,26200,0
|
|
20231106,163600,27269268550,26200,26200,26200,26200,0
|
|
20231106,163500,27269268550,26200,26200,26200,26200,0
|
|
20231106,163400,27269268550,26200,26200,26200,26200,0
|
|
20231106,163300,27269268550,26200,26200,26200,26200,0
|
|
20231106,163200,27269268550,26200,26200,26200,26200,0
|
|
20231106,163100,27269268550,26200,26200,26200,26200,0
|
|
20231106,163000,27269268550,26200,26200,26200,26200,0
|
|
20231106,162900,27269268550,26200,26200,26200,26200,0
|
|
20231106,162800,27269268550,26200,26200,26200,26200,0
|
|
20231106,162700,27269268550,26200,26200,26200,26200,0
|
|
20231106,162600,27269268550,26200,26200,26200,26200,0
|
|
20231106,162500,27269268550,26200,26200,26200,26200,0
|
|
20231106,162400,27269268550,26200,26200,26200,26200,0
|
|
20231106,162300,27269268550,26200,26200,26200,26200,0
|
|
20231106,162200,27269268550,26200,26200,26200,26200,0
|
|
20231106,162100,27269268550,26200,26200,26200,26200,0
|
|
20231106,162000,27269268550,26200,26200,26200,26200,0
|
|
20231106,161900,27269268550,26200,26200,26200,26200,0
|
|
20231106,161800,27269268550,26200,26200,26200,26200,0
|
|
20231106,161700,27269268550,26200,26200,26200,26200,0
|
|
20231106,161600,27269268550,26200,26200,26200,26200,0
|
|
20231106,161500,27269268550,26200,26200,26200,26200,0
|
|
20231106,161400,27269268550,26200,26200,26200,26200,0
|
|
20231106,161300,27269268550,26200,26200,26200,26200,0
|
|
20231106,161200,27269268550,26200,26200,26200,26200,0
|
|
20231106,161100,27269268550,26200,26200,26200,26200,0
|
|
20231106,161000,27269268550,26200,26200,26200,26200,118714
|
|
20231106,160900,27269268550,26200,26200,26200,26200,0
|
|
20231106,160800,27269268550,26200,26200,26200,26200,0
|
|
20231106,160700,27269268550,26200,26200,26200,26200,0
|
|
20231106,160600,27269268550,26200,26200,26200,26200,0
|
|
20231106,160500,27269268550,26200,26200,26200,26200,0
|
|
20231106,160400,27269268550,26200,26200,26200,26200,0
|
|
20231106,160300,27269268550,26200,26200,26200,26200,0
|
|
20231106,160200,27269268550,26200,26200,26200,26200,0
|
|
20231106,160100,27269268550,26200,26200,26200,26200,0
|
|
20231106,160000,27269268550,26200,26200,26200,26200,0
|
|
20231106,155900,27269268550,26200,26200,26200,26200,0
|
|
20231106,155800,27269268550,26200,26200,26200,26200,0
|
|
20231106,155700,27269268550,26200,26200,26200,26200,0
|
|
20231106,155600,27269268550,26200,26200,26200,26200,0
|
|
20231106,155500,27269268550,26200,26200,26200,26200,0
|
|
20231106,155400,27269268550,26200,26200,26200,26200,0
|
|
20231106,155300,27269268550,26200,26200,26200,26200,0
|
|
20231106,155200,27269268550,26200,26200,26200,26200,0
|
|
20231106,155100,27269268550,26200,26200,26200,26200,0
|
|
20231106,155000,27269268550,26200,26200,26200,26200,0
|
|
20231106,154900,27269268550,26200,26200,26200,26200,0
|
|
20231106,154800,27269268550,26200,26200,26200,26200,0
|
|
20231106,154700,27269268550,26200,26200,26200,26200,0
|
|
20231106,154600,27269268550,26200,26200,26200,26200,0
|
|
20231106,154500,27269268550,26200,26200,26200,26200,0
|
|
20231106,154400,27269268550,26200,26200,26200,26200,0
|
|
20231106,154300,27269268550,26200,26200,26200,26200,0
|
|
20231106,154200,27269268550,26200,26200,26200,26200,0
|
|
20231106,154100,27269268550,26200,26200,26200,26200,0
|
|
20231106,154000,27269268550,26200,26200,26200,26200,118714
|
|
20231106,153900,27269268550,26200,26200,26200,26200,0
|
|
20231106,153800,27269268550,26200,26200,26200,26200,0
|
|
20231106,153700,27269268550,26200,26200,26200,26200,0
|
|
20231106,153600,27269268550,26200,26200,26200,26200,0
|
|
20231106,153500,27269268550,26200,26200,26200,26200,0
|
|
20231106,153400,27269268550,26200,26200,26200,26200,0
|
|
20231106,153300,27269268550,26200,26200,26200,26200,0
|
|
20231106,153200,27269268550,26200,26200,26200,26200,118714
|
|
20231106,153100,24158961750,25900,25900,25900,25900,0
|
|
20231106,153000,24158961750,25900,25900,25900,25900,0
|
|
20231106,152900,24158961750,25900,25900,25900,25900,0
|
|
20231106,152800,24158961750,25900,25900,25900,25900,0
|
|
20231106,152700,24158961750,25900,25900,25900,25900,0
|
|
20231106,152600,24158961750,25900,25900,25900,25900,0
|
|
20231106,152500,24158961750,25900,25900,25900,25900,0
|
|
20231106,152400,24158961750,25900,25900,25900,25900,0
|
|
20231106,152300,24158961750,25900,25900,25900,25900,0
|
|
20231106,152200,24158961750,25900,25900,25900,25900,0
|
|
20231106,152100,24158961750,25900,25900,25900,25900,0
|
|
20231106,152000,24158961750,25900,25900,25900,25900,0
|
|
20231106,151900,24158961750,25900,26000,26000,25850,2009
|
|
20231106,151800,24106920000,25950,25950,26000,25950,3535
|
|
20231106,151700,24015171100,26000,26000,26000,25950,1118
|
|
20231106,151600,23986125700,26000,25950,26000,25900,2987
|
|
20231106,151500,23908600200,25950,25900,26000,25900,2671
|
|
20231106,151400,23839315300,25900,25900,25950,25900,1238
|
|
20231106,151300,23807218250,25900,25900,26000,25900,4461
|
|
20231106,151200,23691462800,25900,25950,26000,25900,7262
|
|
20231106,151100,23503023200,25950,25900,26000,25850,4343
|
|
20231106,151000,23390428700,25900,25900,25900,25850,1149
|
|
20231106,150900,23360681600,25900,25900,25900,25850,809
|
|
20231106,150800,23339738700,25850,25900,25900,25850,759
|
|
20231106,150700,23320092750,25900,25850,25900,25850,949
|
|
20231106,150600,23295526100,25900,25850,25950,25850,882
|
|
20231106,150500,23272686350,25850,25900,25950,25850,2186
|
|
20231106,150400,23216068400,25900,25900,25950,25850,1945
|
|
20231106,150300,23165674100,25900,25900,25950,25850,1198
|
|
20231106,150200,23134644600,25900,25900,25950,25850,992
|
|
20231106,150100,23108954650,25900,25900,26000,25850,11690
|
|
20231106,150000,22805915000,25850,25900,25900,25850,791
|
|
20231106,145900,22785455150,25900,25850,25900,25850,1697
|
|
20231106,145800,22741564850,25900,25850,25900,25850,988
|
|
20231106,145700,22716014200,25850,25850,25900,25850,1472
|
|
20231106,145600,22677915950,25850,25850,25900,25850,1025
|
|
20231106,145500,22651402400,25900,25900,25900,25850,867
|
|
20231106,145400,22628984550,25900,25900,25900,25850,990
|
|
20231106,145300,22603367700,25900,25800,25950,25800,4405
|
|
20231106,145200,22489363150,25800,25800,25850,25750,3108
|
|
20231106,145100,22409113050,25800,25800,25850,25800,1184
|
|
20231106,145000,22378558300,25800,25850,25900,25750,4780
|
|
20231106,144900,22255112700,25900,25900,25900,25850,1101
|
|
20231106,144800,22226644000,25900,25850,25950,25800,3326
|
|
20231106,144700,22140521150,25850,25850,25850,25800,2602
|
|
20231106,144600,22073292750,25800,25800,25850,25800,819
|
|
20231106,144500,22052152200,25850,25850,25850,25800,1555
|
|
20231106,144400,22011986800,25800,25800,25850,25750,2679
|
|
20231106,144300,21942893750,25800,25750,25800,25750,1343
|
|
20231106,144200,21908275900,25800,25800,25800,25750,788
|
|
20231106,144100,21887970800,25750,25750,25800,25750,1887
|
|
20231106,144000,21839317150,25800,25800,25800,25750,1054
|
|
20231106,143900,21812153500,25800,25800,25800,25750,1217
|
|
20231106,143800,21780795800,25750,25800,25800,25750,1502
|
|
20231106,143700,21742094900,25800,25800,25800,25750,944
|
|
20231106,143600,21717772750,25750,25800,25800,25750,1707
|
|
20231106,143500,21673770300,25850,25800,25850,25800,1213
|
|
20231106,143400,21642464100,25800,25850,25850,25800,2168
|
|
20231106,143300,21586505450,25800,25800,25850,25750,2698
|
|
20231106,143200,21516908150,25750,25750,25800,25750,1365
|
|
20231106,143100,21481751550,25750,25750,25800,25700,3713
|
|
20231106,143000,21386152650,25800,25800,25800,25700,3277
|
|
20231106,142900,21301753400,25800,25900,25900,25750,5644
|
|
20231106,142800,21155966300,25850,25850,25900,25850,1269
|
|
20231106,142700,21123139250,25900,25850,25900,25850,1750
|
|
20231106,142600,21077854600,25900,25900,25900,25850,1198
|
|
20231106,142500,21046867400,25900,25850,25900,25850,1037
|
|
20231106,142400,21020044900,25900,25900,25950,25850,1376
|
|
20231106,142300,20984421300,25900,25900,25950,25850,1032
|
|
20231106,142200,20957712950,25900,25900,25950,25850,1465
|
|
20231106,142100,20919801500,25850,25900,25900,25850,2316
|
|
20231106,142000,20859864600,25900,25850,25900,25850,1470
|
|
20231106,141900,20821828700,25900,25850,25900,25800,1775
|
|
20231106,141800,20775953200,25850,25850,25900,25800,1382
|
|
20231106,141700,20740196000,25850,25850,25900,25850,789
|
|
20231106,141600,20719783700,25850,25850,25900,25850,2378
|
|
20231106,141500,20658289200,25850,25850,25850,25800,1530
|
|
20231106,141400,20618777200,25800,25800,25900,25800,939
|
|
20231106,141300,20594527150,25800,25850,25900,25800,1576
|
|
20231106,141200,20553817700,25850,25950,25950,25800,3688
|
|
20231106,141100,20458418700,25900,25950,25950,25850,1280
|
|
20231106,141000,20425238100,25900,25950,25950,25900,1110
|
|
20231106,140900,20396471650,25950,25950,25950,25900,1015
|
|
20231106,140800,20370161800,25950,25950,25950,25850,1894
|
|
20231106,140700,20321067250,25900,25900,26000,25850,2747
|
|
20231106,140600,20249843950,25900,25850,25950,25850,1442
|
|
20231106,140500,20212514150,25850,26000,26000,25850,1978
|
|
20231106,140400,20161202000,25950,26000,26000,25950,1440
|
|
20231106,140300,20123798950,26000,25950,26000,25950,1985
|
|
20231106,140200,20072223450,26000,26050,26050,25950,5982
|
|
20231106,140100,19916719000,26050,26050,26050,26000,1152
|
|
20231106,140000,19886743800,26050,26150,26150,26050,2094
|
|
20231106,135900,19832181650,26050,26100,26150,26050,1066
|
|
20231106,135800,19804358700,26100,26100,26100,26050,888
|
|
20231106,135700,19781211200,26100,26100,26100,26000,2915
|
|
20231106,135600,19705245550,26100,26150,26150,26050,1796
|
|
20231106,135500,19658364850,26150,26150,26150,26100,2222
|
|
20231106,135400,19600340200,26150,26200,26200,26100,2450
|
|
20231106,135300,19536294600,26200,26250,26250,26150,6191
|
|
20231106,135200,19374377950,26250,26150,26250,26150,2389
|
|
20231106,135100,19311781450,26200,26250,26250,26150,4270
|
|
20231106,135000,19199921300,26250,26200,26250,26150,1814
|
|
20231106,134900,19152382500,26200,26150,26200,26150,6583
|
|
20231106,134800,18980026550,26150,26150,26150,26100,952
|
|
20231106,134700,18955140000,26150,26200,26200,26100,3351
|
|
20231106,134600,18867620550,26150,26150,26200,26100,2491
|
|
20231106,134500,18802487450,26100,26100,26150,26100,3383
|
|
20231106,134400,18714112450,26100,26100,26100,26050,471
|
|
20231106,134300,18701819600,26100,26100,26100,26050,808
|
|
20231106,134200,18680732700,26100,26100,26100,26050,1323
|
|
20231106,134100,18646204150,26100,26100,26100,26050,919
|
|
20231106,134000,18622222100,26050,26100,26100,26050,1308
|
|
20231106,133900,18588132850,26100,26100,26100,26050,889
|
|
20231106,133800,18564932250,26100,26100,26100,26050,776
|
|
20231106,133700,18544683050,26100,26100,26100,26050,492
|
|
20231106,133600,18531844350,26050,26100,26100,26000,4287
|
|
20231106,133500,18420142200,26100,26150,26150,26000,6250
|
|
20231106,133400,18257280000,26150,26100,26150,26050,3918
|
|
20231106,133300,18155017800,26050,26100,26100,26050,377
|
|
20231106,133200,18145179800,26100,26100,26100,26050,1693
|
|
20231106,133100,18101012650,26100,26050,26100,26000,9598
|
|
20231106,133000,17850983700,26050,26050,26050,26000,523
|
|
20231106,132900,17837368600,26050,26050,26050,26000,765
|
|
20231106,132800,17817443050,26050,26050,26050,26000,658
|
|
20231106,132700,17800313000,26050,26050,26050,26000,1355
|
|
20231106,132600,17765051350,26050,26050,26050,26000,1332
|
|
20231106,132500,17730360600,26050,26050,26050,26000,1255
|
|
20231106,132400,17697671000,26050,26050,26050,26000,644
|
|
20231106,132300,17680896250,26000,26000,26050,26000,1512
|
|
20231106,132200,17641509150,26000,26000,26050,25950,5999
|
|
20231106,132100,17485498600,26000,26000,26000,25950,1309
|
|
20231106,132000,17451467600,26000,26000,26000,25950,2576
|
|
20231106,131900,17384506700,26000,25950,26000,25950,922
|
|
20231106,131800,17360546900,25950,26000,26000,25950,793
|
|
20231106,131700,17339929400,26000,25950,26000,25950,448
|
|
20231106,131600,17328284300,25950,26000,26000,25950,458
|
|
20231106,131500,17316377800,26000,26000,26000,25950,656
|
|
20231106,131400,17299323600,26000,25900,26000,25900,8001
|
|
20231106,131300,17091879700,26000,25950,26000,25900,3662
|
|
20231106,131200,16996832100,25950,25950,25950,25900,2240
|
|
20231106,131100,16938707100,25950,25950,26000,25900,1090
|
|
20231106,131000,16910417800,25950,25950,25950,25900,1767
|
|
20231106,130900,16864564650,25950,25900,26000,25900,3957
|
|
20231106,130800,16761881000,25950,25950,25950,25950,519
|
|
20231106,130700,16748412950,25950,25950,25950,25900,442
|
|
20231106,130600,16736947050,25950,25950,26000,25900,8962
|
|
20231106,130500,16504359850,25950,25950,26000,25900,4964
|
|
20231106,130400,16375540050,25950,25950,25950,25950,677
|
|
20231106,130300,16357971900,25900,25950,25950,25900,8158
|
|
20231106,130200,16146271950,25950,25950,25950,25900,658
|
|
20231106,130100,16129198400,25950,25950,25950,25900,813
|
|
20231106,130000,16108117900,25900,25900,25950,25900,913
|
|
20231106,125900,16084462050,25900,25950,25950,25800,17552
|
|
20231106,125800,15630431550,25950,25900,25950,25850,1602
|
|
20231106,125700,15588941350,25900,25850,25900,25800,2185
|
|
20231106,125600,15532458500,25800,25850,25850,25800,384
|
|
20231106,125500,15522532200,25850,25850,25850,25800,580
|
|
20231106,125400,15507541750,25850,25850,25850,25800,207
|
|
20231106,125300,15502191300,25850,25850,25850,25800,2058
|
|
20231106,125200,15449060550,25800,25900,25900,25750,9180
|
|
20231106,125100,15212015350,25900,25900,25900,25900,779
|
|
20231106,125000,15191839250,25900,25850,25900,25850,8754
|
|
20231106,124900,14965263200,25850,25850,25850,25800,1751
|
|
20231106,124800,14920003550,25800,25850,25850,25800,2417
|
|
20231106,124700,14857586750,25850,25850,25850,25800,754
|
|
20231106,124600,14838097200,25850,25800,25850,25750,2921
|
|
20231106,124500,14762698200,25850,25800,25850,25750,3051
|
|
20231106,124400,14683995450,25850,25850,25850,25800,2919
|
|
20231106,124300,14608670650,25850,25800,25850,25800,1696
|
|
20231106,124200,14564864700,25850,25850,25850,25800,519
|
|
20231106,124100,14551455750,25850,25850,25850,25800,519
|
|
20231106,124000,14538041200,25850,25850,25850,25800,1565
|
|
20231106,123900,14497586000,25850,25800,25850,25800,1651
|
|
20231106,123800,14454920050,25800,25800,25800,25750,1954
|
|
20231106,123700,14404506950,25800,25750,25800,25750,3735
|
|
20231106,123600,14308261700,25750,25700,25750,25700,10662
|
|
20231106,123500,14034198550,25700,25700,25700,25650,884
|
|
20231106,123400,14011482350,25700,25700,25700,25650,800
|
|
20231106,123300,13990923550,25650,25700,25700,25650,695
|
|
20231106,123200,13973062550,25700,25650,25700,25650,2641
|
|
20231106,123100,13905220250,25650,25600,25700,25550,11212
|
|
20231106,123000,13618598650,25600,25650,25650,25550,15175
|
|
20231106,122900,13230251950,25650,25650,25650,25600,1690
|
|
20231106,122800,13186906550,25650,25650,25650,25600,665
|
|
20231106,122700,13169849350,25650,25650,25650,25650,1955
|
|
20231106,122600,13119703600,25650,25600,25650,25600,730
|
|
20231106,122500,13100999350,25650,25650,25650,25600,553
|
|
20231106,122400,13086815250,25650,25650,25650,25600,307
|
|
20231106,122300,13078940800,25650,25650,25650,25600,641
|
|
20231106,122200,13062499400,25650,25650,25650,25600,223
|
|
20231106,122100,13056779500,25650,25650,25650,25650,739
|
|
20231106,122000,13037824150,25650,25650,25650,25600,1855
|
|
20231106,121900,12990246400,25650,25600,25650,25600,448
|
|
20231106,121800,12978755250,25650,25650,25650,25650,873
|
|
20231106,121700,12956362800,25650,25650,25650,25600,1086
|
|
20231106,121600,12928506950,25650,25650,25700,25650,1016
|
|
20231106,121500,12902442550,25650,25600,25700,25600,2636
|
|
20231106,121400,12834825850,25650,25650,25650,25600,630
|
|
20231106,121300,12818666500,25650,25650,25650,25600,654
|
|
20231106,121200,12801894000,25650,25650,25650,25650,1194
|
|
20231106,121100,12771267900,25650,25650,25700,25600,931
|
|
20231106,121000,12747377450,25650,25650,25650,25650,221
|
|
20231106,120900,12741708800,25650,25650,25700,25600,827
|
|
20231106,120800,12720495200,25650,25650,25650,25600,2553
|
|
20231106,120700,12655012250,25650,25700,25700,25600,1598
|
|
20231106,120600,12614022550,25700,25650,25700,25600,895
|
|
20231106,120500,12591057700,25650,25650,25700,25650,754
|
|
20231106,120400,12571717450,25650,25650,25700,25600,1310
|
|
20231106,120300,12538104000,25650,25650,25650,25600,307
|
|
20231106,120200,12530230500,25650,25650,25650,25600,611
|
|
20231106,120100,12514559350,25650,25650,25700,25600,2243
|
|
20231106,120000,12457026600,25650,25650,25700,25600,1370
|
|
20231106,115900,12421885150,25600,25650,25650,25600,1112
|
|
20231106,115800,12393364350,25650,25650,25700,25600,2444
|
|
20231106,115700,12330676900,25650,25650,25650,25600,705
|
|
20231106,115600,12312594700,25650,25650,25650,25600,762
|
|
20231106,115500,12293058600,25650,25650,25650,25600,1430
|
|
20231106,115400,12256383300,25650,25650,25650,25600,211
|
|
20231106,115300,12250971500,25600,25650,25650,25600,756
|
|
20231106,115200,12231586800,25650,25650,25650,25600,732
|
|
20231106,115100,12212833650,25650,25650,25650,25600,116
|
|
20231106,115000,12209860300,25600,25650,25650,25600,533
|
|
20231106,114900,12196195150,25650,25600,25650,25550,3279
|
|
20231106,114800,12112253150,25550,25600,25600,25550,1632
|
|
20231106,114700,12070485550,25600,25600,25600,25550,684
|
|
20231106,114600,12052996900,25600,25600,25600,25550,425
|
|
20231106,114500,12042117900,25600,25600,25600,25550,818
|
|
20231106,114400,12021206700,25600,25600,25600,25550,666
|
|
20231106,114300,12004166400,25600,25550,25600,25500,4331
|
|
20231106,114200,11893531100,25600,25550,25600,25550,4155
|
|
20231106,114100,11787363650,25550,25600,25600,25550,717
|
|
20231106,114000,11769025750,25600,25600,25600,25550,180
|
|
20231106,113900,11764423200,25550,25600,25600,25550,488
|
|
20231106,113800,11751932300,25600,25600,25600,25550,2863
|
|
20231106,113700,11678766800,25550,25600,25600,25550,530
|
|
20231106,113600,11665201450,25600,25550,25600,25550,864
|
|
20231106,113500,11643119200,25600,25600,25600,25550,2281
|
|
20231106,113400,11584828650,25550,25600,25600,25550,970
|
|
20231106,113300,11560024400,25550,25600,25600,25550,291
|
|
20231106,113200,11552584850,25600,25550,25600,25550,394
|
|
20231106,113100,11542499700,25550,25600,25600,25550,1486
|
|
20231106,113000,11504525350,25600,25550,25600,25550,1682
|
|
20231106,112900,11461470000,25600,25600,25650,25600,9712
|
|
20231106,112800,11212553200,25650,25650,25650,25600,685
|
|
20231106,112700,11195012650,25600,25650,25650,25600,1244
|
|
20231106,112600,11163104600,25600,25600,25600,25550,1841
|
|
20231106,112500,11115977600,25600,25650,25650,25550,12372
|
|
20231106,112400,10799268300,25600,25650,25650,25600,704
|
|
20231106,112300,10781211950,25650,25650,25650,25600,551
|
|
20231106,112200,10767088200,25650,25650,25700,25600,8681
|
|
20231106,112100,10544427550,25650,25650,25650,25600,610
|
|
20231106,112000,10528782550,25600,25600,25650,25600,574
|
|
20231106,111900,10514069750,25600,25600,25650,25600,56
|
|
20231106,111800,10512635650,25600,25550,25600,25550,8822
|
|
20231106,111700,10286803150,25550,25600,25600,25550,277
|
|
20231106,111600,10279716000,25550,25600,25600,25550,918
|
|
20231106,111500,10256231200,25600,25600,25600,25550,1013
|
|
20231106,111400,10230305350,25600,25600,25600,25550,814
|
|
20231106,111300,10209472950,25600,25600,25600,25550,2940
|
|
20231106,111200,10134235900,25600,25600,25600,25550,356
|
|
20231106,111100,10125123750,25550,25550,25600,25550,420
|
|
20231106,111000,10114374550,25600,25550,25600,25550,3783
|
|
20231106,110900,10017537250,25550,25550,25600,25550,207
|
|
20231106,110800,10012246550,25600,25600,25600,25550,264
|
|
20231106,110700,10005491050,25550,25550,25600,25550,361
|
|
20231106,110600,9996260500,25600,25500,25600,25500,9738
|
|
20231106,110500,9747316400,25500,25500,25550,25500,859
|
|
20231106,110400,9725391850,25500,25500,25500,25500,592
|
|
20231106,110300,9710295850,25550,25500,25550,25500,905
|
|
20231106,110200,9687177800,25550,25500,25550,25500,220
|
|
20231106,110100,9681564200,25500,25550,25550,25500,3080
|
|
20231106,110000,9602998650,25550,25500,25550,25500,393
|
|
20231106,105900,9592972550,25500,25550,25550,25500,1196
|
|
20231106,105800,9562446550,25550,25550,25550,25500,816
|
|
20231106,105700,9541638350,25500,25550,25550,25500,259
|
|
20231106,105600,9535026400,25500,25500,25550,25500,3754
|
|
20231106,105500,9439266700,25500,25500,25550,25500,813
|
|
20231106,105400,9418512450,25500,25550,25550,25500,943
|
|
20231106,105300,9394435250,25500,25500,25550,25500,132
|
|
20231106,105200,9391066350,25550,25500,25550,25500,2079
|
|
20231106,105100,9338035300,25500,25450,25550,25450,8549
|
|
20231106,105000,9119973850,25450,25500,25500,25450,2436
|
|
20231106,104900,9057864300,25500,25450,25500,25450,3633
|
|
20231106,104800,8965229300,25450,25400,25450,25400,5172
|
|
20231106,104700,8833692700,25400,25400,25450,25400,2726
|
|
20231106,104600,8764446950,25400,25350,25450,25350,7049
|
|
20231106,104500,8585338050,25350,25400,25400,25350,1747
|
|
20231106,104400,8540968700,25400,25350,25400,25350,399
|
|
20231106,104300,8530837200,25350,25400,25400,25350,1110
|
|
20231106,104200,8502652450,25350,25400,25400,25350,244
|
|
20231106,104100,8496461950,25400,25350,25400,25350,1377
|
|
20231106,104000,8461488050,25400,25350,25400,25350,614
|
|
20231106,103900,8445893750,25400,25350,25400,25300,13429
|
|
20231106,103800,8105463100,25300,25350,25350,25300,248
|
|
20231106,103700,8099186850,25300,25350,25350,25300,1008
|
|
20231106,103600,8073668800,25350,25300,25350,25300,899
|
|
20231106,103500,8050886900,25350,25350,25350,25300,322
|
|
20231106,103400,8042727400,25350,25350,25350,25300,678
|
|
20231106,103300,8025558400,25350,25300,25350,25300,170
|
|
20231106,103200,8021255550,25350,25350,25350,25300,1478
|
|
20231106,103100,7983844750,25350,25350,25350,25300,637
|
|
20231106,103000,7967716500,25350,25350,25350,25300,92
|
|
20231106,102900,7965384550,25350,25300,25350,25300,239
|
|
20231106,102800,7959328500,25350,25350,25350,25350,71
|
|
20231106,102700,7957528650,25350,25300,25350,25300,464
|
|
20231106,102600,7945768250,25350,25350,25350,25300,568
|
|
20231106,102500,7931371850,25350,25350,25350,25300,149
|
|
20231106,102400,7927598550,25350,25350,25350,25300,893
|
|
20231106,102300,7904986000,25350,25400,25400,25300,6589
|
|
20231106,102200,7737944250,25400,25400,25400,25350,365
|
|
20231106,102100,7728684800,25400,25400,25400,25350,335
|
|
20231106,102000,7720181450,25400,25300,25400,25300,5786
|
|
20231106,101900,7573498350,25350,25300,25350,25300,581
|
|
20231106,101800,7558781100,25350,25350,25350,25300,785
|
|
20231106,101700,7538881650,25350,25300,25350,25300,822
|
|
20231106,101600,7518083750,25350,25350,25350,25300,2227
|
|
20231106,101500,7461634750,25350,25350,25350,25300,1005
|
|
20231106,101400,7436178650,25350,25300,25350,25250,3671
|
|
20231106,101300,7343290500,25300,25300,25300,25250,1082
|
|
20231106,101200,7315917250,25300,25300,25300,25250,125
|
|
20231106,101100,7312755250,25250,25250,25300,25250,3729
|
|
20231106,101000,7218575000,25250,25300,25300,25250,678
|
|
20231106,100900,7201428600,25300,25250,25300,25250,7360
|
|
20231106,100800,7015490150,25200,25250,25250,25200,187
|
|
20231106,100700,7010775800,25200,25200,25250,25200,1226
|
|
20231106,100600,6979827600,25200,25200,25250,25200,537
|
|
20231106,100500,6966293500,25200,25150,25200,25150,2998
|
|
20231106,100400,6890746900,25200,25100,25200,25100,3688
|
|
20231106,100300,6797991150,25150,25100,25150,25100,1356
|
|
20231106,100200,6763925600,25100,25100,25150,25100,1181
|
|
20231106,100100,6734281150,25100,25150,25150,25100,1389
|
|
20231106,100000,6699350800,25150,25200,25200,25150,2804
|
|
20231106,095900,6628827550,25150,25150,25200,25150,1374
|
|
20231106,095800,6594266050,25200,25150,25200,25150,645
|
|
20231106,095700,6578015000,25200,25200,25200,25150,2946
|
|
20231106,095600,6503918400,25150,25200,25200,25150,70
|
|
20231106,095500,6502157350,25150,25150,25200,25150,2283
|
|
20231106,095400,6444627650,25150,25200,25200,25150,3805
|
|
20231106,095300,6348743650,25250,25200,25250,25200,135
|
|
20231106,095200,6345336900,25200,25250,25250,25200,419
|
|
20231106,095100,6334760700,25250,25200,25250,25200,118
|
|
20231106,095000,6331781450,25250,25300,25300,25250,392
|
|
20231106,094900,6321883350,25250,25350,25350,25250,2127
|
|
20231106,094800,6268061050,25350,25350,25400,25350,4094
|
|
20231106,094700,6164269800,25350,25350,25400,25350,142
|
|
20231106,094600,6160669100,25350,25350,25400,25350,1324
|
|
20231106,094500,6127105150,25350,25300,25400,25250,5444
|
|
20231106,094400,5989094950,25300,25250,25300,25250,5103
|
|
20231106,094300,5860039000,25250,25300,25300,25250,4020
|
|
20231106,094200,5758506800,25300,25250,25300,25250,2108
|
|
20231106,094100,5705274200,25250,25250,25300,25250,1401
|
|
20231106,094000,5669830000,25300,25300,25300,25250,1836
|
|
20231106,093900,5623382150,25300,25250,25300,25200,10410
|
|
20231106,093800,5360414250,25250,25150,25250,25150,2550
|
|
20231106,093700,5296142800,25200,25200,25200,25150,620
|
|
20231106,093600,5280519000,25200,25200,25200,25150,1021
|
|
20231106,093500,5254790050,25200,25100,25200,25100,4234
|
|
20231106,093400,5148255850,25150,25200,25200,25150,4285
|
|
20231106,093300,5040455200,25200,25200,25200,25150,3554
|
|
20231106,093200,4950895500,25200,25100,25200,25100,6243
|
|
20231106,093100,4793836650,25100,25050,25100,25050,657
|
|
20231106,093000,4777349700,25100,25050,25100,25050,710
|
|
20231106,092900,4759529600,25050,25050,25100,25050,159
|
|
20231106,092800,4755542950,25050,25000,25100,25000,1887
|
|
20231106,092700,4708270900,25000,25000,25000,25000,1139
|
|
20231106,092600,4679795900,25000,25050,25100,25000,16614
|
|
20231106,092500,4263918800,25050,25050,25050,25000,2016
|
|
20231106,092400,4213486100,25050,25000,25050,25000,812
|
|
20231106,092300,4193146800,25000,25000,25050,25000,407
|
|
20231106,092200,4182961450,25000,25000,25000,25000,185
|
|
20231106,092100,4178336450,25000,25050,25100,25000,3027
|
|
20231106,092000,4102510350,25050,25050,25100,25050,1082
|
|
20231106,091900,4075396000,25050,25100,25100,25050,790
|
|
20231106,091800,4055602850,25100,25100,25100,25000,3494
|
|
20231106,091700,3968044750,25050,25000,25050,24950,2908
|
|
20231106,091600,3895277750,25000,24950,25050,24950,1997
|
|
20231106,091500,3845354750,25000,25000,25000,25000,928
|
|
20231106,091400,3822154750,25000,25000,25100,25000,3285
|
|
20231106,091300,3739884650,25000,25050,25050,25000,3820
|
|
20231106,091200,3644367800,25000,25050,25100,25000,3882
|
|
20231106,091100,3547173150,25100,25100,25100,25050,1398
|
|
20231106,091000,3512089900,25050,25200,25200,25050,2724
|
|
20231106,090900,3443665450,25200,25100,25200,25000,11024
|
|
20231106,090800,3166657450,25100,25200,25200,25100,9630
|
|
20231106,090700,2924547250,25200,25100,25250,25050,33275
|
|
20231106,090600,2087113150,25100,25150,25150,25050,11011
|
|
20231106,090500,1810774500,25100,25150,25150,25050,8660
|
|
20231106,090400,1593142050,25150,25100,25150,25000,15050
|
|
20231106,090300,1215448100,25150,25050,25150,25000,4846
|
|
20231106,090200,1093794650,25050,24950,25100,24900,10842
|
|
20231106,090100,822391800,25000,25000,25000,24800,9862
|
|
20231106,090000,576622100,24950,25100,25150,24950,23002
|