655 lines
35 KiB
CSV
655 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,195200,17166140150,23350,23350,23350,23350,7451
|
|
20231102,195100,17166140150,23350,23350,23350,23350,0
|
|
20231102,195000,17166140150,23350,23350,23350,23350,0
|
|
20231102,194900,17166140150,23350,23350,23350,23350,0
|
|
20231102,194800,17166140150,23350,23350,23350,23350,0
|
|
20231102,194700,17166140150,23350,23350,23350,23350,0
|
|
20231102,194600,17166140150,23350,23350,23350,23350,0
|
|
20231102,194500,17166140150,23350,23350,23350,23350,0
|
|
20231102,194400,17166140150,23350,23350,23350,23350,0
|
|
20231102,194300,17166140150,23350,23350,23350,23350,0
|
|
20231102,194200,17166140150,23350,23350,23350,23350,0
|
|
20231102,194100,17166140150,23350,23350,23350,23350,0
|
|
20231102,194000,17166140150,23350,23350,23350,23350,0
|
|
20231102,193900,17166140150,23350,23350,23350,23350,0
|
|
20231102,193800,17166140150,23350,23350,23350,23350,0
|
|
20231102,193700,17166140150,23350,23350,23350,23350,0
|
|
20231102,193600,17166140150,23350,23350,23350,23350,0
|
|
20231102,193500,17166140150,23350,23350,23350,23350,0
|
|
20231102,193400,17166140150,23350,23350,23350,23350,0
|
|
20231102,193300,17166140150,23350,23350,23350,23350,0
|
|
20231102,193200,17166140150,23350,23350,23350,23350,0
|
|
20231102,193100,17166140150,23350,23350,23350,23350,0
|
|
20231102,193000,17166140150,23350,23350,23350,23350,0
|
|
20231102,192900,17166140150,23350,23350,23350,23350,0
|
|
20231102,192800,17166140150,23350,23350,23350,23350,0
|
|
20231102,192700,17166140150,23350,23350,23350,23350,0
|
|
20231102,192600,17166140150,23350,23350,23350,23350,0
|
|
20231102,192500,17166140150,23350,23350,23350,23350,0
|
|
20231102,192400,17166140150,23350,23350,23350,23350,0
|
|
20231102,192300,17166140150,23350,23350,23350,23350,0
|
|
20231102,192200,17166140150,23350,23350,23350,23350,7451
|
|
20231102,192100,17166140150,23350,23350,23350,23350,0
|
|
20231102,192000,17166140150,23350,23350,23350,23350,0
|
|
20231102,191900,17166140150,23350,23350,23350,23350,0
|
|
20231102,191800,17166140150,23350,23350,23350,23350,0
|
|
20231102,191700,17166140150,23350,23350,23350,23350,0
|
|
20231102,191600,17166140150,23350,23350,23350,23350,0
|
|
20231102,191500,17166140150,23350,23350,23350,23350,0
|
|
20231102,191400,17166140150,23350,23350,23350,23350,0
|
|
20231102,191300,17166140150,23350,23350,23350,23350,0
|
|
20231102,191200,17166140150,23350,23350,23350,23350,0
|
|
20231102,191100,17166140150,23350,23350,23350,23350,0
|
|
20231102,191000,17166140150,23350,23350,23350,23350,0
|
|
20231102,190900,17166140150,23350,23350,23350,23350,0
|
|
20231102,190800,17166140150,23350,23350,23350,23350,0
|
|
20231102,190700,17166140150,23350,23350,23350,23350,0
|
|
20231102,190600,17166140150,23350,23350,23350,23350,0
|
|
20231102,190500,17166140150,23350,23350,23350,23350,0
|
|
20231102,190400,17166140150,23350,23350,23350,23350,0
|
|
20231102,190300,17166140150,23350,23350,23350,23350,0
|
|
20231102,190200,17166140150,23350,23350,23350,23350,0
|
|
20231102,190100,17166140150,23350,23350,23350,23350,0
|
|
20231102,190000,17166140150,23350,23350,23350,23350,0
|
|
20231102,185900,17166140150,23350,23350,23350,23350,0
|
|
20231102,185800,17166140150,23350,23350,23350,23350,0
|
|
20231102,185700,17166140150,23350,23350,23350,23350,0
|
|
20231102,185600,17166140150,23350,23350,23350,23350,0
|
|
20231102,185500,17166140150,23350,23350,23350,23350,0
|
|
20231102,185400,17166140150,23350,23350,23350,23350,0
|
|
20231102,185300,17166140150,23350,23350,23350,23350,0
|
|
20231102,185200,17166140150,23350,23350,23350,23350,7451
|
|
20231102,185100,17166140150,23350,23350,23350,23350,0
|
|
20231102,185000,17166140150,23350,23350,23350,23350,0
|
|
20231102,184900,17166140150,23350,23350,23350,23350,0
|
|
20231102,184800,17166140150,23350,23350,23350,23350,0
|
|
20231102,184700,17166140150,23350,23350,23350,23350,0
|
|
20231102,184600,17166140150,23350,23350,23350,23350,0
|
|
20231102,184500,17166140150,23350,23350,23350,23350,0
|
|
20231102,184400,17166140150,23350,23350,23350,23350,0
|
|
20231102,184300,17166140150,23350,23350,23350,23350,0
|
|
20231102,184200,17166140150,23350,23350,23350,23350,0
|
|
20231102,184100,17166140150,23350,23350,23350,23350,0
|
|
20231102,184000,17166140150,23350,23350,23350,23350,0
|
|
20231102,183900,17166140150,23350,23350,23350,23350,0
|
|
20231102,183800,17166140150,23350,23350,23350,23350,0
|
|
20231102,183700,17166140150,23350,23350,23350,23350,0
|
|
20231102,183600,17166140150,23350,23350,23350,23350,0
|
|
20231102,183500,17166140150,23350,23350,23350,23350,0
|
|
20231102,183400,17166140150,23350,23350,23350,23350,0
|
|
20231102,183300,17166140150,23350,23350,23350,23350,0
|
|
20231102,183200,17166140150,23350,23350,23350,23350,0
|
|
20231102,183100,17166140150,23350,23350,23350,23350,0
|
|
20231102,183000,17166140150,23350,23350,23350,23350,0
|
|
20231102,182900,17166140150,23350,23350,23350,23350,0
|
|
20231102,182800,17166140150,23350,23350,23350,23350,0
|
|
20231102,182700,17166140150,23350,23350,23350,23350,0
|
|
20231102,182600,17166140150,23350,23350,23350,23350,0
|
|
20231102,182500,17166140150,23350,23350,23350,23350,0
|
|
20231102,182400,17166140150,23350,23350,23350,23350,0
|
|
20231102,182300,17166140150,23350,23350,23350,23350,0
|
|
20231102,182200,17166140150,23350,23350,23350,23350,7451
|
|
20231102,182100,17166140150,23350,23350,23350,23350,0
|
|
20231102,182000,17166140150,23350,23350,23350,23350,0
|
|
20231102,181900,17166140150,23350,23350,23350,23350,0
|
|
20231102,181800,17166140150,23350,23350,23350,23350,0
|
|
20231102,181700,17166140150,23350,23350,23350,23350,0
|
|
20231102,181600,17166140150,23350,23350,23350,23350,0
|
|
20231102,181500,17166140150,23350,23350,23350,23350,0
|
|
20231102,181400,17166140150,23350,23350,23350,23350,0
|
|
20231102,181300,17166140150,23350,23350,23350,23350,0
|
|
20231102,181200,17166140150,23350,23350,23350,23350,0
|
|
20231102,181100,17166140150,23350,23350,23350,23350,0
|
|
20231102,181000,17166140150,23350,23350,23350,23350,0
|
|
20231102,180900,17166140150,23350,23350,23350,23350,0
|
|
20231102,180800,17166140150,23350,23350,23350,23350,0
|
|
20231102,180700,17166140150,23350,23350,23350,23350,0
|
|
20231102,180600,17166140150,23350,23350,23350,23350,0
|
|
20231102,180500,17166140150,23350,23350,23350,23350,0
|
|
20231102,180400,17166140150,23350,23350,23350,23350,0
|
|
20231102,180300,17166140150,23350,23350,23350,23350,0
|
|
20231102,180200,17166140150,23350,23350,23350,23350,0
|
|
20231102,180100,17166140150,23350,23350,23350,23350,0
|
|
20231102,180000,17166140150,23350,23350,23350,23350,0
|
|
20231102,175900,17166140150,23350,23350,23350,23350,0
|
|
20231102,175800,17166140150,23350,23350,23350,23350,0
|
|
20231102,175700,17166140150,23350,23350,23350,23350,0
|
|
20231102,175600,17166140150,23350,23350,23350,23350,0
|
|
20231102,175500,17166140150,23350,23350,23350,23350,0
|
|
20231102,175400,17166140150,23350,23350,23350,23350,0
|
|
20231102,175300,17166140150,23350,23350,23350,23350,0
|
|
20231102,175200,17166140150,23350,23350,23350,23350,7451
|
|
20231102,175100,17166140150,23350,23350,23350,23350,0
|
|
20231102,175000,17166140150,23350,23350,23350,23350,0
|
|
20231102,174900,17166140150,23350,23350,23350,23350,0
|
|
20231102,174800,17166140150,23350,23350,23350,23350,0
|
|
20231102,174700,17166140150,23350,23350,23350,23350,0
|
|
20231102,174600,17166140150,23350,23350,23350,23350,0
|
|
20231102,174500,17166140150,23350,23350,23350,23350,0
|
|
20231102,174400,17166140150,23350,23350,23350,23350,0
|
|
20231102,174300,17166140150,23350,23350,23350,23350,0
|
|
20231102,174200,17166140150,23350,23350,23350,23350,0
|
|
20231102,174100,17166140150,23350,23350,23350,23350,0
|
|
20231102,174000,17166140150,23350,23350,23350,23350,0
|
|
20231102,173900,17166140150,23350,23350,23350,23350,0
|
|
20231102,173800,17166140150,23350,23350,23350,23350,0
|
|
20231102,173700,17166140150,23350,23350,23350,23350,0
|
|
20231102,173600,17166140150,23350,23350,23350,23350,0
|
|
20231102,173500,17166140150,23350,23350,23350,23350,0
|
|
20231102,173400,17166140150,23350,23350,23350,23350,0
|
|
20231102,173300,17166140150,23350,23350,23350,23350,0
|
|
20231102,173200,17166140150,23350,23350,23350,23350,0
|
|
20231102,173100,17166140150,23350,23350,23350,23350,0
|
|
20231102,173000,17166140150,23350,23350,23350,23350,0
|
|
20231102,172900,17166140150,23350,23350,23350,23350,0
|
|
20231102,172800,17166140150,23350,23350,23350,23350,0
|
|
20231102,172700,17166140150,23350,23350,23350,23350,0
|
|
20231102,172600,17166140150,23350,23350,23350,23350,0
|
|
20231102,172500,17166140150,23350,23350,23350,23350,0
|
|
20231102,172400,17166140150,23350,23350,23350,23350,0
|
|
20231102,172300,17166140150,23350,23350,23350,23350,0
|
|
20231102,172200,17166140150,23350,23350,23350,23350,7451
|
|
20231102,172100,17166140150,23350,23350,23350,23350,0
|
|
20231102,172000,17166140150,23350,23350,23350,23350,0
|
|
20231102,171900,17166140150,23350,23350,23350,23350,0
|
|
20231102,171800,17166140150,23350,23350,23350,23350,0
|
|
20231102,171700,17166140150,23350,23350,23350,23350,0
|
|
20231102,171600,17166140150,23350,23350,23350,23350,0
|
|
20231102,171500,17166140150,23350,23350,23350,23350,0
|
|
20231102,171400,17166140150,23350,23350,23350,23350,0
|
|
20231102,171300,17166140150,23350,23350,23350,23350,0
|
|
20231102,171200,17166140150,23350,23350,23350,23350,0
|
|
20231102,171100,17166140150,23350,23350,23350,23350,0
|
|
20231102,171000,17166140150,23350,23350,23350,23350,0
|
|
20231102,170900,17166140150,23350,23350,23350,23350,0
|
|
20231102,170800,17166140150,23350,23350,23350,23350,0
|
|
20231102,170700,17166140150,23350,23350,23350,23350,0
|
|
20231102,170600,17166140150,23350,23350,23350,23350,0
|
|
20231102,170500,17166140150,23350,23350,23350,23350,0
|
|
20231102,170400,17166140150,23350,23350,23350,23350,0
|
|
20231102,170300,17166140150,23350,23350,23350,23350,0
|
|
20231102,170200,17166140150,23350,23350,23350,23350,0
|
|
20231102,170100,17166140150,23350,23350,23350,23350,0
|
|
20231102,170000,17166140150,23350,23350,23350,23350,0
|
|
20231102,165900,17166140150,23350,23350,23350,23350,0
|
|
20231102,165800,17166140150,23350,23350,23350,23350,0
|
|
20231102,165700,17166140150,23350,23350,23350,23350,0
|
|
20231102,165600,17166140150,23350,23350,23350,23350,0
|
|
20231102,165500,17166140150,23350,23350,23350,23350,0
|
|
20231102,165400,17166140150,23350,23350,23350,23350,0
|
|
20231102,165300,17166140150,23350,23350,23350,23350,0
|
|
20231102,165200,17166140150,23350,23350,23350,23350,7451
|
|
20231102,165100,17166140150,23350,23350,23350,23350,0
|
|
20231102,165000,17166140150,23350,23350,23350,23350,0
|
|
20231102,164900,17166140150,23350,23350,23350,23350,0
|
|
20231102,164800,17166140150,23350,23350,23350,23350,0
|
|
20231102,164700,17166140150,23350,23350,23350,23350,0
|
|
20231102,164600,17166140150,23350,23350,23350,23350,0
|
|
20231102,164500,17166140150,23350,23350,23350,23350,0
|
|
20231102,164400,17166140150,23350,23350,23350,23350,0
|
|
20231102,164300,17166140150,23350,23350,23350,23350,0
|
|
20231102,164200,17166140150,23350,23350,23350,23350,0
|
|
20231102,164100,17166140150,23350,23350,23350,23350,0
|
|
20231102,164000,17166140150,23350,23350,23350,23350,0
|
|
20231102,163900,17166140150,23350,23350,23350,23350,0
|
|
20231102,163800,17166140150,23350,23350,23350,23350,0
|
|
20231102,163700,17166140150,23350,23350,23350,23350,0
|
|
20231102,163600,17166140150,23350,23350,23350,23350,0
|
|
20231102,163500,17166140150,23350,23350,23350,23350,0
|
|
20231102,163400,17166140150,23350,23350,23350,23350,0
|
|
20231102,163300,17166140150,23350,23350,23350,23350,0
|
|
20231102,163200,17166140150,23350,23350,23350,23350,0
|
|
20231102,163100,17166140150,23350,23350,23350,23350,0
|
|
20231102,163000,17166140150,23350,23350,23350,23350,0
|
|
20231102,162900,17166140150,23350,23350,23350,23350,0
|
|
20231102,162800,17166140150,23350,23350,23350,23350,0
|
|
20231102,162700,17166140150,23350,23350,23350,23350,0
|
|
20231102,162600,17166140150,23350,23350,23350,23350,0
|
|
20231102,162500,17166140150,23350,23350,23350,23350,0
|
|
20231102,162400,17166140150,23350,23350,23350,23350,0
|
|
20231102,162300,17166140150,23350,23350,23350,23350,0
|
|
20231102,162200,17166140150,23350,23350,23350,23350,7451
|
|
20231102,162100,17166140150,23350,23350,23350,23350,0
|
|
20231102,162000,17166140150,23350,23350,23350,23350,0
|
|
20231102,161900,17166140150,23350,23350,23350,23350,0
|
|
20231102,161800,17166140150,23350,23350,23350,23350,0
|
|
20231102,161700,17166140150,23350,23350,23350,23350,0
|
|
20231102,161600,17166140150,23350,23350,23350,23350,0
|
|
20231102,161500,17166140150,23350,23350,23350,23350,0
|
|
20231102,161400,17166140150,23350,23350,23350,23350,0
|
|
20231102,161300,17166140150,23350,23350,23350,23350,0
|
|
20231102,161200,17166140150,23350,23350,23350,23350,0
|
|
20231102,161100,17166140150,23350,23350,23350,23350,0
|
|
20231102,161000,17166140150,23350,23350,23350,23350,0
|
|
20231102,160900,17166140150,23350,23350,23350,23350,0
|
|
20231102,160800,17166140150,23350,23350,23350,23350,0
|
|
20231102,160700,17166140150,23350,23350,23350,23350,0
|
|
20231102,160600,17166140150,23350,23350,23350,23350,0
|
|
20231102,160500,17166140150,23350,23350,23350,23350,0
|
|
20231102,160400,17166140150,23350,23350,23350,23350,0
|
|
20231102,160300,17166140150,23350,23350,23350,23350,0
|
|
20231102,160200,17166140150,23350,23350,23350,23350,0
|
|
20231102,160100,17166140150,23350,23350,23350,23350,0
|
|
20231102,160000,17166140150,23350,23350,23350,23350,0
|
|
20231102,155900,17166140150,23350,23350,23350,23350,0
|
|
20231102,155800,17166140150,23350,23350,23350,23350,0
|
|
20231102,155700,17166140150,23350,23350,23350,23350,0
|
|
20231102,155600,17166140150,23350,23350,23350,23350,0
|
|
20231102,155500,17166140150,23350,23350,23350,23350,0
|
|
20231102,155400,17166140150,23350,23350,23350,23350,0
|
|
20231102,155300,17166140150,23350,23350,23350,23350,0
|
|
20231102,155200,17166140150,23350,23350,23350,23350,7451
|
|
20231102,155100,17166140150,23350,23350,23350,23350,0
|
|
20231102,155000,17166140150,23350,23350,23350,23350,0
|
|
20231102,154900,17166140150,23350,23350,23350,23350,0
|
|
20231102,154800,17166140150,23350,23350,23350,23350,0
|
|
20231102,154700,17166140150,23350,23350,23350,23350,0
|
|
20231102,154600,17166140150,23350,23350,23350,23350,0
|
|
20231102,154500,17166140150,23350,23350,23350,23350,0
|
|
20231102,154400,17166140150,23350,23350,23350,23350,0
|
|
20231102,154300,17166140150,23350,23350,23350,23350,0
|
|
20231102,154200,17166140150,23350,23350,23350,23350,0
|
|
20231102,154100,17166140150,23350,23350,23350,23350,0
|
|
20231102,154000,17166140150,23350,23350,23350,23350,0
|
|
20231102,153900,17166140150,23350,23350,23350,23350,0
|
|
20231102,153800,17166140150,23350,23350,23350,23350,0
|
|
20231102,153700,17166140150,23350,23350,23350,23350,0
|
|
20231102,153600,17166140150,23350,23350,23350,23350,0
|
|
20231102,153500,17166140150,23350,23350,23350,23350,0
|
|
20231102,153400,17166140150,23350,23350,23350,23350,0
|
|
20231102,153300,17166140150,23350,23350,23350,23350,0
|
|
20231102,153200,17166140150,23350,23350,23350,23350,0
|
|
20231102,153100,17166140150,23350,23350,23350,23350,0
|
|
20231102,153000,17166140150,23350,23350,23350,23350,7451
|
|
20231102,152900,16992159300,23200,23200,23200,23200,0
|
|
20231102,152800,16992159300,23200,23200,23200,23200,0
|
|
20231102,152700,16992159300,23200,23200,23200,23200,0
|
|
20231102,152600,16992159300,23200,23200,23200,23200,0
|
|
20231102,152500,16992159300,23200,23200,23200,23200,0
|
|
20231102,152400,16992159300,23200,23200,23200,23200,0
|
|
20231102,152300,16992159300,23200,23200,23200,23200,0
|
|
20231102,152200,16992159300,23200,23200,23200,23200,0
|
|
20231102,152100,16992159300,23200,23200,23200,23200,0
|
|
20231102,152000,16992159300,23200,23200,23200,23200,0
|
|
20231102,151900,16992159300,23200,23250,23300,23200,810
|
|
20231102,151800,16973334650,23300,23250,23300,23200,2449
|
|
20231102,151700,16916327500,23250,23200,23250,23200,6876
|
|
20231102,151600,16756788450,23200,23250,23250,23200,864
|
|
20231102,151500,16736710750,23200,23200,23250,23200,1034
|
|
20231102,151400,16712704150,23250,23250,23300,23200,1474
|
|
20231102,151300,16678427100,23200,23250,23300,23200,1223
|
|
20231102,151200,16649969300,23250,23250,23350,23250,1241
|
|
20231102,151100,16621067100,23250,23250,23300,23250,1134
|
|
20231102,151000,16594660000,23250,23300,23300,23200,1233
|
|
20231102,150900,16566004700,23250,23300,23350,23250,3931
|
|
20231102,150800,16474401850,23300,23300,23400,23300,2529
|
|
20231102,150700,16415321700,23350,23300,23350,23300,796
|
|
20231102,150600,16396742900,23250,23300,23400,23250,3088
|
|
20231102,150500,16324675050,23300,23300,23350,23250,1081
|
|
20231102,150400,16299456900,23350,23300,23350,23250,3073
|
|
20231102,150300,16227757050,23300,23200,23300,23200,1415
|
|
20231102,150200,16194856400,23250,23250,23250,23200,1271
|
|
20231102,150100,16165329500,23200,23250,23250,23200,3526
|
|
20231102,150000,16083366650,23250,23250,23300,23250,794
|
|
20231102,145900,16064888600,23250,23250,23300,23250,534
|
|
20231102,145800,16052455250,23250,23250,23350,23250,728
|
|
20231102,145700,16035500850,23250,23200,23350,23200,3148
|
|
20231102,145600,15962154700,23200,23200,23250,23200,866
|
|
20231102,145500,15942045950,23200,23200,23250,23200,1275
|
|
20231102,145400,15912448200,23200,23200,23300,23200,791
|
|
20231102,145300,15894070150,23300,23250,23300,23200,760
|
|
20231102,145200,15876398450,23250,23250,23300,23200,1447
|
|
20231102,145100,15842738000,23300,23250,23300,23250,739
|
|
20231102,145000,15825524150,23300,23250,23300,23200,2140
|
|
20231102,144900,15775730200,23250,23200,23350,23200,3136
|
|
20231102,144800,15702683750,23200,23200,23300,23150,2928
|
|
20231102,144700,15634594350,23150,23200,23200,23150,779
|
|
20231102,144600,15616538350,23150,23200,23250,23150,815
|
|
20231102,144500,15597630300,23250,23250,23250,23150,460
|
|
20231102,144400,15586956500,23200,23250,23250,23150,2554
|
|
20231102,144300,15527718200,23250,23150,23300,23150,3926
|
|
20231102,144200,15436584400,23150,23150,23200,23100,683
|
|
20231102,144100,15420780500,23150,23150,23200,23100,585
|
|
20231102,144000,15407249350,23150,23150,23150,23100,223
|
|
20231102,143900,15402088700,23150,23100,23250,23100,3536
|
|
20231102,143800,15320116800,23100,23050,23100,23050,361
|
|
20231102,143700,15311795700,23050,23050,23050,23050,36
|
|
20231102,143600,15310965900,23050,23100,23100,23050,768
|
|
20231102,143500,15293259200,23100,23100,23100,23050,494
|
|
20231102,143400,15281856350,23100,23100,23100,23050,415
|
|
20231102,143300,15272285000,23100,23100,23100,23050,307
|
|
20231102,143200,15265204900,23100,23100,23100,23050,631
|
|
20231102,143100,15250649700,23100,23100,23100,23050,316
|
|
20231102,143000,15243357300,23150,23150,23200,23100,2775
|
|
20231102,142900,15179054400,23100,23100,23100,23100,357
|
|
20231102,142800,15170807700,23100,23100,23150,23050,1821
|
|
20231102,142700,15128703450,23100,23050,23150,23050,594
|
|
20231102,142600,15114980150,23100,23100,23100,23050,430
|
|
20231102,142500,15105065700,23100,23100,23100,23000,885
|
|
20231102,142400,15084642950,23000,23050,23100,23000,513
|
|
20231102,142300,15072822950,23050,23000,23100,22950,1114
|
|
20231102,142200,15047168500,23000,23000,23050,22950,347
|
|
20231102,142100,15039199100,23000,22950,23000,22950,1026
|
|
20231102,142000,15015651050,23000,22950,23050,22950,756
|
|
20231102,141900,14998278300,22950,22950,22950,22950,115
|
|
20231102,141800,14995639050,22950,22950,22950,22950,331
|
|
20231102,141700,14988042600,22950,23000,23000,22950,1806
|
|
20231102,141600,14946590350,22950,23000,23050,22950,1809
|
|
20231102,141500,14904987350,23000,23000,23000,22950,313
|
|
20231102,141400,14897800750,23000,23000,23000,22950,330
|
|
20231102,141300,14890224400,23000,22950,23000,22950,509
|
|
20231102,141200,14878529700,23000,23050,23050,22950,220
|
|
20231102,141100,14873469850,23050,23000,23050,22950,269
|
|
20231102,141000,14867290100,23000,22900,23050,22900,3128
|
|
20231102,140900,14795448900,22900,22900,22950,22900,640
|
|
20231102,140800,14780788350,22900,22900,22900,22900,326
|
|
20231102,140700,14773322950,22900,22950,22950,22900,206
|
|
20231102,140600,14768603550,22950,22950,22950,22900,389
|
|
20231102,140500,14759691250,22900,22950,22950,22900,322
|
|
20231102,140400,14752309650,22950,22950,23000,22900,439
|
|
20231102,140300,14742243250,22950,23000,23000,22900,507
|
|
20231102,140200,14730606750,23000,23000,23000,22950,576
|
|
20231102,140100,14717379900,22950,23050,23050,22950,3193
|
|
20231102,140000,14643934400,23000,23050,23050,23000,600
|
|
20231102,135900,14630126550,23000,23050,23100,23000,702
|
|
20231102,135800,14613964950,23000,23050,23050,23000,284
|
|
20231102,135700,14607427900,23050,23000,23050,23000,480
|
|
20231102,135600,14596387850,23050,23000,23050,22950,393
|
|
20231102,135500,14587343550,23050,23000,23100,22950,1569
|
|
20231102,135400,14551176500,23000,23000,23050,22950,803
|
|
20231102,135300,14532703550,23000,23000,23050,22950,1045
|
|
20231102,135200,14508673250,23000,23000,23050,22950,3065
|
|
20231102,135100,14438236600,23000,23000,23000,22950,175
|
|
20231102,135000,14434218900,23000,22950,23000,22950,619
|
|
20231102,134900,14420008300,22950,22950,22950,22950,150
|
|
20231102,134800,14416565800,22950,23000,23000,22950,662
|
|
20231102,134700,14401356450,23000,23050,23100,22950,708
|
|
20231102,134600,14385060400,23050,23000,23050,23000,1185
|
|
20231102,134500,14357798400,23000,23000,23000,22950,153
|
|
20231102,134400,14354284300,22950,23000,23000,22900,587
|
|
20231102,134300,14340810100,23000,22950,23000,22900,530
|
|
20231102,134200,14328658150,22950,22950,23000,22900,1500
|
|
20231102,134100,14294291350,23000,22950,23000,22950,291
|
|
20231102,134000,14287611950,22950,22950,23050,22950,244
|
|
20231102,133900,14282012050,23000,23050,23050,23000,404
|
|
20231102,133800,14272715450,23050,23050,23050,23050,506
|
|
20231102,133700,14261052150,23050,23050,23050,23050,344
|
|
20231102,133600,14253122950,23050,23100,23100,23050,369
|
|
20231102,133500,14244614250,23100,23100,23100,23050,407
|
|
20231102,133400,14235220700,23100,23100,23100,23050,745
|
|
20231102,133300,14218024000,23100,23050,23100,22950,780
|
|
20231102,133200,14200060350,23050,23050,23050,22950,532
|
|
20231102,133100,14187820200,23050,22950,23050,22900,1134
|
|
20231102,133000,14161753500,22900,22950,22950,22900,1484
|
|
20231102,132900,14127703600,22900,22900,22950,22900,391
|
|
20231102,132800,14118749650,22900,22900,22950,22900,325
|
|
20231102,132700,14111301700,22900,22900,22950,22900,1207
|
|
20231102,132600,14083650950,22950,23000,23000,22900,494
|
|
20231102,132500,14072320100,22950,23000,23000,22900,597
|
|
20231102,132400,14058621650,23000,23000,23000,22950,296
|
|
20231102,132300,14051820550,23000,23000,23000,22950,363
|
|
20231102,132200,14043487850,23000,23000,23000,22950,250
|
|
20231102,132100,14037745750,23000,23000,23000,22950,365
|
|
20231102,132000,14029366750,23000,23000,23000,22950,558
|
|
20231102,131900,14016553900,23000,23000,23000,23000,173
|
|
20231102,131800,14012574900,23000,23050,23050,23000,1552
|
|
20231102,131700,13976868050,23050,23050,23050,23000,215
|
|
20231102,131600,13971917400,23050,23100,23100,23000,2081
|
|
20231102,131500,13923958700,23100,23050,23100,23000,627
|
|
20231102,131400,13909509550,23050,23100,23100,23000,284
|
|
20231102,131300,13902974600,23100,23050,23100,23000,298
|
|
20231102,131200,13896113450,23000,23050,23100,23000,629
|
|
20231102,131100,13881615850,23050,23000,23050,23000,456
|
|
20231102,131000,13871126150,23000,23000,23050,23000,659
|
|
20231102,130900,13855969100,23000,23050,23050,23000,448
|
|
20231102,130800,13845650850,23050,23100,23100,23050,354
|
|
20231102,130700,13837491100,23050,23100,23100,23050,997
|
|
20231102,130600,13814508850,23050,23100,23100,23050,608
|
|
20231102,130500,13800466900,23100,23050,23100,23000,1385
|
|
20231102,130400,13768534450,23050,23050,23050,23000,600
|
|
20231102,130300,13754715650,23050,23000,23100,23000,314
|
|
20231102,130200,13747489250,23100,23050,23100,23000,730
|
|
20231102,130100,13730662150,23050,23000,23050,23000,1025
|
|
20231102,130000,13707086750,23000,23100,23100,23000,3607
|
|
20231102,125900,13623797400,23100,23150,23150,23100,181
|
|
20231102,125800,13619610750,23100,23150,23200,23100,1831
|
|
20231102,125700,13577218550,23150,23150,23150,23150,225
|
|
20231102,125600,13572009800,23200,23150,23200,23150,980
|
|
20231102,125500,13549322650,23150,23150,23150,23100,1204
|
|
20231102,125400,13521472550,23150,23150,23150,23100,186
|
|
20231102,125300,13517167350,23150,23150,23150,23100,849
|
|
20231102,125200,13497541050,23150,23150,23150,23100,523
|
|
20231102,125100,13485443050,23150,23100,23150,23100,228
|
|
20231102,125000,13480174900,23100,23100,23150,23100,281
|
|
20231102,124900,13473677050,23100,23100,23100,23100,369
|
|
20231102,124800,13465153150,23100,23150,23150,23100,417
|
|
20231102,124700,13455499850,23150,23150,23200,23150,395
|
|
20231102,124600,13446355550,23150,23100,23150,23050,1049
|
|
20231102,124500,13422128800,23100,23100,23100,23050,226
|
|
20231102,124400,13416918000,23100,23100,23100,23050,722
|
|
20231102,124300,13400272150,23100,23100,23100,23050,819
|
|
20231102,124200,13381376700,23050,23100,23100,23050,469
|
|
20231102,124100,13370562350,23100,23100,23100,23050,257
|
|
20231102,124000,13364631050,23100,23100,23150,23100,794
|
|
20231102,123900,13346289600,23100,23100,23150,23100,394
|
|
20231102,123800,13337183600,23100,23200,23200,23100,2354
|
|
20231102,123700,13282678100,23200,23250,23250,23200,1115
|
|
20231102,123600,13256807650,23200,23200,23250,23150,1752
|
|
20231102,123500,13216171050,23200,23200,23250,23150,1766
|
|
20231102,123400,13175206700,23200,23150,23200,23150,317
|
|
20231102,123300,13167860650,23200,23250,23250,23150,859
|
|
20231102,123200,13147942650,23200,23150,23250,23100,1909
|
|
20231102,123100,13103695200,23150,23050,23150,23050,1712
|
|
20231102,123000,13064169900,23050,23050,23050,23050,480
|
|
20231102,122900,13053105900,23050,23050,23100,23050,215
|
|
20231102,122800,13048150100,23100,23100,23150,23100,141
|
|
20231102,122700,13044892950,23100,23050,23100,23050,295
|
|
20231102,122600,13038088450,23050,23200,23200,23050,1513
|
|
20231102,122500,13003097400,23200,23200,23300,23150,6560
|
|
20231102,122400,12850694100,23250,23100,23250,23100,2991
|
|
20231102,122300,12781385300,23100,23100,23100,23050,2127
|
|
20231102,122200,12732260300,23100,23050,23100,23000,1980
|
|
20231102,122100,12686622000,23050,23050,23050,23000,712
|
|
20231102,122000,12670244500,23050,23050,23100,23000,2687
|
|
20231102,121900,12608304750,23050,23000,23050,22950,4496
|
|
20231102,121800,12504905150,22950,22950,23000,22950,1506
|
|
20231102,121700,12470341950,22950,22950,22950,22900,369
|
|
20231102,121600,12461873750,22950,22900,23000,22850,2834
|
|
20231102,121500,12396919900,22900,22900,22900,22850,192
|
|
20231102,121400,12392528050,22900,22900,22900,22800,387
|
|
20231102,121300,12383682600,22900,22900,22900,22800,657
|
|
20231102,121200,12368677750,22750,22850,22900,22750,3770
|
|
20231102,121100,12282783950,22800,22800,22850,22800,267
|
|
20231102,121000,12276695750,22850,22800,22900,22750,1450
|
|
20231102,120900,12243575900,22850,22850,22850,22800,276
|
|
20231102,120800,12237278400,22800,22800,22800,22800,254
|
|
20231102,120700,12231487200,22800,22750,22800,22750,771
|
|
20231102,120600,12213909400,22850,22800,22850,22800,132
|
|
20231102,120500,12210897650,22800,22850,22850,22750,3145
|
|
20231102,120400,12139335000,22850,22850,22850,22800,277
|
|
20231102,120300,12133017000,22850,22850,22850,22800,464
|
|
20231102,120200,12122429200,22800,22850,22850,22800,606
|
|
20231102,120100,12108603150,22800,22800,22850,22800,245
|
|
20231102,120000,12103016750,22800,22800,22800,22750,212
|
|
20231102,115900,12098183200,22800,22850,22900,22800,608
|
|
20231102,115800,12084317750,22850,22850,22850,22850,967
|
|
20231102,115700,12062221800,22850,22850,22850,22850,41
|
|
20231102,115600,12061284950,22900,22900,22950,22850,573
|
|
20231102,115500,12048179400,22900,22850,22900,22800,1098
|
|
20231102,115400,12023092200,22850,22850,22850,22800,428
|
|
20231102,115300,12013325250,22850,22800,22850,22800,577
|
|
20231102,115200,12000165550,22850,22850,22850,22800,125
|
|
20231102,115100,11997312650,22850,22850,22850,22800,1931
|
|
20231102,115000,11953285250,22850,22800,22850,22800,794
|
|
20231102,114900,11935177500,22750,22800,22800,22750,515
|
|
20231102,114800,11923461050,22800,22800,22850,22800,211
|
|
20231102,114700,11918649000,22800,22800,22850,22800,469
|
|
20231102,114600,11907951250,22850,22850,22850,22750,396
|
|
20231102,114500,11898923900,22850,22850,22850,22800,599
|
|
20231102,114400,11885262750,22850,22900,22900,22800,360
|
|
20231102,114300,11877049600,22900,22800,22900,22800,1016
|
|
20231102,114200,11853876150,22800,22850,22850,22700,3041
|
|
20231102,114100,11784728550,22850,22850,22850,22800,1208
|
|
20231102,114000,11757131300,22900,22900,22900,22900,2018
|
|
20231102,113900,11710919100,22900,22900,22950,22900,1087
|
|
20231102,113800,11686022250,22900,22950,22950,22900,2325
|
|
20231102,113700,11632664650,22950,22950,22950,22950,437
|
|
20231102,113600,11622635500,22950,23000,23000,22950,295
|
|
20231102,113500,11615858800,23000,23000,23000,22950,354
|
|
20231102,113400,11607725150,23000,23000,23000,22950,243
|
|
20231102,113300,11602143350,23000,23050,23050,22950,468
|
|
20231102,113200,11591389400,22950,23000,23050,22950,235
|
|
20231102,113100,11585985550,22950,23000,23000,22950,426
|
|
20231102,113000,11576208700,22950,23000,23000,22950,539
|
|
20231102,112900,11563817750,23000,23000,23050,23000,175
|
|
20231102,112800,11559790000,23000,23000,23050,23000,418
|
|
20231102,112700,11550171450,23000,22950,23000,22950,1003
|
|
20231102,112600,11527109700,22950,23100,23100,22950,959
|
|
20231102,112500,11505004800,23100,23050,23100,23000,982
|
|
20231102,112400,11482364800,23050,23000,23050,22950,1525
|
|
20231102,112300,11447247850,22950,23000,23000,22950,431
|
|
20231102,112200,11437353000,23000,23000,23000,22950,327
|
|
20231102,112100,11429843850,23000,22950,23000,22950,177
|
|
20231102,112000,11425781400,23000,22950,23000,22950,308
|
|
20231102,111900,11418708250,22950,22950,23000,22950,396
|
|
20231102,111800,11409620000,22950,22900,23000,22900,373
|
|
20231102,111700,11401054300,22950,23050,23050,22950,467
|
|
20231102,111600,11390325400,23050,23050,23050,23000,824
|
|
20231102,111500,11371370350,23000,23050,23050,23000,306
|
|
20231102,111400,11364327700,23050,23050,23100,23000,818
|
|
20231102,111300,11345469100,23000,23000,23050,22900,762
|
|
20231102,111200,11327946200,23000,22950,23000,22900,2236
|
|
20231102,111100,11276637950,22950,22800,22950,22800,770
|
|
20231102,111000,11259011000,22800,22850,22850,22750,5427
|
|
20231102,110900,11135345250,22900,22900,22900,22850,704
|
|
20231102,110800,11119224300,22900,22950,22950,22900,327
|
|
20231102,110700,11111735900,22900,22950,22950,22900,1381
|
|
20231102,110600,11080065850,22950,23000,23000,22950,222
|
|
20231102,110500,11074965050,23000,23000,23000,22950,833
|
|
20231102,110400,11055815200,23000,23000,23000,22950,635
|
|
20231102,110300,11041228300,22950,23000,23000,22950,350
|
|
20231102,110200,11033193850,23000,22950,23000,22950,240
|
|
20231102,110100,11027677300,22950,22950,23000,22950,280
|
|
20231102,110000,11021251050,22950,23000,23000,22950,607
|
|
20231102,105900,11007294900,23000,23000,23000,23000,130
|
|
20231102,105800,11004304900,23000,23000,23050,23000,583
|
|
20231102,105700,10990881850,23000,23000,23000,23000,1054
|
|
20231102,105600,10966639850,23050,23100,23100,23000,357
|
|
20231102,105500,10958412650,23150,23050,23150,23000,2638
|
|
20231102,105400,10897511600,23050,23050,23100,23000,866
|
|
20231102,105300,10877560750,23100,23050,23100,23000,1602
|
|
20231102,105200,10840628200,23050,23050,23150,23050,1299
|
|
20231102,105100,10810650750,23050,23050,23100,23050,1733
|
|
20231102,105000,10770657200,23050,22900,23050,22900,3788
|
|
20231102,104900,10683565900,22950,22900,22950,22850,1982
|
|
20231102,104800,10638170800,22950,22900,22950,22900,383
|
|
20231102,104700,10629388050,22900,22950,23000,22900,306
|
|
20231102,104600,10622368700,22950,22900,22950,22850,1755
|
|
20231102,104500,10582124000,22900,22800,22900,22800,986
|
|
20231102,104400,10559624000,22850,22800,22850,22750,2416
|
|
20231102,104300,10504543050,22750,22800,22800,22750,907
|
|
20231102,104200,10483892950,22800,22750,22800,22700,4536
|
|
20231102,104100,10380698950,22750,22750,22800,22750,400
|
|
20231102,104000,10371595600,22800,22800,22850,22750,761
|
|
20231102,103900,10354275750,22800,22750,22800,22750,463
|
|
20231102,103800,10343722950,22750,22850,22850,22750,1082
|
|
20231102,103700,10319065050,22850,22800,22850,22750,716
|
|
20231102,103600,10302742250,22800,22700,22800,22650,8484
|
|
20231102,103500,10110334750,22750,22800,22800,22700,4260
|
|
20231102,103400,10013534650,22800,22850,22900,22800,3454
|
|
20231102,103300,9934682700,22850,22850,22900,22850,1262
|
|
20231102,103200,9905840900,22850,22900,22950,22850,2388
|
|
20231102,103100,9851152000,22900,22950,23000,22900,1453
|
|
20231102,103000,9817825400,23000,22950,23000,22950,529
|
|
20231102,102900,9805681250,23000,23150,23150,22950,936
|
|
20231102,102800,9784131650,23150,23150,23150,23050,1317
|
|
20231102,102700,9753719600,23150,22950,23150,22950,292
|
|
20231102,102600,9746989900,23050,22950,23050,22900,8476
|
|
20231102,102500,9552288550,22950,23000,23150,22950,1294
|
|
20231102,102400,9522529700,23000,23100,23200,23000,2227
|
|
20231102,102300,9471030200,23150,23300,23300,23100,1657
|
|
20231102,102200,9432562700,23200,23050,23350,23050,13337
|
|
20231102,102100,9123097850,23050,22950,23050,22950,2211
|
|
20231102,102000,9072266400,22950,23000,23000,22950,1332
|
|
20231102,101900,9041638850,23050,23100,23100,23000,632
|
|
20231102,101800,9027092100,23050,23000,23050,22950,1208
|
|
20231102,101700,8999260850,23050,23050,23050,23000,1868
|
|
20231102,101600,8956283850,23050,22950,23050,22900,933
|
|
20231102,101500,8934831200,22900,22950,23000,22900,630
|
|
20231102,101400,8920379600,23000,22900,23000,22900,783
|
|
20231102,101300,8902423200,22900,23000,23050,22900,1645
|
|
20231102,101200,8864613500,23000,22950,23000,22900,4360
|
|
20231102,101100,8764460700,22950,23000,23000,22950,4873
|
|
20231102,101000,8652590500,23050,23000,23050,23000,439
|
|
20231102,100900,8642490200,23000,23000,23100,22950,880
|
|
20231102,100800,8622270100,23050,23050,23050,23000,434
|
|
20231102,100700,8612278400,23050,23000,23050,22950,2691
|
|
20231102,100600,8550455200,22950,22950,23000,22950,838
|
|
20231102,100500,8531217950,22950,22950,23000,22950,727
|
|
20231102,100400,8514533000,22950,23000,23000,22950,668
|
|
20231102,100300,8499193500,23000,23000,23050,22900,482
|
|
20231102,100200,8488132850,23000,23000,23000,22900,2555
|
|
20231102,100100,8429451300,23000,22950,23000,22850,1915
|
|
20231102,100000,8385573250,22900,22900,23000,22900,1016
|
|
20231102,095900,8362278700,22900,22950,23050,22900,2299
|
|
20231102,095800,8309497750,23000,23000,23050,23000,854
|
|
20231102,095700,8289844050,23050,23100,23150,23050,1934
|
|
20231102,095600,8245227900,23200,23050,23200,23050,4134
|
|
20231102,095500,8149725400,23050,23050,23050,23000,740
|
|
20231102,095400,8132695450,23000,23050,23050,23000,1363
|
|
20231102,095300,8101318750,23050,23050,23050,23000,1470
|
|
20231102,095200,8067500100,23050,22900,23050,22850,1685
|
|
20231102,095100,8028871700,22900,23000,23050,22900,3603
|
|
20231102,095000,7946215300,22950,23050,23050,22950,1635
|
|
20231102,094900,7908664950,23050,23150,23150,23000,3911
|
|
20231102,094800,7818457750,23150,23100,23200,23050,8259
|
|
20231102,094700,7627299350,23100,23350,23350,23050,8479
|
|
20231102,094600,7430458000,23350,23150,23350,23150,9176
|
|
20231102,094500,7217189450,23200,23300,23300,23100,3822
|
|
20231102,094400,7128546750,23250,23050,23300,23000,11978
|
|
20231102,094300,6851450100,23050,22900,23050,22850,8892
|
|
20231102,094200,6647215100,22900,22850,22900,22800,2035
|
|
20231102,094100,6600697500,22800,22800,22850,22750,1454
|
|
20231102,094000,6567545250,22800,22800,22850,22750,1455
|
|
20231102,093900,6534386250,22800,22600,22800,22600,6239
|
|
20231102,093800,6392750150,22600,22600,22650,22600,4138
|
|
20231102,093700,6299164600,22600,22650,22650,22600,1865
|
|
20231102,093600,6256948000,22650,22650,22650,22550,879
|
|
20231102,093500,6237089250,22650,22650,22650,22550,990
|
|
20231102,093400,6214730250,22650,22550,22650,22500,2846
|
|
20231102,093300,6150475950,22550,22400,22550,22400,2659
|
|
20231102,093200,6090814850,22400,22500,22500,22350,8361
|
|
20231102,093100,5903481250,22450,22500,22500,22400,2357
|
|
20231102,093000,5850559450,22500,22500,22500,22450,2491
|
|
20231102,092900,5794578700,22500,22600,22600,22500,2032
|
|
20231102,092800,5748754200,22600,22550,22600,22500,1280
|
|
20231102,092700,5719876200,22550,22500,22600,22500,1427
|
|
20231102,092600,5687746850,22600,22550,22600,22550,2351
|
|
20231102,092500,5634707550,22550,22650,22700,22550,4291
|
|
20231102,092400,5537458200,22650,22700,22750,22550,8702
|
|
20231102,092300,5340730200,22700,22850,22900,22650,9875
|
|
20231102,092200,5116155100,22850,22900,22950,22650,8602
|
|
20231102,092100,4920281350,22950,22900,23050,22850,9998
|
|
20231102,092000,4691121200,22900,22850,23200,22800,19401
|
|
20231102,091900,4244459850,22850,22700,22850,22650,11145
|
|
20231102,091800,3990623950,22700,22500,22750,22350,29884
|
|
20231102,091700,3314351550,22500,22250,22500,22200,7731
|
|
20231102,091600,3141423850,22250,22350,22350,22200,1297
|
|
20231102,091500,3112552750,22350,22250,22450,22200,9179
|
|
20231102,091400,2906730750,22350,22200,22350,22150,3938
|
|
20231102,091300,2819056700,22200,22200,22350,22200,10683
|
|
20231102,091200,2580950600,22150,22150,22200,22150,3395
|
|
20231102,091100,2505725350,22200,22250,22300,22150,12162
|
|
20231102,091000,2234947900,22400,22200,22400,22200,6472
|
|
20231102,090900,2090539450,22200,22150,22300,22100,6942
|
|
20231102,090800,1936083150,22100,22200,22250,22100,4764
|
|
20231102,090700,1830433450,22200,22200,22200,22050,3592
|
|
20231102,090600,1751021100,22150,22150,22250,22100,9425
|
|
20231102,090500,1541902100,22100,22100,22250,22100,4817
|
|
20231102,090400,1435128950,22250,21850,22400,21850,18653
|
|
20231102,090300,1021958150,21800,22000,22000,21700,16748
|
|
20231102,090200,654877350,21950,21800,22000,21800,8140
|
|
20231102,090100,476459200,21800,21900,22050,21750,10779
|
|
20231102,090000,240421350,21900,21800,22000,21600,11022
|