586 lines
31 KiB
CSV
586 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,184300,4669351750,35950,35950,35950,35950,4716
|
|
20231123,184200,4669351750,35950,35950,35950,35950,0
|
|
20231123,184100,4669351750,35950,35950,35950,35950,0
|
|
20231123,184000,4669351750,35950,35950,35950,35950,0
|
|
20231123,183900,4669351750,35950,35950,35950,35950,0
|
|
20231123,183800,4669351750,35950,35950,35950,35950,0
|
|
20231123,183700,4669351750,35950,35950,35950,35950,0
|
|
20231123,183600,4669351750,35950,35950,35950,35950,0
|
|
20231123,183500,4669351750,35950,35950,35950,35950,0
|
|
20231123,183400,4669351750,35950,35950,35950,35950,0
|
|
20231123,183300,4669351750,35950,35950,35950,35950,0
|
|
20231123,183200,4669351750,35950,35950,35950,35950,0
|
|
20231123,183100,4669351750,35950,35950,35950,35950,0
|
|
20231123,183000,4669351750,35950,35950,35950,35950,0
|
|
20231123,182900,4669351750,35950,35950,35950,35950,0
|
|
20231123,182800,4669351750,35950,35950,35950,35950,0
|
|
20231123,182700,4669351750,35950,35950,35950,35950,0
|
|
20231123,182600,4669351750,35950,35950,35950,35950,0
|
|
20231123,182500,4669351750,35950,35950,35950,35950,0
|
|
20231123,182400,4669351750,35950,35950,35950,35950,0
|
|
20231123,182300,4669351750,35950,35950,35950,35950,0
|
|
20231123,182200,4669351750,35950,35950,35950,35950,0
|
|
20231123,182100,4669351750,35950,35950,35950,35950,0
|
|
20231123,182000,4669351750,35950,35950,35950,35950,0
|
|
20231123,181900,4669351750,35950,35950,35950,35950,0
|
|
20231123,181800,4669351750,35950,35950,35950,35950,0
|
|
20231123,181700,4669351750,35950,35950,35950,35950,0
|
|
20231123,181600,4669351750,35950,35950,35950,35950,0
|
|
20231123,181500,4669351750,35950,35950,35950,35950,0
|
|
20231123,181400,4669351750,35950,35950,35950,35950,0
|
|
20231123,181300,4669351750,35950,35950,35950,35950,4716
|
|
20231123,181200,4669351750,35950,35950,35950,35950,0
|
|
20231123,181100,4669351750,35950,35950,35950,35950,0
|
|
20231123,181000,4669351750,35950,35950,35950,35950,0
|
|
20231123,180900,4669351750,35950,35950,35950,35950,0
|
|
20231123,180800,4669351750,35950,35950,35950,35950,0
|
|
20231123,180700,4669351750,35950,35950,35950,35950,0
|
|
20231123,180600,4669351750,35950,35950,35950,35950,0
|
|
20231123,180500,4669351750,35950,35950,35950,35950,0
|
|
20231123,180400,4669351750,35950,35950,35950,35950,0
|
|
20231123,180300,4669351750,35950,35950,35950,35950,0
|
|
20231123,180200,4669351750,35950,35950,35950,35950,0
|
|
20231123,180100,4669351750,35950,35950,35950,35950,0
|
|
20231123,180000,4669351750,35950,35950,35950,35950,0
|
|
20231123,175900,4669351750,35950,35950,35950,35950,0
|
|
20231123,175800,4669351750,35950,35950,35950,35950,0
|
|
20231123,175700,4669351750,35950,35950,35950,35950,0
|
|
20231123,175600,4669351750,35950,35950,35950,35950,0
|
|
20231123,175500,4669351750,35950,35950,35950,35950,0
|
|
20231123,175400,4669351750,35950,35950,35950,35950,0
|
|
20231123,175300,4669351750,35950,35950,35950,35950,0
|
|
20231123,175200,4669351750,35950,35950,35950,35950,0
|
|
20231123,175100,4669351750,35950,35950,35950,35950,0
|
|
20231123,175000,4669351750,35950,35950,35950,35950,0
|
|
20231123,174900,4669351750,35950,35950,35950,35950,0
|
|
20231123,174800,4669351750,35950,35950,35950,35950,0
|
|
20231123,174700,4669351750,35950,35950,35950,35950,0
|
|
20231123,174600,4669351750,35950,35950,35950,35950,0
|
|
20231123,174500,4669351750,35950,35950,35950,35950,0
|
|
20231123,174400,4669351750,35950,35950,35950,35950,0
|
|
20231123,174300,4669351750,35950,35950,35950,35950,4716
|
|
20231123,174200,4669351750,35950,35950,35950,35950,0
|
|
20231123,174100,4669351750,35950,35950,35950,35950,0
|
|
20231123,174000,4669351750,35950,35950,35950,35950,0
|
|
20231123,173900,4669351750,35950,35950,35950,35950,0
|
|
20231123,173800,4669351750,35950,35950,35950,35950,0
|
|
20231123,173700,4669351750,35950,35950,35950,35950,0
|
|
20231123,173600,4669351750,35950,35950,35950,35950,0
|
|
20231123,173500,4669351750,35950,35950,35950,35950,0
|
|
20231123,173400,4669351750,35950,35950,35950,35950,0
|
|
20231123,173300,4669351750,35950,35950,35950,35950,0
|
|
20231123,173200,4669351750,35950,35950,35950,35950,0
|
|
20231123,173100,4669351750,35950,35950,35950,35950,0
|
|
20231123,173000,4669351750,35950,35950,35950,35950,0
|
|
20231123,172900,4669351750,35950,35950,35950,35950,0
|
|
20231123,172800,4669351750,35950,35950,35950,35950,0
|
|
20231123,172700,4669351750,35950,35950,35950,35950,0
|
|
20231123,172600,4669351750,35950,35950,35950,35950,0
|
|
20231123,172500,4669351750,35950,35950,35950,35950,0
|
|
20231123,172400,4669351750,35950,35950,35950,35950,0
|
|
20231123,172300,4669351750,35950,35950,35950,35950,0
|
|
20231123,172200,4669351750,35950,35950,35950,35950,0
|
|
20231123,172100,4669351750,35950,35950,35950,35950,0
|
|
20231123,172000,4669351750,35950,35950,35950,35950,0
|
|
20231123,171900,4669351750,35950,35950,35950,35950,0
|
|
20231123,171800,4669351750,35950,35950,35950,35950,0
|
|
20231123,171700,4669351750,35950,35950,35950,35950,0
|
|
20231123,171600,4669351750,35950,35950,35950,35950,0
|
|
20231123,171500,4669351750,35950,35950,35950,35950,0
|
|
20231123,171400,4669351750,35950,35950,35950,35950,0
|
|
20231123,171300,4669351750,35950,35950,35950,35950,4716
|
|
20231123,171200,4669351750,35950,35950,35950,35950,0
|
|
20231123,171100,4669351750,35950,35950,35950,35950,0
|
|
20231123,171000,4669351750,35950,35950,35950,35950,0
|
|
20231123,170900,4669351750,35950,35950,35950,35950,0
|
|
20231123,170800,4669351750,35950,35950,35950,35950,0
|
|
20231123,170700,4669351750,35950,35950,35950,35950,0
|
|
20231123,170600,4669351750,35950,35950,35950,35950,0
|
|
20231123,170500,4669351750,35950,35950,35950,35950,0
|
|
20231123,170400,4669351750,35950,35950,35950,35950,0
|
|
20231123,170300,4669351750,35950,35950,35950,35950,0
|
|
20231123,170200,4669351750,35950,35950,35950,35950,0
|
|
20231123,170100,4669351750,35950,35950,35950,35950,0
|
|
20231123,170000,4669351750,35950,35950,35950,35950,0
|
|
20231123,165900,4669351750,35950,35950,35950,35950,0
|
|
20231123,165800,4669351750,35950,35950,35950,35950,0
|
|
20231123,165700,4669351750,35950,35950,35950,35950,0
|
|
20231123,165600,4669351750,35950,35950,35950,35950,0
|
|
20231123,165500,4669351750,35950,35950,35950,35950,0
|
|
20231123,165400,4669351750,35950,35950,35950,35950,0
|
|
20231123,165300,4669351750,35950,35950,35950,35950,0
|
|
20231123,165200,4669351750,35950,35950,35950,35950,0
|
|
20231123,165100,4669351750,35950,35950,35950,35950,0
|
|
20231123,165000,4669351750,35950,35950,35950,35950,0
|
|
20231123,164900,4669351750,35950,35950,35950,35950,0
|
|
20231123,164800,4669351750,35950,35950,35950,35950,0
|
|
20231123,164700,4669351750,35950,35950,35950,35950,0
|
|
20231123,164600,4669351750,35950,35950,35950,35950,0
|
|
20231123,164500,4669351750,35950,35950,35950,35950,0
|
|
20231123,164400,4669351750,35950,35950,35950,35950,0
|
|
20231123,164300,4669351750,35950,35950,35950,35950,4716
|
|
20231123,164200,4669351750,35950,35950,35950,35950,0
|
|
20231123,164100,4669351750,35950,35950,35950,35950,0
|
|
20231123,164000,4669351750,35950,35950,35950,35950,0
|
|
20231123,163900,4669351750,35950,35950,35950,35950,0
|
|
20231123,163800,4669351750,35950,35950,35950,35950,0
|
|
20231123,163700,4669351750,35950,35950,35950,35950,0
|
|
20231123,163600,4669351750,35950,35950,35950,35950,0
|
|
20231123,163500,4669351750,35950,35950,35950,35950,0
|
|
20231123,163400,4669351750,35950,35950,35950,35950,0
|
|
20231123,163300,4669351750,35950,35950,35950,35950,0
|
|
20231123,163200,4669351750,35950,35950,35950,35950,0
|
|
20231123,163100,4669351750,35950,35950,35950,35950,0
|
|
20231123,163000,4669351750,35950,35950,35950,35950,0
|
|
20231123,162900,4669351750,35950,35950,35950,35950,0
|
|
20231123,162800,4669351750,35950,35950,35950,35950,0
|
|
20231123,162700,4669351750,35950,35950,35950,35950,0
|
|
20231123,162600,4669351750,35950,35950,35950,35950,0
|
|
20231123,162500,4669351750,35950,35950,35950,35950,0
|
|
20231123,162400,4669351750,35950,35950,35950,35950,0
|
|
20231123,162300,4669351750,35950,35950,35950,35950,0
|
|
20231123,162200,4669351750,35950,35950,35950,35950,0
|
|
20231123,162100,4669351750,35950,35950,35950,35950,0
|
|
20231123,162000,4669351750,35950,35950,35950,35950,0
|
|
20231123,161900,4669351750,35950,35950,35950,35950,0
|
|
20231123,161800,4669351750,35950,35950,35950,35950,0
|
|
20231123,161700,4669351750,35950,35950,35950,35950,0
|
|
20231123,161600,4669351750,35950,35950,35950,35950,0
|
|
20231123,161500,4669351750,35950,35950,35950,35950,0
|
|
20231123,161400,4669351750,35950,35950,35950,35950,0
|
|
20231123,161300,4669351750,35950,35950,35950,35950,4716
|
|
20231123,161200,4669351750,35950,35950,35950,35950,0
|
|
20231123,161100,4669351750,35950,35950,35950,35950,0
|
|
20231123,161000,4669351750,35950,35950,35950,35950,0
|
|
20231123,160900,4669351750,35950,35950,35950,35950,0
|
|
20231123,160800,4669351750,35950,35950,35950,35950,0
|
|
20231123,160700,4669351750,35950,35950,35950,35950,0
|
|
20231123,160600,4669351750,35950,35950,35950,35950,0
|
|
20231123,160500,4669351750,35950,35950,35950,35950,0
|
|
20231123,160400,4669351750,35950,35950,35950,35950,0
|
|
20231123,160300,4669351750,35950,35950,35950,35950,0
|
|
20231123,160200,4669351750,35950,35950,35950,35950,0
|
|
20231123,160100,4669351750,35950,35950,35950,35950,0
|
|
20231123,160000,4669351750,35950,35950,35950,35950,0
|
|
20231123,155900,4669351750,35950,35950,35950,35950,0
|
|
20231123,155800,4669351750,35950,35950,35950,35950,0
|
|
20231123,155700,4669351750,35950,35950,35950,35950,0
|
|
20231123,155600,4669351750,35950,35950,35950,35950,0
|
|
20231123,155500,4669351750,35950,35950,35950,35950,0
|
|
20231123,155400,4669351750,35950,35950,35950,35950,0
|
|
20231123,155300,4669351750,35950,35950,35950,35950,0
|
|
20231123,155200,4669351750,35950,35950,35950,35950,0
|
|
20231123,155100,4669351750,35950,35950,35950,35950,0
|
|
20231123,155000,4669351750,35950,35950,35950,35950,0
|
|
20231123,154900,4669351750,35950,35950,35950,35950,0
|
|
20231123,154800,4669351750,35950,35950,35950,35950,0
|
|
20231123,154700,4669351750,35950,35950,35950,35950,0
|
|
20231123,154600,4669351750,35950,35950,35950,35950,0
|
|
20231123,154500,4669351750,35950,35950,35950,35950,0
|
|
20231123,154400,4669351750,35950,35950,35950,35950,0
|
|
20231123,154300,4669351750,35950,35950,35950,35950,4716
|
|
20231123,154200,4669351750,35950,35950,35950,35950,0
|
|
20231123,154100,4669351750,35950,35950,35950,35950,0
|
|
20231123,154000,4669351750,35950,35950,35950,35950,0
|
|
20231123,153900,4669351750,35950,35950,35950,35950,0
|
|
20231123,153800,4669351750,35950,35950,35950,35950,0
|
|
20231123,153700,4669351750,35950,35950,35950,35950,0
|
|
20231123,153600,4669351750,35950,35950,35950,35950,0
|
|
20231123,153500,4669351750,35950,35950,35950,35950,0
|
|
20231123,153400,4669351750,35950,35950,35950,35950,0
|
|
20231123,153300,4669351750,35950,35950,35950,35950,0
|
|
20231123,153200,4669351750,35950,35950,35950,35950,0
|
|
20231123,153100,4669351750,35950,35950,35950,35950,0
|
|
20231123,153000,4669351750,35950,35950,35950,35950,4716
|
|
20231123,152900,4499811550,35950,35950,35950,35950,0
|
|
20231123,152800,4499811550,35950,35950,35950,35950,0
|
|
20231123,152700,4499811550,35950,35950,35950,35950,0
|
|
20231123,152600,4499811550,35950,35950,35950,35950,0
|
|
20231123,152500,4499811550,35950,35950,35950,35950,0
|
|
20231123,152400,4499811550,35950,35950,35950,35950,0
|
|
20231123,152300,4499811550,35950,35950,35950,35950,0
|
|
20231123,152200,4499811550,35950,35950,35950,35950,0
|
|
20231123,152100,4499811550,35950,35950,35950,35950,0
|
|
20231123,152000,4499811550,35950,35950,35950,35950,0
|
|
20231123,151900,4499811550,35950,36000,36000,35950,1401
|
|
20231123,151800,4449425700,36000,35950,36000,35950,574
|
|
20231123,151700,4428774300,36000,35900,36000,35900,806
|
|
20231123,151600,4399798250,35900,35950,35950,35900,241
|
|
20231123,151500,4391143400,35950,35950,35950,35900,100
|
|
20231123,151400,4387549350,35950,35950,35950,35900,141
|
|
20231123,151300,4382483500,35900,35950,35950,35900,181
|
|
20231123,151200,4375979050,35950,35950,35950,35900,197
|
|
20231123,151100,4368900050,35950,35950,36000,35900,459
|
|
20231123,151000,4352398500,35900,35900,35950,35900,128
|
|
20231123,150900,4347798850,35900,36000,36000,35900,224
|
|
20231123,150800,4339744750,35950,36000,36000,35950,83
|
|
20231123,150700,4336757300,35900,36000,36000,35900,348
|
|
20231123,150600,4324249000,35950,35950,36000,35950,340
|
|
20231123,150500,4312024550,35850,35850,35950,35850,922
|
|
20231123,150400,4278932100,35850,35850,35900,35850,284
|
|
20231123,150300,4268739900,35850,35950,35950,35800,6328
|
|
20231123,150200,4041903950,35950,35950,35950,35900,15
|
|
20231123,150100,4041364900,35900,36000,36000,35900,207
|
|
20231123,150000,4033922150,35950,35900,35950,35900,265
|
|
20231123,145900,4024397300,35900,35900,35950,35900,273
|
|
20231123,145800,4014595950,35900,35900,35950,35900,168
|
|
20231123,145700,4008562050,35900,35950,35950,35900,570
|
|
20231123,145600,3988097950,35950,36000,36000,35950,397
|
|
20231123,145500,3973824600,36000,36000,36000,35950,55
|
|
20231123,145400,3971845800,35950,36000,36000,35950,212
|
|
20231123,145300,3964223250,35950,35950,36000,35950,169
|
|
20231123,145200,3958145300,36000,36000,36000,35950,149
|
|
20231123,145100,3952787950,36000,35950,36000,35950,212
|
|
20231123,145000,3945161950,36000,36000,36000,36000,91
|
|
20231123,144900,3941885950,36000,36050,36050,35950,111
|
|
20231123,144800,3937891050,36000,36050,36050,35950,265
|
|
20231123,144700,3928349150,36000,36000,36050,36000,49
|
|
20231123,144600,3926584500,35950,36000,36050,35950,290
|
|
20231123,144500,3916143950,36000,36050,36050,36000,320
|
|
20231123,144400,3904623250,36000,36050,36050,36000,50
|
|
20231123,144300,3902822600,36000,36100,36100,35950,394
|
|
20231123,144200,3888637150,35950,36100,36100,35900,10256
|
|
20231123,144100,3519856450,36100,36050,36100,36050,68
|
|
20231123,144000,3517401800,36100,36100,36100,36050,366
|
|
20231123,143900,3504190900,36100,36100,36100,36100,13
|
|
20231123,143800,3503721600,36050,36100,36100,36050,109
|
|
20231123,143700,3499788650,36100,36100,36100,36050,49
|
|
20231123,143600,3498021500,36100,36100,36100,36050,65
|
|
20231123,143500,3495675400,36100,36100,36100,36050,104
|
|
20231123,143400,3491922700,36050,36100,36100,36050,102
|
|
20231123,143300,3488244950,36050,36100,36100,36050,201
|
|
20231123,143200,3480990700,36050,36050,36100,36050,109
|
|
20231123,143100,3477060350,36050,36100,36100,36050,401
|
|
20231123,143000,3462586600,36100,36100,36100,36100,65
|
|
20231123,142900,3460240100,36050,36100,36100,36050,92
|
|
20231123,142800,3456920800,36100,36050,36100,36050,155
|
|
20231123,142700,3451327250,36100,36100,36100,36050,443
|
|
20231123,142600,3435339950,36050,36150,36150,36050,142
|
|
20231123,142500,3430213700,36150,36150,36150,36100,125
|
|
20231123,142400,3425695000,36100,36100,36100,36050,80
|
|
20231123,142300,3422808900,36100,36100,36100,36100,61
|
|
20231123,142200,3420606800,36100,36100,36100,36050,464
|
|
20231123,142100,3403858150,36050,36050,36100,36050,175
|
|
20231123,142000,3397542500,36100,36100,36100,36050,164
|
|
20231123,141900,3391624300,36100,36100,36100,36050,64
|
|
20231123,141800,3389315750,36100,36100,36100,36050,32
|
|
20231123,141700,3388161050,36100,36100,36100,36050,340
|
|
20231123,141600,3375902800,36050,36050,36100,36050,73
|
|
20231123,141500,3373270500,36100,36100,36100,36050,79
|
|
20231123,141400,3370420300,36050,36100,36100,36050,316
|
|
20231123,141300,3359012850,36100,36100,36100,36050,99
|
|
20231123,141200,3355440700,36100,36100,36100,36050,61
|
|
20231123,141100,3353240450,36100,36100,36100,36100,125
|
|
20231123,141000,3348727950,36100,36100,36100,36050,215
|
|
20231123,140900,3340968200,36050,36100,36100,36050,387
|
|
20231123,140800,3327016200,36050,36050,36050,36050,34
|
|
20231123,140700,3325790500,36050,36050,36100,36050,26
|
|
20231123,140600,3324852850,36100,36050,36100,36050,308
|
|
20231123,140500,3313743550,36100,36100,36150,36100,205
|
|
20231123,140400,3306343000,36150,36150,36150,36150,19
|
|
20231123,140300,3305656150,36150,36100,36150,36100,85
|
|
20231123,140200,3302587600,36100,36150,36150,36100,97
|
|
20231123,140100,3299082700,36150,36100,36150,36100,42
|
|
20231123,140000,3297566150,36100,36150,36150,36100,15
|
|
20231123,135900,3297024500,36150,36150,36200,36150,75
|
|
20231123,135800,3294310150,36150,36100,36150,36100,144
|
|
20231123,135700,3289107250,36150,36100,36150,36050,99
|
|
20231123,135600,3285536250,36050,36150,36150,36050,195
|
|
20231123,135500,3278494900,36150,36150,36150,36100,46
|
|
20231123,135400,3276832200,36100,36100,36100,36100,48
|
|
20231123,135300,3275099400,36150,36100,36150,36100,190
|
|
20231123,135200,3268239950,36150,36200,36200,36150,70
|
|
20231123,135100,3265706800,36200,36150,36200,36150,156
|
|
20231123,135000,3260064700,36150,36100,36150,36100,60
|
|
20231123,134900,3257897700,36100,36100,36150,36100,87
|
|
20231123,134800,3254756850,36150,36150,36200,36150,540
|
|
20231123,134700,3235234050,36200,36150,36200,36150,44
|
|
20231123,134600,3233642950,36200,36100,36200,36100,375
|
|
20231123,134500,3220105250,36150,36200,36200,36150,283
|
|
20231123,134400,3209871750,36200,36150,36200,36150,64
|
|
20231123,134300,3207557500,36150,36200,36200,36150,245
|
|
20231123,134200,3198693100,36200,36200,36200,36200,14
|
|
20231123,134100,3198186300,36150,36200,36200,36150,154
|
|
20231123,134000,3192617500,36200,36150,36200,36150,192
|
|
20231123,133900,3185671800,36150,36150,36150,36150,18
|
|
20231123,133800,3185021100,36150,36150,36150,36100,65
|
|
20231123,133700,3182671550,36200,36150,36200,36150,8
|
|
20231123,133600,3182382200,36150,36100,36200,36100,1052
|
|
20231123,133500,3144394100,36050,36100,36100,36050,45
|
|
20231123,133400,3142771300,36100,36050,36100,36050,90
|
|
20231123,133300,3139526650,36100,36050,36100,36050,78
|
|
20231123,133200,3136714250,36100,36050,36100,36050,207
|
|
20231123,133100,3129251800,36050,36050,36050,36000,52
|
|
20231123,133000,3127379600,36050,36000,36050,36000,30
|
|
20231123,132900,3126299150,36000,36000,36050,36000,84
|
|
20231123,132800,3123273600,36000,36050,36050,36000,48
|
|
20231123,132700,3121544550,36050,36050,36050,36000,59
|
|
20231123,132600,3119420000,36050,36000,36050,36000,14
|
|
20231123,132500,3118915800,36000,36050,36050,35950,108
|
|
20231123,132400,3115027550,36000,35950,36050,35950,494
|
|
20231123,132300,3097245950,36000,35950,36000,35950,8
|
|
20231123,132200,3096958250,35950,35950,36000,35950,153
|
|
20231123,132100,3091456800,35950,36000,36000,35950,15
|
|
20231123,132000,3090917300,36000,36000,36000,35950,96
|
|
20231123,131900,3087464500,35950,36000,36000,35950,56
|
|
20231123,131800,3085449650,36000,36000,36000,35950,83
|
|
20231123,131700,3082464500,36000,35950,36000,35950,167
|
|
20231123,131600,3076459100,35950,35950,36000,35950,56
|
|
20231123,131500,3074445400,36000,35950,36000,35950,82
|
|
20231123,131400,3071497050,35950,36050,36050,35950,747
|
|
20231123,131300,3044632300,36000,36000,36050,36000,56
|
|
20231123,131200,3042616150,36000,36000,36000,35950,11
|
|
20231123,131100,3042220300,36000,36000,36050,35950,487
|
|
20231123,131000,3024687850,36000,35950,36000,35950,279
|
|
20231123,130900,3014647100,36000,36000,36000,35950,308
|
|
20231123,130800,3003570100,36000,36050,36100,35950,3949
|
|
20231123,130700,2861422000,36100,36050,36100,36050,26
|
|
20231123,130600,2860484550,36050,36050,36050,36000,73
|
|
20231123,130500,2857854600,36050,36000,36050,36000,96
|
|
20231123,130400,2854396300,36050,36050,36050,36000,49
|
|
20231123,130300,2852631600,36050,36000,36050,36000,26
|
|
20231123,130200,2851694800,36000,36050,36050,36000,13
|
|
20231123,130100,2851226350,36050,36050,36050,36000,581
|
|
20231123,130000,2830281700,36000,36050,36050,36000,221
|
|
20231123,125900,2822324850,36050,36000,36050,36000,279
|
|
20231123,125800,2812280300,36000,36000,36050,36000,277
|
|
20231123,125700,2802308100,36000,36050,36050,36000,117
|
|
20231123,125600,2798094600,36050,36050,36050,36050,4
|
|
20231123,125500,2797950400,36050,36000,36050,36000,74
|
|
20231123,125400,2795286200,36000,36000,36050,36000,41
|
|
20231123,125300,2793809650,36000,36000,36050,36000,98
|
|
20231123,125200,2790281100,36050,36050,36050,36000,92
|
|
20231123,125100,2786966750,36050,36050,36050,36000,113
|
|
20231123,125000,2782893250,36000,36050,36050,36000,80
|
|
20231123,124900,2780011500,36000,36000,36050,36000,23
|
|
20231123,124800,2779183250,36050,36050,36050,36000,77
|
|
20231123,124700,2776409250,36000,36000,36050,36000,94
|
|
20231123,124600,2773025100,36000,36000,36050,36000,74
|
|
20231123,124500,2770359850,36050,36000,36050,36000,39
|
|
20231123,124400,2768955400,36000,36000,36050,36000,64
|
|
20231123,124300,2766651050,36000,36050,36050,36000,56
|
|
20231123,124200,2764634400,36050,36050,36050,36000,25
|
|
20231123,124100,2763733200,36050,36050,36050,36000,75
|
|
20231123,124000,2761032300,36050,36000,36050,36000,152
|
|
20231123,123900,2755553100,36050,36000,36050,36000,170
|
|
20231123,123800,2749431950,36000,36050,36050,36000,647
|
|
20231123,123700,2726111150,36000,36050,36050,36000,59
|
|
20231123,123600,2723985950,36000,36050,36050,36000,103
|
|
20231123,123500,2720277750,36000,36050,36050,36000,118
|
|
20231123,123400,2716025300,36050,36000,36050,36000,62
|
|
20231123,123300,2713792100,36050,36050,36050,36000,131
|
|
20231123,123200,2709071250,36050,36050,36050,36000,80
|
|
20231123,123100,2706189400,36050,36050,36100,36000,259
|
|
20231123,123000,2696852500,36050,36050,36100,36050,259
|
|
20231123,122900,2687515400,36050,36100,36100,36050,230
|
|
20231123,122800,2679223150,36050,36100,36100,36050,171
|
|
20231123,122700,2673057750,36100,36050,36100,36050,53
|
|
20231123,122600,2671146850,36100,36050,36100,36050,24
|
|
20231123,122500,2670281550,36000,36050,36050,36000,203
|
|
20231123,122400,2662965700,36000,36000,36050,36000,66
|
|
20231123,122300,2660589550,36000,36050,36100,36000,175
|
|
20231123,122200,2654279750,36100,36050,36100,36050,96
|
|
20231123,122100,2650816800,36050,36050,36100,36050,55
|
|
20231123,122000,2648833800,36050,36000,36050,36000,47
|
|
20231123,121900,2647141250,36000,36050,36100,36000,122
|
|
20231123,121800,2642747050,36050,36050,36100,36050,109
|
|
20231123,121700,2638817450,36100,36000,36100,36000,194
|
|
20231123,121600,2631824100,36050,36050,36050,36000,48
|
|
20231123,121500,2630095400,36050,36050,36050,36050,36
|
|
20231123,121400,2628797600,36100,36050,36100,36000,332
|
|
20231123,121300,2616830850,36050,36050,36050,36050,20
|
|
20231123,121200,2616109850,36000,36050,36050,36000,68
|
|
20231123,121100,2613660550,36050,36000,36050,36000,88
|
|
20231123,121000,2610492350,36000,36000,36050,36000,113
|
|
20231123,120900,2606421950,36000,36050,36050,36000,711
|
|
20231123,120800,2580798400,36000,36050,36050,36000,164
|
|
20231123,120700,2574890550,36000,36050,36050,36000,113
|
|
20231123,120600,2570821100,36000,36050,36050,36000,856
|
|
20231123,120500,2539971800,36050,36050,36100,36050,170
|
|
20231123,120400,2533843200,36100,36050,36100,36050,66
|
|
20231123,120300,2531462750,36100,36050,36100,36050,1245
|
|
20231123,120200,2486579950,36050,36050,36100,36050,74
|
|
20231123,120100,2483911050,36100,36100,36100,36050,18
|
|
20231123,120000,2483261750,36100,36050,36100,36050,459
|
|
20231123,115900,2466714300,36100,36100,36100,36100,10
|
|
20231123,115800,2466353300,36050,36100,36100,36050,82
|
|
20231123,115700,2463396550,36100,36050,36100,36050,120
|
|
20231123,115600,2459069900,36100,36100,36100,36050,267
|
|
20231123,115500,2449436900,36050,36050,36100,36050,136
|
|
20231123,115400,2444532750,36100,36100,36100,36100,108
|
|
20231123,115300,2440633950,36100,36100,36100,36050,132
|
|
20231123,115200,2435870950,36100,36200,36250,36100,2675
|
|
20231123,115100,2339251350,36150,36150,36200,36150,53
|
|
20231123,115000,2337335150,36200,36200,36200,36150,104
|
|
20231123,114900,2333571300,36200,36200,36200,36150,56
|
|
20231123,114800,2331545800,36150,36200,36200,36150,118
|
|
20231123,114700,2327279350,36150,36250,36250,36150,102
|
|
20231123,114600,2323588450,36200,36200,36250,36150,163
|
|
20231123,114500,2317687650,36200,36200,36200,36150,111
|
|
20231123,114400,2313669550,36150,36200,36200,36150,104
|
|
20231123,114300,2309907550,36150,36200,36200,36150,854
|
|
20231123,114200,2278992950,36150,36200,36200,36150,176
|
|
20231123,114100,2272630400,36150,36200,36200,36150,69
|
|
20231123,114000,2270135050,36150,36200,36200,36150,160
|
|
20231123,113900,2264344800,36200,36150,36200,36150,155
|
|
20231123,113800,2258735900,36200,36200,36200,36200,111
|
|
20231123,113700,2254717700,36200,36250,36250,36200,248
|
|
20231123,113600,2245739850,36200,36200,36250,36200,24
|
|
20231123,113500,2244870800,36200,36200,36250,36200,123
|
|
20231123,113400,2240417500,36250,36200,36250,36200,17
|
|
20231123,113300,2239801700,36200,36250,36250,36200,238
|
|
20231123,113200,2231185350,36250,36200,36250,36200,130
|
|
20231123,113100,2226478700,36200,36200,36250,36150,135
|
|
20231123,113000,2221589100,36200,36150,36250,36150,227
|
|
20231123,112900,2213373300,36200,36200,36200,36150,138
|
|
20231123,112800,2208382000,36150,36200,36200,36150,173
|
|
20231123,112700,2202127950,36150,36200,36200,36150,50
|
|
20231123,112600,2200319600,36150,36250,36250,36150,1516
|
|
20231123,112500,2145439650,36250,36200,36250,36200,37
|
|
20231123,112400,2144099400,36250,36250,36250,36200,64
|
|
20231123,112300,2141781350,36250,36200,36250,36200,50
|
|
20231123,112200,2139971150,36250,36250,36250,36200,12
|
|
20231123,112100,2139536500,36250,36200,36250,36200,235
|
|
20231123,112000,2131020950,36250,36200,36250,36200,26
|
|
20231123,111900,2130079600,36250,36250,36250,36200,63
|
|
20231123,111800,2127797600,36250,36250,36250,36250,45
|
|
20231123,111700,2126166350,36200,36250,36250,36200,151
|
|
20231123,111600,2120699400,36250,36200,36250,36200,26
|
|
20231123,111500,2119758000,36200,36250,36250,36200,93
|
|
20231123,111400,2116389150,36200,36250,36250,36200,175
|
|
20231123,111300,2110053850,36300,36250,36300,36250,23
|
|
20231123,111200,2109219600,36250,36300,36300,36250,48
|
|
20231123,111100,2107479500,36250,36300,36300,36250,105
|
|
20231123,111000,2103673150,36250,36250,36300,36250,85
|
|
20231123,110900,2100591400,36300,36300,36300,36250,47
|
|
20231123,110800,2098886300,36300,36250,36300,36250,67
|
|
20231123,110700,2096457400,36350,36250,36350,36250,61
|
|
20231123,110600,2094243850,36300,36300,36350,36300,181
|
|
20231123,110500,2087673400,36300,36300,36300,36250,387
|
|
20231123,110400,2073644450,36300,36300,36300,36300,45
|
|
20231123,110300,2072010950,36300,36300,36350,36300,61
|
|
20231123,110200,2069796450,36350,36350,36350,36300,104
|
|
20231123,110100,2066016100,36350,36300,36350,36300,224
|
|
20231123,110000,2057884450,36300,36300,36350,36300,65
|
|
20231123,105900,2055524700,36300,36350,36350,36300,47
|
|
20231123,105800,2053818050,36300,36300,36350,36300,67
|
|
20231123,105700,2051385300,36350,36350,36350,36300,31
|
|
20231123,105600,2050259500,36350,36300,36350,36250,454
|
|
20231123,105500,2033777750,36300,36300,36300,36300,106
|
|
20231123,105400,2029929950,36250,36300,36300,36250,1006
|
|
20231123,105300,1993461950,36300,36300,36300,36250,33
|
|
20231123,105200,1992264750,36350,36350,36350,36250,387
|
|
20231123,105100,1978211600,36300,36300,36300,36250,51
|
|
20231123,105000,1976360450,36300,36300,36300,36250,60
|
|
20231123,104900,1974184600,36300,36300,36300,36250,171
|
|
20231123,104800,1967984300,36250,36350,36350,36250,413
|
|
20231123,104700,1952988650,36300,36300,36350,36300,100
|
|
20231123,104600,1949357050,36300,36300,36350,36300,381
|
|
20231123,104500,1935526700,36300,36350,36350,36300,74
|
|
20231123,104400,1932840350,36350,36300,36350,36300,84
|
|
20231123,104300,1929790200,36300,36350,36350,36300,47
|
|
20231123,104200,1928083450,36350,36350,36350,36300,75
|
|
20231123,104100,1925360350,36300,36350,36350,36300,410
|
|
20231123,104000,1910476850,36350,36400,36400,36300,70
|
|
20231123,103900,1907932450,36300,36350,36450,36300,947
|
|
20231123,103800,1873494400,36350,36400,36400,36350,99
|
|
20231123,103700,1869893000,36400,36350,36450,36350,113
|
|
20231123,103600,1865780250,36400,36450,36450,36400,263
|
|
20231123,103500,1856195800,36400,36400,36450,36400,492
|
|
20231123,103400,1838285800,36400,36450,36450,36400,247
|
|
20231123,103300,1829285350,36450,36400,36450,36400,195
|
|
20231123,103200,1822186900,36400,36400,36450,36400,73
|
|
20231123,103100,1819529550,36400,36400,36400,36350,189
|
|
20231123,103000,1812651000,36400,36400,36400,36350,466
|
|
20231123,102900,1795694650,36400,36400,36450,36350,466
|
|
20231123,102800,1778732650,36400,36400,36400,36400,35
|
|
20231123,102700,1777458650,36350,36350,36400,36350,46
|
|
20231123,102600,1775786450,36400,36450,36450,36400,88
|
|
20231123,102500,1772582250,36450,36350,36450,36350,451
|
|
20231123,102400,1756171000,36300,36350,36350,36300,118
|
|
20231123,102300,1751884050,36350,36350,36400,36350,404
|
|
20231123,102200,1737198450,36350,36350,36350,36300,72
|
|
20231123,102100,1734583100,36350,36400,36400,36350,106
|
|
20231123,102000,1730729700,36350,36350,36400,36350,56
|
|
20231123,101900,1728694000,36350,36350,36450,36350,250
|
|
20231123,101800,1719596100,36350,36350,36400,36350,157
|
|
20231123,101700,1713888550,36350,36350,36400,36350,50
|
|
20231123,101600,1712070950,36400,36400,36400,36350,257
|
|
20231123,101500,1702717900,36400,36400,36400,36350,134
|
|
20231123,101400,1697843500,36400,36450,36450,36400,765
|
|
20231123,101300,1669996650,36450,36400,36450,36350,371
|
|
20231123,101200,1656493850,36350,36400,36400,36350,64
|
|
20231123,101100,1654166500,36400,36400,36450,36350,244
|
|
20231123,101000,1645285700,36450,36450,36450,36350,560
|
|
20231123,100900,1624927700,36400,36400,36400,36400,633
|
|
20231123,100800,1601886500,36400,36400,36400,36350,324
|
|
20231123,100700,1590094600,36450,36450,36450,36400,135
|
|
20231123,100600,1585179800,36450,36400,36450,36400,200
|
|
20231123,100500,1577892200,36400,36400,36450,36350,240
|
|
20231123,100400,1569155900,36400,36300,36400,36300,895
|
|
20231123,100300,1536630500,36300,36350,36350,36300,458
|
|
20231123,100200,1519993400,36350,36350,36400,36250,282
|
|
20231123,100100,1509738350,36350,36300,36350,36250,850
|
|
20231123,100000,1478889700,36350,36350,36450,36350,424
|
|
20231123,095900,1463477200,36450,36350,36450,36300,679
|
|
20231123,095800,1438769900,36350,36350,36350,36300,162
|
|
20231123,095700,1432888250,36300,36400,36400,36300,406
|
|
20231123,095600,1418133450,36400,36400,36400,36350,46
|
|
20231123,095500,1416460250,36400,36500,36500,36400,374
|
|
20231123,095400,1402834250,36450,36450,36500,36450,263
|
|
20231123,095300,1393247400,36400,36500,36550,36400,639
|
|
20231123,095200,1369946350,36500,36550,36550,36500,571
|
|
20231123,095100,1349103950,36550,36550,36550,36500,272
|
|
20231123,095000,1339163050,36500,36550,36550,36500,72
|
|
20231123,094900,1336533450,36500,36550,36550,36450,797
|
|
20231123,094800,1307440700,36500,36500,36550,36450,262
|
|
20231123,094700,1297877900,36550,36550,36550,36550,859
|
|
20231123,094600,1266481450,36500,36500,36550,36500,250
|
|
20231123,094500,1257356350,36500,36450,36500,36400,777
|
|
20231123,094400,1229014800,36450,36350,36450,36350,351
|
|
20231123,094300,1216236650,36300,36250,36350,36250,2251
|
|
20231123,094200,1134522350,36250,36250,36300,36200,490
|
|
20231123,094100,1116759500,36250,36200,36250,36200,166
|
|
20231123,094000,1110749150,36300,36150,36300,36150,652
|
|
20231123,093900,1087144650,36150,36200,36200,36100,619
|
|
20231123,093800,1064741850,36200,36100,36200,36100,666
|
|
20231123,093700,1040670600,36100,36100,36150,36100,1080
|
|
20231123,093600,1001681350,36100,36150,36150,36100,995
|
|
20231123,093500,965761800,36150,36100,36150,36100,142
|
|
20231123,093400,960634500,36100,36150,36150,36100,202
|
|
20231123,093300,953340500,36150,36150,36150,36100,162
|
|
20231123,093200,947489700,36100,36150,36150,36100,435
|
|
20231123,093100,931772000,36150,36050,36150,36050,142
|
|
20231123,093000,926646650,36050,36150,36150,36050,903
|
|
20231123,092900,894068900,36100,36200,36250,36100,695
|
|
20231123,092800,868929650,36200,36200,36250,36200,253
|
|
20231123,092700,859768850,36200,36200,36250,36200,282
|
|
20231123,092600,849559550,36200,36250,36250,36200,283
|
|
20231123,092500,839301300,36250,36300,36300,36250,229
|
|
20231123,092400,831000000,36300,36250,36300,36250,307
|
|
20231123,092300,819865600,36300,36300,36300,36250,388
|
|
20231123,092200,805784800,36300,36300,36350,36300,308
|
|
20231123,092100,794601250,36350,36400,36400,36300,368
|
|
20231123,092000,781220400,36400,36500,36500,36400,57
|
|
20231123,091900,779145500,36500,36400,36500,36400,32
|
|
20231123,091800,777979600,36350,36400,36400,36350,1521
|
|
20231123,091700,722619900,36400,36550,36550,36400,1645
|
|
20231123,091600,662642750,36550,36450,36550,36400,425
|
|
20231123,091500,647138800,36450,36450,36500,36450,1537
|
|
20231123,091400,591110850,36450,36500,36500,36450,211
|
|
20231123,091300,583411550,36500,36400,36500,36400,380
|
|
20231123,091200,569558150,36400,36500,36600,36400,1060
|
|
20231123,091100,530802700,36500,36400,36500,36400,3033
|
|
20231123,091000,420217450,36400,36450,36450,36400,1287
|
|
20231123,090900,373364000,36450,36450,36450,36400,550
|
|
20231123,090800,353320400,36450,36400,36450,36400,660
|
|
20231123,090700,329273850,36400,36350,36450,36350,223
|
|
20231123,090600,321161800,36350,36150,36350,36150,645
|
|
20231123,090500,297811400,36100,36150,36150,36100,207
|
|
20231123,090400,290336150,36150,36050,36150,36000,912
|
|
20231123,090300,257482300,36000,36150,36250,36000,2327
|
|
20231123,090200,173463150,36150,36200,36200,36100,1225
|
|
20231123,090100,129198300,36150,36350,36400,36150,1023
|
|
20231123,090000,92055900,36350,36450,36450,36350,2427
|