650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,194700,4448222400,26200,26200,26200,26200,1968
|
|
20231110,194600,4448222400,26200,26200,26200,26200,0
|
|
20231110,194500,4448222400,26200,26200,26200,26200,0
|
|
20231110,194400,4448222400,26200,26200,26200,26200,0
|
|
20231110,194300,4448222400,26200,26200,26200,26200,0
|
|
20231110,194200,4448222400,26200,26200,26200,26200,0
|
|
20231110,194100,4448222400,26200,26200,26200,26200,0
|
|
20231110,194000,4448222400,26200,26200,26200,26200,0
|
|
20231110,193900,4448222400,26200,26200,26200,26200,0
|
|
20231110,193800,4448222400,26200,26200,26200,26200,0
|
|
20231110,193700,4448222400,26200,26200,26200,26200,0
|
|
20231110,193600,4448222400,26200,26200,26200,26200,0
|
|
20231110,193500,4448222400,26200,26200,26200,26200,0
|
|
20231110,193400,4448222400,26200,26200,26200,26200,0
|
|
20231110,193300,4448222400,26200,26200,26200,26200,0
|
|
20231110,193200,4448222400,26200,26200,26200,26200,0
|
|
20231110,193100,4448222400,26200,26200,26200,26200,0
|
|
20231110,193000,4448222400,26200,26200,26200,26200,0
|
|
20231110,192900,4448222400,26200,26200,26200,26200,0
|
|
20231110,192800,4448222400,26200,26200,26200,26200,0
|
|
20231110,192700,4448222400,26200,26200,26200,26200,0
|
|
20231110,192600,4448222400,26200,26200,26200,26200,0
|
|
20231110,192500,4448222400,26200,26200,26200,26200,0
|
|
20231110,192400,4448222400,26200,26200,26200,26200,0
|
|
20231110,192300,4448222400,26200,26200,26200,26200,0
|
|
20231110,192200,4448222400,26200,26200,26200,26200,0
|
|
20231110,192100,4448222400,26200,26200,26200,26200,0
|
|
20231110,192000,4448222400,26200,26200,26200,26200,0
|
|
20231110,191900,4448222400,26200,26200,26200,26200,0
|
|
20231110,191800,4448222400,26200,26200,26200,26200,0
|
|
20231110,191700,4448222400,26200,26200,26200,26200,1968
|
|
20231110,191600,4448222400,26200,26200,26200,26200,0
|
|
20231110,191500,4448222400,26200,26200,26200,26200,0
|
|
20231110,191400,4448222400,26200,26200,26200,26200,0
|
|
20231110,191300,4448222400,26200,26200,26200,26200,0
|
|
20231110,191200,4448222400,26200,26200,26200,26200,0
|
|
20231110,191100,4448222400,26200,26200,26200,26200,0
|
|
20231110,191000,4448222400,26200,26200,26200,26200,0
|
|
20231110,190900,4448222400,26200,26200,26200,26200,0
|
|
20231110,190800,4448222400,26200,26200,26200,26200,0
|
|
20231110,190700,4448222400,26200,26200,26200,26200,0
|
|
20231110,190600,4448222400,26200,26200,26200,26200,0
|
|
20231110,190500,4448222400,26200,26200,26200,26200,0
|
|
20231110,190400,4448222400,26200,26200,26200,26200,0
|
|
20231110,190300,4448222400,26200,26200,26200,26200,0
|
|
20231110,190200,4448222400,26200,26200,26200,26200,0
|
|
20231110,190100,4448222400,26200,26200,26200,26200,0
|
|
20231110,190000,4448222400,26200,26200,26200,26200,0
|
|
20231110,185900,4448222400,26200,26200,26200,26200,0
|
|
20231110,185800,4448222400,26200,26200,26200,26200,0
|
|
20231110,185700,4448222400,26200,26200,26200,26200,0
|
|
20231110,185600,4448222400,26200,26200,26200,26200,0
|
|
20231110,185500,4448222400,26200,26200,26200,26200,0
|
|
20231110,185400,4448222400,26200,26200,26200,26200,0
|
|
20231110,185300,4448222400,26200,26200,26200,26200,0
|
|
20231110,185200,4448222400,26200,26200,26200,26200,0
|
|
20231110,185100,4448222400,26200,26200,26200,26200,0
|
|
20231110,185000,4448222400,26200,26200,26200,26200,0
|
|
20231110,184900,4448222400,26200,26200,26200,26200,0
|
|
20231110,184800,4448222400,26200,26200,26200,26200,0
|
|
20231110,184700,4448222400,26200,26200,26200,26200,1968
|
|
20231110,184600,4448222400,26200,26200,26200,26200,0
|
|
20231110,184500,4448222400,26200,26200,26200,26200,0
|
|
20231110,184400,4448222400,26200,26200,26200,26200,0
|
|
20231110,184300,4448222400,26200,26200,26200,26200,0
|
|
20231110,184200,4448222400,26200,26200,26200,26200,0
|
|
20231110,184100,4448222400,26200,26200,26200,26200,0
|
|
20231110,184000,4448222400,26200,26200,26200,26200,0
|
|
20231110,183900,4448222400,26200,26200,26200,26200,0
|
|
20231110,183800,4448222400,26200,26200,26200,26200,0
|
|
20231110,183700,4448222400,26200,26200,26200,26200,0
|
|
20231110,183600,4448222400,26200,26200,26200,26200,0
|
|
20231110,183500,4448222400,26200,26200,26200,26200,0
|
|
20231110,183400,4448222400,26200,26200,26200,26200,0
|
|
20231110,183300,4448222400,26200,26200,26200,26200,0
|
|
20231110,183200,4448222400,26200,26200,26200,26200,0
|
|
20231110,183100,4448222400,26200,26200,26200,26200,0
|
|
20231110,183000,4448222400,26200,26200,26200,26200,0
|
|
20231110,182900,4448222400,26200,26200,26200,26200,0
|
|
20231110,182800,4448222400,26200,26200,26200,26200,0
|
|
20231110,182700,4448222400,26200,26200,26200,26200,0
|
|
20231110,182600,4448222400,26200,26200,26200,26200,0
|
|
20231110,182500,4448222400,26200,26200,26200,26200,0
|
|
20231110,182400,4448222400,26200,26200,26200,26200,0
|
|
20231110,182300,4448222400,26200,26200,26200,26200,0
|
|
20231110,182200,4448222400,26200,26200,26200,26200,0
|
|
20231110,182100,4448222400,26200,26200,26200,26200,0
|
|
20231110,182000,4448222400,26200,26200,26200,26200,0
|
|
20231110,181900,4448222400,26200,26200,26200,26200,0
|
|
20231110,181800,4448222400,26200,26200,26200,26200,0
|
|
20231110,181700,4448222400,26200,26200,26200,26200,1968
|
|
20231110,181600,4448222400,26200,26200,26200,26200,0
|
|
20231110,181500,4448222400,26200,26200,26200,26200,0
|
|
20231110,181400,4448222400,26200,26200,26200,26200,0
|
|
20231110,181300,4448222400,26200,26200,26200,26200,0
|
|
20231110,181200,4448222400,26200,26200,26200,26200,0
|
|
20231110,181100,4448222400,26200,26200,26200,26200,0
|
|
20231110,181000,4448222400,26200,26200,26200,26200,0
|
|
20231110,180900,4448222400,26200,26200,26200,26200,0
|
|
20231110,180800,4448222400,26200,26200,26200,26200,0
|
|
20231110,180700,4448222400,26200,26200,26200,26200,0
|
|
20231110,180600,4448222400,26200,26200,26200,26200,0
|
|
20231110,180500,4448222400,26200,26200,26200,26200,0
|
|
20231110,180400,4448222400,26200,26200,26200,26200,0
|
|
20231110,180300,4448222400,26200,26200,26200,26200,0
|
|
20231110,180200,4448222400,26200,26200,26200,26200,0
|
|
20231110,180100,4448222400,26200,26200,26200,26200,0
|
|
20231110,180000,4448222400,26200,26200,26200,26200,0
|
|
20231110,175900,4448222400,26200,26200,26200,26200,0
|
|
20231110,175800,4448222400,26200,26200,26200,26200,0
|
|
20231110,175700,4448222400,26200,26200,26200,26200,0
|
|
20231110,175600,4448222400,26200,26200,26200,26200,0
|
|
20231110,175500,4448222400,26200,26200,26200,26200,0
|
|
20231110,175400,4448222400,26200,26200,26200,26200,0
|
|
20231110,175300,4448222400,26200,26200,26200,26200,0
|
|
20231110,175200,4448222400,26200,26200,26200,26200,0
|
|
20231110,175100,4448222400,26200,26200,26200,26200,0
|
|
20231110,175000,4448222400,26200,26200,26200,26200,0
|
|
20231110,174900,4448222400,26200,26200,26200,26200,0
|
|
20231110,174800,4448222400,26200,26200,26200,26200,0
|
|
20231110,174700,4448222400,26200,26200,26200,26200,1968
|
|
20231110,174600,4448222400,26200,26200,26200,26200,0
|
|
20231110,174500,4448222400,26200,26200,26200,26200,0
|
|
20231110,174400,4448222400,26200,26200,26200,26200,0
|
|
20231110,174300,4448222400,26200,26200,26200,26200,0
|
|
20231110,174200,4448222400,26200,26200,26200,26200,0
|
|
20231110,174100,4448222400,26200,26200,26200,26200,0
|
|
20231110,174000,4448222400,26200,26200,26200,26200,0
|
|
20231110,173900,4448222400,26200,26200,26200,26200,0
|
|
20231110,173800,4448222400,26200,26200,26200,26200,0
|
|
20231110,173700,4448222400,26200,26200,26200,26200,0
|
|
20231110,173600,4448222400,26200,26200,26200,26200,0
|
|
20231110,173500,4448222400,26200,26200,26200,26200,0
|
|
20231110,173400,4448222400,26200,26200,26200,26200,0
|
|
20231110,173300,4448222400,26200,26200,26200,26200,0
|
|
20231110,173200,4448222400,26200,26200,26200,26200,0
|
|
20231110,173100,4448222400,26200,26200,26200,26200,0
|
|
20231110,173000,4448222400,26200,26200,26200,26200,0
|
|
20231110,172900,4448222400,26200,26200,26200,26200,0
|
|
20231110,172800,4448222400,26200,26200,26200,26200,0
|
|
20231110,172700,4448222400,26200,26200,26200,26200,0
|
|
20231110,172600,4448222400,26200,26200,26200,26200,0
|
|
20231110,172500,4448222400,26200,26200,26200,26200,0
|
|
20231110,172400,4448222400,26200,26200,26200,26200,0
|
|
20231110,172300,4448222400,26200,26200,26200,26200,0
|
|
20231110,172200,4448222400,26200,26200,26200,26200,0
|
|
20231110,172100,4448222400,26200,26200,26200,26200,0
|
|
20231110,172000,4448222400,26200,26200,26200,26200,0
|
|
20231110,171900,4448222400,26200,26200,26200,26200,0
|
|
20231110,171800,4448222400,26200,26200,26200,26200,0
|
|
20231110,171700,4448222400,26200,26200,26200,26200,1968
|
|
20231110,171600,4448222400,26200,26200,26200,26200,0
|
|
20231110,171500,4448222400,26200,26200,26200,26200,0
|
|
20231110,171400,4448222400,26200,26200,26200,26200,0
|
|
20231110,171300,4448222400,26200,26200,26200,26200,0
|
|
20231110,171200,4448222400,26200,26200,26200,26200,0
|
|
20231110,171100,4448222400,26200,26200,26200,26200,0
|
|
20231110,171000,4448222400,26200,26200,26200,26200,0
|
|
20231110,170900,4448222400,26200,26200,26200,26200,0
|
|
20231110,170800,4448222400,26200,26200,26200,26200,0
|
|
20231110,170700,4448222400,26200,26200,26200,26200,0
|
|
20231110,170600,4448222400,26200,26200,26200,26200,0
|
|
20231110,170500,4448222400,26200,26200,26200,26200,0
|
|
20231110,170400,4448222400,26200,26200,26200,26200,0
|
|
20231110,170300,4448222400,26200,26200,26200,26200,0
|
|
20231110,170200,4448222400,26200,26200,26200,26200,0
|
|
20231110,170100,4448222400,26200,26200,26200,26200,0
|
|
20231110,170000,4448222400,26200,26200,26200,26200,0
|
|
20231110,165900,4448222400,26200,26200,26200,26200,0
|
|
20231110,165800,4448222400,26200,26200,26200,26200,0
|
|
20231110,165700,4448222400,26200,26200,26200,26200,0
|
|
20231110,165600,4448222400,26200,26200,26200,26200,0
|
|
20231110,165500,4448222400,26200,26200,26200,26200,0
|
|
20231110,165400,4448222400,26200,26200,26200,26200,0
|
|
20231110,165300,4448222400,26200,26200,26200,26200,0
|
|
20231110,165200,4448222400,26200,26200,26200,26200,0
|
|
20231110,165100,4448222400,26200,26200,26200,26200,0
|
|
20231110,165000,4448222400,26200,26200,26200,26200,0
|
|
20231110,164900,4448222400,26200,26200,26200,26200,0
|
|
20231110,164800,4448222400,26200,26200,26200,26200,0
|
|
20231110,164700,4448222400,26200,26200,26200,26200,1968
|
|
20231110,164600,4448222400,26200,26200,26200,26200,0
|
|
20231110,164500,4448222400,26200,26200,26200,26200,0
|
|
20231110,164400,4448222400,26200,26200,26200,26200,0
|
|
20231110,164300,4448222400,26200,26200,26200,26200,0
|
|
20231110,164200,4448222400,26200,26200,26200,26200,0
|
|
20231110,164100,4448222400,26200,26200,26200,26200,0
|
|
20231110,164000,4448222400,26200,26200,26200,26200,0
|
|
20231110,163900,4448222400,26200,26200,26200,26200,0
|
|
20231110,163800,4448222400,26200,26200,26200,26200,0
|
|
20231110,163700,4448222400,26200,26200,26200,26200,0
|
|
20231110,163600,4448222400,26200,26200,26200,26200,0
|
|
20231110,163500,4448222400,26200,26200,26200,26200,0
|
|
20231110,163400,4448222400,26200,26200,26200,26200,0
|
|
20231110,163300,4448222400,26200,26200,26200,26200,0
|
|
20231110,163200,4448222400,26200,26200,26200,26200,0
|
|
20231110,163100,4448222400,26200,26200,26200,26200,0
|
|
20231110,163000,4448222400,26200,26200,26200,26200,0
|
|
20231110,162900,4448222400,26200,26200,26200,26200,0
|
|
20231110,162800,4448222400,26200,26200,26200,26200,0
|
|
20231110,162700,4448222400,26200,26200,26200,26200,0
|
|
20231110,162600,4448222400,26200,26200,26200,26200,0
|
|
20231110,162500,4448222400,26200,26200,26200,26200,0
|
|
20231110,162400,4448222400,26200,26200,26200,26200,0
|
|
20231110,162300,4448222400,26200,26200,26200,26200,0
|
|
20231110,162200,4448222400,26200,26200,26200,26200,0
|
|
20231110,162100,4448222400,26200,26200,26200,26200,0
|
|
20231110,162000,4448222400,26200,26200,26200,26200,0
|
|
20231110,161900,4448222400,26200,26200,26200,26200,0
|
|
20231110,161800,4448222400,26200,26200,26200,26200,0
|
|
20231110,161700,4448222400,26200,26200,26200,26200,1968
|
|
20231110,161600,4448222400,26200,26200,26200,26200,0
|
|
20231110,161500,4448222400,26200,26200,26200,26200,0
|
|
20231110,161400,4448222400,26200,26200,26200,26200,0
|
|
20231110,161300,4448222400,26200,26200,26200,26200,0
|
|
20231110,161200,4448222400,26200,26200,26200,26200,0
|
|
20231110,161100,4448222400,26200,26200,26200,26200,0
|
|
20231110,161000,4448222400,26200,26200,26200,26200,0
|
|
20231110,160900,4448222400,26200,26200,26200,26200,0
|
|
20231110,160800,4448222400,26200,26200,26200,26200,0
|
|
20231110,160700,4448222400,26200,26200,26200,26200,0
|
|
20231110,160600,4448222400,26200,26200,26200,26200,0
|
|
20231110,160500,4448222400,26200,26200,26200,26200,0
|
|
20231110,160400,4448222400,26200,26200,26200,26200,0
|
|
20231110,160300,4448222400,26200,26200,26200,26200,0
|
|
20231110,160200,4448222400,26200,26200,26200,26200,0
|
|
20231110,160100,4448222400,26200,26200,26200,26200,0
|
|
20231110,160000,4448222400,26200,26200,26200,26200,0
|
|
20231110,155900,4448222400,26200,26200,26200,26200,0
|
|
20231110,155800,4448222400,26200,26200,26200,26200,0
|
|
20231110,155700,4448222400,26200,26200,26200,26200,0
|
|
20231110,155600,4448222400,26200,26200,26200,26200,0
|
|
20231110,155500,4448222400,26200,26200,26200,26200,0
|
|
20231110,155400,4448222400,26200,26200,26200,26200,0
|
|
20231110,155300,4448222400,26200,26200,26200,26200,0
|
|
20231110,155200,4448222400,26200,26200,26200,26200,0
|
|
20231110,155100,4448222400,26200,26200,26200,26200,0
|
|
20231110,155000,4448222400,26200,26200,26200,26200,0
|
|
20231110,154900,4448222400,26200,26200,26200,26200,0
|
|
20231110,154800,4448222400,26200,26200,26200,26200,0
|
|
20231110,154700,4448222400,26200,26200,26200,26200,1968
|
|
20231110,154600,4448222400,26200,26200,26200,26200,0
|
|
20231110,154500,4448222400,26200,26200,26200,26200,0
|
|
20231110,154400,4448222400,26200,26200,26200,26200,0
|
|
20231110,154300,4448222400,26200,26200,26200,26200,0
|
|
20231110,154200,4448222400,26200,26200,26200,26200,0
|
|
20231110,154100,4448222400,26200,26200,26200,26200,0
|
|
20231110,154000,4448222400,26200,26200,26200,26200,0
|
|
20231110,153900,4448222400,26200,26200,26200,26200,0
|
|
20231110,153800,4448222400,26200,26200,26200,26200,0
|
|
20231110,153700,4448222400,26200,26200,26200,26200,0
|
|
20231110,153600,4448222400,26200,26200,26200,26200,0
|
|
20231110,153500,4448222400,26200,26200,26200,26200,0
|
|
20231110,153400,4448222400,26200,26200,26200,26200,0
|
|
20231110,153300,4448222400,26200,26200,26200,26200,0
|
|
20231110,153200,4448222400,26200,26200,26200,26200,0
|
|
20231110,153100,4448222400,26200,26200,26200,26200,0
|
|
20231110,153000,4448222400,26200,26200,26200,26200,1968
|
|
20231110,152900,4396660800,26150,26150,26150,26150,0
|
|
20231110,152800,4396660800,26150,26150,26150,26150,0
|
|
20231110,152700,4396660800,26150,26150,26150,26150,0
|
|
20231110,152600,4396660800,26150,26150,26150,26150,0
|
|
20231110,152500,4396660800,26150,26150,26150,26150,0
|
|
20231110,152400,4396660800,26150,26150,26150,26150,0
|
|
20231110,152300,4396660800,26150,26150,26150,26150,0
|
|
20231110,152200,4396660800,26150,26150,26150,26150,0
|
|
20231110,152100,4396660800,26150,26150,26150,26150,0
|
|
20231110,152000,4396660800,26150,26150,26150,26150,0
|
|
20231110,151900,4396660800,26150,26100,26150,26100,202
|
|
20231110,151800,4391380400,26150,26100,26150,26100,58
|
|
20231110,151700,4389863800,26100,26100,26100,26100,94
|
|
20231110,151600,4387410400,26100,26100,26150,26100,367
|
|
20231110,151500,4377831650,26100,26100,26100,26100,17
|
|
20231110,151400,4377387950,26100,26100,26150,26100,532
|
|
20231110,151300,4363502600,26100,26150,26150,26100,39
|
|
20231110,151200,4362483050,26200,26150,26200,26150,101
|
|
20231110,151100,4359841850,26150,26150,26150,26100,470
|
|
20231110,151000,4347551550,26100,26100,26150,26100,27
|
|
20231110,150900,4346846200,26150,26200,26200,26100,562
|
|
20231110,150800,4332155500,26200,26150,26200,26150,145
|
|
20231110,150700,4328360950,26150,26200,26200,26150,409
|
|
20231110,150600,4317656850,26150,26200,26250,26150,332
|
|
20231110,150500,4308955600,26200,26200,26200,26150,390
|
|
20231110,150400,4298741300,26200,26150,26200,26150,338
|
|
20231110,150300,4289891250,26200,26150,26200,26150,138
|
|
20231110,150200,4286278150,26150,26150,26200,26100,169
|
|
20231110,150100,4281857250,26200,26200,26200,26150,368
|
|
20231110,150000,4272229150,26200,26150,26200,26100,160
|
|
20231110,145900,4268042200,26150,26150,26150,26100,173
|
|
20231110,145800,4263519350,26100,26150,26150,26100,239
|
|
20231110,145700,4257269650,26150,26250,26250,26150,783
|
|
20231110,145600,4236760800,26250,26250,26250,26200,507
|
|
20231110,145500,4223455150,26250,26250,26250,26200,805
|
|
20231110,145400,4202331700,26250,26250,26250,26200,796
|
|
20231110,145300,4181436900,26250,26250,26250,26200,818
|
|
20231110,145200,4159964950,26200,26200,26250,26200,527
|
|
20231110,145100,4146132900,26250,26200,26250,26200,868
|
|
20231110,145000,4123350800,26250,26250,26250,26200,749
|
|
20231110,144900,4103691600,26250,26250,26300,26200,677
|
|
20231110,144800,4085902850,26250,26300,26300,26200,1313
|
|
20231110,144700,4051429600,26300,26350,26350,26250,956
|
|
20231110,144600,4026262150,26300,26300,26350,26250,715
|
|
20231110,144500,4007457550,26300,26300,26350,26300,750
|
|
20231110,144400,3987708650,26350,26350,26350,26250,661
|
|
20231110,144300,3970295650,26300,26350,26350,26300,689
|
|
20231110,144200,3952152850,26200,26350,26350,26200,964
|
|
20231110,144100,3926761000,26300,26300,26350,26250,706
|
|
20231110,144000,3908169000,26300,26300,26350,26250,801
|
|
20231110,143900,3887095950,26300,26350,26400,26200,1741
|
|
20231110,143800,3841306500,26450,26450,26450,26350,2240
|
|
20231110,143700,3782126400,26450,26400,26450,26400,1347
|
|
20231110,143600,3746532650,26450,26400,26450,26400,1916
|
|
20231110,143500,3695898400,26400,26400,26450,26400,3061
|
|
20231110,143400,3615014950,26400,26350,26400,26300,1306
|
|
20231110,143300,3580559050,26350,26350,26400,26300,1533
|
|
20231110,143200,3540115500,26350,26300,26350,26250,2285
|
|
20231110,143100,3479955200,26350,26300,26350,26200,1388
|
|
20231110,143000,3443398100,26350,26350,26350,26300,1488
|
|
20231110,142900,3404235050,26350,26250,26350,26250,1261
|
|
20231110,142800,3371073850,26300,26300,26350,26200,1775
|
|
20231110,142700,3324398000,26300,26350,26350,26250,1294
|
|
20231110,142600,3290361250,26300,26250,26300,26250,1780
|
|
20231110,142500,3243577850,26250,26200,26250,26150,807
|
|
20231110,142400,3222414150,26200,26300,26300,26200,1280
|
|
20231110,142300,3188821850,26300,26300,26300,26250,1863
|
|
20231110,142200,3139874600,26250,26250,26250,26200,1371
|
|
20231110,142100,3103886500,26250,26200,26250,26150,3003
|
|
20231110,142000,3025161550,26200,26150,26200,26100,2472
|
|
20231110,141900,2960476600,26150,26100,26150,26050,2348
|
|
20231110,141800,2899192400,26100,26050,26100,26000,1525
|
|
20231110,141700,2859462050,26050,26000,26050,25950,1143
|
|
20231110,141600,2829735500,26050,26050,26050,26000,620
|
|
20231110,141500,2813587000,26000,26000,26050,26000,599
|
|
20231110,141400,2797984900,26050,26000,26050,26000,759
|
|
20231110,141300,2778213450,26000,26100,26100,26000,803
|
|
20231110,141200,2757304650,26100,26050,26100,26000,661
|
|
20231110,141100,2740076600,26050,26050,26050,26000,1073
|
|
20231110,141000,2712125150,26050,26050,26050,26000,874
|
|
20231110,140900,2689361850,26000,26000,26050,25950,939
|
|
20231110,140800,2664944350,26000,25950,26000,25900,740
|
|
20231110,140700,2645738550,25950,25900,25950,25850,783
|
|
20231110,140600,2625468800,25900,25850,25900,25800,166
|
|
20231110,140500,2621178950,25850,25800,25900,25800,118
|
|
20231110,140400,2618127800,25800,25850,25850,25800,304
|
|
20231110,140300,2610272200,25800,25850,25850,25800,151
|
|
20231110,140200,2606372300,25800,25800,25850,25750,1173
|
|
20231110,140100,2576111900,25800,25750,25800,25750,98
|
|
20231110,140000,2573586700,25800,25800,25800,25750,51
|
|
20231110,135900,2572271100,25750,25800,25850,25750,193
|
|
20231110,135800,2567291100,25800,25800,25800,25750,272
|
|
20231110,135700,2560276450,25750,25800,25850,25750,709
|
|
20231110,135600,2541985450,25850,25850,25850,25800,165
|
|
20231110,135500,2537724400,25850,25850,25850,25800,119
|
|
20231110,135400,2534651400,25850,25850,25850,25800,108
|
|
20231110,135300,2531859950,25850,25850,25850,25800,156
|
|
20231110,135200,2527831850,25850,25850,25850,25800,105
|
|
20231110,135100,2525121100,25750,25800,25800,25750,236
|
|
20231110,135000,2519035250,25750,25750,25800,25750,100
|
|
20231110,134900,2516458450,25800,25800,25850,25800,399
|
|
20231110,134800,2506160400,25800,25800,25850,25800,90
|
|
20231110,134700,2503837350,25800,25850,25850,25800,543
|
|
20231110,134600,2489824400,25800,25850,25850,25800,360
|
|
20231110,134500,2480526700,25800,25900,25900,25800,98
|
|
20231110,134400,2477996200,25850,25850,25850,25800,1327
|
|
20231110,134300,2443697200,25850,25850,25850,25800,54
|
|
20231110,134200,2442301650,25800,25850,25850,25800,67
|
|
20231110,134100,2440573000,25800,25850,25850,25800,83
|
|
20231110,134000,2438430900,25800,25800,25800,25800,98
|
|
20231110,133900,2435902500,25800,25800,25850,25800,1326
|
|
20231110,133800,2401636650,25800,25750,25800,25750,144
|
|
20231110,133700,2397924650,25750,25750,25750,25700,347
|
|
20231110,133600,2388989600,25700,25750,25750,25700,170
|
|
20231110,133500,2384615350,25700,25700,25700,25700,91
|
|
20231110,133400,2382276650,25750,25700,25750,25650,480
|
|
20231110,133300,2369939950,25750,25650,25750,25650,280
|
|
20231110,133200,2362746350,25650,25700,25700,25650,238
|
|
20231110,133100,2356629950,25700,25750,25750,25700,126
|
|
20231110,133000,2353389750,25750,25650,25750,25650,93
|
|
20231110,132900,2351002400,25700,25700,25700,25700,112
|
|
20231110,132800,2348124000,25700,25750,25750,25700,119
|
|
20231110,132700,2345065050,25700,25750,25750,25700,85
|
|
20231110,132600,2342879800,25750,25700,25750,25700,12
|
|
20231110,132500,2342571000,25700,25700,25750,25700,111
|
|
20231110,132400,2339717150,25750,25750,25750,25700,167
|
|
20231110,132300,2335420000,25750,25750,25750,25750,76
|
|
20231110,132200,2333463000,25750,25750,25750,25750,87
|
|
20231110,132100,2331222750,25700,25700,25800,25650,702
|
|
20231110,132000,2313169100,25700,25700,25750,25600,4672
|
|
20231110,131900,2193420450,25700,25700,25750,25700,103
|
|
20231110,131800,2190772300,25700,25700,25750,25700,438
|
|
20231110,131700,2179514500,25650,25650,25650,25650,91
|
|
20231110,131600,2177180350,25650,25650,25650,25650,81
|
|
20231110,131500,2175102700,25650,25700,25700,25650,63
|
|
20231110,131400,2173484900,25650,25650,25700,25650,92
|
|
20231110,131300,2171124350,25650,25650,25650,25650,208
|
|
20231110,131200,2165789150,25650,25650,25700,25650,136
|
|
20231110,131100,2162299100,25650,25650,25700,25650,85
|
|
20231110,131000,2160117900,25650,25650,25700,25650,1247
|
|
20231110,130900,2128132250,25650,25700,25750,25650,53
|
|
20231110,130800,2126769550,25650,25700,25700,25650,262
|
|
20231110,130700,2120039200,25700,25750,25750,25650,727
|
|
20231110,130600,2101354900,25750,25700,25750,25700,111
|
|
20231110,130500,2098501050,25750,25700,25750,25700,43
|
|
20231110,130400,2097394300,25700,25700,25700,25700,1
|
|
20231110,130300,2097368600,25700,25750,25750,25700,56
|
|
20231110,130200,2095928350,25700,25750,25750,25700,45
|
|
20231110,130100,2094770150,25750,25700,25750,25700,14
|
|
20231110,130000,2094409850,25700,25750,25750,25700,47
|
|
20231110,125900,2093200800,25700,25750,25750,25700,37
|
|
20231110,125800,2092248250,25700,25700,25700,25650,274
|
|
20231110,125700,2085206800,25700,25750,25750,25700,50
|
|
20231110,125600,2083920750,25750,25700,25750,25700,83
|
|
20231110,125500,2081786950,25750,25700,25750,25700,58
|
|
20231110,125400,2080295650,25750,25700,25750,25700,66
|
|
20231110,125300,2078599050,25700,25750,25750,25700,52
|
|
20231110,125200,2077260850,25700,25750,25750,25700,32
|
|
20231110,125100,2076437550,25700,25700,25700,25700,11
|
|
20231110,125000,2076154850,25700,25750,25750,25700,72
|
|
20231110,124900,2074302450,25700,25700,25750,25700,70
|
|
20231110,124800,2072502800,25650,25650,25650,25650,150
|
|
20231110,124700,2068655300,25700,25650,25700,25650,74
|
|
20231110,124600,2066755650,25750,25700,25750,25700,625
|
|
20231110,124500,2050693050,25650,25650,25650,25650,39
|
|
20231110,124400,2049692700,25650,25700,25700,25650,750
|
|
20231110,124300,2030419500,25700,25700,25750,25700,31
|
|
20231110,124200,2029621550,25700,25750,25750,25700,15
|
|
20231110,124100,2029235650,25750,25750,25750,25700,52
|
|
20231110,124000,2027898000,25750,25750,25750,25700,51
|
|
20231110,123900,2026585300,25750,25700,25750,25700,64
|
|
20231110,123800,2024939950,25700,25750,25750,25700,97
|
|
20231110,123700,2022444200,25750,25750,25750,25700,19
|
|
20231110,123600,2021955150,25750,25700,25750,25700,86
|
|
20231110,123500,2019744350,25700,25750,25750,25700,75
|
|
20231110,123400,2017815950,25700,25750,25750,25700,30
|
|
20231110,123300,2017043650,25750,25700,25750,25700,28
|
|
20231110,123200,2016323150,25700,25700,25700,25700,28
|
|
20231110,123100,2015603550,25750,25750,25750,25700,135
|
|
20231110,123000,2012127850,25750,25750,25750,25700,58
|
|
20231110,122900,2010634550,25700,25700,25700,25700,11
|
|
20231110,122800,2010351850,25700,25750,25750,25700,43
|
|
20231110,122700,2009245700,25700,25800,25800,25700,57
|
|
20231110,122600,2007776400,25750,25750,25750,25750,27
|
|
20231110,122500,2007081150,25750,25750,25800,25750,546
|
|
20231110,122400,1993020600,25750,25800,25800,25750,36
|
|
20231110,122300,1992092300,25800,25750,25800,25750,6
|
|
20231110,122200,1991937700,25800,25800,25800,25750,60
|
|
20231110,122100,1990391200,25800,25750,25800,25750,573
|
|
20231110,122000,1975636400,25750,25750,25800,25700,386
|
|
20231110,121900,1965697050,25750,25750,25800,25750,435
|
|
20231110,121800,1954493650,25800,25750,25800,25750,32
|
|
20231110,121700,1953668250,25800,25750,25800,25750,21
|
|
20231110,121600,1953126750,25750,25800,25800,25750,45
|
|
20231110,121500,1951967200,25750,25800,25800,25750,27
|
|
20231110,121400,1951271150,25800,25800,25800,25800,28
|
|
20231110,121300,1950548750,25750,25800,25800,25750,95
|
|
20231110,121200,1948101650,25750,25750,25750,25750,4
|
|
20231110,121100,1947998650,25800,25750,25800,25750,38
|
|
20231110,121000,1947018800,25750,25750,25750,25750,21
|
|
20231110,120900,1946478050,25800,25750,25800,25750,34
|
|
20231110,120800,1945601050,25750,25750,25800,25750,45
|
|
20231110,120700,1944440550,25750,25750,25750,25750,26
|
|
20231110,120600,1943771050,25750,25800,25800,25750,33
|
|
20231110,120500,1942919800,25800,25800,25800,25750,32
|
|
20231110,120400,1942094450,25750,25750,25750,25700,410
|
|
20231110,120300,1931537300,25700,25750,25800,25700,178
|
|
20231110,120200,1926954100,25750,25750,25800,25750,41
|
|
20231110,120100,1925896800,25800,25800,25800,25750,21
|
|
20231110,120000,1925355200,25750,25750,25800,25750,55
|
|
20231110,115900,1923938000,25750,25800,25800,25750,22
|
|
20231110,115800,1923370750,25800,25750,25800,25750,984
|
|
20231110,115700,1898032100,25800,25800,25800,25750,55
|
|
20231110,115600,1896614250,25800,25800,25800,25800,56
|
|
20231110,115500,1895169450,25750,25750,25800,25750,59
|
|
20231110,115400,1893647850,25800,25800,25800,25800,28
|
|
20231110,115300,1892925450,25800,25800,25800,25800,403
|
|
20231110,115200,1882528050,25850,25850,25850,25850,23
|
|
20231110,115100,1881933500,25800,25850,25850,25800,43
|
|
20231110,115000,1880823250,25800,25800,25800,25800,10
|
|
20231110,114900,1880565250,25850,25850,25850,25850,43
|
|
20231110,114800,1879453700,25850,25850,25850,25800,95
|
|
20231110,114700,1877001600,25850,25850,25850,25800,39
|
|
20231110,114600,1875993650,25850,25900,25900,25800,45
|
|
20231110,114500,1874830500,25900,25850,25900,25800,58
|
|
20231110,114400,1873332400,25850,25900,25900,25850,101
|
|
20231110,114300,1870721350,25900,25900,25900,25850,144
|
|
20231110,114200,1866997300,25900,25850,25900,25800,1136
|
|
20231110,114100,1837682450,25800,25850,25850,25800,62
|
|
20231110,114000,1836080250,25850,25850,25850,25800,64
|
|
20231110,113900,1834426050,25850,25850,25850,25800,132
|
|
20231110,113800,1831017900,25850,25900,25900,25800,171
|
|
20231110,113700,1826598450,25900,25900,25900,25800,497
|
|
20231110,113600,1813749400,25900,25900,25900,25850,184
|
|
20231110,113500,1808992300,25900,25900,25900,25850,119
|
|
20231110,113400,1805914450,25950,25950,25950,25950,20
|
|
20231110,113300,1805395450,25900,25900,25900,25850,72
|
|
20231110,113200,1803530850,25900,25900,25900,25850,167
|
|
20231110,113100,1799207000,25900,25900,25900,25900,108
|
|
20231110,113000,1796409800,25900,25900,25900,25850,285
|
|
20231110,112900,1789028800,25900,25900,25950,25900,186
|
|
20231110,112800,1784210800,25900,25900,25900,25850,385
|
|
20231110,112700,1774254850,25900,25900,25900,25900,39
|
|
20231110,112600,1773244750,25900,25900,25900,25850,57
|
|
20231110,112500,1771769650,25850,25950,25950,25850,113
|
|
20231110,112400,1768841000,25950,25900,25950,25900,84
|
|
20231110,112300,1766663700,25900,25900,25950,25850,203
|
|
20231110,112200,1761406450,25900,25900,25900,25850,39
|
|
20231110,112100,1760396550,25900,25900,25900,25850,65
|
|
20231110,112000,1758714600,25900,25950,25950,25900,34
|
|
20231110,111900,1757833950,25950,25900,25950,25850,57
|
|
20231110,111800,1756357650,25900,25900,25900,25850,36
|
|
20231110,111700,1755425450,25900,25900,25900,25850,616
|
|
20231110,111600,1739499900,25900,25850,25900,25850,580
|
|
20231110,111500,1724505150,25850,25850,25850,25800,140
|
|
20231110,111400,1720886350,25850,25850,25850,25800,67
|
|
20231110,111300,1719155650,25850,25850,25900,25800,508
|
|
20231110,111200,1706022900,25900,25900,25900,25850,88
|
|
20231110,111100,1703744250,25900,25900,25900,25850,49
|
|
20231110,111000,1702475350,25900,25850,25900,25850,127
|
|
20231110,110900,1699188000,25900,25900,25900,25850,39
|
|
20231110,110800,1698177950,25900,25900,25900,25850,48
|
|
20231110,110700,1696934950,25900,25900,25900,25850,67
|
|
20231110,110600,1695201200,25900,25900,25900,25900,18
|
|
20231110,110500,1694735000,25900,25900,25900,25850,89
|
|
20231110,110400,1692430650,25900,25900,25900,25850,81
|
|
20231110,110300,1690335050,25900,25950,25950,25900,2389
|
|
20231110,110200,1628359650,25950,25950,26000,25950,971
|
|
20231110,110100,1603160100,25950,26050,26050,25900,55
|
|
20231110,110000,1601731050,26050,26000,26050,25950,16
|
|
20231110,105900,1601315200,26000,25950,26000,25900,115
|
|
20231110,105800,1598330450,26000,26000,26050,25900,367
|
|
20231110,105700,1588804900,26000,25950,26000,25950,978
|
|
20231110,105600,1563382600,25950,25900,25950,25900,25
|
|
20231110,105500,1562734400,25950,25950,26000,25900,168
|
|
20231110,105400,1558376900,26000,26000,26000,25900,56
|
|
20231110,105300,1556923400,26000,26000,26000,25950,23
|
|
20231110,105200,1556325600,25950,25950,26050,25950,1091
|
|
20231110,105100,1527960150,25950,26000,26000,25950,813
|
|
20231110,105000,1506823750,26000,26000,26000,25950,88
|
|
20231110,104900,1504535950,26000,26000,26000,25950,162
|
|
20231110,104800,1500324450,26000,25950,26000,25950,503
|
|
20231110,104700,1487268350,25950,25950,25950,25900,34
|
|
20231110,104600,1486386600,25950,25950,25950,25900,147
|
|
20231110,104500,1482572150,25950,25950,25950,25900,206
|
|
20231110,104400,1477230800,25950,25950,25950,25900,116
|
|
20231110,104300,1474222100,25900,25850,25900,25850,154
|
|
20231110,104200,1470233800,25900,25850,25900,25850,90
|
|
20231110,104100,1467906750,25900,25900,25900,25900,39
|
|
20231110,104000,1466896650,25900,25900,25900,25850,139
|
|
20231110,103900,1463302100,25850,25850,25900,25850,69
|
|
20231110,103800,1461517550,25900,25900,25950,25900,70
|
|
20231110,103700,1459702850,25950,25900,25950,25900,148
|
|
20231110,103600,1455864250,25950,25950,25950,25950,32
|
|
20231110,103500,1455033850,25900,25900,25900,25850,78
|
|
20231110,103400,1453015000,25900,25850,25900,25850,148
|
|
20231110,103300,1449188400,25850,25850,25900,25850,451
|
|
20231110,103200,1437529800,25900,25950,25950,25900,323
|
|
20231110,103100,1429162550,25950,25950,25950,25950,18
|
|
20231110,103000,1428695450,25900,25950,25950,25900,131
|
|
20231110,102900,1425299500,25950,26100,26100,25950,2804
|
|
20231110,102800,1352360950,26100,26100,26100,26050,79
|
|
20231110,102700,1350299200,26050,26050,26050,26050,614
|
|
20231110,102600,1334304500,26050,26050,26050,26050,459
|
|
20231110,102500,1322347550,26050,26000,26050,26000,113
|
|
20231110,102400,1319404400,26000,26050,26050,26000,113
|
|
20231110,102300,1316464350,26000,26000,26000,26000,956
|
|
20231110,102200,1291608350,25950,25950,25950,25950,324
|
|
20231110,102100,1283200550,25950,26000,26000,25950,691
|
|
20231110,102000,1265269000,26000,25950,26000,25900,464
|
|
20231110,101900,1253227250,25950,25950,25950,25950,1114
|
|
20231110,101800,1224318950,25950,25950,25950,25950,3
|
|
20231110,101700,1224241100,26000,25950,26000,25950,295
|
|
20231110,101600,1216584300,26000,25950,26000,25950,384
|
|
20231110,101500,1206618500,26000,26000,26000,26000,475
|
|
20231110,101400,1194268500,26000,26000,26050,26000,750
|
|
20231110,101300,1174767000,26000,25900,26000,25900,1783
|
|
20231110,101200,1128506300,25900,25900,25900,25900,2050
|
|
20231110,101100,1075411300,25900,25900,25950,25900,150
|
|
20231110,101000,1071524100,25900,25900,25900,25900,900
|
|
20231110,100900,1048214100,25900,25850,25900,25850,497
|
|
20231110,100800,1035363850,25850,25900,25900,25850,135
|
|
20231110,100700,1031867500,25850,25700,25850,25700,903
|
|
20231110,100600,1008564200,25750,25800,25800,25750,63
|
|
20231110,100500,1006940900,25800,25750,25800,25750,672
|
|
20231110,100400,989634900,25750,25750,25750,25700,143
|
|
20231110,100300,985957750,25750,25750,25750,25700,72
|
|
20231110,100200,984103900,25750,25700,25750,25700,1293
|
|
20231110,100100,950869450,25700,25650,25700,25650,183
|
|
20231110,100000,946173700,25600,25650,25650,25600,35
|
|
20231110,095900,945276200,25650,25650,25700,25650,212
|
|
20231110,095800,939838300,25650,25650,25700,25600,837
|
|
20231110,095700,918369000,25600,25600,25650,25600,327
|
|
20231110,095600,909996800,25600,25550,25650,25550,604
|
|
20231110,095500,894533350,25550,25500,25600,25500,1657
|
|
20231110,095400,852248900,25450,25450,25450,25450,355
|
|
20231110,095300,843214150,25450,25400,25450,25350,511
|
|
20231110,095200,830240700,25350,25400,25400,25350,553
|
|
20231110,095100,816218750,25400,25350,25400,25350,433
|
|
20231110,095000,805224500,25350,25450,25450,25350,1587
|
|
20231110,094900,764912600,25450,25500,25500,25400,1345
|
|
20231110,094800,730686850,25500,25500,25500,25450,170
|
|
20231110,094700,726357250,25450,25450,25450,25450,92
|
|
20231110,094600,724015850,25450,25450,25450,25450,159
|
|
20231110,094500,719969300,25400,25450,25500,25400,319
|
|
20231110,094400,711845000,25450,25450,25450,25400,115
|
|
20231110,094300,708922900,25400,25400,25400,25400,304
|
|
20231110,094200,701201300,25400,25400,25400,25400,203
|
|
20231110,094100,696045100,25400,25400,25400,25400,69
|
|
20231110,094000,694292500,25400,25350,25400,25350,305
|
|
20231110,093900,686556700,25350,25350,25400,25350,230
|
|
20231110,093800,680725800,25350,25400,25400,25350,465
|
|
20231110,093700,668928000,25400,25400,25400,25350,112
|
|
20231110,093600,666088200,25400,25350,25400,25300,1001
|
|
20231110,093500,640702800,25350,25350,25350,25300,670
|
|
20231110,093400,623738550,25350,25400,25400,25300,1205
|
|
20231110,093300,593193800,25400,25400,25400,25350,560
|
|
20231110,093200,578974100,25400,25450,25450,25400,155
|
|
20231110,093100,575036600,25450,25350,25450,25350,353
|
|
20231110,093000,566080500,25350,25450,25500,25350,2920
|
|
20231110,092900,491929350,25500,25550,25550,25450,2190
|
|
20231110,092800,436097450,25550,25550,25550,25500,187
|
|
20231110,092700,431326650,25550,25550,25550,25550,272
|
|
20231110,092600,424377050,25550,25550,25550,25500,139
|
|
20231110,092500,420830950,25550,25600,25600,25550,1326
|
|
20231110,092400,386944150,25600,25600,25600,25550,103
|
|
20231110,092300,384311850,25600,25550,25600,25550,169
|
|
20231110,092200,379993100,25550,25600,25600,25550,139
|
|
20231110,092100,376440900,25600,25600,25600,25550,154
|
|
20231110,092000,372502150,25550,25550,25600,25550,347
|
|
20231110,091900,363635850,25600,25650,25650,25600,1170
|
|
20231110,091800,333683800,25650,25700,25700,25650,517
|
|
20231110,091700,320422550,25700,25700,25700,25650,177
|
|
20231110,091600,315879000,25700,25700,25700,25650,142
|
|
20231110,091500,312234350,25650,25750,25750,25650,1012
|
|
20231110,091400,286226400,25750,25750,25750,25700,131
|
|
20231110,091300,282857600,25750,25800,25800,25700,149
|
|
20231110,091200,279022050,25800,25700,25800,25700,470
|
|
20231110,091100,266942550,25700,25700,25800,25700,193
|
|
20231110,091000,261974700,25750,25650,25750,25650,90
|
|
20231110,090900,259666100,25650,25700,25750,25650,130
|
|
20231110,090800,256330350,25650,25650,25750,25650,278
|
|
20231110,090700,249189650,25650,25700,25750,25650,3464
|
|
20231110,090600,160305350,25700,25600,25700,25600,1174
|
|
20231110,090500,130193700,25650,25600,25650,25550,274
|
|
20231110,090400,123181550,25600,25700,25700,25600,1371
|
|
20231110,090300,88078800,25750,25800,25800,25650,641
|
|
20231110,090200,71588100,25800,25650,25800,25550,616
|
|
20231110,090100,55797850,25600,25600,25650,25500,1375
|
|
20231110,090000,20623250,25650,25650,25700,25650,804
|