576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,183300,5600047550,26450,26450,26450,26450,2209
|
|
20231107,183200,5600047550,26450,26450,26450,26450,0
|
|
20231107,183100,5600047550,26450,26450,26450,26450,0
|
|
20231107,183000,5600047550,26450,26450,26450,26450,0
|
|
20231107,182900,5600047550,26450,26450,26450,26450,0
|
|
20231107,182800,5600047550,26450,26450,26450,26450,0
|
|
20231107,182700,5600047550,26450,26450,26450,26450,0
|
|
20231107,182600,5600047550,26450,26450,26450,26450,0
|
|
20231107,182500,5600047550,26450,26450,26450,26450,0
|
|
20231107,182400,5600047550,26450,26450,26450,26450,0
|
|
20231107,182300,5600047550,26450,26450,26450,26450,0
|
|
20231107,182200,5600047550,26450,26450,26450,26450,0
|
|
20231107,182100,5600047550,26450,26450,26450,26450,0
|
|
20231107,182000,5600047550,26450,26450,26450,26450,0
|
|
20231107,181900,5600047550,26450,26450,26450,26450,0
|
|
20231107,181800,5600047550,26450,26450,26450,26450,0
|
|
20231107,181700,5600047550,26450,26450,26450,26450,0
|
|
20231107,181600,5600047550,26450,26450,26450,26450,0
|
|
20231107,181500,5600047550,26450,26450,26450,26450,0
|
|
20231107,181400,5600047550,26450,26450,26450,26450,0
|
|
20231107,181300,5600047550,26450,26450,26450,26450,0
|
|
20231107,181200,5600047550,26450,26450,26450,26450,0
|
|
20231107,181100,5600047550,26450,26450,26450,26450,0
|
|
20231107,181000,5600047550,26450,26450,26450,26450,0
|
|
20231107,180900,5600047550,26450,26450,26450,26450,0
|
|
20231107,180800,5600047550,26450,26450,26450,26450,0
|
|
20231107,180700,5600047550,26450,26450,26450,26450,0
|
|
20231107,180600,5600047550,26450,26450,26450,26450,0
|
|
20231107,180500,5600047550,26450,26450,26450,26450,0
|
|
20231107,180400,5600047550,26450,26450,26450,26450,0
|
|
20231107,180300,5600047550,26450,26450,26450,26450,2209
|
|
20231107,180200,5600047550,26450,26450,26450,26450,0
|
|
20231107,180100,5600047550,26450,26450,26450,26450,0
|
|
20231107,180000,5600047550,26450,26450,26450,26450,0
|
|
20231107,175900,5600047550,26450,26450,26450,26450,0
|
|
20231107,175800,5600047550,26450,26450,26450,26450,0
|
|
20231107,175700,5600047550,26450,26450,26450,26450,0
|
|
20231107,175600,5600047550,26450,26450,26450,26450,0
|
|
20231107,175500,5600047550,26450,26450,26450,26450,0
|
|
20231107,175400,5600047550,26450,26450,26450,26450,0
|
|
20231107,175300,5600047550,26450,26450,26450,26450,0
|
|
20231107,175200,5600047550,26450,26450,26450,26450,0
|
|
20231107,175100,5600047550,26450,26450,26450,26450,0
|
|
20231107,175000,5600047550,26450,26450,26450,26450,0
|
|
20231107,174900,5600047550,26450,26450,26450,26450,0
|
|
20231107,174800,5600047550,26450,26450,26450,26450,0
|
|
20231107,174700,5600047550,26450,26450,26450,26450,0
|
|
20231107,174600,5600047550,26450,26450,26450,26450,0
|
|
20231107,174500,5600047550,26450,26450,26450,26450,0
|
|
20231107,174400,5600047550,26450,26450,26450,26450,0
|
|
20231107,174300,5600047550,26450,26450,26450,26450,0
|
|
20231107,174200,5600047550,26450,26450,26450,26450,0
|
|
20231107,174100,5600047550,26450,26450,26450,26450,0
|
|
20231107,174000,5600047550,26450,26450,26450,26450,0
|
|
20231107,173900,5600047550,26450,26450,26450,26450,0
|
|
20231107,173800,5600047550,26450,26450,26450,26450,0
|
|
20231107,173700,5600047550,26450,26450,26450,26450,0
|
|
20231107,173600,5600047550,26450,26450,26450,26450,0
|
|
20231107,173500,5600047550,26450,26450,26450,26450,0
|
|
20231107,173400,5600047550,26450,26450,26450,26450,0
|
|
20231107,173300,5600047550,26450,26450,26450,26450,2209
|
|
20231107,173200,5600047550,26450,26450,26450,26450,0
|
|
20231107,173100,5600047550,26450,26450,26450,26450,0
|
|
20231107,173000,5600047550,26450,26450,26450,26450,0
|
|
20231107,172900,5600047550,26450,26450,26450,26450,0
|
|
20231107,172800,5600047550,26450,26450,26450,26450,0
|
|
20231107,172700,5600047550,26450,26450,26450,26450,0
|
|
20231107,172600,5600047550,26450,26450,26450,26450,0
|
|
20231107,172500,5600047550,26450,26450,26450,26450,0
|
|
20231107,172400,5600047550,26450,26450,26450,26450,0
|
|
20231107,172300,5600047550,26450,26450,26450,26450,0
|
|
20231107,172200,5600047550,26450,26450,26450,26450,0
|
|
20231107,172100,5600047550,26450,26450,26450,26450,0
|
|
20231107,172000,5600047550,26450,26450,26450,26450,0
|
|
20231107,171900,5600047550,26450,26450,26450,26450,0
|
|
20231107,171800,5600047550,26450,26450,26450,26450,0
|
|
20231107,171700,5600047550,26450,26450,26450,26450,0
|
|
20231107,171600,5600047550,26450,26450,26450,26450,0
|
|
20231107,171500,5600047550,26450,26450,26450,26450,0
|
|
20231107,171400,5600047550,26450,26450,26450,26450,0
|
|
20231107,171300,5600047550,26450,26450,26450,26450,0
|
|
20231107,171200,5600047550,26450,26450,26450,26450,0
|
|
20231107,171100,5600047550,26450,26450,26450,26450,0
|
|
20231107,171000,5600047550,26450,26450,26450,26450,0
|
|
20231107,170900,5600047550,26450,26450,26450,26450,0
|
|
20231107,170800,5600047550,26450,26450,26450,26450,0
|
|
20231107,170700,5600047550,26450,26450,26450,26450,0
|
|
20231107,170600,5600047550,26450,26450,26450,26450,0
|
|
20231107,170500,5600047550,26450,26450,26450,26450,0
|
|
20231107,170400,5600047550,26450,26450,26450,26450,0
|
|
20231107,170300,5600047550,26450,26450,26450,26450,2209
|
|
20231107,170200,5600047550,26450,26450,26450,26450,0
|
|
20231107,170100,5600047550,26450,26450,26450,26450,0
|
|
20231107,170000,5600047550,26450,26450,26450,26450,0
|
|
20231107,165900,5600047550,26450,26450,26450,26450,0
|
|
20231107,165800,5600047550,26450,26450,26450,26450,0
|
|
20231107,165700,5600047550,26450,26450,26450,26450,0
|
|
20231107,165600,5600047550,26450,26450,26450,26450,0
|
|
20231107,165500,5600047550,26450,26450,26450,26450,0
|
|
20231107,165400,5600047550,26450,26450,26450,26450,0
|
|
20231107,165300,5600047550,26450,26450,26450,26450,0
|
|
20231107,165200,5600047550,26450,26450,26450,26450,0
|
|
20231107,165100,5600047550,26450,26450,26450,26450,0
|
|
20231107,165000,5600047550,26450,26450,26450,26450,0
|
|
20231107,164900,5600047550,26450,26450,26450,26450,0
|
|
20231107,164800,5600047550,26450,26450,26450,26450,0
|
|
20231107,164700,5600047550,26450,26450,26450,26450,0
|
|
20231107,164600,5600047550,26450,26450,26450,26450,0
|
|
20231107,164500,5600047550,26450,26450,26450,26450,0
|
|
20231107,164400,5600047550,26450,26450,26450,26450,0
|
|
20231107,164300,5600047550,26450,26450,26450,26450,0
|
|
20231107,164200,5600047550,26450,26450,26450,26450,0
|
|
20231107,164100,5600047550,26450,26450,26450,26450,0
|
|
20231107,164000,5600047550,26450,26450,26450,26450,0
|
|
20231107,163900,5600047550,26450,26450,26450,26450,0
|
|
20231107,163800,5600047550,26450,26450,26450,26450,0
|
|
20231107,163700,5600047550,26450,26450,26450,26450,0
|
|
20231107,163600,5600047550,26450,26450,26450,26450,0
|
|
20231107,163500,5600047550,26450,26450,26450,26450,0
|
|
20231107,163400,5600047550,26450,26450,26450,26450,0
|
|
20231107,163300,5600047550,26450,26450,26450,26450,2209
|
|
20231107,163200,5600047550,26450,26450,26450,26450,0
|
|
20231107,163100,5600047550,26450,26450,26450,26450,0
|
|
20231107,163000,5600047550,26450,26450,26450,26450,0
|
|
20231107,162900,5600047550,26450,26450,26450,26450,0
|
|
20231107,162800,5600047550,26450,26450,26450,26450,0
|
|
20231107,162700,5600047550,26450,26450,26450,26450,0
|
|
20231107,162600,5600047550,26450,26450,26450,26450,0
|
|
20231107,162500,5600047550,26450,26450,26450,26450,0
|
|
20231107,162400,5600047550,26450,26450,26450,26450,0
|
|
20231107,162300,5600047550,26450,26450,26450,26450,0
|
|
20231107,162200,5600047550,26450,26450,26450,26450,0
|
|
20231107,162100,5600047550,26450,26450,26450,26450,0
|
|
20231107,162000,5600047550,26450,26450,26450,26450,0
|
|
20231107,161900,5600047550,26450,26450,26450,26450,0
|
|
20231107,161800,5600047550,26450,26450,26450,26450,0
|
|
20231107,161700,5600047550,26450,26450,26450,26450,0
|
|
20231107,161600,5600047550,26450,26450,26450,26450,0
|
|
20231107,161500,5600047550,26450,26450,26450,26450,0
|
|
20231107,161400,5600047550,26450,26450,26450,26450,0
|
|
20231107,161300,5600047550,26450,26450,26450,26450,0
|
|
20231107,161200,5600047550,26450,26450,26450,26450,0
|
|
20231107,161100,5600047550,26450,26450,26450,26450,0
|
|
20231107,161000,5600047550,26450,26450,26450,26450,0
|
|
20231107,160900,5600047550,26450,26450,26450,26450,0
|
|
20231107,160800,5600047550,26450,26450,26450,26450,0
|
|
20231107,160700,5600047550,26450,26450,26450,26450,0
|
|
20231107,160600,5600047550,26450,26450,26450,26450,0
|
|
20231107,160500,5600047550,26450,26450,26450,26450,0
|
|
20231107,160400,5600047550,26450,26450,26450,26450,0
|
|
20231107,160300,5600047550,26450,26450,26450,26450,2209
|
|
20231107,160200,5600047550,26450,26450,26450,26450,0
|
|
20231107,160100,5600047550,26450,26450,26450,26450,0
|
|
20231107,160000,5600047550,26450,26450,26450,26450,0
|
|
20231107,155900,5600047550,26450,26450,26450,26450,0
|
|
20231107,155800,5600047550,26450,26450,26450,26450,0
|
|
20231107,155700,5600047550,26450,26450,26450,26450,0
|
|
20231107,155600,5600047550,26450,26450,26450,26450,0
|
|
20231107,155500,5600047550,26450,26450,26450,26450,0
|
|
20231107,155400,5600047550,26450,26450,26450,26450,0
|
|
20231107,155300,5600047550,26450,26450,26450,26450,0
|
|
20231107,155200,5600047550,26450,26450,26450,26450,0
|
|
20231107,155100,5600047550,26450,26450,26450,26450,0
|
|
20231107,155000,5600047550,26450,26450,26450,26450,0
|
|
20231107,154900,5600047550,26450,26450,26450,26450,0
|
|
20231107,154800,5600047550,26450,26450,26450,26450,0
|
|
20231107,154700,5600047550,26450,26450,26450,26450,0
|
|
20231107,154600,5600047550,26450,26450,26450,26450,0
|
|
20231107,154500,5600047550,26450,26450,26450,26450,0
|
|
20231107,154400,5600047550,26450,26450,26450,26450,0
|
|
20231107,154300,5600047550,26450,26450,26450,26450,0
|
|
20231107,154200,5600047550,26450,26450,26450,26450,0
|
|
20231107,154100,5600047550,26450,26450,26450,26450,0
|
|
20231107,154000,5600047550,26450,26450,26450,26450,0
|
|
20231107,153900,5600047550,26450,26450,26450,26450,0
|
|
20231107,153800,5600047550,26450,26450,26450,26450,0
|
|
20231107,153700,5600047550,26450,26450,26450,26450,0
|
|
20231107,153600,5600047550,26450,26450,26450,26450,0
|
|
20231107,153500,5600047550,26450,26450,26450,26450,0
|
|
20231107,153400,5600047550,26450,26450,26450,26450,0
|
|
20231107,153300,5600047550,26450,26450,26450,26450,2209
|
|
20231107,153200,5600047550,26450,26450,26450,26450,0
|
|
20231107,153100,5600047550,26450,26450,26450,26450,0
|
|
20231107,153000,5600047550,26450,26450,26450,26450,2209
|
|
20231107,152900,5541619500,26450,26450,26450,26450,0
|
|
20231107,152800,5541619500,26450,26450,26450,26450,0
|
|
20231107,152700,5541619500,26450,26450,26450,26450,0
|
|
20231107,152600,5541619500,26450,26450,26450,26450,0
|
|
20231107,152500,5541619500,26450,26450,26450,26450,0
|
|
20231107,152400,5541619500,26450,26450,26450,26450,0
|
|
20231107,152300,5541619500,26450,26450,26450,26450,0
|
|
20231107,152200,5541619500,26450,26450,26450,26450,0
|
|
20231107,152100,5541619500,26450,26450,26450,26450,0
|
|
20231107,152000,5541619500,26450,26450,26450,26450,0
|
|
20231107,151900,5541619500,26450,26500,26500,26400,397
|
|
20231107,151800,5531135000,26500,26500,26500,26450,34
|
|
20231107,151700,5530234250,26500,26500,26500,26500,28
|
|
20231107,151600,5529492250,26500,26450,26500,26400,192
|
|
20231107,151500,5524415700,26400,26450,26450,26400,25
|
|
20231107,151400,5523755000,26450,26500,26550,26350,3750
|
|
20231107,151300,5424756100,26550,26550,26550,26500,33
|
|
20231107,151200,5423880650,26550,26450,26550,26450,1238
|
|
20231107,151100,5391078750,26450,26500,26500,26450,337
|
|
20231107,151000,5382165050,26500,26500,26500,26450,74
|
|
20231107,150900,5380204700,26500,26500,26500,26500,2
|
|
20231107,150800,5380151700,26450,26450,26500,26450,2084
|
|
20231107,150700,5325001850,26450,26450,26450,26450,25
|
|
20231107,150600,5324340600,26400,26400,26450,26350,907
|
|
20231107,150500,5300391350,26400,26400,26400,26350,358
|
|
20231107,150400,5290940900,26350,26350,26350,26350,0
|
|
20231107,150300,5290940900,26350,26350,26350,26350,55
|
|
20231107,150200,5289491650,26400,26350,26400,26350,601
|
|
20231107,150100,5273655250,26350,26350,26350,26300,314
|
|
20231107,150000,5265396350,26350,26350,26350,26300,28
|
|
20231107,145900,5264658650,26350,26350,26350,26300,807
|
|
20231107,145800,5243424200,26350,26400,26400,26350,392
|
|
20231107,145700,5233094000,26400,26400,26400,26400,34
|
|
20231107,145600,5232196400,26350,26400,26400,26350,74
|
|
20231107,145500,5230245950,26400,26400,26400,26350,305
|
|
20231107,145400,5222195800,26350,26350,26350,26300,308
|
|
20231107,145300,5214080150,26350,26300,26350,26300,424
|
|
20231107,145200,5202927750,26300,26300,26300,26300,27
|
|
20231107,145100,5202217650,26350,26350,26350,26350,34
|
|
20231107,145000,5201321750,26350,26350,26350,26350,5
|
|
20231107,144900,5201190000,26300,26300,26350,26300,750
|
|
20231107,144800,5181462900,26350,26350,26350,26350,10
|
|
20231107,144700,5181199400,26300,26350,26350,26300,1140
|
|
20231107,144600,5151212150,26350,26350,26350,26350,251
|
|
20231107,144500,5144598300,26350,26350,26350,26350,75
|
|
20231107,144400,5142622050,26350,26400,26400,26350,4
|
|
20231107,144300,5142516550,26350,26300,26400,26300,71
|
|
20231107,144200,5140649050,26350,26350,26350,26300,19
|
|
20231107,144100,5140148650,26350,26350,26350,26350,21
|
|
20231107,144000,5139595300,26350,26350,26350,26350,57
|
|
20231107,143900,5138093350,26350,26350,26350,26350,0
|
|
20231107,143800,5138093350,26350,26300,26350,26300,74
|
|
20231107,143700,5136145950,26250,26250,26250,26250,30
|
|
20231107,143600,5135358450,26350,26350,26400,26350,593
|
|
20231107,143500,5119729450,26350,26350,26350,26250,398
|
|
20231107,143400,5109262400,26350,26350,26350,26350,124
|
|
20231107,143300,5105995000,26350,26250,26350,26250,236
|
|
20231107,143200,5099796400,26250,26250,26250,26250,0
|
|
20231107,143100,5099796400,26250,26250,26250,26250,24
|
|
20231107,143000,5099166400,26200,26250,26350,26200,1033
|
|
20231107,142900,5072073400,26250,26250,26300,26250,549
|
|
20231107,142800,5057660450,26250,26200,26400,26200,847
|
|
20231107,142700,5035412050,26250,26250,26250,26200,136
|
|
20231107,142600,5031847550,26250,26200,26250,26200,194
|
|
20231107,142500,5026763150,26200,26250,26250,26200,65
|
|
20231107,142400,5025059600,26250,26250,26300,26200,323
|
|
20231107,142300,5016580850,26200,26250,26250,26200,267
|
|
20231107,142200,5009577550,26250,26250,26250,26200,76
|
|
20231107,142100,5007585250,26250,26250,26250,26250,1211
|
|
20231107,142000,4975796500,26250,26250,26300,26250,114
|
|
20231107,141900,4972803750,26250,26350,26350,26250,274
|
|
20231107,141800,4965608150,26300,26250,26300,26250,162
|
|
20231107,141700,4961350300,26250,26250,26300,26250,168
|
|
20231107,141600,4956937400,26300,26300,26300,26250,63
|
|
20231107,141500,4955283250,26250,26300,26300,26250,67
|
|
20231107,141400,4953523950,26250,26250,26250,26250,157
|
|
20231107,141300,4949402700,26250,26300,26300,26250,139
|
|
20231107,141200,4945753550,26300,26250,26300,26250,57
|
|
20231107,141100,4944257200,26250,26250,26250,26250,111
|
|
20231107,141000,4941343450,26250,26250,26300,26250,331
|
|
20231107,140900,4932643650,26300,26250,26300,26250,128
|
|
20231107,140800,4929280000,26300,26300,26350,26250,1461
|
|
20231107,140700,4890884600,26350,26350,26350,26300,405
|
|
20231107,140600,4880232050,26350,26350,26350,26350,397
|
|
20231107,140500,4869771100,26350,26350,26350,26350,94
|
|
20231107,140400,4867294200,26350,26350,26350,26350,155
|
|
20231107,140300,4863209950,26350,26350,26400,26350,119
|
|
20231107,140200,4860073800,26450,26400,26450,26350,65
|
|
20231107,140100,4858360500,26300,26450,26450,26300,1031
|
|
20231107,140000,4831182250,26500,26500,26500,26500,13
|
|
20231107,135900,4830837750,26400,26500,26500,26400,158
|
|
20231107,135800,4826658750,26500,26500,26500,26500,2
|
|
20231107,135700,4826605750,26500,26500,26500,26400,21
|
|
20231107,135600,4826049750,26500,26500,26500,26500,1262
|
|
20231107,135500,4792606750,26450,26350,26450,26350,973
|
|
20231107,135400,4766873100,26400,26400,26400,26400,3
|
|
20231107,135300,4766793900,26400,26400,26450,26400,621
|
|
20231107,135200,4750399000,26350,26350,26350,26350,480
|
|
20231107,135100,4737751000,26350,26350,26350,26350,71
|
|
20231107,135000,4735880150,26300,26250,26300,26250,59
|
|
20231107,134900,4734330950,26300,26300,26350,26250,292
|
|
20231107,134800,4726651350,26300,26300,26300,26300,486
|
|
20231107,134700,4713869550,26350,26350,26350,26350,361
|
|
20231107,134600,4704357200,26350,26450,26450,26350,151
|
|
20231107,134500,4700376250,26450,26450,26450,26450,27
|
|
20231107,134400,4699662100,26400,26400,26400,26400,79
|
|
20231107,134300,4697576500,26450,26400,26450,26350,310
|
|
20231107,134200,4689389100,26450,26400,26450,26400,4
|
|
20231107,134100,4689283350,26350,26450,26450,26350,230
|
|
20231107,134000,4683200750,26500,26350,26500,26300,1593
|
|
20231107,133900,4641105300,26300,26300,26300,26300,11
|
|
20231107,133800,4640816000,26350,26300,26350,26300,419
|
|
20231107,133700,4629796100,26300,26350,26350,26300,12
|
|
20231107,133600,4629480000,26350,26350,26350,26350,0
|
|
20231107,133500,4629480000,26350,26350,26350,26350,160
|
|
20231107,133400,4625264000,26350,26350,26350,26350,115
|
|
20231107,133300,4622233750,26350,26350,26350,26350,0
|
|
20231107,133200,4622233750,26350,26400,26400,26350,141
|
|
20231107,133100,4618517300,26350,26400,26400,26350,10
|
|
20231107,133000,4618253400,26350,26350,26350,26350,25
|
|
20231107,132900,4617594650,26250,26300,26350,26250,1162
|
|
20231107,132800,4586991750,26250,26300,26300,26250,63
|
|
20231107,132700,4585337350,26300,26250,26300,26250,154
|
|
20231107,132600,4581287350,26300,26250,26300,26250,803
|
|
20231107,132500,4560208450,26250,26250,26250,26250,21
|
|
20231107,132400,4559657200,26250,26300,26300,26250,286
|
|
20231107,132300,4552149350,26300,26300,26300,26300,0
|
|
20231107,132200,4552149350,26300,26300,26300,26300,227
|
|
20231107,132100,4546179250,26350,26350,26350,26350,0
|
|
20231107,132000,4546179250,26350,26300,26350,26300,104
|
|
20231107,131900,4543442950,26300,26300,26300,26300,320
|
|
20231107,131800,4535026950,26250,26250,26250,26250,0
|
|
20231107,131700,4535026950,26250,26250,26250,26250,10
|
|
20231107,131600,4534764450,26250,26300,26300,26250,21
|
|
20231107,131500,4534213150,26300,26300,26300,26300,19
|
|
20231107,131400,4533713450,26250,26250,26250,26250,108
|
|
20231107,131300,4530878450,26250,26200,26300,26200,30
|
|
20231107,131200,4530091900,26250,26250,26250,26250,26
|
|
20231107,131100,4529409400,26250,26250,26300,26250,1019
|
|
20231107,131000,4502660600,26300,26300,26300,26250,216
|
|
20231107,130900,4496982500,26350,26250,26350,26250,27
|
|
20231107,130800,4496273450,26300,26300,26300,26300,114
|
|
20231107,130700,4493275250,26300,26300,26300,26300,131
|
|
20231107,130600,4489829950,26300,26250,26300,26200,355
|
|
20231107,130500,4480512700,26300,26300,26300,26300,10
|
|
20231107,130400,4480249700,26300,26300,26300,26300,10
|
|
20231107,130300,4479986700,26300,26300,26300,26300,1
|
|
20231107,130200,4479960400,26200,26350,26350,26200,626
|
|
20231107,130100,4463540200,26350,26350,26350,26350,1
|
|
20231107,130000,4463513850,26350,26300,26350,26250,303
|
|
20231107,125900,4455559650,26300,26300,26300,26300,0
|
|
20231107,125800,4455559650,26300,26350,26350,26300,59
|
|
20231107,125700,4454005200,26350,26300,26350,26300,120
|
|
20231107,125600,4450848600,26250,26250,26250,26250,2
|
|
20231107,125500,4450796100,26250,26250,26250,26250,50
|
|
20231107,125400,4449483600,26200,26200,26200,26200,0
|
|
20231107,125300,4449483600,26200,26250,26250,26200,50
|
|
20231107,125200,4448173550,26200,26250,26300,26200,330
|
|
20231107,125100,4439515200,26250,26250,26250,26250,250
|
|
20231107,125000,4432952700,26250,26200,26250,26200,317
|
|
20231107,124900,4424644300,26200,26200,26200,26200,2
|
|
20231107,124800,4424591900,26100,26150,26150,26100,140
|
|
20231107,124700,4420935850,26150,26100,26150,26100,1311
|
|
20231107,124600,4386702200,26100,26100,26100,26100,2950
|
|
20231107,124500,4309707200,26100,26200,26200,26100,739
|
|
20231107,124400,4290409750,26200,26100,26200,26100,8
|
|
20231107,124300,4290200550,26150,26150,26200,26150,256
|
|
20231107,124200,4283506100,26150,26150,26150,26150,6
|
|
20231107,124100,4283349200,26150,26150,26150,26150,1389
|
|
20231107,124000,4247026850,26200,26200,26250,26200,704
|
|
20231107,123900,4228581550,26250,26300,26300,26250,55
|
|
20231107,123800,4227137550,26200,26200,26200,26200,176
|
|
20231107,123700,4222526350,26250,26250,26300,26200,466
|
|
20231107,123600,4210298050,26250,26300,26300,26250,115
|
|
20231107,123500,4207278250,26250,26300,26300,26250,168
|
|
20231107,123400,4202865750,26150,26250,26300,26150,463
|
|
20231107,123300,4190751100,26200,26300,26300,26150,1246
|
|
20231107,123200,4158111500,26250,26250,26250,26250,20
|
|
20231107,123100,4157586500,26200,26200,26200,26200,74
|
|
20231107,123000,4155647700,26200,26200,26200,26150,53
|
|
20231107,122900,4154261000,26200,26200,26200,26200,139
|
|
20231107,122800,4150619200,26200,26250,26250,26200,125
|
|
20231107,122700,4147343700,26250,26250,26250,26250,13
|
|
20231107,122600,4147002450,26250,26250,26250,26250,5
|
|
20231107,122500,4146871200,26250,26250,26250,26250,2
|
|
20231107,122400,4146818700,26250,26250,26250,26250,22
|
|
20231107,122300,4146241200,26250,26150,26250,26150,631
|
|
20231107,122200,4129730550,26150,26200,26200,26150,213
|
|
20231107,122100,4124157750,26200,26200,26200,26200,1
|
|
20231107,122000,4124131550,26250,26250,26250,26250,1
|
|
20231107,121900,4124105300,26200,26200,26200,26200,50
|
|
20231107,121800,4122795300,26250,26250,26250,26250,1
|
|
20231107,121700,4122769050,26200,26200,26200,26200,122
|
|
20231107,121600,4119572650,26200,26250,26250,26200,4
|
|
20231107,121500,4119467750,26250,26150,26250,26150,709
|
|
20231107,121400,4100926550,26150,26250,26250,26150,154
|
|
20231107,121300,4096897950,26200,26200,26200,26150,1048
|
|
20231107,121200,4069485450,26200,26250,26250,26200,403
|
|
20231107,121100,4058924950,26250,26200,26250,26150,191
|
|
20231107,121000,4053920750,26200,26200,26200,26150,2692
|
|
20231107,120900,3983439400,26200,26250,26250,26200,112
|
|
20231107,120800,3980501900,26250,26200,26250,26200,202
|
|
20231107,120700,3975199500,26250,26250,26250,26200,910
|
|
20231107,120600,3951341350,26250,26300,26350,26250,17
|
|
20231107,120500,3950894650,26250,26350,26350,26250,315
|
|
20231107,120400,3942624350,26350,26250,26350,26200,353
|
|
20231107,120300,3933365250,26250,26300,26300,26250,71
|
|
20231107,120200,3931500750,26400,26300,26400,26250,4431
|
|
20231107,120100,3815016050,26350,26350,26350,26350,511
|
|
20231107,120000,3801551200,26300,26350,26350,26300,71
|
|
20231107,115900,3799681900,26350,26400,26400,26350,394
|
|
20231107,115800,3789299250,26350,26400,26400,26350,314
|
|
20231107,115700,3781025100,26350,26400,26400,26350,100
|
|
20231107,115600,3778389850,26350,26450,26450,26350,106
|
|
20231107,115500,3775592900,26400,26400,26400,26400,96
|
|
20231107,115400,3773058500,26350,26400,26400,26350,20
|
|
20231107,115300,3772531250,26400,26450,26450,26400,13
|
|
20231107,115200,3772187900,26350,26450,26500,26350,32
|
|
20231107,115100,3771342650,26400,26400,26500,26300,1009
|
|
20231107,115000,3744739950,26350,26350,26350,26350,7
|
|
20231107,114900,3744555500,26350,26350,26350,26350,193
|
|
20231107,114800,3739469950,26350,26350,26350,26350,200
|
|
20231107,114700,3734199950,26300,26350,26350,26250,1913
|
|
20231107,114600,3683965750,26300,26300,26300,26300,75
|
|
20231107,114500,3681993250,26300,26300,26300,26300,763
|
|
20231107,114400,3661926350,26300,26300,26300,26300,329
|
|
20231107,114300,3653273650,26350,26350,26350,26300,296
|
|
20231107,114200,3645486100,26300,26350,26350,26300,20
|
|
20231107,114100,3644960050,26350,26350,26400,26350,1301
|
|
20231107,114000,3610676300,26400,26400,26400,26400,196
|
|
20231107,113900,3605501900,26400,26400,26400,26350,230
|
|
20231107,113800,3599439900,26400,26350,26400,26350,304
|
|
20231107,113700,3591429250,26350,26400,26400,26350,252
|
|
20231107,113600,3584785950,26400,26400,26400,26350,205
|
|
20231107,113500,3579383250,26400,26400,26400,26400,70
|
|
20231107,113400,3577535250,26350,26400,26400,26350,2
|
|
20231107,113300,3577482500,26400,26400,26400,26400,647
|
|
20231107,113200,3560401700,26400,26400,26400,26400,141
|
|
20231107,113100,3556679300,26400,26400,26400,26400,749
|
|
20231107,113000,3536905700,26400,26400,26400,26400,113
|
|
20231107,112900,3533922500,26400,26400,26400,26350,836
|
|
20231107,112800,3511888350,26400,26400,26400,26350,244
|
|
20231107,112700,3505456750,26400,26350,26400,26350,150
|
|
20231107,112600,3501501750,26400,26400,26400,26350,55
|
|
20231107,112500,3500050650,26400,26350,26400,26350,27
|
|
20231107,112400,3499338700,26350,26400,26400,26350,66
|
|
20231107,112300,3497598800,26450,26400,26450,26400,125
|
|
20231107,112200,3494297450,26400,26350,26400,26350,87
|
|
20231107,112100,3492003600,26350,26400,26400,26350,119
|
|
20231107,112000,3488864500,26400,26400,26450,26400,1884
|
|
20231107,111900,3439123100,26400,26400,26400,26400,265
|
|
20231107,111800,3432127100,26400,26400,26450,26400,23
|
|
20231107,111700,3431519300,26400,26400,26400,26400,378
|
|
20231107,111600,3421540100,26400,26450,26450,26400,379
|
|
20231107,111500,3411516150,26450,26450,26450,26350,964
|
|
20231107,111400,3386066050,26400,26400,26450,26350,133
|
|
20231107,111300,3382555350,26400,26350,26400,26350,711
|
|
20231107,111200,3363789200,26350,26400,26450,26350,1157
|
|
20231107,111100,3333302000,26350,26350,26450,26350,379
|
|
20231107,111000,3323300400,26400,26450,26450,26350,984
|
|
20231107,110900,3297327600,26450,26500,26500,26450,1748
|
|
20231107,110800,3251080550,26500,26550,26550,26500,3980
|
|
20231107,110700,3145600000,26600,26550,26600,26500,1098
|
|
20231107,110600,3116440900,26600,26650,26650,26600,60
|
|
20231107,110500,3114844800,26650,26650,26650,26650,53
|
|
20231107,110400,3113432350,26650,26600,26650,26600,1260
|
|
20231107,110300,3079909850,26650,26600,26650,26600,712
|
|
20231107,110200,3060955600,26600,26650,26650,26600,4330
|
|
20231107,110100,2945633700,26650,26700,26700,26650,26
|
|
20231107,110000,2944939550,26700,26700,26750,26700,74
|
|
20231107,105900,2942963250,26700,26700,26700,26700,234
|
|
20231107,105800,2936715450,26700,26700,26750,26700,291
|
|
20231107,105700,2928945700,26700,26750,26750,26650,408
|
|
20231107,105600,2918054400,26650,26650,26650,26650,38
|
|
20231107,105500,2917041700,26750,26800,26800,26650,2054
|
|
20231107,105400,2862134500,26750,26800,26800,26750,52
|
|
20231107,105300,2860741500,26800,26800,26800,26800,27
|
|
20231107,105200,2860017900,26800,26800,26800,26800,14
|
|
20231107,105100,2859642700,26800,26800,26800,26800,476
|
|
20231107,105000,2846885900,26900,26800,26900,26800,289
|
|
20231107,104900,2839137900,26800,26800,26800,26800,466
|
|
20231107,104800,2826649100,26800,26800,26800,26800,688
|
|
20231107,104700,2808210700,26750,26750,26750,26750,62
|
|
20231107,104600,2806552200,26750,26750,26750,26750,30
|
|
20231107,104500,2805749700,26700,26700,26700,26700,262
|
|
20231107,104400,2798754300,26700,26700,26800,26700,762
|
|
20231107,104300,2778387350,26700,26750,26800,26700,1621
|
|
20231107,104200,2735083650,26750,26800,26800,26750,44
|
|
20231107,104100,2733906550,26800,26800,26800,26800,12
|
|
20231107,104000,2733584950,26750,26750,26750,26750,180
|
|
20231107,103900,2728769950,26750,26750,26750,26700,412
|
|
20231107,103800,2717749800,26750,26750,26800,26750,129
|
|
20231107,103700,2714298000,26750,26850,26850,26750,2035
|
|
20231107,103600,2659770000,26850,26850,26850,26850,600
|
|
20231107,103500,2643660000,26850,26850,26850,26850,532
|
|
20231107,103400,2629375800,26850,26850,26850,26850,160
|
|
20231107,103300,2625079800,26850,26850,26850,26850,147
|
|
20231107,103200,2621132850,26850,26850,26850,26850,289
|
|
20231107,103100,2613373200,26850,26850,26850,26850,933
|
|
20231107,103000,2588322150,26850,26850,26850,26850,38
|
|
20231107,102900,2587301850,26900,26900,26900,26850,122
|
|
20231107,102800,2584020950,26900,26900,26900,26900,11
|
|
20231107,102700,2583725050,26850,26900,26900,26850,15
|
|
20231107,102600,2583322000,26900,26900,26900,26900,63
|
|
20231107,102500,2581627300,26900,26900,26950,26900,251
|
|
20231107,102400,2574873900,26950,26950,26950,26950,0
|
|
20231107,102300,2574873900,26950,26900,26950,26900,267
|
|
20231107,102200,2567690100,26900,26900,26900,26900,50
|
|
20231107,102100,2566345100,26900,26900,26900,26800,263
|
|
20231107,102000,2559295100,26900,26800,26900,26800,420
|
|
20231107,101900,2548035600,26800,26850,26850,26800,202
|
|
20231107,101800,2542621900,26850,26850,26850,26850,202
|
|
20231107,101700,2537198200,26850,26800,26850,26800,202
|
|
20231107,101600,2531779500,26800,26800,26800,26800,320
|
|
20231107,101500,2523203500,26800,26800,26800,26800,231
|
|
20231107,101400,2517012700,26800,26800,26850,26800,738
|
|
20231107,101300,2497234200,26700,26750,26750,26700,63
|
|
20231107,101200,2495551000,26800,26650,26800,26650,31
|
|
20231107,101100,2494724700,26600,26900,26950,26600,4779
|
|
20231107,101000,2366952200,26850,26850,26850,26800,121
|
|
20231107,100900,2363708250,26800,27000,27000,26800,2900
|
|
20231107,100800,2285748350,27000,27000,27000,26900,684
|
|
20231107,100700,2267337550,27000,27000,27000,26900,1758
|
|
20231107,100600,2219969150,26950,27000,27000,26950,261
|
|
20231107,100500,2212924200,27000,27050,27050,27000,764
|
|
20231107,100400,2192291050,27000,27000,27000,27000,17
|
|
20231107,100300,2191832050,27000,27050,27050,27000,556
|
|
20231107,100200,2176817150,27050,27100,27100,27050,68
|
|
20231107,100100,2174977150,27100,27100,27100,27100,100
|
|
20231107,100000,2172267150,27100,27100,27100,27100,22
|
|
20231107,095900,2171670950,27100,27100,27100,26900,3044
|
|
20231107,095800,2089660750,27100,27100,27100,27100,8
|
|
20231107,095700,2089443950,26950,26950,27100,26950,2228
|
|
20231107,095600,2029265750,26950,26950,26950,26950,38
|
|
20231107,095500,2028241650,26950,26950,26950,26950,421
|
|
20231107,095400,2016895700,26950,26950,26950,26950,0
|
|
20231107,095300,2016895700,26950,26900,26950,26900,531
|
|
20231107,095200,2002611300,26900,26900,26900,26850,2578
|
|
20231107,095100,1933366950,26900,26950,26950,26900,1875
|
|
20231107,095000,1882913450,26950,26900,26950,26900,434
|
|
20231107,094900,1871222400,26950,26950,26950,26900,111
|
|
20231107,094800,1868234950,26900,27000,27000,26900,1295
|
|
20231107,094700,1833303200,27050,27050,27050,27000,2377
|
|
20231107,094600,1769022050,27050,27150,27150,27050,925
|
|
20231107,094500,1743942100,27050,27150,27200,27050,2519
|
|
20231107,094400,1675673350,27150,27200,27200,27150,1571
|
|
20231107,094300,1633006750,27200,27250,27250,27200,1962
|
|
20231107,094200,1579632700,27250,27250,27300,27250,1617
|
|
20231107,094100,1535564450,27300,27300,27300,27300,1048
|
|
20231107,094000,1506954050,27350,27300,27350,27300,110
|
|
20231107,093900,1503947300,27350,27300,27350,27300,289
|
|
20231107,093800,1496049150,27300,27300,27350,27300,907
|
|
20231107,093700,1471287500,27300,27350,27350,27250,498
|
|
20231107,093600,1457692750,27400,27300,27400,27300,14
|
|
20231107,093500,1457310300,27300,27350,27400,27300,272
|
|
20231107,093400,1449873900,27400,27400,27450,27400,801
|
|
20231107,093300,1427926450,27400,27400,27400,27400,2
|
|
20231107,093200,1427871650,27400,27350,27400,27350,36
|
|
20231107,093100,1426887000,27350,27350,27350,27350,159
|
|
20231107,093000,1422538350,27450,27400,27450,27400,126
|
|
20231107,092900,1419081550,27400,27350,27400,27300,363
|
|
20231107,092800,1409141900,27350,27400,27400,27300,2329
|
|
20231107,092700,1345396000,27450,27500,27500,27450,963
|
|
20231107,092600,1318949100,27550,27550,27550,27500,582
|
|
20231107,092500,1302943800,27550,27450,27550,27450,645
|
|
20231107,092400,1285208400,27500,27450,27550,27450,46
|
|
20231107,092300,1283944850,27400,27600,27600,27400,3467
|
|
20231107,092200,1188672050,27600,27600,27650,27550,134
|
|
20231107,092100,1184973400,27550,27500,27700,27500,2767
|
|
20231107,092000,1108627950,27500,27600,27600,27500,3506
|
|
20231107,091900,1012096050,27550,27450,27550,27400,2110
|
|
20231107,091800,954039550,27500,27550,27650,27500,1756
|
|
20231107,091700,905616400,27600,27550,27600,27500,2407
|
|
20231107,091600,839209900,27550,27400,27550,27350,2168
|
|
20231107,091500,779657300,27350,27200,27350,27200,1248
|
|
20231107,091400,745553100,27200,27200,27300,27000,720
|
|
20231107,091300,726057550,27300,27300,27300,27100,2170
|
|
20231107,091200,666959400,27300,27300,27350,27250,681
|
|
20231107,091100,648371650,27350,27300,27350,27300,727
|
|
20231107,091000,628504700,27300,27350,27350,27200,671
|
|
20231107,090900,610242450,27200,27200,27300,27200,1091
|
|
20231107,090800,580483800,27250,27100,27250,26950,449
|
|
20231107,090700,568326300,27050,27050,27100,26950,1528
|
|
20231107,090600,527012300,26850,26900,27000,26850,1754
|
|
20231107,090500,479843300,26900,27000,27000,26850,949
|
|
20231107,090400,454323050,27000,27000,27000,27000,675
|
|
20231107,090300,436098050,27000,26950,27000,26850,2792
|
|
20231107,090200,360946250,27050,27150,27150,26950,3185
|
|
20231107,090100,274829500,27200,27300,27350,27200,5052
|
|
20231107,090000,137213850,27300,27400,27400,27300,5013
|