576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,183300,6589039000,27100,27100,27100,27100,2819
|
|
20231102,183200,6589039000,27100,27100,27100,27100,0
|
|
20231102,183100,6589039000,27100,27100,27100,27100,0
|
|
20231102,183000,6589039000,27100,27100,27100,27100,0
|
|
20231102,182900,6589039000,27100,27100,27100,27100,0
|
|
20231102,182800,6589039000,27100,27100,27100,27100,0
|
|
20231102,182700,6589039000,27100,27100,27100,27100,0
|
|
20231102,182600,6589039000,27100,27100,27100,27100,0
|
|
20231102,182500,6589039000,27100,27100,27100,27100,0
|
|
20231102,182400,6589039000,27100,27100,27100,27100,0
|
|
20231102,182300,6589039000,27100,27100,27100,27100,0
|
|
20231102,182200,6589039000,27100,27100,27100,27100,0
|
|
20231102,182100,6589039000,27100,27100,27100,27100,0
|
|
20231102,182000,6589039000,27100,27100,27100,27100,0
|
|
20231102,181900,6589039000,27100,27100,27100,27100,0
|
|
20231102,181800,6589039000,27100,27100,27100,27100,0
|
|
20231102,181700,6589039000,27100,27100,27100,27100,0
|
|
20231102,181600,6589039000,27100,27100,27100,27100,0
|
|
20231102,181500,6589039000,27100,27100,27100,27100,0
|
|
20231102,181400,6589039000,27100,27100,27100,27100,0
|
|
20231102,181300,6589039000,27100,27100,27100,27100,0
|
|
20231102,181200,6589039000,27100,27100,27100,27100,0
|
|
20231102,181100,6589039000,27100,27100,27100,27100,0
|
|
20231102,181000,6589039000,27100,27100,27100,27100,0
|
|
20231102,180900,6589039000,27100,27100,27100,27100,0
|
|
20231102,180800,6589039000,27100,27100,27100,27100,0
|
|
20231102,180700,6589039000,27100,27100,27100,27100,0
|
|
20231102,180600,6589039000,27100,27100,27100,27100,0
|
|
20231102,180500,6589039000,27100,27100,27100,27100,0
|
|
20231102,180400,6589039000,27100,27100,27100,27100,0
|
|
20231102,180300,6589039000,27100,27100,27100,27100,2819
|
|
20231102,180200,6589039000,27100,27100,27100,27100,0
|
|
20231102,180100,6589039000,27100,27100,27100,27100,0
|
|
20231102,180000,6589039000,27100,27100,27100,27100,0
|
|
20231102,175900,6589039000,27100,27100,27100,27100,0
|
|
20231102,175800,6589039000,27100,27100,27100,27100,0
|
|
20231102,175700,6589039000,27100,27100,27100,27100,0
|
|
20231102,175600,6589039000,27100,27100,27100,27100,0
|
|
20231102,175500,6589039000,27100,27100,27100,27100,0
|
|
20231102,175400,6589039000,27100,27100,27100,27100,0
|
|
20231102,175300,6589039000,27100,27100,27100,27100,0
|
|
20231102,175200,6589039000,27100,27100,27100,27100,0
|
|
20231102,175100,6589039000,27100,27100,27100,27100,0
|
|
20231102,175000,6589039000,27100,27100,27100,27100,0
|
|
20231102,174900,6589039000,27100,27100,27100,27100,0
|
|
20231102,174800,6589039000,27100,27100,27100,27100,0
|
|
20231102,174700,6589039000,27100,27100,27100,27100,0
|
|
20231102,174600,6589039000,27100,27100,27100,27100,0
|
|
20231102,174500,6589039000,27100,27100,27100,27100,0
|
|
20231102,174400,6589039000,27100,27100,27100,27100,0
|
|
20231102,174300,6589039000,27100,27100,27100,27100,0
|
|
20231102,174200,6589039000,27100,27100,27100,27100,0
|
|
20231102,174100,6589039000,27100,27100,27100,27100,0
|
|
20231102,174000,6589039000,27100,27100,27100,27100,0
|
|
20231102,173900,6589039000,27100,27100,27100,27100,0
|
|
20231102,173800,6589039000,27100,27100,27100,27100,0
|
|
20231102,173700,6589039000,27100,27100,27100,27100,0
|
|
20231102,173600,6589039000,27100,27100,27100,27100,0
|
|
20231102,173500,6589039000,27100,27100,27100,27100,0
|
|
20231102,173400,6589039000,27100,27100,27100,27100,0
|
|
20231102,173300,6589039000,27100,27100,27100,27100,2819
|
|
20231102,173200,6589039000,27100,27100,27100,27100,0
|
|
20231102,173100,6589039000,27100,27100,27100,27100,0
|
|
20231102,173000,6589039000,27100,27100,27100,27100,0
|
|
20231102,172900,6589039000,27100,27100,27100,27100,0
|
|
20231102,172800,6589039000,27100,27100,27100,27100,0
|
|
20231102,172700,6589039000,27100,27100,27100,27100,0
|
|
20231102,172600,6589039000,27100,27100,27100,27100,0
|
|
20231102,172500,6589039000,27100,27100,27100,27100,0
|
|
20231102,172400,6589039000,27100,27100,27100,27100,0
|
|
20231102,172300,6589039000,27100,27100,27100,27100,0
|
|
20231102,172200,6589039000,27100,27100,27100,27100,0
|
|
20231102,172100,6589039000,27100,27100,27100,27100,0
|
|
20231102,172000,6589039000,27100,27100,27100,27100,0
|
|
20231102,171900,6589039000,27100,27100,27100,27100,0
|
|
20231102,171800,6589039000,27100,27100,27100,27100,0
|
|
20231102,171700,6589039000,27100,27100,27100,27100,0
|
|
20231102,171600,6589039000,27100,27100,27100,27100,0
|
|
20231102,171500,6589039000,27100,27100,27100,27100,0
|
|
20231102,171400,6589039000,27100,27100,27100,27100,0
|
|
20231102,171300,6589039000,27100,27100,27100,27100,0
|
|
20231102,171200,6589039000,27100,27100,27100,27100,0
|
|
20231102,171100,6589039000,27100,27100,27100,27100,0
|
|
20231102,171000,6589039000,27100,27100,27100,27100,0
|
|
20231102,170900,6589039000,27100,27100,27100,27100,0
|
|
20231102,170800,6589039000,27100,27100,27100,27100,0
|
|
20231102,170700,6589039000,27100,27100,27100,27100,0
|
|
20231102,170600,6589039000,27100,27100,27100,27100,0
|
|
20231102,170500,6589039000,27100,27100,27100,27100,0
|
|
20231102,170400,6589039000,27100,27100,27100,27100,0
|
|
20231102,170300,6589039000,27100,27100,27100,27100,2819
|
|
20231102,170200,6589039000,27100,27100,27100,27100,0
|
|
20231102,170100,6589039000,27100,27100,27100,27100,0
|
|
20231102,170000,6589039000,27100,27100,27100,27100,0
|
|
20231102,165900,6589039000,27100,27100,27100,27100,0
|
|
20231102,165800,6589039000,27100,27100,27100,27100,0
|
|
20231102,165700,6589039000,27100,27100,27100,27100,0
|
|
20231102,165600,6589039000,27100,27100,27100,27100,0
|
|
20231102,165500,6589039000,27100,27100,27100,27100,0
|
|
20231102,165400,6589039000,27100,27100,27100,27100,0
|
|
20231102,165300,6589039000,27100,27100,27100,27100,0
|
|
20231102,165200,6589039000,27100,27100,27100,27100,0
|
|
20231102,165100,6589039000,27100,27100,27100,27100,0
|
|
20231102,165000,6589039000,27100,27100,27100,27100,0
|
|
20231102,164900,6589039000,27100,27100,27100,27100,0
|
|
20231102,164800,6589039000,27100,27100,27100,27100,0
|
|
20231102,164700,6589039000,27100,27100,27100,27100,0
|
|
20231102,164600,6589039000,27100,27100,27100,27100,0
|
|
20231102,164500,6589039000,27100,27100,27100,27100,0
|
|
20231102,164400,6589039000,27100,27100,27100,27100,0
|
|
20231102,164300,6589039000,27100,27100,27100,27100,0
|
|
20231102,164200,6589039000,27100,27100,27100,27100,0
|
|
20231102,164100,6589039000,27100,27100,27100,27100,0
|
|
20231102,164000,6589039000,27100,27100,27100,27100,0
|
|
20231102,163900,6589039000,27100,27100,27100,27100,0
|
|
20231102,163800,6589039000,27100,27100,27100,27100,0
|
|
20231102,163700,6589039000,27100,27100,27100,27100,0
|
|
20231102,163600,6589039000,27100,27100,27100,27100,0
|
|
20231102,163500,6589039000,27100,27100,27100,27100,0
|
|
20231102,163400,6589039000,27100,27100,27100,27100,0
|
|
20231102,163300,6589039000,27100,27100,27100,27100,2819
|
|
20231102,163200,6589039000,27100,27100,27100,27100,0
|
|
20231102,163100,6589039000,27100,27100,27100,27100,0
|
|
20231102,163000,6589039000,27100,27100,27100,27100,0
|
|
20231102,162900,6589039000,27100,27100,27100,27100,0
|
|
20231102,162800,6589039000,27100,27100,27100,27100,0
|
|
20231102,162700,6589039000,27100,27100,27100,27100,0
|
|
20231102,162600,6589039000,27100,27100,27100,27100,0
|
|
20231102,162500,6589039000,27100,27100,27100,27100,0
|
|
20231102,162400,6589039000,27100,27100,27100,27100,0
|
|
20231102,162300,6589039000,27100,27100,27100,27100,0
|
|
20231102,162200,6589039000,27100,27100,27100,27100,0
|
|
20231102,162100,6589039000,27100,27100,27100,27100,0
|
|
20231102,162000,6589039000,27100,27100,27100,27100,0
|
|
20231102,161900,6589039000,27100,27100,27100,27100,0
|
|
20231102,161800,6589039000,27100,27100,27100,27100,0
|
|
20231102,161700,6589039000,27100,27100,27100,27100,0
|
|
20231102,161600,6589039000,27100,27100,27100,27100,0
|
|
20231102,161500,6589039000,27100,27100,27100,27100,0
|
|
20231102,161400,6589039000,27100,27100,27100,27100,0
|
|
20231102,161300,6589039000,27100,27100,27100,27100,0
|
|
20231102,161200,6589039000,27100,27100,27100,27100,0
|
|
20231102,161100,6589039000,27100,27100,27100,27100,0
|
|
20231102,161000,6589039000,27100,27100,27100,27100,0
|
|
20231102,160900,6589039000,27100,27100,27100,27100,0
|
|
20231102,160800,6589039000,27100,27100,27100,27100,0
|
|
20231102,160700,6589039000,27100,27100,27100,27100,0
|
|
20231102,160600,6589039000,27100,27100,27100,27100,0
|
|
20231102,160500,6589039000,27100,27100,27100,27100,0
|
|
20231102,160400,6589039000,27100,27100,27100,27100,0
|
|
20231102,160300,6589039000,27100,27100,27100,27100,2819
|
|
20231102,160200,6589039000,27100,27100,27100,27100,0
|
|
20231102,160100,6589039000,27100,27100,27100,27100,0
|
|
20231102,160000,6589039000,27100,27100,27100,27100,0
|
|
20231102,155900,6589039000,27100,27100,27100,27100,0
|
|
20231102,155800,6589039000,27100,27100,27100,27100,0
|
|
20231102,155700,6589039000,27100,27100,27100,27100,0
|
|
20231102,155600,6589039000,27100,27100,27100,27100,0
|
|
20231102,155500,6589039000,27100,27100,27100,27100,0
|
|
20231102,155400,6589039000,27100,27100,27100,27100,0
|
|
20231102,155300,6589039000,27100,27100,27100,27100,0
|
|
20231102,155200,6589039000,27100,27100,27100,27100,0
|
|
20231102,155100,6589039000,27100,27100,27100,27100,0
|
|
20231102,155000,6589039000,27100,27100,27100,27100,0
|
|
20231102,154900,6589039000,27100,27100,27100,27100,0
|
|
20231102,154800,6589039000,27100,27100,27100,27100,0
|
|
20231102,154700,6589039000,27100,27100,27100,27100,0
|
|
20231102,154600,6589039000,27100,27100,27100,27100,0
|
|
20231102,154500,6589039000,27100,27100,27100,27100,0
|
|
20231102,154400,6589039000,27100,27100,27100,27100,0
|
|
20231102,154300,6589039000,27100,27100,27100,27100,0
|
|
20231102,154200,6589039000,27100,27100,27100,27100,0
|
|
20231102,154100,6589039000,27100,27100,27100,27100,0
|
|
20231102,154000,6589039000,27100,27100,27100,27100,0
|
|
20231102,153900,6589039000,27100,27100,27100,27100,0
|
|
20231102,153800,6589039000,27100,27100,27100,27100,0
|
|
20231102,153700,6589039000,27100,27100,27100,27100,0
|
|
20231102,153600,6589039000,27100,27100,27100,27100,0
|
|
20231102,153500,6589039000,27100,27100,27100,27100,0
|
|
20231102,153400,6589039000,27100,27100,27100,27100,0
|
|
20231102,153300,6589039000,27100,27100,27100,27100,2819
|
|
20231102,153200,6589039000,27100,27100,27100,27100,0
|
|
20231102,153100,6589039000,27100,27100,27100,27100,0
|
|
20231102,153000,6589039000,27100,27100,27100,27100,2819
|
|
20231102,152900,6512644100,27050,27050,27050,27050,0
|
|
20231102,152800,6512644100,27050,27050,27050,27050,0
|
|
20231102,152700,6512644100,27050,27050,27050,27050,0
|
|
20231102,152600,6512644100,27050,27050,27050,27050,0
|
|
20231102,152500,6512644100,27050,27050,27050,27050,0
|
|
20231102,152400,6512644100,27050,27050,27050,27050,0
|
|
20231102,152300,6512644100,27050,27050,27050,27050,0
|
|
20231102,152200,6512644100,27050,27050,27050,27050,0
|
|
20231102,152100,6512644100,27050,27050,27050,27050,0
|
|
20231102,152000,6512644100,27050,27050,27050,27050,0
|
|
20231102,151900,6512644100,27050,27000,27050,26950,714
|
|
20231102,151800,6493354850,27000,27000,27000,27000,7
|
|
20231102,151700,6493165850,26950,27000,27000,26950,95
|
|
20231102,151600,6490601600,27000,26950,27000,26950,201
|
|
20231102,151500,6485176000,26950,26950,27000,26900,234
|
|
20231102,151400,6478869150,27000,26900,27000,26900,45
|
|
20231102,151300,6477657250,26900,26950,26950,26900,753
|
|
20231102,151200,6457378450,27100,26950,27100,26950,13
|
|
20231102,151100,6457026450,27000,27050,27100,27000,617
|
|
20231102,151000,6440358650,27050,27000,27050,27000,105
|
|
20231102,150900,6437522200,27050,27050,27050,27050,14
|
|
20231102,150800,6437143500,27000,27000,27050,27000,74
|
|
20231102,150700,6435144850,27000,27050,27050,27000,376
|
|
20231102,150600,6424980800,27050,27100,27100,27000,525
|
|
20231102,150500,6410788950,27150,27150,27150,27100,115
|
|
20231102,150400,6407671100,27100,27250,27250,27100,1350
|
|
20231102,150300,6371052050,27250,27050,27250,27050,3703
|
|
20231102,150200,6270460100,27050,27000,27050,27000,833
|
|
20231102,150100,6247930700,27050,27000,27050,27000,235
|
|
20231102,150000,6241574050,27000,27050,27050,27000,166
|
|
20231102,145900,6237089200,27000,27000,27000,27000,51
|
|
20231102,145800,6235712200,27050,27000,27050,27000,113
|
|
20231102,145700,6232660550,27050,27050,27050,27000,513
|
|
20231102,145600,6218794900,27000,27050,27050,27000,70
|
|
20231102,145500,6216902950,27050,27000,27050,27000,2789
|
|
20231102,145400,6141576550,27000,26950,27000,26950,98
|
|
20231102,145300,6138931150,26950,26950,26950,26950,25
|
|
20231102,145200,6138257400,27000,26900,27000,26900,631
|
|
20231102,145100,6121251050,26900,27000,27000,26900,144
|
|
20231102,145000,6117363750,26950,26850,26950,26850,2866
|
|
20231102,144900,6040271650,26850,26900,26900,26850,132
|
|
20231102,144800,6036726350,26850,26900,26900,26850,203
|
|
20231102,144700,6031270200,26900,26950,27000,26900,976
|
|
20231102,144600,6004964000,26950,26950,26950,26950,12
|
|
20231102,144500,6004640600,26950,26950,26950,26950,6
|
|
20231102,144400,6004478900,26950,26950,26950,26950,58
|
|
20231102,144300,6002915800,26900,26950,26950,26900,113
|
|
20231102,144200,5999875450,26900,26900,26900,26900,188
|
|
20231102,144100,5994818250,26950,26900,26950,26900,433
|
|
20231102,144000,5983170500,26950,26950,26950,26950,3
|
|
20231102,143900,5983089650,26950,26900,26950,26900,103
|
|
20231102,143800,5980318300,26950,26950,26950,26950,23
|
|
20231102,143700,5979698450,27000,26900,27000,26900,6
|
|
20231102,143600,5979536950,26900,27000,27000,26900,287
|
|
20231102,143500,5971813000,26900,26950,26950,26900,162
|
|
20231102,143400,5967454600,26950,26950,26950,26950,603
|
|
20231102,143300,5951203750,26950,27000,27000,26950,28
|
|
20231102,143200,5950447800,27000,27000,27050,27000,66
|
|
20231102,143100,5948665750,27000,27000,27000,27000,101
|
|
20231102,143000,5945938750,27000,27000,27000,27000,513
|
|
20231102,142900,5932087750,27000,27000,27000,27000,787
|
|
20231102,142800,5910838750,27050,27000,27050,27000,276
|
|
20231102,142700,5903386050,27000,27050,27050,27000,22
|
|
20231102,142600,5902791450,27050,27000,27050,27000,1416
|
|
20231102,142500,5864558950,27000,27000,27000,27000,13
|
|
20231102,142400,5864207950,27000,26950,27000,26950,468
|
|
20231102,142300,5851594850,26900,26900,26900,26900,1
|
|
20231102,142200,5851567950,26950,26950,26950,26950,42
|
|
20231102,142100,5850436050,26950,27000,27000,26950,14
|
|
20231102,142000,5850058700,26900,26900,26900,26900,7
|
|
20231102,141900,5849870400,26950,26950,27000,26950,379
|
|
20231102,141800,5839655750,26950,26950,26950,26950,152
|
|
20231102,141700,5835559350,27000,26950,27000,26950,243
|
|
20231102,141600,5829008400,26950,26950,26950,26950,32
|
|
20231102,141500,5828146000,26950,26950,26950,26950,103
|
|
20231102,141400,5825370150,26950,26950,26950,26950,205
|
|
20231102,141300,5819845400,26950,26950,26950,26950,12
|
|
20231102,141200,5819522000,26900,26950,26950,26900,53
|
|
20231102,141100,5818094650,26950,26950,26950,26900,150
|
|
20231102,141000,5814059000,26900,26900,26950,26900,274
|
|
20231102,140900,5806687800,26950,26950,26950,26950,1
|
|
20231102,140800,5806660850,26900,26850,26900,26850,245
|
|
20231102,140700,5800070500,26900,26900,26900,26900,11
|
|
20231102,140600,5799774600,26900,26900,26950,26900,797
|
|
20231102,140500,5778334150,26950,26900,26950,26900,37
|
|
20231102,140400,5777337200,26900,26950,26950,26900,141
|
|
20231102,140300,5773544200,26950,26900,26950,26900,322
|
|
20231102,140200,5764881750,26900,26850,26900,26850,43
|
|
20231102,140100,5763726050,26900,26850,26900,26850,23
|
|
20231102,140000,5763107400,26900,26850,26900,26850,251
|
|
20231102,135900,5756367500,26900,26900,26900,26900,13
|
|
20231102,135800,5756017800,26950,26950,26950,26950,5
|
|
20231102,135700,5755883050,26950,26900,26950,26900,717
|
|
20231102,135600,5736595100,26950,26950,26950,26950,23
|
|
20231102,135500,5735975250,26900,26900,26900,26900,120
|
|
20231102,135400,5732747250,26950,26950,26950,26950,0
|
|
20231102,135300,5732747250,26950,26900,26950,26900,378
|
|
20231102,135200,5722579000,26950,27000,27000,26950,58
|
|
20231102,135100,5721015850,26950,26950,27000,26950,106
|
|
20231102,135000,5718156550,26950,27000,27000,26950,10
|
|
20231102,134900,5717886650,27000,27000,27000,27000,1
|
|
20231102,134800,5717859650,26900,27000,27000,26900,173
|
|
20231102,134700,5713199850,26950,26950,26950,26950,1
|
|
20231102,134600,5713172900,27000,27000,27000,26950,20
|
|
20231102,134500,5712633050,27000,27000,27000,27000,14
|
|
20231102,134400,5712255050,26950,26950,26950,26950,0
|
|
20231102,134300,5712255050,26950,26950,26950,26950,373
|
|
20231102,134200,5702202700,27000,27000,27000,27000,23
|
|
20231102,134100,5701581700,27000,26950,27000,26950,97
|
|
20231102,134000,5698966900,26950,26900,26950,26900,830
|
|
20231102,133900,5676639200,26900,26850,26900,26850,1001
|
|
20231102,133800,5649762300,26900,26900,26900,26850,148
|
|
20231102,133700,5645782050,26900,26900,26900,26900,64
|
|
20231102,133600,5644060450,26900,26850,26900,26850,234
|
|
20231102,133500,5637767100,26900,26900,26900,26850,91
|
|
20231102,133400,5635319250,26900,26900,26900,26850,46
|
|
20231102,133300,5634082150,26850,26850,26850,26850,13
|
|
20231102,133200,5633733100,26900,26900,26900,26900,18
|
|
20231102,133100,5633248900,26900,26900,26900,26900,23
|
|
20231102,133000,5632630200,26900,26950,26950,26900,75
|
|
20231102,132900,5630612600,26900,26950,26950,26900,19
|
|
20231102,132800,5630101100,26950,26900,26950,26900,612
|
|
20231102,132700,5613638250,26900,26900,26950,26900,672
|
|
20231102,132600,5595560800,26900,26900,26900,26850,715
|
|
20231102,132500,5576356100,26900,26900,26900,26900,1
|
|
20231102,132400,5576329200,26800,26900,26900,26800,613
|
|
20231102,132300,5559871400,26900,26850,26900,26850,46
|
|
20231102,132200,5558635150,26850,26850,26900,26850,35
|
|
20231102,132100,5557694900,26900,26900,26900,26850,22
|
|
20231102,132000,5557103150,26950,26900,26950,26850,134
|
|
20231102,131900,5553499150,26900,26900,26900,26900,66
|
|
20231102,131800,5551723750,26850,26900,26900,26850,171
|
|
20231102,131700,5547131750,26900,26850,26900,26850,272
|
|
20231102,131600,5539828350,26900,26950,26950,26850,615
|
|
20231102,131500,5523288300,26950,27000,27000,26950,14
|
|
20231102,131400,5522910950,26950,27100,27100,26950,1324
|
|
20231102,131300,5487199600,27100,27000,27100,27000,469
|
|
20231102,131200,5474535200,27000,27100,27100,27000,67
|
|
20231102,131100,5472724800,27100,27050,27100,27050,338
|
|
20231102,131000,5463581850,27000,27000,27050,27000,89
|
|
20231102,130900,5461178750,27050,27050,27050,27050,11
|
|
20231102,130800,5460881200,27000,27100,27100,27000,54
|
|
20231102,130700,5459421200,27100,27100,27100,27100,18
|
|
20231102,130600,5458933400,27100,27100,27100,27100,10
|
|
20231102,130500,5458662400,27100,27100,27100,27050,740
|
|
20231102,130400,5438635750,27050,27100,27100,27050,166
|
|
20231102,130300,5434139650,27100,27100,27100,27100,1
|
|
20231102,130200,5434112550,27100,27100,27100,27100,376
|
|
20231102,130100,5423922950,27100,27150,27150,27100,27
|
|
20231102,130000,5423191000,27150,27150,27150,27150,0
|
|
20231102,125900,5423191000,27150,27150,27150,27150,0
|
|
20231102,125800,5423191000,27150,27100,27150,27100,434
|
|
20231102,125700,5411429250,27100,27100,27100,27050,1293
|
|
20231102,125600,5376389200,27050,27050,27050,27050,0
|
|
20231102,125500,5376389200,27050,27050,27050,27050,1
|
|
20231102,125400,5376362150,27100,27100,27100,27100,41
|
|
20231102,125300,5375251050,27100,27100,27100,27100,5
|
|
20231102,125200,5375115550,27100,27000,27100,27000,102
|
|
20231102,125100,5372351450,27000,27000,27100,27000,814
|
|
20231102,125000,5350332850,27050,27050,27050,27050,20
|
|
20231102,124900,5349791850,27050,27050,27050,27050,0
|
|
20231102,124800,5349791850,27050,26950,27050,26900,1281
|
|
20231102,124700,5315262650,27000,27050,27050,26950,79
|
|
20231102,124600,5313130900,27050,27000,27050,26950,632
|
|
20231102,124500,5296070600,27050,27050,27050,27050,0
|
|
20231102,124400,5296070600,27050,27000,27050,27000,41
|
|
20231102,124300,5294961600,27050,27000,27050,27000,90
|
|
20231102,124200,5292529800,27050,27050,27050,27050,1
|
|
20231102,124100,5292502750,27050,27100,27100,27050,114
|
|
20231102,124000,5289419000,27000,27000,27000,27000,2
|
|
20231102,123900,5289365000,27100,27100,27100,27100,0
|
|
20231102,123800,5289365000,27100,27050,27100,27050,62
|
|
20231102,123700,5287684850,27100,27100,27100,27100,8
|
|
20231102,123600,5287468050,27100,27100,27100,27100,0
|
|
20231102,123500,5287468050,27100,27100,27100,27100,0
|
|
20231102,123400,5287468050,27100,27050,27100,27050,231
|
|
20231102,123300,5281218600,27100,27000,27100,27000,36
|
|
20231102,123200,5280246500,27000,27050,27050,27000,650
|
|
20231102,123100,5262688050,27100,27050,27100,27050,255
|
|
20231102,123000,5255790150,27100,27100,27100,27100,160
|
|
20231102,122900,5251454150,27100,27100,27100,27050,305
|
|
20231102,122800,5243188900,27100,27000,27100,27000,219
|
|
20231102,122700,5237265750,27050,27050,27050,27050,0
|
|
20231102,122600,5237265750,27050,27050,27050,27050,30
|
|
20231102,122500,5236454250,27050,27050,27050,27050,6
|
|
20231102,122400,5236291950,27050,27000,27100,27000,268
|
|
20231102,122300,5229044750,27050,27050,27050,27050,0
|
|
20231102,122200,5229044750,27050,27050,27050,27050,1
|
|
20231102,122100,5229017700,27000,27050,27050,27000,200
|
|
20231102,122000,5223608200,27050,27050,27050,27050,39
|
|
20231102,121900,5222553250,27100,27100,27100,27100,0
|
|
20231102,121800,5222553250,27100,27100,27100,27100,11
|
|
20231102,121700,5222255150,27100,27100,27100,27100,4
|
|
20231102,121600,5222146750,27100,27100,27100,27100,40
|
|
20231102,121500,5221062750,27000,27050,27050,27000,452
|
|
20231102,121400,5208836650,27100,27100,27100,27100,165
|
|
20231102,121300,5204365150,27100,27100,27100,27100,594
|
|
20231102,121200,5188267750,27050,27050,27050,27050,1
|
|
20231102,121100,5188240700,27100,27100,27100,27100,0
|
|
20231102,121000,5188240700,27100,27100,27100,27050,202
|
|
20231102,120900,5182766900,27100,27050,27100,27050,479
|
|
20231102,120800,5169809900,27050,27050,27050,27050,0
|
|
20231102,120700,5169809900,27050,27050,27050,27050,5
|
|
20231102,120600,5169674650,27050,27000,27050,27000,199
|
|
20231102,120500,5164301600,27050,27000,27050,27000,114
|
|
20231102,120400,5161223550,27000,27000,27000,27000,164
|
|
20231102,120300,5156795550,27000,27000,27000,27000,3
|
|
20231102,120200,5156714550,27000,27000,27000,27000,142
|
|
20231102,120100,5152880550,27000,27050,27050,27000,635
|
|
20231102,120000,5135735350,27050,27050,27050,27050,163
|
|
20231102,115900,5131326200,27100,27150,27150,27100,241
|
|
20231102,115800,5124794950,27150,27150,27150,27150,17
|
|
20231102,115700,5124333400,27150,27150,27150,27100,134
|
|
20231102,115600,5120699800,27150,27150,27150,27150,17
|
|
20231102,115500,5120238250,27200,27100,27200,27100,12
|
|
20231102,115400,5119911950,27200,27100,27200,27100,65
|
|
20231102,115300,5118149950,27100,27100,27150,27100,228
|
|
20231102,115200,5111970750,27100,27100,27100,27050,338
|
|
20231102,115100,5102821050,27150,27150,27150,27150,20
|
|
20231102,115000,5102278050,27200,27150,27250,27000,2803
|
|
20231102,114900,5026323300,27150,27250,27250,27150,625
|
|
20231102,114800,5009330100,27300,27200,27300,27200,1953
|
|
20231102,114700,4956095300,27200,27200,27250,27200,212
|
|
20231102,114600,4950328850,27250,27150,27250,27150,371
|
|
20231102,114500,4940237800,27100,27150,27150,27100,1369
|
|
20231102,114400,4903072750,27200,27150,27200,27150,347
|
|
20231102,114300,4893642400,27200,27200,27200,27150,1163
|
|
20231102,114200,4862008900,27250,27150,27250,27150,773
|
|
20231102,114100,4841001150,27200,27250,27250,27200,442
|
|
20231102,114000,4828973750,27250,27200,27250,27150,1121
|
|
20231102,113900,4798482700,27150,27150,27200,27150,2397
|
|
20231102,113800,4733397550,27150,27150,27150,27100,302
|
|
20231102,113700,4725198300,27100,27150,27150,27050,4
|
|
20231102,113600,4725089950,27150,27050,27150,27050,62
|
|
20231102,113500,4723412750,27150,27100,27150,27100,135
|
|
20231102,113400,4719753950,27050,27100,27100,27050,77
|
|
20231102,113300,4717667450,27100,27050,27100,27050,913
|
|
20231102,113200,4692968800,27000,27000,27050,27000,14
|
|
20231102,113100,4692590700,27050,27050,27050,27000,336
|
|
20231102,113000,4683510600,27050,27000,27050,27000,284
|
|
20231102,112900,4675840050,27050,27100,27100,27000,52
|
|
20231102,112800,4674435850,27000,27100,27100,27000,513
|
|
20231102,112700,4660584700,27000,27000,27050,27000,1006
|
|
20231102,112600,4633410650,27050,27000,27050,26850,505
|
|
20231102,112500,4619807850,27000,27050,27050,27000,965
|
|
20231102,112400,4593729250,27050,27050,27100,27050,827
|
|
20231102,112300,4571353900,27050,27050,27100,27050,461
|
|
20231102,112200,4558876100,27050,27050,27050,27050,21
|
|
20231102,112100,4558308050,27000,26950,27000,26950,1054
|
|
20231102,112000,4529887250,26950,27000,27000,26900,268
|
|
20231102,111900,4522674650,26950,26900,27000,26900,575
|
|
20231102,111800,4507184200,26900,26900,26900,26900,83
|
|
20231102,111700,4504951500,26900,26850,26900,26850,37
|
|
20231102,111600,4503956250,26850,26850,26850,26850,59
|
|
20231102,111500,4502372100,26850,26950,26950,26850,347
|
|
20231102,111400,4493036450,26950,26900,26950,26900,56
|
|
20231102,111300,4491527450,26900,26950,26950,26900,119
|
|
20231102,111200,4488325400,26950,26950,26950,26850,14
|
|
20231102,111100,4487949200,26800,26800,26950,26800,502
|
|
20231102,111000,4474443300,26800,26750,26800,26750,283
|
|
20231102,110900,4466872950,26750,26800,26800,26750,997
|
|
20231102,110800,4440158150,26900,26900,26900,26900,20
|
|
20231102,110700,4439620150,26900,26850,26900,26850,464
|
|
20231102,110600,4427155850,26850,26900,26900,26850,137
|
|
20231102,110500,4423477150,26900,26900,26900,26900,122
|
|
20231102,110400,4420195350,26900,27000,27000,26900,252
|
|
20231102,110300,4413403350,26950,26900,26950,26900,218
|
|
20231102,110200,4407537600,26950,27000,27000,26800,309
|
|
20231102,110100,4399230200,27000,26950,27000,26950,96
|
|
20231102,110000,4396642850,26950,26950,26950,26900,171
|
|
20231102,105900,4392037550,26950,26900,26950,26900,187
|
|
20231102,105800,4387003650,26950,27000,27000,26950,2346
|
|
20231102,105700,4323740600,27000,27000,27000,27000,191
|
|
20231102,105600,4318583600,27050,27000,27050,27000,137
|
|
20231102,105500,4314884100,27000,26950,27050,26950,824
|
|
20231102,105400,4292635150,26950,26950,27000,26950,311
|
|
20231102,105300,4284252700,26950,27000,27000,26900,620
|
|
20231102,105200,4267521750,27000,26850,27050,26850,2693
|
|
20231102,105100,4195006950,26850,26850,26850,26850,110
|
|
20231102,105000,4192053450,26800,26800,26900,26800,209
|
|
20231102,104900,4186448600,26800,26800,26800,26800,95
|
|
20231102,104800,4183902600,26800,26800,26800,26800,827
|
|
20231102,104700,4161739000,26850,26850,26850,26850,501
|
|
20231102,104600,4148287150,26850,26900,26950,26850,868
|
|
20231102,104500,4124936150,26900,26750,26900,26750,1527
|
|
20231102,104400,4084003150,26650,26600,26700,26600,152
|
|
20231102,104300,4079948600,26650,26600,26650,26600,1158
|
|
20231102,104200,4049143700,26600,26600,26600,26600,4283
|
|
20231102,104100,3935215900,26600,26600,26600,26600,396
|
|
20231102,104000,3924682300,26600,26600,26600,26600,1
|
|
20231102,103900,3924655700,26600,26700,26700,26550,1443
|
|
20231102,103800,3886284050,26600,26600,26600,26600,215
|
|
20231102,103700,3880565050,26600,26700,26700,26600,165
|
|
20231102,103600,3876163300,26700,26700,26700,26700,85
|
|
20231102,103500,3873893800,26650,26700,26700,26650,659
|
|
20231102,103400,3856305700,26800,26800,26800,26800,4
|
|
20231102,103300,3856198500,26800,26900,26900,26700,3474
|
|
20231102,103200,3763059450,26850,26850,26850,26800,152
|
|
20231102,103100,3758983250,26900,26900,26950,26900,201
|
|
20231102,103000,3753573950,26800,26800,26950,26750,1114
|
|
20231102,102900,3723635400,26850,26800,26850,26800,22
|
|
20231102,102800,3723045300,26750,26900,26900,26750,2575
|
|
20231102,102700,3653932200,26900,26950,26950,26900,490
|
|
20231102,102600,3640732950,27000,27100,27100,26850,704
|
|
20231102,102500,3621714250,27100,27050,27200,27000,1159
|
|
20231102,102400,3590336400,27050,27000,27150,27000,1833
|
|
20231102,102300,3540696600,27000,27000,27050,26900,3052
|
|
20231102,102200,3458291350,27050,26850,27050,26800,6634
|
|
20231102,102100,3280205850,26800,26900,27000,26800,8414
|
|
20231102,102000,3054153800,26800,26750,26800,26750,320
|
|
20231102,101900,3045577850,26800,26950,26950,26800,1867
|
|
20231102,101800,2995457200,26950,26750,26950,26750,10068
|
|
20231102,101700,2724952700,26700,26700,26750,26700,2631
|
|
20231102,101600,2654704900,26700,26650,26750,26650,2951
|
|
20231102,101500,2575942350,26600,26550,26600,26500,1554
|
|
20231102,101400,2534623600,26550,26500,26550,26500,562
|
|
20231102,101300,2519719650,26500,26550,26550,26500,866
|
|
20231102,101200,2496766700,26550,26450,26550,26450,3564
|
|
20231102,101100,2402256550,26450,26350,26450,26350,755
|
|
20231102,101000,2382346350,26400,26400,26400,26400,339
|
|
20231102,100900,2373396750,26400,26400,26400,26400,66
|
|
20231102,100800,2371654350,26400,26500,26500,26350,921
|
|
20231102,100700,2347308500,26550,26550,26550,26550,50
|
|
20231102,100600,2345981000,26550,26550,26550,26550,383
|
|
20231102,100500,2335812350,26550,26350,26550,26350,3439
|
|
20231102,100400,2244877550,26300,26350,26350,26300,606
|
|
20231102,100300,2228938700,26350,26250,26350,26250,2813
|
|
20231102,100200,2155009250,26250,26250,26250,26200,758
|
|
20231102,100100,2135121200,26150,26250,26250,26150,520
|
|
20231102,100000,2121511200,26150,26250,26250,26150,474
|
|
20231102,095900,2109094950,26250,26250,26250,26250,68
|
|
20231102,095800,2107309950,26150,26150,26250,26150,400
|
|
20231102,095700,2096810550,26250,26250,26300,26250,316
|
|
20231102,095600,2088514800,26250,26100,26250,26100,736
|
|
20231102,095500,2069229000,26100,26200,26200,26100,215
|
|
20231102,095400,2063614550,26150,26100,26150,26100,167
|
|
20231102,095300,2059252500,26150,26100,26150,26100,120
|
|
20231102,095200,2056119850,26100,26100,26150,26100,1290
|
|
20231102,095100,2022448500,26100,26100,26150,26100,4026
|
|
20231102,095000,1917369450,26100,26150,26150,26100,717
|
|
20231102,094900,1898653900,26200,26100,26200,26100,4942
|
|
20231102,094800,1769449100,26100,26100,26150,26050,2497
|
|
20231102,094700,1704272300,26100,26050,26150,25950,5055
|
|
20231102,094600,1572713250,26050,26200,26200,26050,6087
|
|
20231102,094500,1413765250,26150,26200,26200,26150,640
|
|
20231102,094400,1397028750,26200,26200,26200,26200,17
|
|
20231102,094300,1396583350,26150,26200,26200,26150,1686
|
|
20231102,094200,1352420150,26200,26200,26200,26150,389
|
|
20231102,094100,1342228850,26200,26200,26200,26200,578
|
|
20231102,094000,1327085250,26200,26300,26300,26200,1219
|
|
20231102,093900,1295126650,26250,26250,26300,26250,119
|
|
20231102,093800,1292002750,26250,26300,26300,26250,137
|
|
20231102,093700,1288401000,26300,26300,26300,26300,21
|
|
20231102,093600,1287848700,26250,26250,26250,26250,101
|
|
20231102,093500,1285197450,26300,26300,26300,26250,636
|
|
20231102,093400,1268502200,26300,26250,26300,26250,10
|
|
20231102,093300,1268239650,26250,26350,26350,26250,504
|
|
20231102,093200,1254999550,26350,26250,26350,26250,22
|
|
20231102,093100,1254421850,26250,26250,26350,26250,108
|
|
20231102,093000,1251586550,26250,26400,26400,26250,1769
|
|
20231102,092900,1204967650,26400,26200,26400,26200,1771
|
|
20231102,092800,1158367000,26250,26150,26250,26100,540
|
|
20231102,092700,1144203150,26200,26200,26200,26100,1376
|
|
20231102,092600,1108215000,26200,26250,26250,26150,2302
|
|
20231102,092500,1047912150,26200,26250,26250,26200,433
|
|
20231102,092400,1036559950,26200,26250,26250,26200,545
|
|
20231102,092300,1022264900,26250,26350,26350,26250,169
|
|
20231102,092200,1017819650,26300,26400,26400,26300,1559
|
|
20231102,092100,976676850,26400,26350,26400,26350,526
|
|
20231102,092000,962791550,26350,26350,26350,26300,438
|
|
20231102,091900,951250650,26350,26300,26350,26300,946
|
|
20231102,091800,926323650,26250,26250,26250,26250,77
|
|
20231102,091700,924302400,26300,26300,26300,26300,449
|
|
20231102,091600,912493700,26300,26250,26300,26250,714
|
|
20231102,091500,893746100,26150,26150,26150,26100,2521
|
|
20231102,091400,827836000,26150,26200,26200,26150,330
|
|
20231102,091300,819205450,26150,26200,26200,26100,2020
|
|
20231102,091200,766460100,26150,26300,26350,26150,1907
|
|
20231102,091100,716458300,26300,26400,26400,26300,651
|
|
20231102,091000,699286250,26400,26450,26450,26350,1062
|
|
20231102,090900,671218250,26450,26300,26450,26300,5123
|
|
20231102,090800,536232850,26300,26300,26300,26300,516
|
|
20231102,090700,522662050,26200,26200,26250,26150,1573
|
|
20231102,090600,481399400,26200,26150,26250,26100,1436
|
|
20231102,090500,443811550,26100,26150,26150,26050,2827
|
|
20231102,090400,370072900,26150,26200,26200,26100,1275
|
|
20231102,090300,336725700,26200,26200,26250,26200,818
|
|
20231102,090200,315253600,26200,26200,26200,26200,1059
|
|
20231102,090100,287507800,26200,26300,26400,26200,1727
|
|
20231102,090000,242168600,26350,26200,26400,26150,9214
|