576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,183300,3707600100,26000,26000,26000,26000,3061
|
|
20231101,183200,3707600100,26000,26000,26000,26000,0
|
|
20231101,183100,3707600100,26000,26000,26000,26000,0
|
|
20231101,183000,3707600100,26000,26000,26000,26000,0
|
|
20231101,182900,3707600100,26000,26000,26000,26000,0
|
|
20231101,182800,3707600100,26000,26000,26000,26000,0
|
|
20231101,182700,3707600100,26000,26000,26000,26000,0
|
|
20231101,182600,3707600100,26000,26000,26000,26000,0
|
|
20231101,182500,3707600100,26000,26000,26000,26000,0
|
|
20231101,182400,3707600100,26000,26000,26000,26000,0
|
|
20231101,182300,3707600100,26000,26000,26000,26000,0
|
|
20231101,182200,3707600100,26000,26000,26000,26000,0
|
|
20231101,182100,3707600100,26000,26000,26000,26000,0
|
|
20231101,182000,3707600100,26000,26000,26000,26000,0
|
|
20231101,181900,3707600100,26000,26000,26000,26000,0
|
|
20231101,181800,3707600100,26000,26000,26000,26000,0
|
|
20231101,181700,3707600100,26000,26000,26000,26000,0
|
|
20231101,181600,3707600100,26000,26000,26000,26000,0
|
|
20231101,181500,3707600100,26000,26000,26000,26000,0
|
|
20231101,181400,3707600100,26000,26000,26000,26000,0
|
|
20231101,181300,3707600100,26000,26000,26000,26000,0
|
|
20231101,181200,3707600100,26000,26000,26000,26000,0
|
|
20231101,181100,3707600100,26000,26000,26000,26000,0
|
|
20231101,181000,3707600100,26000,26000,26000,26000,0
|
|
20231101,180900,3707600100,26000,26000,26000,26000,0
|
|
20231101,180800,3707600100,26000,26000,26000,26000,0
|
|
20231101,180700,3707600100,26000,26000,26000,26000,0
|
|
20231101,180600,3707600100,26000,26000,26000,26000,0
|
|
20231101,180500,3707600100,26000,26000,26000,26000,0
|
|
20231101,180400,3707600100,26000,26000,26000,26000,0
|
|
20231101,180300,3707600100,26000,26000,26000,26000,3061
|
|
20231101,180200,3707600100,26000,26000,26000,26000,0
|
|
20231101,180100,3707600100,26000,26000,26000,26000,0
|
|
20231101,180000,3707600100,26000,26000,26000,26000,0
|
|
20231101,175900,3707600100,26000,26000,26000,26000,0
|
|
20231101,175800,3707600100,26000,26000,26000,26000,0
|
|
20231101,175700,3707600100,26000,26000,26000,26000,0
|
|
20231101,175600,3707600100,26000,26000,26000,26000,0
|
|
20231101,175500,3707600100,26000,26000,26000,26000,0
|
|
20231101,175400,3707600100,26000,26000,26000,26000,0
|
|
20231101,175300,3707600100,26000,26000,26000,26000,0
|
|
20231101,175200,3707600100,26000,26000,26000,26000,0
|
|
20231101,175100,3707600100,26000,26000,26000,26000,0
|
|
20231101,175000,3707600100,26000,26000,26000,26000,0
|
|
20231101,174900,3707600100,26000,26000,26000,26000,0
|
|
20231101,174800,3707600100,26000,26000,26000,26000,0
|
|
20231101,174700,3707600100,26000,26000,26000,26000,0
|
|
20231101,174600,3707600100,26000,26000,26000,26000,0
|
|
20231101,174500,3707600100,26000,26000,26000,26000,0
|
|
20231101,174400,3707600100,26000,26000,26000,26000,0
|
|
20231101,174300,3707600100,26000,26000,26000,26000,0
|
|
20231101,174200,3707600100,26000,26000,26000,26000,0
|
|
20231101,174100,3707600100,26000,26000,26000,26000,0
|
|
20231101,174000,3707600100,26000,26000,26000,26000,0
|
|
20231101,173900,3707600100,26000,26000,26000,26000,0
|
|
20231101,173800,3707600100,26000,26000,26000,26000,0
|
|
20231101,173700,3707600100,26000,26000,26000,26000,0
|
|
20231101,173600,3707600100,26000,26000,26000,26000,0
|
|
20231101,173500,3707600100,26000,26000,26000,26000,0
|
|
20231101,173400,3707600100,26000,26000,26000,26000,0
|
|
20231101,173300,3707600100,26000,26000,26000,26000,3061
|
|
20231101,173200,3707600100,26000,26000,26000,26000,0
|
|
20231101,173100,3707600100,26000,26000,26000,26000,0
|
|
20231101,173000,3707600100,26000,26000,26000,26000,0
|
|
20231101,172900,3707600100,26000,26000,26000,26000,0
|
|
20231101,172800,3707600100,26000,26000,26000,26000,0
|
|
20231101,172700,3707600100,26000,26000,26000,26000,0
|
|
20231101,172600,3707600100,26000,26000,26000,26000,0
|
|
20231101,172500,3707600100,26000,26000,26000,26000,0
|
|
20231101,172400,3707600100,26000,26000,26000,26000,0
|
|
20231101,172300,3707600100,26000,26000,26000,26000,0
|
|
20231101,172200,3707600100,26000,26000,26000,26000,0
|
|
20231101,172100,3707600100,26000,26000,26000,26000,0
|
|
20231101,172000,3707600100,26000,26000,26000,26000,0
|
|
20231101,171900,3707600100,26000,26000,26000,26000,0
|
|
20231101,171800,3707600100,26000,26000,26000,26000,0
|
|
20231101,171700,3707600100,26000,26000,26000,26000,0
|
|
20231101,171600,3707600100,26000,26000,26000,26000,0
|
|
20231101,171500,3707600100,26000,26000,26000,26000,0
|
|
20231101,171400,3707600100,26000,26000,26000,26000,0
|
|
20231101,171300,3707600100,26000,26000,26000,26000,0
|
|
20231101,171200,3707600100,26000,26000,26000,26000,0
|
|
20231101,171100,3707600100,26000,26000,26000,26000,0
|
|
20231101,171000,3707600100,26000,26000,26000,26000,0
|
|
20231101,170900,3707600100,26000,26000,26000,26000,0
|
|
20231101,170800,3707600100,26000,26000,26000,26000,0
|
|
20231101,170700,3707600100,26000,26000,26000,26000,0
|
|
20231101,170600,3707600100,26000,26000,26000,26000,0
|
|
20231101,170500,3707600100,26000,26000,26000,26000,0
|
|
20231101,170400,3707600100,26000,26000,26000,26000,0
|
|
20231101,170300,3707600100,26000,26000,26000,26000,3061
|
|
20231101,170200,3707600100,26000,26000,26000,26000,0
|
|
20231101,170100,3707600100,26000,26000,26000,26000,0
|
|
20231101,170000,3707600100,26000,26000,26000,26000,0
|
|
20231101,165900,3707600100,26000,26000,26000,26000,0
|
|
20231101,165800,3707600100,26000,26000,26000,26000,0
|
|
20231101,165700,3707600100,26000,26000,26000,26000,0
|
|
20231101,165600,3707600100,26000,26000,26000,26000,0
|
|
20231101,165500,3707600100,26000,26000,26000,26000,0
|
|
20231101,165400,3707600100,26000,26000,26000,26000,0
|
|
20231101,165300,3707600100,26000,26000,26000,26000,0
|
|
20231101,165200,3707600100,26000,26000,26000,26000,0
|
|
20231101,165100,3707600100,26000,26000,26000,26000,0
|
|
20231101,165000,3707600100,26000,26000,26000,26000,0
|
|
20231101,164900,3707600100,26000,26000,26000,26000,0
|
|
20231101,164800,3707600100,26000,26000,26000,26000,0
|
|
20231101,164700,3707600100,26000,26000,26000,26000,0
|
|
20231101,164600,3707600100,26000,26000,26000,26000,0
|
|
20231101,164500,3707600100,26000,26000,26000,26000,0
|
|
20231101,164400,3707600100,26000,26000,26000,26000,0
|
|
20231101,164300,3707600100,26000,26000,26000,26000,0
|
|
20231101,164200,3707600100,26000,26000,26000,26000,0
|
|
20231101,164100,3707600100,26000,26000,26000,26000,0
|
|
20231101,164000,3707600100,26000,26000,26000,26000,0
|
|
20231101,163900,3707600100,26000,26000,26000,26000,0
|
|
20231101,163800,3707600100,26000,26000,26000,26000,0
|
|
20231101,163700,3707600100,26000,26000,26000,26000,0
|
|
20231101,163600,3707600100,26000,26000,26000,26000,0
|
|
20231101,163500,3707600100,26000,26000,26000,26000,0
|
|
20231101,163400,3707600100,26000,26000,26000,26000,0
|
|
20231101,163300,3707600100,26000,26000,26000,26000,3061
|
|
20231101,163200,3707600100,26000,26000,26000,26000,0
|
|
20231101,163100,3707600100,26000,26000,26000,26000,0
|
|
20231101,163000,3707600100,26000,26000,26000,26000,0
|
|
20231101,162900,3707600100,26000,26000,26000,26000,0
|
|
20231101,162800,3707600100,26000,26000,26000,26000,0
|
|
20231101,162700,3707600100,26000,26000,26000,26000,0
|
|
20231101,162600,3707600100,26000,26000,26000,26000,0
|
|
20231101,162500,3707600100,26000,26000,26000,26000,0
|
|
20231101,162400,3707600100,26000,26000,26000,26000,0
|
|
20231101,162300,3707600100,26000,26000,26000,26000,0
|
|
20231101,162200,3707600100,26000,26000,26000,26000,0
|
|
20231101,162100,3707600100,26000,26000,26000,26000,0
|
|
20231101,162000,3707600100,26000,26000,26000,26000,0
|
|
20231101,161900,3707600100,26000,26000,26000,26000,0
|
|
20231101,161800,3707600100,26000,26000,26000,26000,0
|
|
20231101,161700,3707600100,26000,26000,26000,26000,0
|
|
20231101,161600,3707600100,26000,26000,26000,26000,0
|
|
20231101,161500,3707600100,26000,26000,26000,26000,0
|
|
20231101,161400,3707600100,26000,26000,26000,26000,0
|
|
20231101,161300,3707600100,26000,26000,26000,26000,0
|
|
20231101,161200,3707600100,26000,26000,26000,26000,0
|
|
20231101,161100,3707600100,26000,26000,26000,26000,0
|
|
20231101,161000,3707600100,26000,26000,26000,26000,0
|
|
20231101,160900,3707600100,26000,26000,26000,26000,0
|
|
20231101,160800,3707600100,26000,26000,26000,26000,0
|
|
20231101,160700,3707600100,26000,26000,26000,26000,0
|
|
20231101,160600,3707600100,26000,26000,26000,26000,0
|
|
20231101,160500,3707600100,26000,26000,26000,26000,0
|
|
20231101,160400,3707600100,26000,26000,26000,26000,0
|
|
20231101,160300,3707600100,26000,26000,26000,26000,3061
|
|
20231101,160200,3707600100,26000,26000,26000,26000,0
|
|
20231101,160100,3707600100,26000,26000,26000,26000,0
|
|
20231101,160000,3707600100,26000,26000,26000,26000,0
|
|
20231101,155900,3707600100,26000,26000,26000,26000,0
|
|
20231101,155800,3707600100,26000,26000,26000,26000,0
|
|
20231101,155700,3707600100,26000,26000,26000,26000,0
|
|
20231101,155600,3707600100,26000,26000,26000,26000,0
|
|
20231101,155500,3707600100,26000,26000,26000,26000,0
|
|
20231101,155400,3707600100,26000,26000,26000,26000,0
|
|
20231101,155300,3707600100,26000,26000,26000,26000,0
|
|
20231101,155200,3707600100,26000,26000,26000,26000,0
|
|
20231101,155100,3707600100,26000,26000,26000,26000,0
|
|
20231101,155000,3707600100,26000,26000,26000,26000,0
|
|
20231101,154900,3707600100,26000,26000,26000,26000,0
|
|
20231101,154800,3707600100,26000,26000,26000,26000,0
|
|
20231101,154700,3707600100,26000,26000,26000,26000,0
|
|
20231101,154600,3707600100,26000,26000,26000,26000,0
|
|
20231101,154500,3707600100,26000,26000,26000,26000,0
|
|
20231101,154400,3707600100,26000,26000,26000,26000,0
|
|
20231101,154300,3707600100,26000,26000,26000,26000,0
|
|
20231101,154200,3707600100,26000,26000,26000,26000,0
|
|
20231101,154100,3707600100,26000,26000,26000,26000,0
|
|
20231101,154000,3707600100,26000,26000,26000,26000,0
|
|
20231101,153900,3707600100,26000,26000,26000,26000,0
|
|
20231101,153800,3707600100,26000,26000,26000,26000,0
|
|
20231101,153700,3707600100,26000,26000,26000,26000,0
|
|
20231101,153600,3707600100,26000,26000,26000,26000,0
|
|
20231101,153500,3707600100,26000,26000,26000,26000,0
|
|
20231101,153400,3707600100,26000,26000,26000,26000,0
|
|
20231101,153300,3707600100,26000,26000,26000,26000,3061
|
|
20231101,153200,3707600100,26000,26000,26000,26000,0
|
|
20231101,153100,3707600100,26000,26000,26000,26000,0
|
|
20231101,153000,3707600100,26000,26000,26000,26000,3061
|
|
20231101,152900,3628014100,26000,26000,26000,26000,0
|
|
20231101,152800,3628014100,26000,26000,26000,26000,0
|
|
20231101,152700,3628014100,26000,26000,26000,26000,0
|
|
20231101,152600,3628014100,26000,26000,26000,26000,0
|
|
20231101,152500,3628014100,26000,26000,26000,26000,0
|
|
20231101,152400,3628014100,26000,26000,26000,26000,0
|
|
20231101,152300,3628014100,26000,26000,26000,26000,0
|
|
20231101,152200,3628014100,26000,26000,26000,26000,0
|
|
20231101,152100,3628014100,26000,26000,26000,26000,0
|
|
20231101,152000,3628014100,26000,26000,26000,26000,0
|
|
20231101,151900,3628014100,26000,26000,26000,25950,1310
|
|
20231101,151800,3594014450,26000,26000,26000,26000,84
|
|
20231101,151700,3591830450,26000,26000,26000,25950,96
|
|
20231101,151600,3589337000,26000,25950,26000,25950,371
|
|
20231101,151500,3579707450,25900,26000,26000,25900,54
|
|
20231101,151400,3578306900,26000,26000,26000,26000,0
|
|
20231101,151300,3578306900,26000,26000,26000,25950,400
|
|
20231101,151200,3567920400,25950,25950,26050,25950,2743
|
|
20231101,151100,3496682150,26000,25950,26000,25950,730
|
|
20231101,151000,3477704900,25950,25950,25950,25900,326
|
|
20231101,150900,3469245650,25950,25900,25950,25900,81
|
|
20231101,150800,3467143750,25950,25950,25950,25950,183
|
|
20231101,150700,3462394900,26000,25950,26000,25900,91
|
|
20231101,150600,3460033700,25900,25950,25950,25900,439
|
|
20231101,150500,3448641800,26000,26000,26000,26000,1
|
|
20231101,150400,3448615800,26000,26000,26000,26000,18
|
|
20231101,150300,3448147800,25950,25950,26000,25950,410
|
|
20231101,150200,3437507850,25900,25950,26000,25900,1439
|
|
20231101,150100,3400108150,26000,25900,26000,25900,1642
|
|
20231101,150000,3357496050,25900,25900,25900,25900,2
|
|
20231101,145900,3357444250,25900,25950,25950,25900,186
|
|
20231101,145800,3352619550,25900,25900,25950,25900,278
|
|
20231101,145700,3345405550,25950,25950,25950,25950,142
|
|
20231101,145600,3341720650,25950,25900,25950,25900,102
|
|
20231101,145500,3339074150,25950,25950,25950,25950,15
|
|
20231101,145400,3338684900,25950,25950,26000,25950,258
|
|
20231101,145300,3331989700,25950,25950,25950,25950,15
|
|
20231101,145200,3331600450,25950,25950,25950,25950,3
|
|
20231101,145100,3331522600,25950,25950,25950,25950,37
|
|
20231101,145000,3330562450,25950,25950,25950,25950,4
|
|
20231101,144900,3330458650,25950,25950,25950,25950,25
|
|
20231101,144800,3329809900,26000,26000,26000,26000,16
|
|
20231101,144700,3329393900,25900,25950,25950,25900,600
|
|
20231101,144600,3313833900,25950,26000,26000,25950,611
|
|
20231101,144500,3297975650,25950,25950,25950,25950,11
|
|
20231101,144400,3297690200,26000,26000,26000,26000,0
|
|
20231101,144300,3297690200,26000,26000,26000,26000,114
|
|
20231101,144200,3294726200,25950,25950,25950,25950,473
|
|
20231101,144100,3282451850,26000,25950,26000,25950,49
|
|
20231101,144000,3281178000,26000,25950,26000,25950,183
|
|
20231101,143900,3276428300,25950,25950,25950,25950,2
|
|
20231101,143800,3276376400,26000,26000,26000,26000,17
|
|
20231101,143700,3275934400,25950,25950,25950,25950,11
|
|
20231101,143600,3275648950,25900,25900,25900,25900,97
|
|
20231101,143500,3273136650,25850,25900,26000,25850,278
|
|
20231101,143400,3265937650,25900,25900,25900,25900,1000
|
|
20231101,143300,3240037650,25950,25950,25950,25950,21
|
|
20231101,143200,3239492700,25950,25950,25950,25950,401
|
|
20231101,143100,3229086750,25950,25950,25950,25950,10
|
|
20231101,143000,3228827250,25950,26000,26000,25950,919
|
|
20231101,142900,3204968250,26000,26000,26000,26000,204
|
|
20231101,142800,3199664250,26000,26000,26000,26000,5
|
|
20231101,142700,3199534250,26000,25950,26000,25950,116
|
|
20231101,142600,3196523250,25950,26000,26000,25950,16
|
|
20231101,142500,3196107350,26000,26050,26050,26000,546
|
|
20231101,142400,3181908650,26000,26000,26000,26000,115
|
|
20231101,142300,3178918650,26000,26000,26000,25950,1388
|
|
20231101,142200,3142840650,26000,26000,26050,26000,218
|
|
20231101,142100,3137171550,26000,26000,26000,26000,542
|
|
20231101,142000,3123079550,26000,26000,26000,26000,1
|
|
20231101,141900,3123053550,26000,26000,26000,26000,17
|
|
20231101,141800,3122611550,26000,26000,26000,25950,911
|
|
20231101,141700,3098960150,26000,26000,26000,26000,129
|
|
20231101,141600,3095606150,25900,25900,25900,25900,0
|
|
20231101,141500,3095606150,25900,25900,25900,25900,750
|
|
20231101,141400,3076181150,25900,25900,25900,25900,300
|
|
20231101,141300,3068411150,25900,25900,25900,25900,15
|
|
20231101,141200,3068022650,25900,25900,25900,25900,394
|
|
20231101,141100,3057818050,25900,25900,25900,25900,318
|
|
20231101,141000,3049581850,25900,25900,25900,25900,149
|
|
20231101,140900,3045722750,25900,25950,25950,25900,767
|
|
20231101,140800,3025856550,25950,25950,26000,25900,76
|
|
20231101,140700,3023883950,25950,25950,25950,25950,10
|
|
20231101,140600,3023624450,25950,25900,25950,25900,217
|
|
20231101,140500,3018003300,25950,25950,25950,25950,33
|
|
20231101,140400,3017146950,25950,26000,26000,25900,494
|
|
20231101,140300,3004327350,25900,26000,26000,25900,101
|
|
20231101,140200,3001701450,25900,25900,25900,25900,10
|
|
20231101,140100,3001442450,25900,25900,26000,25900,86
|
|
20231101,140000,2999213350,25900,25900,25900,25900,4
|
|
20231101,135900,2999109750,25900,25900,25900,25900,241
|
|
20231101,135800,2992867850,25900,26000,26000,25900,722
|
|
20231101,135700,2974160000,26000,25950,26000,25950,37
|
|
20231101,135600,2973198200,26000,25950,26000,25950,97
|
|
20231101,135500,2970677550,25950,25950,25950,25950,1
|
|
20231101,135400,2970651600,26000,26000,26000,26000,39
|
|
20231101,135300,2969637600,26000,25950,26000,25950,66
|
|
20231101,135200,2967922600,26000,26000,26000,26000,72
|
|
20231101,135100,2966050600,26000,25900,26000,25900,75
|
|
20231101,135000,2964102600,26000,25950,26000,25950,62
|
|
20231101,134900,2962491150,25950,25950,25950,25950,10
|
|
20231101,134800,2962231650,25900,26000,26000,25900,76
|
|
20231101,134700,2960260300,25900,26000,26000,25900,1401
|
|
20231101,134600,2923906800,25950,25950,25950,25950,111
|
|
20231101,134500,2921026350,25950,25950,25950,25950,147
|
|
20231101,134400,2917211700,25950,26000,26000,25950,498
|
|
20231101,134300,2904286750,26000,26000,26000,26000,114
|
|
20231101,134200,2901322750,26000,26000,26000,26000,14
|
|
20231101,134100,2900958750,26000,26000,26000,26000,0
|
|
20231101,134000,2900958750,26000,25950,26000,25950,45
|
|
20231101,133900,2899790300,25950,25950,25950,25950,143
|
|
20231101,133800,2896079450,26000,26000,26000,26000,3
|
|
20231101,133700,2896001450,26050,26000,26050,26000,110
|
|
20231101,133600,2893140500,26000,26050,26050,26000,102
|
|
20231101,133500,2890488400,26000,26050,26050,26000,66
|
|
20231101,133400,2888771600,26050,26050,26050,26050,9
|
|
20231101,133300,2888537150,26050,26050,26050,26050,167
|
|
20231101,133200,2884186800,26050,26100,26100,26050,42
|
|
20231101,133100,2883091150,26100,26050,26100,26050,186
|
|
20231101,133000,2878245000,26100,26100,26100,26100,52
|
|
20231101,132900,2876887800,26100,26100,26100,26100,17
|
|
20231101,132800,2876444100,26100,26100,26100,26050,2214
|
|
20231101,132700,2818670450,26100,26100,26100,26100,30
|
|
20231101,132600,2817887450,26050,26000,26050,26000,48
|
|
20231101,132500,2816638900,26050,26050,26050,26050,4
|
|
20231101,132400,2816534700,26050,25950,26050,25950,44
|
|
20231101,132300,2815390900,26000,26000,26000,26000,0
|
|
20231101,132200,2815390900,26000,26050,26050,26000,188
|
|
20231101,132100,2810500700,26050,26050,26050,26050,51
|
|
20231101,132000,2809172150,26050,26000,26050,26000,14
|
|
20231101,131900,2808807500,26000,25950,26000,25950,483
|
|
20231101,131800,2796252600,25950,25950,25950,25950,10
|
|
20231101,131700,2795993100,25900,25900,25900,25900,195
|
|
20231101,131600,2790942600,25950,25950,25950,25900,39
|
|
20231101,131500,2789931500,25900,25950,26000,25900,47
|
|
20231101,131400,2788710400,26000,25950,26000,25950,868
|
|
20231101,131300,2766185600,25950,25950,25950,25950,13
|
|
20231101,131200,2765848250,25900,25900,25900,25900,2
|
|
20231101,131100,2765796450,25950,25950,25950,25950,24
|
|
20231101,131000,2765173650,25950,25950,25950,25950,200
|
|
20231101,130900,2759983650,25950,25850,25950,25850,10
|
|
20231101,130800,2759724750,25950,25850,25950,25850,140
|
|
20231101,130700,2756104250,25850,25850,25850,25800,1128
|
|
20231101,130600,2726948800,25850,25900,25900,25850,58
|
|
20231101,130500,2725448550,25900,25850,25900,25850,31
|
|
20231101,130400,2724645700,25850,25850,25850,25850,719
|
|
20231101,130300,2706059550,25900,25900,25900,25900,8
|
|
20231101,130200,2705852350,25900,25900,25900,25900,973
|
|
20231101,130100,2680651650,25900,25900,25900,25900,86
|
|
20231101,130000,2678424250,25900,25900,25900,25850,336
|
|
20231101,125900,2669731050,25900,25900,25950,25850,798
|
|
20231101,125800,2649061200,25900,25950,25950,25900,1119
|
|
20231101,125700,2620056700,25950,26000,26000,25950,92
|
|
20231101,125600,2617668200,25950,25950,25950,25950,0
|
|
20231101,125500,2617668200,25950,26000,26000,25950,20
|
|
20231101,125400,2617149150,26000,25950,26050,25950,1246
|
|
20231101,125300,2584814000,25900,25900,25900,25900,3259
|
|
20231101,125200,2500405900,25900,26000,26050,25900,7118
|
|
20231101,125100,2315581950,26050,26100,26100,26000,1779
|
|
20231101,125000,2269262850,26100,26150,26150,26100,3367
|
|
20231101,124900,2181383650,26150,26150,26150,26150,107
|
|
20231101,124800,2178585600,26100,26150,26150,26100,131
|
|
20231101,124700,2175160000,26100,26150,26150,26100,20
|
|
20231101,124600,2174637500,26100,26100,26100,26100,80
|
|
20231101,124500,2172549500,26150,26150,26150,26150,3
|
|
20231101,124400,2172471050,26150,26150,26200,26150,1545
|
|
20231101,124300,2132067300,26200,26250,26250,26200,1447
|
|
20231101,124200,2094154700,26250,26250,26250,26250,32
|
|
20231101,124100,2093314700,26200,26200,26200,26200,0
|
|
20231101,124000,2093314700,26200,26250,26250,26200,166
|
|
20231101,123900,2088964300,26200,26250,26250,26200,54
|
|
20231101,123800,2087548300,26200,26200,26250,26200,64
|
|
20231101,123700,2085868850,26200,26200,26200,26200,31
|
|
20231101,123600,2085056650,26250,26250,26250,26250,286
|
|
20231101,123500,2077549150,26250,26250,26300,26250,867
|
|
20231101,123400,2054787600,26300,26300,26300,26300,0
|
|
20231101,123300,2054787600,26300,26300,26300,26300,28
|
|
20231101,123200,2054051200,26250,26300,26300,26250,22
|
|
20231101,123100,2053472650,26300,26300,26300,26300,289
|
|
20231101,123000,2045871950,26300,26300,26300,26300,36
|
|
20231101,122900,2044925150,26300,26300,26300,26300,1
|
|
20231101,122800,2044898850,26300,26350,26350,26300,46
|
|
20231101,122700,2043686900,26300,26350,26350,26300,57
|
|
20231101,122600,2042185750,26350,26350,26350,26350,64
|
|
20231101,122500,2040499350,26350,26350,26350,26350,0
|
|
20231101,122400,2040499350,26350,26300,26350,26300,40
|
|
20231101,122300,2039445550,26300,26250,26300,26250,69
|
|
20231101,122200,2037631850,26350,26350,26350,26350,33
|
|
20231101,122100,2036762300,26250,26350,26350,26250,122
|
|
20231101,122000,2033555300,26250,26250,26250,26250,11
|
|
20231101,121900,2033266550,26350,26350,26350,26350,57
|
|
20231101,121800,2031764600,26350,26350,26350,26300,80
|
|
20231101,121700,2029658250,26350,26350,26350,26350,0
|
|
20231101,121600,2029658250,26350,26350,26350,26350,47
|
|
20231101,121500,2028419800,26350,26350,26350,26350,34
|
|
20231101,121400,2027523900,26350,26350,26350,26350,38
|
|
20231101,121300,2026522600,26350,26350,26350,26350,10
|
|
20231101,121200,2026259100,26350,26350,26350,26350,49
|
|
20231101,121100,2024967950,26350,26350,26350,26350,45
|
|
20231101,121000,2023782200,26350,26300,26350,26300,38
|
|
20231101,120900,2022781000,26300,26350,26350,26300,22
|
|
20231101,120800,2022201900,26350,26300,26350,26300,72
|
|
20231101,120700,2020306400,26300,26300,26300,26250,188
|
|
20231101,120600,2015366650,26300,26300,26300,26300,10
|
|
20231101,120500,2015103650,26250,26300,26350,26250,158
|
|
20231101,120400,2010952500,26300,26300,26300,26300,490
|
|
20231101,120300,1998065500,26250,26250,26250,26250,124
|
|
20231101,120200,1994810500,26250,26200,26250,26200,249
|
|
20231101,120100,1988276200,26200,26200,26200,26200,1
|
|
20231101,120000,1988250000,26200,26200,26200,26200,0
|
|
20231101,115900,1988250000,26200,26250,26250,26200,45
|
|
20231101,115800,1987069750,26250,26250,26250,26250,10
|
|
20231101,115700,1986807250,26250,26250,26250,26250,0
|
|
20231101,115600,1986807250,26250,26250,26250,26250,1255
|
|
20231101,115500,1953863500,26300,26250,26300,26250,43
|
|
20231101,115400,1952732650,26250,26250,26250,26250,230
|
|
20231101,115300,1946695150,26300,26300,26300,26300,36
|
|
20231101,115200,1945748350,26250,26250,26250,26250,0
|
|
20231101,115100,1945748350,26250,26250,26250,26250,230
|
|
20231101,115000,1939710850,26300,26300,26300,26300,40
|
|
20231101,114900,1938658850,26300,26300,26300,26300,275
|
|
20231101,114800,1931426350,26300,26250,26300,26250,236
|
|
20231101,114700,1925221050,26250,26250,26250,26250,482
|
|
20231101,114600,1912568550,26250,26200,26250,26200,56
|
|
20231101,114500,1911100450,26250,26200,26250,26200,23
|
|
20231101,114400,1910497700,26200,26200,26200,26200,0
|
|
20231101,114300,1910497700,26200,26200,26200,26200,0
|
|
20231101,114200,1910497700,26200,26200,26200,26200,1
|
|
20231101,114100,1910471500,26200,26200,26200,26200,180
|
|
20231101,114000,1905755500,26250,26150,26250,26150,161
|
|
20231101,113900,1901545250,26200,26200,26200,26200,25
|
|
20231101,113800,1900890250,26250,26250,26250,26250,0
|
|
20231101,113700,1900890250,26250,26250,26250,26250,101
|
|
20231101,113600,1898239000,26250,26250,26250,26250,0
|
|
20231101,113500,1898239000,26250,26250,26250,26250,18
|
|
20231101,113400,1897766500,26200,26250,26250,26200,26
|
|
20231101,113300,1897085050,26250,26200,26250,26150,44
|
|
20231101,113200,1895932250,26200,26200,26200,26200,70
|
|
20231101,113100,1894098250,26200,26200,26200,26200,14
|
|
20231101,113000,1893731450,26200,26200,26200,26200,0
|
|
20231101,112900,1893731450,26200,26200,26200,26200,6
|
|
20231101,112800,1893574250,26200,26200,26200,26200,3135
|
|
20231101,112700,1811437250,26250,26250,26250,26250,235
|
|
20231101,112600,1805268500,26200,26200,26200,26200,0
|
|
20231101,112500,1805268500,26200,26200,26250,26200,230
|
|
20231101,112400,1799242450,26200,26250,26250,26200,302
|
|
20231101,112300,1791330000,26250,26250,26250,26250,29
|
|
20231101,112200,1790568750,26250,26250,26250,26250,0
|
|
20231101,112100,1790568750,26250,26250,26250,26250,0
|
|
20231101,112000,1790568750,26250,26250,26250,26250,0
|
|
20231101,111900,1790568750,26250,26200,26250,26200,261
|
|
20231101,111800,1783730100,26200,26200,26200,26200,0
|
|
20231101,111700,1783730100,26200,26200,26200,26200,4
|
|
20231101,111600,1783625300,26250,26250,26250,26250,22
|
|
20231101,111500,1783047800,26200,26200,26200,26200,5
|
|
20231101,111400,1782916800,26250,26250,26250,26250,228
|
|
20231101,111300,1776931800,26250,26200,26250,26200,300
|
|
20231101,111200,1769066800,26200,26200,26200,26200,5
|
|
20231101,111100,1768935800,26200,26250,26250,26200,111
|
|
20231101,111000,1766027100,26250,26250,26250,26250,5
|
|
20231101,110900,1765895850,26250,26250,26250,26250,0
|
|
20231101,110800,1765895850,26250,26250,26250,26250,1009
|
|
20231101,110700,1739409600,26200,26200,26200,26200,334
|
|
20231101,110600,1730658800,26250,26250,26250,26250,23
|
|
20231101,110500,1730055050,26250,26250,26250,26250,135
|
|
20231101,110400,1726511300,26200,26250,26250,26200,36
|
|
20231101,110300,1725566800,26250,26250,26250,26250,27
|
|
20231101,110200,1724858050,26250,26400,26400,26250,484
|
|
20231101,110100,1712147950,26400,26250,26400,26250,38
|
|
20231101,110000,1711144900,26350,26350,26400,26350,91
|
|
20231101,105900,1708745400,26350,26400,26400,26350,57
|
|
20231101,105800,1707241200,26400,26400,26400,26400,0
|
|
20231101,105700,1707241200,26400,26350,26400,26350,35
|
|
20231101,105600,1706317250,26400,26400,26400,26400,46
|
|
20231101,105500,1705102850,26400,26400,26400,26400,33
|
|
20231101,105400,1704231650,26400,26300,26400,26300,1013
|
|
20231101,105300,1677526750,26200,26300,26300,26200,673
|
|
20231101,105200,1659861000,26300,26300,26300,26300,6
|
|
20231101,105100,1659703200,26300,26200,26300,26200,23
|
|
20231101,105000,1659100300,26200,26200,26200,26200,25
|
|
20231101,104900,1658445300,26250,26250,26250,26250,44
|
|
20231101,104800,1657290300,26200,26200,26200,26200,33
|
|
20231101,104700,1656425700,26300,26300,26300,26300,19
|
|
20231101,104600,1655926000,26250,26250,26250,26250,165
|
|
20231101,104500,1651594750,26300,26300,26350,26300,636
|
|
20231101,104400,1634866600,26300,26350,26400,26300,111
|
|
20231101,104300,1631941800,26300,26300,26300,26300,6
|
|
20231101,104200,1631784000,26350,26300,26350,26300,560
|
|
20231101,104100,1617032550,26300,26300,26300,26300,2
|
|
20231101,104000,1616979950,26300,26300,26300,26300,111
|
|
20231101,103900,1614060650,26300,26300,26300,26300,70
|
|
20231101,103800,1612219650,26300,26250,26300,26250,23
|
|
20231101,103700,1611615850,26200,26200,26200,26200,0
|
|
20231101,103600,1611615850,26200,26250,26250,26200,89
|
|
20231101,103500,1609282650,26250,26250,26250,26250,262
|
|
20231101,103400,1602405150,26200,26250,26250,26200,228
|
|
20231101,103300,1596430150,26250,26250,26250,26250,686
|
|
20231101,103200,1578422650,26250,26250,26250,26250,36
|
|
20231101,103100,1577477650,26200,26300,26300,26200,1284
|
|
20231101,103000,1543779600,26250,26250,26300,26250,142
|
|
20231101,102900,1540050550,26300,26300,26300,26300,917
|
|
20231101,102800,1515933450,26350,26400,26400,26350,1630
|
|
20231101,102700,1472980750,26400,26350,26400,26350,386
|
|
20231101,102600,1462807400,26400,26400,26400,26400,50
|
|
20231101,102500,1461487400,26400,26350,26400,26350,44
|
|
20231101,102400,1460326300,26350,26400,26400,26350,237
|
|
20231101,102300,1454069800,26400,26450,26450,26400,565
|
|
20231101,102200,1439142350,26400,26450,26450,26400,1686
|
|
20231101,102100,1394619000,26450,26500,26500,26450,603
|
|
20231101,102000,1378661950,26500,26450,26550,26450,83
|
|
20231101,101900,1376461300,26450,26550,26550,26450,45
|
|
20231101,101800,1375267550,26550,26500,26550,26500,25
|
|
20231101,101700,1374604800,26500,26500,26500,26500,78
|
|
20231101,101600,1372537800,26500,26500,26500,26400,653
|
|
20231101,101500,1355234400,26500,26500,26500,26500,71
|
|
20231101,101400,1353352900,26500,26450,26500,26450,761
|
|
20231101,101300,1333223050,26450,26450,26450,26450,4
|
|
20231101,101200,1333117250,26500,26500,26500,26500,4
|
|
20231101,101100,1333011250,26500,26500,26500,26500,3
|
|
20231101,101000,1332931750,26500,26450,26500,26450,731
|
|
20231101,100900,1313575100,26450,26400,26450,26400,668
|
|
20231101,100800,1295911500,26400,26400,26400,26400,126
|
|
20231101,100700,1292585100,26450,26500,26500,26450,102
|
|
20231101,100600,1289887150,26450,26400,26500,26400,1964
|
|
20231101,100500,1237972750,26400,26350,26400,26350,78
|
|
20231101,100400,1235914000,26350,26350,26350,26350,7
|
|
20231101,100300,1235729550,26350,26350,26400,26350,281
|
|
20231101,100200,1228324750,26350,26350,26350,26350,437
|
|
20231101,100100,1216809800,26300,26300,26300,26300,54
|
|
20231101,100000,1215389600,26350,26350,26350,26350,23
|
|
20231101,095900,1214783550,26350,26300,26350,26300,65
|
|
20231101,095800,1213073800,26300,26350,26400,26250,1996
|
|
20231101,095700,1160503200,26350,26250,26350,26200,7473
|
|
20231101,095600,964256050,26200,26250,26250,26200,140
|
|
20231101,095500,960581150,26250,26250,26250,26200,300
|
|
20231101,095400,952706250,26250,26200,26250,26200,707
|
|
20231101,095300,934179400,26200,26200,26200,26200,118
|
|
20231101,095200,931087800,26200,26200,26200,26200,269
|
|
20231101,095100,924040000,26200,26200,26200,26200,140
|
|
20231101,095000,920372000,26200,26200,26200,26200,36
|
|
20231101,094900,919428800,26200,26100,26200,26050,61
|
|
20231101,094800,917833250,26050,26100,26100,26050,53
|
|
20231101,094700,916451350,26100,26100,26100,26100,1
|
|
20231101,094600,916425250,26100,26100,26100,26100,54
|
|
20231101,094500,915015850,26100,26100,26100,26050,125
|
|
20231101,094400,911756100,26050,26050,26050,26050,8
|
|
20231101,094300,911547700,26100,26200,26200,26100,474
|
|
20231101,094200,899167900,26200,26150,26200,26100,744
|
|
20231101,094100,879713250,26150,26150,26150,26100,282
|
|
20231101,094000,872340450,26150,26150,26150,26100,12
|
|
20231101,093900,872026900,26100,26100,26100,26100,121
|
|
20231101,093800,868868800,26100,26100,26100,26100,2
|
|
20231101,093700,868816600,26100,26100,26100,26100,379
|
|
20231101,093600,858924700,26100,26100,26100,26100,0
|
|
20231101,093500,858924700,26100,26150,26200,26100,338
|
|
20231101,093400,850102600,26150,26150,26150,26100,45
|
|
20231101,093300,848926850,26100,26200,26200,26100,335
|
|
20231101,093200,840173650,26100,26200,26200,26100,1025
|
|
20231101,093100,813373850,26300,26300,26300,26300,10
|
|
20231101,093000,813110850,26250,26250,26300,26250,270
|
|
20231101,092900,806022900,26300,26300,26300,26100,27
|
|
20231101,092800,805317000,26250,26100,26250,26100,952
|
|
20231101,092700,780375750,26100,26150,26150,26100,47
|
|
20231101,092600,779146750,26200,26100,26200,26100,753
|
|
20231101,092500,759485050,26150,26150,26200,26150,631
|
|
20231101,092400,742977800,26200,26100,26200,26050,1047
|
|
20231101,092300,715698900,26050,26150,26150,26050,920
|
|
20231101,092200,691706400,26150,26200,26200,26050,654
|
|
20231101,092100,674626850,26200,26300,26300,26200,373
|
|
20231101,092000,664845600,26250,26250,26300,26200,968
|
|
20231101,091900,639434550,26250,26200,26250,26200,956
|
|
20231101,091800,614369550,26200,26100,26200,26100,407
|
|
20231101,091700,603717300,26150,26100,26150,25700,8216
|
|
20231101,091600,390612550,26100,26100,26200,26000,1359
|
|
20231101,091500,355143200,26100,26050,26100,26050,2000
|
|
20231101,091400,303025250,26050,26050,26050,26050,363
|
|
20231101,091300,293569100,26050,25950,26050,25950,931
|
|
20231101,091200,269350900,25950,26200,26200,25900,3281
|
|
20231101,091100,183860400,26200,26250,26250,26100,1605
|
|
20231101,091000,141873750,26250,26300,26300,26250,61
|
|
20231101,090900,140270000,26200,26250,26250,26200,772
|
|
20231101,090800,120005500,26250,26250,26250,26200,817
|
|
20231101,090700,98590050,26200,26200,26200,26200,1
|
|
20231101,090600,98563850,26150,26200,26300,26150,1012
|
|
20231101,090500,72047750,26300,26200,26300,26200,115
|
|
20231101,090400,69029550,26200,26000,26200,26000,123
|
|
20231101,090300,65825050,26050,26400,26400,26050,862
|
|
20231101,090200,43275650,26250,26250,26250,26250,58
|
|
20231101,090100,41753150,26250,26450,26650,26250,692
|
|
20231101,090000,23478800,26450,26500,26500,26450,886
|