588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,184500,9612409800,33900,33900,33900,33900,12184
|
|
20231102,184400,9612409800,33900,33900,33900,33900,0
|
|
20231102,184300,9612409800,33900,33900,33900,33900,0
|
|
20231102,184200,9612409800,33900,33900,33900,33900,0
|
|
20231102,184100,9612409800,33900,33900,33900,33900,0
|
|
20231102,184000,9612409800,33900,33900,33900,33900,0
|
|
20231102,183900,9612409800,33900,33900,33900,33900,0
|
|
20231102,183800,9612409800,33900,33900,33900,33900,0
|
|
20231102,183700,9612409800,33900,33900,33900,33900,0
|
|
20231102,183600,9612409800,33900,33900,33900,33900,0
|
|
20231102,183500,9612409800,33900,33900,33900,33900,0
|
|
20231102,183400,9612409800,33900,33900,33900,33900,0
|
|
20231102,183300,9612409800,33900,33900,33900,33900,0
|
|
20231102,183200,9612409800,33900,33900,33900,33900,0
|
|
20231102,183100,9612409800,33900,33900,33900,33900,0
|
|
20231102,183000,9612409800,33900,33900,33900,33900,0
|
|
20231102,182900,9612409800,33900,33900,33900,33900,0
|
|
20231102,182800,9612409800,33900,33900,33900,33900,0
|
|
20231102,182700,9612409800,33900,33900,33900,33900,0
|
|
20231102,182600,9612409800,33900,33900,33900,33900,0
|
|
20231102,182500,9612409800,33900,33900,33900,33900,0
|
|
20231102,182400,9612409800,33900,33900,33900,33900,0
|
|
20231102,182300,9612409800,33900,33900,33900,33900,0
|
|
20231102,182200,9612409800,33900,33900,33900,33900,0
|
|
20231102,182100,9612409800,33900,33900,33900,33900,0
|
|
20231102,182000,9612409800,33900,33900,33900,33900,0
|
|
20231102,181900,9612409800,33900,33900,33900,33900,0
|
|
20231102,181800,9612409800,33900,33900,33900,33900,0
|
|
20231102,181700,9612409800,33900,33900,33900,33900,0
|
|
20231102,181600,9612409800,33900,33900,33900,33900,0
|
|
20231102,181500,9612409800,33900,33900,33900,33900,12184
|
|
20231102,181400,9612409800,33900,33900,33900,33900,0
|
|
20231102,181300,9612409800,33900,33900,33900,33900,0
|
|
20231102,181200,9612409800,33900,33900,33900,33900,0
|
|
20231102,181100,9612409800,33900,33900,33900,33900,0
|
|
20231102,181000,9612409800,33900,33900,33900,33900,0
|
|
20231102,180900,9612409800,33900,33900,33900,33900,0
|
|
20231102,180800,9612409800,33900,33900,33900,33900,0
|
|
20231102,180700,9612409800,33900,33900,33900,33900,0
|
|
20231102,180600,9612409800,33900,33900,33900,33900,0
|
|
20231102,180500,9612409800,33900,33900,33900,33900,0
|
|
20231102,180400,9612409800,33900,33900,33900,33900,0
|
|
20231102,180300,9612409800,33900,33900,33900,33900,0
|
|
20231102,180200,9612409800,33900,33900,33900,33900,0
|
|
20231102,180100,9612409800,33900,33900,33900,33900,0
|
|
20231102,180000,9612409800,33900,33900,33900,33900,0
|
|
20231102,175900,9612409800,33900,33900,33900,33900,0
|
|
20231102,175800,9612409800,33900,33900,33900,33900,0
|
|
20231102,175700,9612409800,33900,33900,33900,33900,0
|
|
20231102,175600,9612409800,33900,33900,33900,33900,0
|
|
20231102,175500,9612409800,33900,33900,33900,33900,0
|
|
20231102,175400,9612409800,33900,33900,33900,33900,0
|
|
20231102,175300,9612409800,33900,33900,33900,33900,0
|
|
20231102,175200,9612409800,33900,33900,33900,33900,0
|
|
20231102,175100,9612409800,33900,33900,33900,33900,0
|
|
20231102,175000,9612409800,33900,33900,33900,33900,0
|
|
20231102,174900,9612409800,33900,33900,33900,33900,0
|
|
20231102,174800,9612409800,33900,33900,33900,33900,0
|
|
20231102,174700,9612409800,33900,33900,33900,33900,0
|
|
20231102,174600,9612409800,33900,33900,33900,33900,0
|
|
20231102,174500,9612409800,33900,33900,33900,33900,12184
|
|
20231102,174400,9612409800,33900,33900,33900,33900,0
|
|
20231102,174300,9612409800,33900,33900,33900,33900,0
|
|
20231102,174200,9612409800,33900,33900,33900,33900,0
|
|
20231102,174100,9612409800,33900,33900,33900,33900,0
|
|
20231102,174000,9612409800,33900,33900,33900,33900,0
|
|
20231102,173900,9612409800,33900,33900,33900,33900,0
|
|
20231102,173800,9612409800,33900,33900,33900,33900,0
|
|
20231102,173700,9612409800,33900,33900,33900,33900,0
|
|
20231102,173600,9612409800,33900,33900,33900,33900,0
|
|
20231102,173500,9612409800,33900,33900,33900,33900,0
|
|
20231102,173400,9612409800,33900,33900,33900,33900,0
|
|
20231102,173300,9612409800,33900,33900,33900,33900,0
|
|
20231102,173200,9612409800,33900,33900,33900,33900,0
|
|
20231102,173100,9612409800,33900,33900,33900,33900,0
|
|
20231102,173000,9612409800,33900,33900,33900,33900,0
|
|
20231102,172900,9612409800,33900,33900,33900,33900,0
|
|
20231102,172800,9612409800,33900,33900,33900,33900,0
|
|
20231102,172700,9612409800,33900,33900,33900,33900,0
|
|
20231102,172600,9612409800,33900,33900,33900,33900,0
|
|
20231102,172500,9612409800,33900,33900,33900,33900,0
|
|
20231102,172400,9612409800,33900,33900,33900,33900,0
|
|
20231102,172300,9612409800,33900,33900,33900,33900,0
|
|
20231102,172200,9612409800,33900,33900,33900,33900,0
|
|
20231102,172100,9612409800,33900,33900,33900,33900,0
|
|
20231102,172000,9612409800,33900,33900,33900,33900,0
|
|
20231102,171900,9612409800,33900,33900,33900,33900,0
|
|
20231102,171800,9612409800,33900,33900,33900,33900,0
|
|
20231102,171700,9612409800,33900,33900,33900,33900,0
|
|
20231102,171600,9612409800,33900,33900,33900,33900,0
|
|
20231102,171500,9612409800,33900,33900,33900,33900,12184
|
|
20231102,171400,9612409800,33900,33900,33900,33900,0
|
|
20231102,171300,9612409800,33900,33900,33900,33900,0
|
|
20231102,171200,9612409800,33900,33900,33900,33900,0
|
|
20231102,171100,9612409800,33900,33900,33900,33900,0
|
|
20231102,171000,9612409800,33900,33900,33900,33900,0
|
|
20231102,170900,9612409800,33900,33900,33900,33900,0
|
|
20231102,170800,9612409800,33900,33900,33900,33900,0
|
|
20231102,170700,9612409800,33900,33900,33900,33900,0
|
|
20231102,170600,9612409800,33900,33900,33900,33900,0
|
|
20231102,170500,9612409800,33900,33900,33900,33900,0
|
|
20231102,170400,9612409800,33900,33900,33900,33900,0
|
|
20231102,170300,9612409800,33900,33900,33900,33900,0
|
|
20231102,170200,9612409800,33900,33900,33900,33900,0
|
|
20231102,170100,9612409800,33900,33900,33900,33900,0
|
|
20231102,170000,9612409800,33900,33900,33900,33900,0
|
|
20231102,165900,9612409800,33900,33900,33900,33900,0
|
|
20231102,165800,9612409800,33900,33900,33900,33900,0
|
|
20231102,165700,9612409800,33900,33900,33900,33900,0
|
|
20231102,165600,9612409800,33900,33900,33900,33900,0
|
|
20231102,165500,9612409800,33900,33900,33900,33900,0
|
|
20231102,165400,9612409800,33900,33900,33900,33900,0
|
|
20231102,165300,9612409800,33900,33900,33900,33900,0
|
|
20231102,165200,9612409800,33900,33900,33900,33900,0
|
|
20231102,165100,9612409800,33900,33900,33900,33900,0
|
|
20231102,165000,9612409800,33900,33900,33900,33900,0
|
|
20231102,164900,9612409800,33900,33900,33900,33900,0
|
|
20231102,164800,9612409800,33900,33900,33900,33900,0
|
|
20231102,164700,9612409800,33900,33900,33900,33900,0
|
|
20231102,164600,9612409800,33900,33900,33900,33900,0
|
|
20231102,164500,9612409800,33900,33900,33900,33900,12184
|
|
20231102,164400,9612409800,33900,33900,33900,33900,0
|
|
20231102,164300,9612409800,33900,33900,33900,33900,0
|
|
20231102,164200,9612409800,33900,33900,33900,33900,0
|
|
20231102,164100,9612409800,33900,33900,33900,33900,0
|
|
20231102,164000,9612409800,33900,33900,33900,33900,0
|
|
20231102,163900,9612409800,33900,33900,33900,33900,0
|
|
20231102,163800,9612409800,33900,33900,33900,33900,0
|
|
20231102,163700,9612409800,33900,33900,33900,33900,0
|
|
20231102,163600,9612409800,33900,33900,33900,33900,0
|
|
20231102,163500,9612409800,33900,33900,33900,33900,0
|
|
20231102,163400,9612409800,33900,33900,33900,33900,0
|
|
20231102,163300,9612409800,33900,33900,33900,33900,0
|
|
20231102,163200,9612409800,33900,33900,33900,33900,0
|
|
20231102,163100,9612409800,33900,33900,33900,33900,0
|
|
20231102,163000,9612409800,33900,33900,33900,33900,0
|
|
20231102,162900,9612409800,33900,33900,33900,33900,0
|
|
20231102,162800,9612409800,33900,33900,33900,33900,0
|
|
20231102,162700,9612409800,33900,33900,33900,33900,0
|
|
20231102,162600,9612409800,33900,33900,33900,33900,0
|
|
20231102,162500,9612409800,33900,33900,33900,33900,0
|
|
20231102,162400,9612409800,33900,33900,33900,33900,0
|
|
20231102,162300,9612409800,33900,33900,33900,33900,0
|
|
20231102,162200,9612409800,33900,33900,33900,33900,0
|
|
20231102,162100,9612409800,33900,33900,33900,33900,0
|
|
20231102,162000,9612409800,33900,33900,33900,33900,0
|
|
20231102,161900,9612409800,33900,33900,33900,33900,0
|
|
20231102,161800,9612409800,33900,33900,33900,33900,0
|
|
20231102,161700,9612409800,33900,33900,33900,33900,0
|
|
20231102,161600,9612409800,33900,33900,33900,33900,0
|
|
20231102,161500,9612409800,33900,33900,33900,33900,12184
|
|
20231102,161400,9612409800,33900,33900,33900,33900,0
|
|
20231102,161300,9612409800,33900,33900,33900,33900,0
|
|
20231102,161200,9612409800,33900,33900,33900,33900,0
|
|
20231102,161100,9612409800,33900,33900,33900,33900,0
|
|
20231102,161000,9612409800,33900,33900,33900,33900,0
|
|
20231102,160900,9612409800,33900,33900,33900,33900,0
|
|
20231102,160800,9612409800,33900,33900,33900,33900,0
|
|
20231102,160700,9612409800,33900,33900,33900,33900,0
|
|
20231102,160600,9612409800,33900,33900,33900,33900,0
|
|
20231102,160500,9612409800,33900,33900,33900,33900,0
|
|
20231102,160400,9612409800,33900,33900,33900,33900,0
|
|
20231102,160300,9612409800,33900,33900,33900,33900,0
|
|
20231102,160200,9612409800,33900,33900,33900,33900,0
|
|
20231102,160100,9612409800,33900,33900,33900,33900,0
|
|
20231102,160000,9612409800,33900,33900,33900,33900,0
|
|
20231102,155900,9612409800,33900,33900,33900,33900,0
|
|
20231102,155800,9612409800,33900,33900,33900,33900,0
|
|
20231102,155700,9612409800,33900,33900,33900,33900,0
|
|
20231102,155600,9612409800,33900,33900,33900,33900,0
|
|
20231102,155500,9612409800,33900,33900,33900,33900,0
|
|
20231102,155400,9612409800,33900,33900,33900,33900,0
|
|
20231102,155300,9612409800,33900,33900,33900,33900,0
|
|
20231102,155200,9612409800,33900,33900,33900,33900,0
|
|
20231102,155100,9612409800,33900,33900,33900,33900,0
|
|
20231102,155000,9612409800,33900,33900,33900,33900,0
|
|
20231102,154900,9612409800,33900,33900,33900,33900,0
|
|
20231102,154800,9612409800,33900,33900,33900,33900,0
|
|
20231102,154700,9612409800,33900,33900,33900,33900,0
|
|
20231102,154600,9612409800,33900,33900,33900,33900,0
|
|
20231102,154500,9612409800,33900,33900,33900,33900,12184
|
|
20231102,154400,9612409800,33900,33900,33900,33900,0
|
|
20231102,154300,9612409800,33900,33900,33900,33900,0
|
|
20231102,154200,9612409800,33900,33900,33900,33900,0
|
|
20231102,154100,9612409800,33900,33900,33900,33900,0
|
|
20231102,154000,9612409800,33900,33900,33900,33900,0
|
|
20231102,153900,9612409800,33900,33900,33900,33900,0
|
|
20231102,153800,9612409800,33900,33900,33900,33900,0
|
|
20231102,153700,9612409800,33900,33900,33900,33900,0
|
|
20231102,153600,9612409800,33900,33900,33900,33900,0
|
|
20231102,153500,9612409800,33900,33900,33900,33900,0
|
|
20231102,153400,9612409800,33900,33900,33900,33900,0
|
|
20231102,153300,9612409800,33900,33900,33900,33900,0
|
|
20231102,153200,9612409800,33900,33900,33900,33900,0
|
|
20231102,153100,9612409800,33900,33900,33900,33900,0
|
|
20231102,153000,9612409800,33900,33900,33900,33900,12184
|
|
20231102,152900,9199372200,33900,33900,33900,33900,0
|
|
20231102,152800,9199372200,33900,33900,33900,33900,0
|
|
20231102,152700,9199372200,33900,33900,33900,33900,0
|
|
20231102,152600,9199372200,33900,33900,33900,33900,0
|
|
20231102,152500,9199372200,33900,33900,33900,33900,0
|
|
20231102,152400,9199372200,33900,33900,33900,33900,0
|
|
20231102,152300,9199372200,33900,33900,33900,33900,0
|
|
20231102,152200,9199372200,33900,33900,33900,33900,0
|
|
20231102,152100,9199372200,33900,33900,33900,33900,0
|
|
20231102,152000,9199372200,33900,33900,33900,33900,0
|
|
20231102,151900,9199372200,33900,33950,33950,33850,824
|
|
20231102,151800,9171447000,33950,33900,33950,33850,3192
|
|
20231102,151700,9063241200,33900,33900,33900,33850,944
|
|
20231102,151600,9031250300,33900,33900,33900,33850,654
|
|
20231102,151500,9009090300,33850,33900,33900,33850,686
|
|
20231102,151400,8985837700,33900,33900,33900,33850,307
|
|
20231102,151300,8975431000,33900,33800,33900,33800,1367
|
|
20231102,151200,8929148300,33800,33800,33850,33800,317
|
|
20231102,151100,8918426400,33800,33800,33800,33800,594
|
|
20231102,151000,8898349200,33800,33750,33800,33750,176
|
|
20231102,150900,8892400700,33750,33800,33850,33750,374
|
|
20231102,150800,8879759750,33800,33750,33800,33700,339
|
|
20231102,150700,8868315900,33750,33650,33750,33650,370
|
|
20231102,150600,8855846700,33650,33650,33700,33650,498
|
|
20231102,150500,8839064700,33650,33750,33750,33650,783
|
|
20231102,150400,8812663350,33750,33850,33850,33750,1350
|
|
20231102,150300,8767040850,33850,33850,33850,33800,836
|
|
20231102,150200,8738749950,33850,33850,33850,33850,1146
|
|
20231102,150100,8699957850,33850,33850,33900,33850,1052
|
|
20231102,150000,8664297900,33850,33800,33850,33800,814
|
|
20231102,145900,8636745150,33850,33800,33850,33800,1368
|
|
20231102,145800,8590438750,33800,33800,33850,33750,622
|
|
20231102,145700,8569412600,33800,33800,33800,33750,2417
|
|
20231102,145600,8487718150,33750,33750,33800,33700,722
|
|
20231102,145500,8463350450,33700,33700,33750,33700,695
|
|
20231102,145400,8439912450,33700,33750,33750,33700,542
|
|
20231102,145300,8421623050,33700,33700,33750,33700,521
|
|
20231102,145200,8404060950,33700,33650,33700,33650,434
|
|
20231102,145100,8389439700,33650,33700,33750,33650,441
|
|
20231102,145000,8374564900,33750,33700,33750,33650,402
|
|
20231102,144900,8360999550,33700,33700,33750,33650,492
|
|
20231102,144800,8344408550,33700,33700,33750,33650,307
|
|
20231102,144700,8334049100,33700,33750,33750,33700,1275
|
|
20231102,144600,8291063350,33750,33750,33750,33700,450
|
|
20231102,144500,8275875950,33750,33700,33750,33700,618
|
|
20231102,144400,8255027650,33700,33750,33750,33700,453
|
|
20231102,144300,8239740450,33700,33750,33750,33700,439
|
|
20231102,144200,8224930800,33700,33750,33750,33700,78
|
|
20231102,144100,8222300000,33750,33700,33750,33700,633
|
|
20231102,144000,8200947600,33700,33700,33700,33650,291
|
|
20231102,143900,8191147700,33700,33750,33750,33700,1581
|
|
20231102,143800,8137813550,33750,33750,33750,33700,1427
|
|
20231102,143700,8089659800,33750,33700,33750,33700,637
|
|
20231102,143600,8068168700,33700,33700,33750,33650,1847
|
|
20231102,143500,8005922850,33700,33700,33700,33650,415
|
|
20231102,143400,7991940400,33700,33700,33700,33650,494
|
|
20231102,143300,7975293700,33700,33700,33700,33650,270
|
|
20231102,143200,7966195350,33650,33700,33700,33650,92
|
|
20231102,143100,7963095500,33700,33650,33700,33650,487
|
|
20231102,143000,7946689400,33650,33650,33650,33600,876
|
|
20231102,142900,7917214700,33650,33650,33650,33600,571
|
|
20231102,142800,7898000600,33650,33650,33650,33650,587
|
|
20231102,142700,7878248050,33600,33600,33650,33600,600
|
|
20231102,142600,7858070250,33650,33650,33650,33600,541
|
|
20231102,142500,7839866100,33600,33550,33650,33550,1121
|
|
20231102,142400,7802196300,33550,33550,33600,33550,667
|
|
20231102,142300,7779804800,33550,33550,33600,33550,724
|
|
20231102,142200,7755496200,33600,33550,33600,33550,622
|
|
20231102,142100,7734612900,33600,33600,33600,33550,1790
|
|
20231102,142000,7674483900,33600,33600,33600,33550,380
|
|
20231102,141900,7661720550,33550,33550,33600,33550,380
|
|
20231102,141800,7648954100,33600,33550,33600,33550,471
|
|
20231102,141700,7633135200,33550,33550,33550,33500,1529
|
|
20231102,141600,7581837750,33550,33500,33550,33500,331
|
|
20231102,141500,7570732750,33550,33550,33550,33550,432
|
|
20231102,141400,7556239150,33550,33450,33550,33450,790
|
|
20231102,141300,7529754300,33450,33450,33500,33450,399
|
|
20231102,141200,7516391450,33500,33450,33500,33450,478
|
|
20231102,141100,7500387650,33450,33450,33500,33450,371
|
|
20231102,141000,7487963650,33450,33500,33500,33400,246
|
|
20231102,140900,7479735500,33500,33450,33500,33450,332
|
|
20231102,140800,7468613550,33450,33450,33450,33400,373
|
|
20231102,140700,7456138700,33500,33500,33500,33400,718
|
|
20231102,140600,7432105250,33500,33500,33500,33450,552
|
|
20231102,140500,7413616000,33450,33500,33500,33450,397
|
|
20231102,140400,7400318000,33500,33500,33500,33500,326
|
|
20231102,140300,7389397000,33500,33500,33500,33450,1013
|
|
20231102,140200,7355464200,33450,33450,33500,33450,483
|
|
20231102,140100,7339301250,33450,33450,33450,33450,179
|
|
20231102,140000,7333313700,33450,33450,33500,33450,422
|
|
20231102,135900,7319197650,33450,33450,33500,33450,194
|
|
20231102,135800,7312706600,33500,33450,33500,33450,396
|
|
20231102,135700,7299447200,33450,33400,33500,33400,1739
|
|
20231102,135600,7241240450,33400,33400,33450,33400,311
|
|
20231102,135500,7230840550,33400,33450,33450,33400,386
|
|
20231102,135400,7217929400,33450,33400,33450,33400,169
|
|
20231102,135300,7212276400,33400,33400,33450,33400,936
|
|
20231102,135200,7180996300,33450,33450,33500,33450,368
|
|
20231102,135100,7168678050,33500,33500,33500,33450,435
|
|
20231102,135000,7154111550,33450,33450,33500,33450,454
|
|
20231102,134900,7138914500,33450,33500,33500,33450,396
|
|
20231102,134800,7125648750,33500,33450,33500,33400,171
|
|
20231102,134700,7119924400,33500,33450,33500,33450,745
|
|
20231102,134600,7094979850,33450,33500,33500,33450,722
|
|
20231102,134500,7070800050,33500,33450,33500,33400,252
|
|
20231102,134400,7062369500,33500,33450,33500,33450,118
|
|
20231102,134300,7058417100,33450,33450,33500,33450,1280
|
|
20231102,134200,7015600950,33450,33450,33450,33400,57
|
|
20231102,134100,7013694900,33450,33450,33450,33450,83
|
|
20231102,134000,7010918550,33450,33450,33450,33400,327
|
|
20231102,133900,6999980550,33450,33450,33450,33400,282
|
|
20231102,133800,6990548250,33450,33400,33450,33400,181
|
|
20231102,133700,6984498000,33400,33450,33450,33400,90
|
|
20231102,133600,6981488650,33450,33400,33450,33350,2088
|
|
20231102,133500,6911745950,33350,33350,33350,33350,376
|
|
20231102,133400,6899206350,33300,33350,33350,33300,59
|
|
20231102,133300,6897239200,33300,33300,33300,33300,1484
|
|
20231102,133200,6847822000,33300,33250,33300,33250,2000
|
|
20231102,133100,6781317150,33250,33250,33250,33250,199
|
|
20231102,133000,6774700400,33300,33250,33300,33250,136
|
|
20231102,132900,6770176800,33250,33350,33350,33250,101
|
|
20231102,132800,6766818300,33350,33350,33350,33250,409
|
|
20231102,132700,6753203950,33350,33300,33350,33300,72
|
|
20231102,132600,6750803000,33300,33300,33350,33300,68
|
|
20231102,132500,6748536250,33350,33350,33350,33350,49
|
|
20231102,132400,6746902100,33350,33350,33350,33300,85
|
|
20231102,132300,6744067850,33300,33350,33350,33300,388
|
|
20231102,132200,6731135550,33350,33300,33350,33300,1118
|
|
20231102,132100,6693903950,33250,33300,33300,33250,49
|
|
20231102,132000,6692273250,33300,33250,33300,33250,291
|
|
20231102,131900,6682593000,33300,33250,33300,33250,197
|
|
20231102,131800,6676033500,33300,33300,33300,33300,69
|
|
20231102,131700,6673735800,33300,33250,33300,33250,169
|
|
20231102,131600,6668114000,33250,33300,33300,33250,145
|
|
20231102,131500,6663289050,33300,33250,33300,33250,201
|
|
20231102,131400,6656598800,33250,33250,33250,33250,854
|
|
20231102,131300,6628203300,33250,33250,33250,33250,135
|
|
20231102,131200,6623714550,33250,33250,33250,33250,145
|
|
20231102,131100,6618893300,33250,33250,33250,33250,53
|
|
20231102,131000,6617131050,33200,33250,33250,33200,55
|
|
20231102,130900,6615302350,33250,33250,33250,33250,108
|
|
20231102,130800,6611711350,33200,33250,33250,33200,146
|
|
20231102,130700,6606862850,33250,33200,33250,33200,43
|
|
20231102,130600,6605434200,33250,33250,33250,33250,132
|
|
20231102,130500,6601045200,33250,33200,33250,33200,46
|
|
20231102,130400,6599517950,33200,33200,33250,33200,99
|
|
20231102,130300,6596230100,33250,33250,33250,33250,25
|
|
20231102,130200,6595398850,33250,33200,33300,33200,84
|
|
20231102,130100,6592607550,33250,33300,33300,33250,226
|
|
20231102,130000,6585092500,33300,33300,33350,33300,198
|
|
20231102,125900,6578497600,33350,33350,33350,33350,22
|
|
20231102,125800,6577763900,33350,33350,33350,33300,33
|
|
20231102,125700,6576663600,33350,33350,33350,33350,29
|
|
20231102,125600,6575696450,33300,33350,33350,33300,633
|
|
20231102,125500,6554617250,33350,33350,33350,33350,414
|
|
20231102,125400,6540810350,33350,33350,33350,33350,31
|
|
20231102,125300,6539776500,33300,33350,33350,33300,4
|
|
20231102,125200,6539643150,33350,33350,33350,33350,21
|
|
20231102,125100,6538942800,33350,33350,33350,33300,10
|
|
20231102,125000,6538609600,33300,33250,33300,33250,85
|
|
20231102,124900,6535779350,33300,33250,33300,33250,12
|
|
20231102,124800,6535379800,33300,33250,33300,33250,13
|
|
20231102,124700,6534947400,33300,33250,33300,33250,3106
|
|
20231102,124600,6431556350,33250,33200,33250,33200,14
|
|
20231102,124500,6431091350,33200,33250,33250,33200,18
|
|
20231102,124400,6430493700,33250,33200,33250,33200,75
|
|
20231102,124300,6428000200,33200,33200,33200,33200,28
|
|
20231102,124200,6427070600,33200,33300,33300,33200,366
|
|
20231102,124100,6414901100,33300,33300,33300,33250,149
|
|
20231102,124000,6409944550,33300,33300,33300,33250,117
|
|
20231102,123900,6406048700,33300,33300,33300,33300,7
|
|
20231102,123800,6405815600,33300,33300,33300,33250,132
|
|
20231102,123700,6401423850,33250,33250,33300,33250,111
|
|
20231102,123600,6397731600,33300,33300,33300,33300,512
|
|
20231102,123500,6380682000,33250,33300,33300,33250,55
|
|
20231102,123400,6378851600,33250,33250,33250,33250,42
|
|
20231102,123300,6377455100,33250,33300,33300,33250,81
|
|
20231102,123200,6374761700,33250,33250,33300,33250,70
|
|
20231102,123100,6372432850,33300,33300,33300,33250,116
|
|
20231102,123000,6368574000,33300,33250,33300,33250,691
|
|
20231102,122900,6345588250,33250,33150,33250,33150,950
|
|
20231102,122800,6314046750,33150,33200,33200,33150,103
|
|
20231102,122700,6310628150,33200,33200,33200,33200,43
|
|
20231102,122600,6309200550,33200,33200,33200,33200,26
|
|
20231102,122500,6308337350,33150,33200,33200,33150,13
|
|
20231102,122400,6307906200,33200,33150,33200,33150,18
|
|
20231102,122300,6307309000,33200,33150,33200,33150,177
|
|
20231102,122200,6301440100,33150,33200,33200,33150,2
|
|
20231102,122100,6301373750,33200,33150,33200,33150,85
|
|
20231102,122000,6298554400,33150,33150,33200,33150,76
|
|
20231102,121900,6296033050,33150,33150,33200,33150,72
|
|
20231102,121800,6293645900,33150,33150,33150,33150,41
|
|
20231102,121700,6292286750,33150,33150,33150,33150,33
|
|
20231102,121600,6291192800,33150,33100,33150,33100,254
|
|
20231102,121500,6282784650,33150,33150,33150,33150,9
|
|
20231102,121400,6282486300,33150,33150,33150,33150,24
|
|
20231102,121300,6281690700,33150,33200,33200,33150,130
|
|
20231102,121200,6277379550,33200,33200,33200,33200,21
|
|
20231102,121100,6276682350,33200,33200,33200,33200,30
|
|
20231102,121000,6275686350,33150,33200,33200,33150,125
|
|
20231102,120900,6271542550,33200,33200,33200,33200,0
|
|
20231102,120800,6271542550,33200,33200,33200,33200,27
|
|
20231102,120700,6270646150,33200,33200,33200,33150,72
|
|
20231102,120600,6268255800,33200,33200,33200,33200,398
|
|
20231102,120500,6255042200,33200,33250,33250,33200,54
|
|
20231102,120400,6253248000,33200,33200,33200,33200,11
|
|
20231102,120300,6252882800,33250,33200,33250,33200,71
|
|
20231102,120200,6250524500,33200,33200,33250,33200,32
|
|
20231102,120100,6249460750,33200,33200,33250,33100,329
|
|
20231102,120000,6238541750,33250,33150,33250,33150,30
|
|
20231102,115900,6237546750,33150,33200,33250,33150,1157
|
|
20231102,115800,6199134300,33150,33100,33200,33100,60
|
|
20231102,115700,6197145250,33200,33100,33200,33100,19
|
|
20231102,115600,6196514750,33100,33200,33200,33100,90
|
|
20231102,115500,6193532150,33150,33050,33150,33050,1236
|
|
20231102,115400,6152602750,33050,33050,33050,33050,978
|
|
20231102,115300,6120279850,33050,33050,33050,33050,115
|
|
20231102,115200,6116479100,33100,33100,33100,33100,34
|
|
20231102,115100,6115353700,33100,33100,33100,33050,59
|
|
20231102,115000,6113403250,33050,33050,33100,33050,128
|
|
20231102,114900,6109171150,33100,33050,33100,33050,220
|
|
20231102,114800,6101898400,33050,33150,33150,33050,74
|
|
20231102,114700,6099449450,33150,33150,33150,33100,695
|
|
20231102,114600,6076441550,33200,33150,33200,33150,111
|
|
20231102,114500,6072760550,33100,33150,33150,33100,120
|
|
20231102,114400,6068783550,33200,33200,33200,33100,569
|
|
20231102,114300,6049910150,33250,33250,33250,33200,231
|
|
20231102,114200,6042239200,33250,33250,33250,33250,133
|
|
20231102,114100,6037816950,33250,33300,33300,33250,224
|
|
20231102,114000,6030357800,33250,33300,33350,33250,696
|
|
20231102,113900,6007192000,33350,33350,33350,33350,7
|
|
20231102,113800,6006958550,33350,33300,33350,33300,1014
|
|
20231102,113700,5973178100,33300,33250,33300,33250,284
|
|
20231102,113600,5963733800,33250,33250,33250,33250,26
|
|
20231102,113500,5962869300,33250,33250,33250,33250,53
|
|
20231102,113400,5961107050,33250,33300,33300,33250,48
|
|
20231102,113300,5959509700,33250,33300,33300,33250,301
|
|
20231102,113200,5949491400,33300,33250,33300,33250,34
|
|
20231102,113100,5948360850,33250,33250,33300,33250,1130
|
|
20231102,113000,5910787900,33250,33250,33300,33250,753
|
|
20231102,112900,5885749150,33300,33300,33350,33300,327
|
|
20231102,112800,5874859100,33350,33300,33350,33300,106
|
|
20231102,112700,5871327050,33300,33350,33350,33300,216
|
|
20231102,112600,5864133250,33350,33400,33400,33300,1087
|
|
20231102,112500,5827882200,33400,33400,33400,33400,35
|
|
20231102,112400,5826713200,33400,33300,33400,33300,99
|
|
20231102,112300,5823415200,33350,33350,33350,33350,913
|
|
20231102,112200,5792966650,33300,33300,33300,33250,241
|
|
20231102,112100,5784942850,33250,33350,33350,33250,349
|
|
20231102,112000,5773318050,33350,33400,33400,33350,217
|
|
20231102,111900,5766080700,33400,33350,33400,33300,281
|
|
20231102,111800,5756710600,33350,33250,33350,33250,324
|
|
20231102,111700,5745921100,33250,33300,33300,33250,130
|
|
20231102,111600,5741595950,33250,33250,33250,33200,912
|
|
20231102,111500,5711278600,33200,33200,33250,33200,483
|
|
20231102,111400,5695241500,33200,33200,33250,33200,284
|
|
20231102,111300,5685811950,33200,33250,33250,33200,183
|
|
20231102,111200,5679734250,33200,33150,33200,33100,1075
|
|
20231102,111100,5644081800,33150,33200,33250,33150,2228
|
|
20231102,111000,5570135600,33250,33250,33250,33200,642
|
|
20231102,110900,5548789600,33300,33250,33300,33250,137
|
|
20231102,110800,5544231750,33250,33300,33300,33250,114
|
|
20231102,110700,5540441200,33300,33350,33350,33250,1924
|
|
20231102,110600,5476366050,33400,33400,33400,33400,45
|
|
20231102,110500,5474863050,33400,33400,33400,33350,269
|
|
20231102,110400,5465880700,33400,33400,33450,33400,93
|
|
20231102,110300,5462774000,33450,33400,33450,33400,376
|
|
20231102,110200,5450215000,33400,33400,33450,33400,107
|
|
20231102,110100,5446640500,33450,33450,33450,33400,668
|
|
20231102,110000,5424317200,33450,33450,33450,33400,67
|
|
20231102,105900,5422076700,33450,33500,33500,33400,432
|
|
20231102,105800,5407625150,33500,33500,33500,33400,92
|
|
20231102,105700,5404543400,33500,33350,33500,33350,2588
|
|
20231102,105600,5318112850,33400,33400,33400,33350,705
|
|
20231102,105500,5294592400,33400,33400,33400,33350,184
|
|
20231102,105400,5288448200,33400,33400,33400,33350,206
|
|
20231102,105300,5281568300,33400,33400,33400,33350,397
|
|
20231102,105200,5268326300,33400,33450,33450,33400,106
|
|
20231102,105100,5264785600,33400,33400,33400,33350,666
|
|
20231102,105000,5242544350,33400,33450,33500,33400,414
|
|
20231102,104900,5228694150,33450,33500,33500,33350,493
|
|
20231102,104800,5212222550,33500,33500,33500,33450,1053
|
|
20231102,104700,5176991750,33500,33550,33550,33450,1374
|
|
20231102,104600,5130949300,33500,33500,33550,33500,1126
|
|
20231102,104500,5093224500,33500,33550,33550,33500,130
|
|
20231102,104400,5088867000,33550,33550,33550,33500,380
|
|
20231102,104300,5076135750,33550,33550,33550,33500,149
|
|
20231102,104200,5071137950,33550,33500,33550,33450,394
|
|
20231102,104100,5057934250,33500,33450,33500,33450,343
|
|
20231102,104000,5046445750,33450,33450,33500,33450,157
|
|
20231102,103900,5041187450,33450,33450,33500,33450,595
|
|
20231102,103800,5021267050,33450,33500,33550,33450,811
|
|
20231102,103700,4994114850,33500,33500,33550,33450,1548
|
|
20231102,103600,4942238800,33500,33500,33500,33450,352
|
|
20231102,103500,4930448650,33500,33400,33500,33400,841
|
|
20231102,103400,4902325900,33400,33400,33400,33400,96
|
|
20231102,103300,4899119500,33400,33400,33450,33350,428
|
|
20231102,103200,4884832400,33400,33450,33450,33400,329
|
|
20231102,103100,4873841450,33450,33450,33450,33400,231
|
|
20231102,103000,4866124700,33450,33500,33500,33400,540
|
|
20231102,102900,4848076450,33450,33450,33500,33450,928
|
|
20231102,102800,4816998300,33450,33400,33450,33400,572
|
|
20231102,102700,4797878950,33400,33500,33600,33400,7108
|
|
20231102,102600,4559680500,33450,33400,33500,33350,3418
|
|
20231102,102500,4445464800,33400,33350,33400,33300,1567
|
|
20231102,102400,4393196300,33300,33350,33350,33300,2257
|
|
20231102,102300,4317943150,33300,33300,33350,33250,1444
|
|
20231102,102200,4269859450,33300,33300,33300,33250,549
|
|
20231102,102100,4251579900,33300,33300,33300,33250,321
|
|
20231102,102000,4240895650,33300,33150,33300,33150,3446
|
|
20231102,101900,4126373650,33200,33200,33200,33150,494
|
|
20231102,101800,4109979600,33200,33200,33200,33150,137
|
|
20231102,101700,4105433150,33200,33100,33200,33050,6235
|
|
20231102,101600,3898612300,33100,33100,33100,33050,535
|
|
20231102,101500,3880906100,33100,33150,33150,33100,445
|
|
20231102,101400,3866170300,33100,33100,33150,33100,481
|
|
20231102,101300,3850241700,33150,33150,33150,33100,236
|
|
20231102,101200,3842419300,33150,33100,33150,33100,436
|
|
20231102,101100,3827984300,33050,33100,33100,33050,549
|
|
20231102,101000,3809828550,33100,33050,33100,33050,579
|
|
20231102,100900,3790664200,33050,33100,33100,33050,337
|
|
20231102,100800,3779515850,33100,33100,33100,33050,238
|
|
20231102,100700,3771639300,33050,33100,33100,33050,2074
|
|
20231102,100600,3702992700,33100,33150,33150,33100,1720
|
|
20231102,100500,3645982000,33150,33100,33150,33100,391
|
|
20231102,100400,3633026200,33100,33100,33150,33050,939
|
|
20231102,100300,3601937500,33100,33050,33100,33050,685
|
|
20231102,100200,3579270400,33050,33000,33100,32950,3399
|
|
20231102,100100,3466992150,32950,32950,32950,32900,675
|
|
20231102,100000,3444755900,32950,33000,33000,32950,388
|
|
20231102,095900,3431956000,32950,33000,33000,32950,621
|
|
20231102,095800,3411490500,33000,32900,33000,32850,1100
|
|
20231102,095700,3375293750,32900,33000,33000,32900,508
|
|
20231102,095600,3358564750,33000,33000,33000,32950,453
|
|
20231102,095500,3343618750,33000,32900,33000,32850,1604
|
|
20231102,095400,3290793850,32950,32950,33000,32900,280
|
|
20231102,095300,3281566150,32950,32950,32950,32900,498
|
|
20231102,095200,3265165200,32950,33000,33000,32950,443
|
|
20231102,095100,3250563100,32950,33050,33050,32950,666
|
|
20231102,095000,3228575500,33000,32950,33050,32900,6090
|
|
20231102,094900,3027693950,32950,32900,32950,32900,265
|
|
20231102,094800,3018970300,32900,32900,32900,32850,727
|
|
20231102,094700,2995052500,32900,32900,32900,32850,1245
|
|
20231102,094600,2954093500,32900,32800,32950,32800,2577
|
|
20231102,094500,2869373850,32750,32800,32800,32750,614
|
|
20231102,094400,2849237200,32800,32800,32850,32750,762
|
|
20231102,094300,2824253150,32800,32750,32800,32750,728
|
|
20231102,094200,2800382250,32800,32800,32800,32750,324
|
|
20231102,094100,2789760350,32800,32850,32850,32750,960
|
|
20231102,094000,2758304000,32800,32800,32850,32800,725
|
|
20231102,093900,2734496000,32800,32850,32850,32800,1061
|
|
20231102,093800,2699674550,32800,32800,32850,32750,744
|
|
20231102,093700,2675257050,32850,32650,32850,32650,6802
|
|
20231102,093600,2452537050,32700,32700,32700,32650,151
|
|
20231102,093500,2447600900,32700,32450,32700,32450,7516
|
|
20231102,093400,2202523450,32450,32400,32450,32350,768
|
|
20231102,093300,2177610100,32400,32400,32450,32350,1288
|
|
20231102,093200,2135884350,32350,32500,32500,32350,804
|
|
20231102,093100,2109781450,32500,32550,32550,32500,190
|
|
20231102,093000,2103601550,32550,32600,32600,32500,201
|
|
20231102,092900,2097062550,32500,32550,32600,32500,4237
|
|
20231102,092800,1959037750,32550,32450,32550,32450,1322
|
|
20231102,092700,1916054500,32450,32400,32550,32400,994
|
|
20231102,092600,1883800050,32400,32450,32450,32400,440
|
|
20231102,092500,1869540900,32450,32550,32550,32400,2406
|
|
20231102,092400,1791348300,32550,32550,32550,32500,565
|
|
20231102,092300,1772959050,32550,32600,32600,32500,529
|
|
20231102,092200,1755740350,32550,32600,32650,32550,549
|
|
20231102,092100,1737841950,32550,32550,32600,32550,835
|
|
20231102,092000,1710642600,32550,32550,32550,32500,1268
|
|
20231102,091900,1669400450,32550,32550,32650,32400,2694
|
|
20231102,091800,1581667100,32550,32550,32600,32500,1491
|
|
20231102,091700,1533130350,32550,32550,32600,32450,2813
|
|
20231102,091600,1441695050,32600,32400,32600,32400,2956
|
|
20231102,091500,1345558150,32500,32350,32500,32350,677
|
|
20231102,091400,1323631950,32350,32300,32400,32200,1723
|
|
20231102,091300,1267946600,32300,32350,32400,32300,941
|
|
20231102,091200,1237508900,32350,32500,32500,32350,580
|
|
20231102,091100,1218724000,32350,32550,32550,32300,1473
|
|
20231102,091000,1170862600,32550,32500,32600,32500,1422
|
|
20231102,090900,1124521300,32500,32450,32550,32300,3094
|
|
20231102,090800,1023968950,32450,32300,32450,32250,8661
|
|
20231102,090700,743376050,32250,32350,32400,32250,1419
|
|
20231102,090600,697552650,32350,32350,32400,32300,2340
|
|
20231102,090500,621905150,32350,32350,32400,32350,876
|
|
20231102,090400,593563600,32350,32300,32400,32250,1485
|
|
20231102,090300,545517600,32300,32250,32350,32250,3966
|
|
20231102,090200,417446700,32250,32200,32250,32150,1689
|
|
20231102,090100,363018700,32200,32250,32300,32200,2533
|
|
20231102,090000,281337250,32200,32000,32250,31950,8780
|