576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,183300,1024511750,27200,27200,27200,27200,2351
|
|
20241104,183200,1024511750,27200,27200,27200,27200,0
|
|
20241104,183100,1024511750,27200,27200,27200,27200,0
|
|
20241104,183000,1024511750,27200,27200,27200,27200,0
|
|
20241104,182900,1024511750,27200,27200,27200,27200,0
|
|
20241104,182800,1024511750,27200,27200,27200,27200,0
|
|
20241104,182700,1024511750,27200,27200,27200,27200,0
|
|
20241104,182600,1024511750,27200,27200,27200,27200,0
|
|
20241104,182500,1024511750,27200,27200,27200,27200,0
|
|
20241104,182400,1024511750,27200,27200,27200,27200,0
|
|
20241104,182300,1024511750,27200,27200,27200,27200,0
|
|
20241104,182200,1024511750,27200,27200,27200,27200,0
|
|
20241104,182100,1024511750,27200,27200,27200,27200,0
|
|
20241104,182000,1024511750,27200,27200,27200,27200,0
|
|
20241104,181900,1024511750,27200,27200,27200,27200,0
|
|
20241104,181800,1024511750,27200,27200,27200,27200,0
|
|
20241104,181700,1024511750,27200,27200,27200,27200,0
|
|
20241104,181600,1024511750,27200,27200,27200,27200,0
|
|
20241104,181500,1024511750,27200,27200,27200,27200,0
|
|
20241104,181400,1024511750,27200,27200,27200,27200,0
|
|
20241104,181300,1024511750,27200,27200,27200,27200,0
|
|
20241104,181200,1024511750,27200,27200,27200,27200,0
|
|
20241104,181100,1024511750,27200,27200,27200,27200,0
|
|
20241104,181000,1024511750,27200,27200,27200,27200,0
|
|
20241104,180900,1024511750,27200,27200,27200,27200,0
|
|
20241104,180800,1024511750,27200,27200,27200,27200,0
|
|
20241104,180700,1024511750,27200,27200,27200,27200,0
|
|
20241104,180600,1024511750,27200,27200,27200,27200,0
|
|
20241104,180500,1024511750,27200,27200,27200,27200,0
|
|
20241104,180400,1024511750,27200,27200,27200,27200,0
|
|
20241104,180300,1024511750,27200,27200,27200,27200,2351
|
|
20241104,180200,1024511750,27200,27200,27200,27200,0
|
|
20241104,180100,1024511750,27200,27200,27200,27200,0
|
|
20241104,180000,1024511750,27200,27200,27200,27200,0
|
|
20241104,175900,1024511750,27200,27200,27200,27200,0
|
|
20241104,175800,1024511750,27200,27200,27200,27200,0
|
|
20241104,175700,1024511750,27200,27200,27200,27200,0
|
|
20241104,175600,1024511750,27200,27200,27200,27200,0
|
|
20241104,175500,1024511750,27200,27200,27200,27200,0
|
|
20241104,175400,1024511750,27200,27200,27200,27200,0
|
|
20241104,175300,1024511750,27200,27200,27200,27200,0
|
|
20241104,175200,1024511750,27200,27200,27200,27200,0
|
|
20241104,175100,1024511750,27200,27200,27200,27200,0
|
|
20241104,175000,1024511750,27200,27200,27200,27200,0
|
|
20241104,174900,1024511750,27200,27200,27200,27200,0
|
|
20241104,174800,1024511750,27200,27200,27200,27200,0
|
|
20241104,174700,1024511750,27200,27200,27200,27200,0
|
|
20241104,174600,1024511750,27200,27200,27200,27200,0
|
|
20241104,174500,1024511750,27200,27200,27200,27200,0
|
|
20241104,174400,1024511750,27200,27200,27200,27200,0
|
|
20241104,174300,1024511750,27200,27200,27200,27200,0
|
|
20241104,174200,1024511750,27200,27200,27200,27200,0
|
|
20241104,174100,1024511750,27200,27200,27200,27200,0
|
|
20241104,174000,1024511750,27200,27200,27200,27200,0
|
|
20241104,173900,1024511750,27200,27200,27200,27200,0
|
|
20241104,173800,1024511750,27200,27200,27200,27200,0
|
|
20241104,173700,1024511750,27200,27200,27200,27200,0
|
|
20241104,173600,1024511750,27200,27200,27200,27200,0
|
|
20241104,173500,1024511750,27200,27200,27200,27200,0
|
|
20241104,173400,1024511750,27200,27200,27200,27200,0
|
|
20241104,173300,1024511750,27200,27200,27200,27200,2351
|
|
20241104,173200,1024511750,27200,27200,27200,27200,0
|
|
20241104,173100,1024511750,27200,27200,27200,27200,0
|
|
20241104,173000,1024511750,27200,27200,27200,27200,0
|
|
20241104,172900,1024511750,27200,27200,27200,27200,0
|
|
20241104,172800,1024511750,27200,27200,27200,27200,0
|
|
20241104,172700,1024511750,27200,27200,27200,27200,0
|
|
20241104,172600,1024511750,27200,27200,27200,27200,0
|
|
20241104,172500,1024511750,27200,27200,27200,27200,0
|
|
20241104,172400,1024511750,27200,27200,27200,27200,0
|
|
20241104,172300,1024511750,27200,27200,27200,27200,0
|
|
20241104,172200,1024511750,27200,27200,27200,27200,0
|
|
20241104,172100,1024511750,27200,27200,27200,27200,0
|
|
20241104,172000,1024511750,27200,27200,27200,27200,0
|
|
20241104,171900,1024511750,27200,27200,27200,27200,0
|
|
20241104,171800,1024511750,27200,27200,27200,27200,0
|
|
20241104,171700,1024511750,27200,27200,27200,27200,0
|
|
20241104,171600,1024511750,27200,27200,27200,27200,0
|
|
20241104,171500,1024511750,27200,27200,27200,27200,0
|
|
20241104,171400,1024511750,27200,27200,27200,27200,0
|
|
20241104,171300,1024511750,27200,27200,27200,27200,0
|
|
20241104,171200,1024511750,27200,27200,27200,27200,0
|
|
20241104,171100,1024511750,27200,27200,27200,27200,0
|
|
20241104,171000,1024511750,27200,27200,27200,27200,0
|
|
20241104,170900,1024511750,27200,27200,27200,27200,0
|
|
20241104,170800,1024511750,27200,27200,27200,27200,0
|
|
20241104,170700,1024511750,27200,27200,27200,27200,0
|
|
20241104,170600,1024511750,27200,27200,27200,27200,0
|
|
20241104,170500,1024511750,27200,27200,27200,27200,0
|
|
20241104,170400,1024511750,27200,27200,27200,27200,0
|
|
20241104,170300,1024511750,27200,27200,27200,27200,2351
|
|
20241104,170200,1024511750,27200,27200,27200,27200,0
|
|
20241104,170100,1024511750,27200,27200,27200,27200,0
|
|
20241104,170000,1024511750,27200,27200,27200,27200,0
|
|
20241104,165900,1024511750,27200,27200,27200,27200,0
|
|
20241104,165800,1024511750,27200,27200,27200,27200,0
|
|
20241104,165700,1024511750,27200,27200,27200,27200,0
|
|
20241104,165600,1024511750,27200,27200,27200,27200,0
|
|
20241104,165500,1024511750,27200,27200,27200,27200,0
|
|
20241104,165400,1024511750,27200,27200,27200,27200,0
|
|
20241104,165300,1024511750,27200,27200,27200,27200,0
|
|
20241104,165200,1024511750,27200,27200,27200,27200,0
|
|
20241104,165100,1024511750,27200,27200,27200,27200,0
|
|
20241104,165000,1024511750,27200,27200,27200,27200,0
|
|
20241104,164900,1024511750,27200,27200,27200,27200,0
|
|
20241104,164800,1024511750,27200,27200,27200,27200,0
|
|
20241104,164700,1024511750,27200,27200,27200,27200,0
|
|
20241104,164600,1024511750,27200,27200,27200,27200,0
|
|
20241104,164500,1024511750,27200,27200,27200,27200,0
|
|
20241104,164400,1024511750,27200,27200,27200,27200,0
|
|
20241104,164300,1024511750,27200,27200,27200,27200,0
|
|
20241104,164200,1024511750,27200,27200,27200,27200,0
|
|
20241104,164100,1024511750,27200,27200,27200,27200,0
|
|
20241104,164000,1024511750,27200,27200,27200,27200,0
|
|
20241104,163900,1024511750,27200,27200,27200,27200,0
|
|
20241104,163800,1024511750,27200,27200,27200,27200,0
|
|
20241104,163700,1024511750,27200,27200,27200,27200,0
|
|
20241104,163600,1024511750,27200,27200,27200,27200,0
|
|
20241104,163500,1024511750,27200,27200,27200,27200,0
|
|
20241104,163400,1024511750,27200,27200,27200,27200,0
|
|
20241104,163300,1024511750,27200,27200,27200,27200,2351
|
|
20241104,163200,1024511750,27200,27200,27200,27200,0
|
|
20241104,163100,1024511750,27200,27200,27200,27200,0
|
|
20241104,163000,1024511750,27200,27200,27200,27200,0
|
|
20241104,162900,1024511750,27200,27200,27200,27200,0
|
|
20241104,162800,1024511750,27200,27200,27200,27200,0
|
|
20241104,162700,1024511750,27200,27200,27200,27200,0
|
|
20241104,162600,1024511750,27200,27200,27200,27200,0
|
|
20241104,162500,1024511750,27200,27200,27200,27200,0
|
|
20241104,162400,1024511750,27200,27200,27200,27200,0
|
|
20241104,162300,1024511750,27200,27200,27200,27200,0
|
|
20241104,162200,1024511750,27200,27200,27200,27200,0
|
|
20241104,162100,1024511750,27200,27200,27200,27200,0
|
|
20241104,162000,1024511750,27200,27200,27200,27200,0
|
|
20241104,161900,1024511750,27200,27200,27200,27200,0
|
|
20241104,161800,1024511750,27200,27200,27200,27200,0
|
|
20241104,161700,1024511750,27200,27200,27200,27200,0
|
|
20241104,161600,1024511750,27200,27200,27200,27200,0
|
|
20241104,161500,1024511750,27200,27200,27200,27200,0
|
|
20241104,161400,1024511750,27200,27200,27200,27200,0
|
|
20241104,161300,1024511750,27200,27200,27200,27200,0
|
|
20241104,161200,1024511750,27200,27200,27200,27200,0
|
|
20241104,161100,1024511750,27200,27200,27200,27200,0
|
|
20241104,161000,1024511750,27200,27200,27200,27200,0
|
|
20241104,160900,1024511750,27200,27200,27200,27200,0
|
|
20241104,160800,1024511750,27200,27200,27200,27200,0
|
|
20241104,160700,1024511750,27200,27200,27200,27200,0
|
|
20241104,160600,1024511750,27200,27200,27200,27200,0
|
|
20241104,160500,1024511750,27200,27200,27200,27200,0
|
|
20241104,160400,1024511750,27200,27200,27200,27200,0
|
|
20241104,160300,1024511750,27200,27200,27200,27200,2351
|
|
20241104,160200,1024511750,27200,27200,27200,27200,0
|
|
20241104,160100,1024511750,27200,27200,27200,27200,0
|
|
20241104,160000,1024511750,27200,27200,27200,27200,0
|
|
20241104,155900,1024511750,27200,27200,27200,27200,0
|
|
20241104,155800,1024511750,27200,27200,27200,27200,0
|
|
20241104,155700,1024511750,27200,27200,27200,27200,0
|
|
20241104,155600,1024511750,27200,27200,27200,27200,0
|
|
20241104,155500,1024511750,27200,27200,27200,27200,0
|
|
20241104,155400,1024511750,27200,27200,27200,27200,0
|
|
20241104,155300,1024511750,27200,27200,27200,27200,0
|
|
20241104,155200,1024511750,27200,27200,27200,27200,0
|
|
20241104,155100,1024511750,27200,27200,27200,27200,0
|
|
20241104,155000,1024511750,27200,27200,27200,27200,0
|
|
20241104,154900,1024511750,27200,27200,27200,27200,0
|
|
20241104,154800,1024511750,27200,27200,27200,27200,0
|
|
20241104,154700,1024511750,27200,27200,27200,27200,0
|
|
20241104,154600,1024511750,27200,27200,27200,27200,0
|
|
20241104,154500,1024511750,27200,27200,27200,27200,0
|
|
20241104,154400,1024511750,27200,27200,27200,27200,0
|
|
20241104,154300,1024511750,27200,27200,27200,27200,0
|
|
20241104,154200,1024511750,27200,27200,27200,27200,0
|
|
20241104,154100,1024511750,27200,27200,27200,27200,0
|
|
20241104,154000,1024511750,27200,27200,27200,27200,0
|
|
20241104,153900,1024511750,27200,27200,27200,27200,0
|
|
20241104,153800,1024511750,27200,27200,27200,27200,0
|
|
20241104,153700,1024511750,27200,27200,27200,27200,0
|
|
20241104,153600,1024511750,27200,27200,27200,27200,0
|
|
20241104,153500,1024511750,27200,27200,27200,27200,0
|
|
20241104,153400,1024511750,27200,27200,27200,27200,0
|
|
20241104,153300,1024511750,27200,27200,27200,27200,2351
|
|
20241104,153200,1024511750,27200,27200,27200,27200,0
|
|
20241104,153100,1024511750,27200,27200,27200,27200,0
|
|
20241104,153000,1024511750,27200,27200,27200,27200,2351
|
|
20241104,152900,960564550,27000,27000,27000,27000,0
|
|
20241104,152800,960564550,27000,27000,27000,27000,0
|
|
20241104,152700,960564550,27000,27000,27000,27000,0
|
|
20241104,152600,960564550,27000,27000,27000,27000,0
|
|
20241104,152500,960564550,27000,27000,27000,27000,0
|
|
20241104,152400,960564550,27000,27000,27000,27000,0
|
|
20241104,152300,960564550,27000,27000,27000,27000,0
|
|
20241104,152200,960564550,27000,27000,27000,27000,0
|
|
20241104,152100,960564550,27000,27000,27000,27000,0
|
|
20241104,152000,960564550,27000,27000,27000,27000,0
|
|
20241104,151900,960564550,27000,27000,27050,27000,146
|
|
20241104,151800,956616850,27050,27050,27050,27000,80
|
|
20241104,151700,954454100,27050,27000,27050,27000,288
|
|
20241104,151600,946675350,27050,27050,27100,27050,63
|
|
20241104,151500,944970950,27050,27050,27050,27000,241
|
|
20241104,151400,938453550,27000,27100,27100,27000,96
|
|
20241104,151300,935860200,27100,27100,27100,27050,49
|
|
20241104,151200,934534150,27050,27050,27100,27050,246
|
|
20241104,151100,927874550,27100,27050,27100,27050,29
|
|
20241104,151000,927089750,27100,27100,27100,27050,49
|
|
20241104,150900,925763650,27050,27100,27100,27050,114
|
|
20241104,150800,922676350,27050,27100,27100,27050,42
|
|
20241104,150700,921539900,27050,27050,27100,27050,191
|
|
20241104,150600,916366350,27100,27100,27100,27050,101
|
|
20241104,150500,913631100,27050,27050,27100,27050,174
|
|
20241104,150400,908923550,27050,27100,27100,27050,50
|
|
20241104,150300,907570000,27100,27100,27100,27050,101
|
|
20241104,150200,904834450,27050,27050,27100,27050,52
|
|
20241104,150100,903427500,27100,27100,27150,27100,68
|
|
20241104,150000,901584400,27100,27100,27100,27050,61
|
|
20241104,145900,899933550,27100,27050,27100,27050,185
|
|
20241104,145800,894928700,27100,27100,27150,27100,81
|
|
20241104,145700,892733350,27100,27150,27150,27100,9
|
|
20241104,145600,892489400,27150,27150,27150,27150,12
|
|
20241104,145500,892163600,27100,27150,27150,27100,66
|
|
20241104,145400,890374500,27150,27100,27150,27100,37
|
|
20241104,145300,889371700,27150,27150,27150,27100,418
|
|
20241104,145200,878043150,27150,27150,27150,27100,93
|
|
20241104,145100,875519150,27150,27150,27150,27150,7
|
|
20241104,145000,875329100,27150,27150,27150,27100,78
|
|
20241104,144900,873212300,27150,27150,27150,27150,11
|
|
20241104,144800,872913650,27100,27150,27150,27100,94
|
|
20241104,144700,870362450,27200,27200,27200,27150,117
|
|
20241104,144600,867182900,27150,27200,27200,27150,63
|
|
20241104,144500,865471850,27150,27150,27200,27150,183
|
|
20241104,144400,860503000,27150,27150,27200,27150,84
|
|
20241104,144300,858219200,27200,27200,27200,27200,6
|
|
20241104,144200,858056000,27200,27250,27250,27150,116
|
|
20241104,144100,854901550,27250,27200,27250,27200,30
|
|
20241104,144000,854085300,27250,27200,27250,27150,68
|
|
20241104,143900,852237250,27250,27250,27250,27250,12
|
|
20241104,143800,851910250,27250,27300,27300,27250,51
|
|
20241104,143700,850519650,27300,27250,27300,27200,1015
|
|
20241104,143600,822861700,27250,27250,27300,27200,128
|
|
20241104,143500,819374700,27300,27250,27300,27250,20
|
|
20241104,143400,818829400,27250,27250,27250,27250,9
|
|
20241104,143300,818584150,27300,27200,27300,27200,70
|
|
20241104,143200,816676950,27200,27250,27250,27200,120
|
|
20241104,143100,813412300,27250,27200,27250,27200,8
|
|
20241104,143000,813194600,27200,27300,27300,27200,75
|
|
20241104,142900,811150800,27150,27200,27250,27150,483
|
|
20241104,142800,797998400,27150,27200,27200,27150,50
|
|
20241104,142700,796640550,27200,27250,27250,27150,218
|
|
20241104,142600,790711700,27250,27250,27250,27250,22
|
|
20241104,142500,790112200,27250,27250,27250,27200,41
|
|
20241104,142400,788996350,27250,27250,27250,27200,101
|
|
20241104,142300,786245000,27250,27200,27250,27200,38
|
|
20241104,142200,785211000,27250,27250,27250,27200,82
|
|
20241104,142100,782977450,27250,27250,27250,27200,53
|
|
20241104,142000,781535200,27250,27250,27250,27200,27
|
|
20241104,141900,780800350,27250,27250,27250,27200,182
|
|
20241104,141800,775841800,27250,27200,27250,27200,11
|
|
20241104,141700,775542250,27200,27200,27200,27150,30
|
|
20241104,141600,774727150,27200,27200,27200,27200,63
|
|
20241104,141500,773013550,27150,27200,27200,27150,31
|
|
20241104,141400,772171250,27200,27200,27200,27150,26
|
|
20241104,141300,771465000,27200,27150,27200,27150,20
|
|
20241104,141200,770921750,27150,27150,27150,27150,43
|
|
20241104,141100,769754300,27150,27200,27200,27150,43
|
|
20241104,141000,768586350,27200,27200,27200,27200,52
|
|
20241104,140900,767171950,27200,27200,27200,27150,30
|
|
20241104,140800,766356900,27200,27200,27200,27200,70
|
|
20241104,140700,764452900,27200,27200,27200,27150,29
|
|
20241104,140600,763665000,27200,27150,27200,27150,365
|
|
20241104,140500,753737900,27200,27150,27200,27100,613
|
|
20241104,140400,737099700,27150,27150,27150,27100,116
|
|
20241104,140300,733955450,27150,27150,27150,27150,7
|
|
20241104,140200,733765400,27150,27150,27150,27100,91
|
|
20241104,140100,731295700,27150,27150,27150,27100,31
|
|
20241104,140000,730454950,27150,27150,27150,27100,71
|
|
20241104,135900,728527900,27150,27150,27150,27100,69
|
|
20241104,135800,726655500,27150,27150,27150,27100,30
|
|
20241104,135700,725841750,27100,27150,27150,27100,25
|
|
20241104,135600,725163900,27150,27100,27150,27100,36
|
|
20241104,135500,724187400,27150,27150,27150,27150,14
|
|
20241104,135400,723807300,27100,27150,27150,27100,78
|
|
20241104,135300,721692800,27150,27150,27150,27150,16
|
|
20241104,135200,721258400,27100,27150,27150,27100,29
|
|
20241104,135100,720471950,27150,27150,27150,27100,186
|
|
20241104,135000,715422950,27150,27150,27150,27150,10
|
|
20241104,134900,715151450,27100,27150,27150,27100,24
|
|
20241104,134800,714500800,27150,27150,27150,27100,75
|
|
20241104,134700,712464950,27100,27150,27150,27100,27
|
|
20241104,134600,711732800,27150,27100,27150,27100,23
|
|
20241104,134500,711109250,27150,27150,27150,27150,69
|
|
20241104,134400,709235900,27150,27150,27150,27100,128
|
|
20241104,134300,705761650,27150,27100,27150,27100,43
|
|
20241104,134200,704596100,27100,27100,27100,27100,27
|
|
20241104,134100,703864400,27100,27100,27100,27050,33
|
|
20241104,134000,702971050,27100,27100,27100,27100,98
|
|
20241104,133900,700315250,27100,27100,27100,27050,29
|
|
20241104,133800,699530250,27100,27100,27100,27050,31
|
|
20241104,133700,698691050,27100,27100,27100,27050,78
|
|
20241104,133600,696578200,27100,27100,27100,27050,28
|
|
20241104,133500,695820350,27100,27100,27100,27100,5
|
|
20241104,133400,695684850,27100,27100,27100,27050,86
|
|
20241104,133300,693355150,27100,27050,27100,27050,111
|
|
20241104,133200,690347950,27100,27100,27100,27100,41
|
|
20241104,133100,689236850,27100,27100,27100,27050,69
|
|
20241104,133000,687367900,27100,27100,27100,27100,153
|
|
20241104,132900,683221600,27050,27100,27100,27050,77
|
|
20241104,132800,681135800,27100,27050,27100,27050,32
|
|
20241104,132700,680269500,27100,27050,27100,27050,32
|
|
20241104,132600,679403650,27050,27100,27100,27050,71
|
|
20241104,132500,677480550,27100,27100,27100,27050,40
|
|
20241104,132400,676398000,27050,27100,27100,27050,84
|
|
20241104,132300,674122500,27050,27100,27100,27050,40
|
|
20241104,132200,673040200,27100,27100,27100,27100,10
|
|
20241104,132100,672769200,27050,27100,27100,27050,59
|
|
20241104,132000,671172700,27100,27050,27100,27050,60
|
|
20241104,131900,669547500,27050,27100,27100,27050,16
|
|
20241104,131800,669114100,27100,27100,27100,27050,24
|
|
20241104,131700,668464600,27100,27050,27100,27050,56
|
|
20241104,131600,666949500,27000,27100,27100,27000,23
|
|
20241104,131500,666328100,27000,27100,27100,27000,1041
|
|
20241104,131400,638216550,27050,27050,27050,27050,18
|
|
20241104,131300,637729650,27050,27100,27100,27050,20
|
|
20241104,131200,637188550,27050,27050,27050,27050,45
|
|
20241104,131100,635971300,27050,27050,27050,27050,21
|
|
20241104,131000,635403250,27050,27050,27050,27050,18
|
|
20241104,130900,634916350,27050,27050,27100,27050,143
|
|
20241104,130800,631046450,27050,27050,27050,27050,20
|
|
20241104,130700,630505450,27050,27050,27050,27050,46
|
|
20241104,130600,629261150,27050,27100,27100,27050,35
|
|
20241104,130500,628313550,27100,27100,27100,27100,18
|
|
20241104,130400,627825750,27150,27150,27150,27150,0
|
|
20241104,130300,627825750,27150,27100,27150,27100,60
|
|
20241104,130200,626197700,27150,27050,27150,27050,60
|
|
20241104,130100,624574450,27100,27050,27100,27050,66
|
|
20241104,130000,622787350,27050,27100,27100,27050,589
|
|
20241104,125900,606844650,27150,27150,27150,27150,0
|
|
20241104,125800,606844650,27150,27150,27150,27100,87
|
|
20241104,125700,604483550,27150,27150,27150,27150,21
|
|
20241104,125600,603913400,27150,27150,27150,27150,12
|
|
20241104,125500,603587600,27150,27100,27150,27100,63
|
|
20241104,125400,601878050,27150,27150,27150,27150,101
|
|
20241104,125300,599135900,27150,27200,27200,27150,56
|
|
20241104,125200,597615400,27200,27150,27200,27150,55
|
|
20241104,125100,596120300,27150,27150,27150,27150,42
|
|
20241104,125000,594980000,27150,27150,27150,27100,20
|
|
20241104,124900,594437900,27150,27150,27150,27150,55
|
|
20241104,124800,592944650,27100,27100,27100,27100,19
|
|
20241104,124700,592429750,27150,27150,27150,27150,40
|
|
20241104,124600,591343750,27100,27150,27150,27100,24
|
|
20241104,124500,590693050,27150,27200,27200,27150,3
|
|
20241104,124400,590611550,27200,27150,27200,27100,163
|
|
20241104,124300,586190950,27150,27150,27200,27100,107
|
|
20241104,124200,583286300,27150,27100,27150,27100,19
|
|
20241104,124100,582771350,27150,27150,27150,27150,52
|
|
20241104,124000,581359550,27150,27150,27150,27100,34
|
|
20241104,123900,580437350,27150,27150,27150,27150,252
|
|
20241104,123800,573595550,27150,27150,27150,27100,91
|
|
20241104,123700,571125850,27150,27100,27150,27100,19
|
|
20241104,123600,570610900,27150,27150,27150,27150,0
|
|
20241104,123500,570610900,27150,27100,27150,27100,53
|
|
20241104,123400,569172850,27100,27100,27100,27100,398
|
|
20241104,123300,558387050,27100,27150,27150,27100,76
|
|
20241104,123200,556324700,27150,27100,27150,27100,28
|
|
20241104,123100,555565400,27150,27150,27150,27100,21
|
|
20241104,123000,554995400,27100,27100,27150,27100,61
|
|
20241104,122900,553340300,27100,27100,27100,27100,0
|
|
20241104,122800,553340300,27100,27100,27100,27100,18
|
|
20241104,122700,552852500,27150,27100,27150,27100,86
|
|
20241104,122600,550518500,27100,27100,27100,27100,2
|
|
20241104,122500,550464300,27100,27150,27150,27100,21
|
|
20241104,122400,549895100,27150,27150,27150,27150,45
|
|
20241104,122300,548673350,27150,27100,27150,27100,19
|
|
20241104,122200,548158400,27100,27150,27150,27100,97
|
|
20241104,122100,545527250,27150,27100,27150,27100,46
|
|
20241104,122000,544280350,27100,27150,27150,27100,33
|
|
20241104,121900,543386000,27150,27150,27150,27150,44
|
|
20241104,121800,542191400,27100,27100,27100,27100,18
|
|
20241104,121700,541703600,27100,27100,27100,27100,18
|
|
20241104,121600,541215800,27150,27150,27150,27150,53
|
|
20241104,121500,539776850,27100,27100,27100,27100,48
|
|
20241104,121400,538476050,27100,27100,27100,27100,0
|
|
20241104,121300,538476050,27100,27150,27150,27100,67
|
|
20241104,121200,536658300,27100,27150,27150,27100,19
|
|
20241104,121100,536143350,27150,27150,27150,27150,11
|
|
20241104,121000,535844700,27150,27150,27150,27100,74
|
|
20241104,120900,533836550,27150,27100,27150,27100,20
|
|
20241104,120800,533294450,27100,27100,27100,27100,152
|
|
20241104,120700,529175250,27100,27100,27100,27100,22
|
|
20241104,120600,528579050,27100,27100,27100,27100,0
|
|
20241104,120500,528579050,27100,27150,27150,27100,75
|
|
20241104,120400,526543750,27100,27100,27100,27100,23
|
|
20241104,120300,525920450,27150,27150,27150,27150,141
|
|
20241104,120200,522092300,27150,27100,27150,27100,66
|
|
20241104,120100,520301500,27100,27100,27100,27100,5
|
|
20241104,120000,520166000,27100,27150,27150,27100,28
|
|
20241104,115900,519407000,27100,27050,27100,27050,67
|
|
20241104,115800,517592200,27100,27100,27100,27100,3
|
|
20241104,115700,517510900,27100,27100,27150,27100,5
|
|
20241104,115600,517375350,27150,27100,27150,27100,56
|
|
20241104,115500,515855400,27050,27100,27100,27050,21
|
|
20241104,115400,515287250,27100,27100,27100,27100,71
|
|
20241104,115300,513363150,27050,27050,27050,27050,0
|
|
20241104,115200,513363150,27050,27050,27050,27050,19
|
|
20241104,115100,512849200,27100,27100,27100,27100,94
|
|
20241104,115000,510301800,27050,27100,27100,27050,19
|
|
20241104,114900,509787800,27100,27100,27100,27100,7
|
|
20241104,114800,509598100,27150,27100,27150,27050,457
|
|
20241104,114700,497230700,27100,27100,27100,27100,19
|
|
20241104,114600,496715800,27100,27100,27100,27100,0
|
|
20241104,114500,496715800,27100,27100,27150,27100,68
|
|
20241104,114400,494871050,27100,27100,27100,27100,18
|
|
20241104,114300,494383250,27100,27100,27100,27100,44
|
|
20241104,114200,493190850,27150,27100,27150,27100,76
|
|
20241104,114100,491128400,27100,27100,27100,27100,62
|
|
20241104,114000,489448200,27150,27150,27150,27150,42
|
|
20241104,113900,488307900,27150,27100,27150,27100,24
|
|
20241104,113800,487657200,27150,27150,27150,27150,1
|
|
20241104,113700,487630050,27100,27100,27150,27100,135
|
|
20241104,113600,483971450,27100,27050,27100,27050,77
|
|
20241104,113500,481885650,27100,27100,27100,27100,27
|
|
20241104,113400,481153950,27050,27050,27100,27050,80
|
|
20241104,113300,478987800,27050,27050,27050,27050,0
|
|
20241104,113200,478987800,27050,27100,27100,27050,29
|
|
20241104,113100,478202850,27100,27050,27100,27050,73
|
|
20241104,113000,476225450,27050,27050,27050,27050,0
|
|
20241104,112900,476225450,27050,27100,27100,27050,20
|
|
20241104,112800,475684350,27100,27100,27100,27100,52
|
|
20241104,112700,474275150,27050,27100,27100,27050,46
|
|
20241104,112600,473030150,27150,27100,27150,27100,70
|
|
20241104,112500,471130550,27100,27100,27100,27100,0
|
|
20241104,112400,471130550,27100,27100,27100,27100,18
|
|
20241104,112300,470642750,27100,27050,27100,27050,14
|
|
20241104,112200,470263450,27100,27100,27100,27100,20
|
|
20241104,112100,469721450,27100,27100,27100,27050,123
|
|
20241104,112000,466392550,27100,27100,27100,27100,40
|
|
20241104,111900,465308550,27050,27050,27050,27050,19
|
|
20241104,111800,464794600,27100,27100,27100,27100,2
|
|
20241104,111700,464740400,27050,27100,27100,27050,73
|
|
20241104,111600,462763000,27100,27050,27100,27050,19
|
|
20241104,111500,462249000,27100,27100,27100,27100,21
|
|
20241104,111400,461679900,27100,27100,27100,27050,65
|
|
20241104,111300,459919350,27100,27100,27100,27100,1
|
|
20241104,111200,459892250,27100,27150,27150,27100,74
|
|
20241104,111100,457883850,27100,27050,27100,27050,20
|
|
20241104,111000,457342750,27050,27100,27100,27050,5
|
|
20241104,110900,457207350,27100,27100,27100,27100,64
|
|
20241104,110800,455472950,27100,27100,27100,27100,2
|
|
20241104,110700,455418750,27100,27100,27100,27100,37
|
|
20241104,110600,454416050,27100,27100,27100,27050,31
|
|
20241104,110500,453576850,27150,27100,27150,27100,293
|
|
20241104,110400,445636100,27100,27100,27100,27050,24
|
|
20241104,110300,444986800,27100,27000,27100,27000,100
|
|
20241104,110200,442279500,27050,27100,27100,27050,194
|
|
20241104,110100,437031500,27100,27100,27100,27050,84
|
|
20241104,110000,434756000,27100,27100,27100,27100,7
|
|
20241104,105900,434566300,27100,27050,27100,27050,44
|
|
20241104,105800,433375100,27050,27100,27150,27050,200
|
|
20241104,105700,427954800,27100,27150,27150,27100,3
|
|
20241104,105600,427873450,27150,27150,27150,27150,1009
|
|
20241104,105500,400479100,27200,27200,27200,27150,95
|
|
20241104,105400,397896100,27150,27150,27200,27150,70
|
|
20241104,105300,395995550,27150,27200,27200,27150,30
|
|
20241104,105200,395181000,27150,27150,27150,27150,89
|
|
20241104,105100,392764650,27150,27150,27150,27150,18
|
|
20241104,105000,392275950,27150,27150,27150,27150,0
|
|
20241104,104900,392275950,27150,27200,27200,27150,59
|
|
20241104,104800,390672100,27150,27150,27150,27150,4
|
|
20241104,104700,390563500,27150,27200,27200,27150,124
|
|
20241104,104600,387190750,27200,27200,27200,27150,145
|
|
20241104,104500,383247900,27200,27150,27200,27150,13
|
|
20241104,104400,382894900,27100,27150,27150,27100,67
|
|
20241104,104300,381076800,27150,27150,27150,27150,3
|
|
20241104,104200,380995350,27200,27200,27200,27200,0
|
|
20241104,104100,380995350,27200,27150,27200,27150,272
|
|
20241104,104000,373600050,27100,27150,27150,27100,19
|
|
20241104,103900,373084650,27150,27150,27200,27150,1230
|
|
20241104,103800,339650250,27150,27050,27150,27050,293
|
|
20241104,103700,331717600,27050,26950,27050,26950,444
|
|
20241104,103600,319728700,26950,26950,27000,26950,64
|
|
20241104,103500,318002900,27000,26950,27000,26950,61
|
|
20241104,103400,316357450,27000,27000,27000,27000,61
|
|
20241104,103300,314710450,27000,27000,27050,27000,239
|
|
20241104,103200,308256450,27000,27000,27000,27000,63
|
|
20241104,103100,306555450,26950,27050,27050,26950,360
|
|
20241104,103000,296835750,27000,27000,27000,27000,278
|
|
20241104,102900,289329750,27050,27050,27050,27050,3
|
|
20241104,102800,289248600,27000,27000,27000,27000,317
|
|
20241104,102700,280689600,27000,27000,27000,27000,2
|
|
20241104,102600,280635600,27000,27050,27050,27000,311
|
|
20241104,102500,272237600,27050,27000,27050,27000,84
|
|
20241104,102400,269966300,27000,26950,27000,26950,312
|
|
20241104,102300,261543700,26950,27000,27000,26950,346
|
|
20241104,102200,252218950,26950,27000,27000,26950,6
|
|
20241104,102100,252057200,26950,26950,26950,26950,23
|
|
20241104,102000,251437350,26950,26950,26950,26950,18
|
|
20241104,101900,250952250,27000,27000,27000,27000,4
|
|
20241104,101800,250844250,26950,27000,27000,26950,219
|
|
20241104,101700,244932150,27000,26950,27000,26950,45
|
|
20241104,101600,243718650,26950,26950,26950,26950,19
|
|
20241104,101500,243206600,26950,26950,26950,26950,24
|
|
20241104,101400,242559800,27000,27000,27000,27000,9
|
|
20241104,101300,242316800,27000,27000,27000,27000,145
|
|
20241104,101200,238401800,27050,27000,27050,27000,31
|
|
20241104,101100,237564750,27000,27000,27000,27000,36
|
|
20241104,101000,236592750,27050,27000,27050,27000,41
|
|
20241104,100900,235484650,27000,26950,27000,26950,369
|
|
20241104,100800,225524150,26950,27000,27000,26950,69
|
|
20241104,100700,223663750,27000,26950,27000,26950,45
|
|
20241104,100600,222449700,26950,26950,26950,26950,20
|
|
20241104,100500,221910700,26950,26950,26950,26950,0
|
|
20241104,100400,221910700,26950,26900,26950,26900,77
|
|
20241104,100300,219838050,26900,26900,26900,26900,4
|
|
20241104,100200,219730450,27000,26950,27000,26950,277
|
|
20241104,100100,212253150,26950,26950,26950,26950,79
|
|
20241104,100000,210124100,26950,26950,26950,26950,22
|
|
20241104,095900,209531200,26950,26950,26950,26950,20
|
|
20241104,095800,208992200,27000,27100,27100,27000,233
|
|
20241104,095700,202687800,27100,27000,27100,27000,30
|
|
20241104,095600,201876300,27000,27000,27000,27000,15
|
|
20241104,095500,201471300,27100,27000,27100,26950,95
|
|
20241104,095400,198903900,27000,26950,27000,26950,56
|
|
20241104,095300,197393500,26950,26950,27000,26950,36
|
|
20241104,095200,196423200,27000,26950,27000,26950,19
|
|
20241104,095100,195911100,26950,26950,26950,26950,1
|
|
20241104,095000,195884150,26950,27000,27000,26950,106
|
|
20241104,094900,193024900,26800,26800,26800,26800,0
|
|
20241104,094800,193024900,26800,27000,27000,26800,175
|
|
20241104,094700,188333000,27000,26900,27000,26900,115
|
|
20241104,094600,185233800,26800,26800,26800,26800,21
|
|
20241104,094500,184671000,26750,26900,26900,26750,185
|
|
20241104,094400,179700400,26850,26750,26850,26750,264
|
|
20241104,094300,172622900,26750,26700,26750,26700,326
|
|
20241104,094200,163914250,26750,26750,26750,26750,10
|
|
20241104,094100,163646750,26800,26800,26800,26750,224
|
|
20241104,094000,157654650,26800,26750,26900,26750,37
|
|
20241104,093900,156660600,26900,26800,26900,26800,553
|
|
20241104,093800,141840100,26850,26950,26950,26850,39
|
|
20241104,093700,140791400,26950,26900,26950,26900,11
|
|
20241104,093600,140495450,26950,26850,27000,26800,105
|
|
20241104,093500,137680150,26900,26950,26950,26900,219
|
|
20241104,093400,131788050,26950,26950,26950,26950,6
|
|
20241104,093300,131626350,26950,26950,26950,26950,7
|
|
20241104,093200,131437700,27000,26900,27000,26900,100
|
|
20241104,093100,128747600,26900,26900,26900,26900,0
|
|
20241104,093000,128747600,26900,26900,26900,26900,1
|
|
20241104,092900,128720700,26900,26850,26900,26850,14
|
|
20241104,092800,128344750,26850,26850,26850,26850,182
|
|
20241104,092700,123458050,26850,26900,26900,26850,80
|
|
20241104,092600,121307800,26900,26850,26900,26850,23
|
|
20241104,092500,120690100,26850,26850,26850,26850,0
|
|
20241104,092400,120690100,26850,26850,26850,26850,8
|
|
20241104,092300,120475300,26850,26850,26850,26850,3
|
|
20241104,092200,120394750,26850,26900,26900,26800,200
|
|
20241104,092100,115026450,26850,26850,26850,26850,18
|
|
20241104,092000,114543150,26850,26800,26850,26800,461
|
|
20241104,091900,102184350,26850,26850,26850,26850,548
|
|
20241104,091800,87470550,26850,26950,26950,26850,124
|
|
20241104,091700,84134950,26950,26950,26950,26950,152
|
|
20241104,091600,80038550,27000,27000,27000,26950,34
|
|
20241104,091500,79121800,27000,27000,27000,27000,7
|
|
20241104,091400,78932800,27000,27000,27000,27000,30
|
|
20241104,091300,78122800,27000,27050,27050,27000,69
|
|
20241104,091200,76259750,27050,27050,27050,27050,2
|
|
20241104,091100,76205650,27100,27000,27100,27000,15
|
|
20241104,091000,75799250,26950,27000,27000,26950,44
|
|
20241104,090900,74612500,26950,26950,26950,26950,0
|
|
20241104,090800,74612500,26950,26950,26950,26950,1
|
|
20241104,090700,74585550,27100,27050,27150,27050,860
|
|
20241104,090600,51285950,27050,27050,27050,27050,60
|
|
20241104,090500,49662950,27050,26850,27050,26850,90
|
|
20241104,090400,47232650,27050,26850,27050,26850,3
|
|
20241104,090300,47151900,26850,27100,27100,26850,19
|
|
20241104,090200,46639750,27100,26900,27100,26800,839
|
|
20241104,090100,24106350,26900,26850,26900,26850,85
|
|
20241104,090000,21823150,26850,26800,26900,26800,812
|