626 lines
33 KiB
CSV
626 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,202300,2396308900,46000,46000,46000,46000,2592
|
|
20231116,202200,2396308900,46000,46000,46000,46000,0
|
|
20231116,202100,2396308900,46000,46000,46000,46000,0
|
|
20231116,202000,2396308900,46000,46000,46000,46000,0
|
|
20231116,201900,2396308900,46000,46000,46000,46000,0
|
|
20231116,201800,2396308900,46000,46000,46000,46000,0
|
|
20231116,201700,2396308900,46000,46000,46000,46000,0
|
|
20231116,201600,2396308900,46000,46000,46000,46000,0
|
|
20231116,201500,2396308900,46000,46000,46000,46000,0
|
|
20231116,201400,2396308900,46000,46000,46000,46000,0
|
|
20231116,201300,2396308900,46000,46000,46000,46000,0
|
|
20231116,201200,2396308900,46000,46000,46000,46000,0
|
|
20231116,201100,2396308900,46000,46000,46000,46000,0
|
|
20231116,201000,2396308900,46000,46000,46000,46000,0
|
|
20231116,200900,2396308900,46000,46000,46000,46000,0
|
|
20231116,200800,2396308900,46000,46000,46000,46000,0
|
|
20231116,200700,2396308900,46000,46000,46000,46000,0
|
|
20231116,200600,2396308900,46000,46000,46000,46000,0
|
|
20231116,200500,2396308900,46000,46000,46000,46000,0
|
|
20231116,200400,2396308900,46000,46000,46000,46000,0
|
|
20231116,200300,2396308900,46000,46000,46000,46000,0
|
|
20231116,200200,2396308900,46000,46000,46000,46000,0
|
|
20231116,200100,2396308900,46000,46000,46000,46000,0
|
|
20231116,200000,2396308900,46000,46000,46000,46000,0
|
|
20231116,195900,2396308900,46000,46000,46000,46000,0
|
|
20231116,195800,2396308900,46000,46000,46000,46000,0
|
|
20231116,195700,2396308900,46000,46000,46000,46000,0
|
|
20231116,195600,2396308900,46000,46000,46000,46000,0
|
|
20231116,195500,2396308900,46000,46000,46000,46000,0
|
|
20231116,195400,2396308900,46000,46000,46000,46000,0
|
|
20231116,195300,2396308900,46000,46000,46000,46000,2592
|
|
20231116,195200,2396308900,46000,46000,46000,46000,0
|
|
20231116,195100,2396308900,46000,46000,46000,46000,0
|
|
20231116,195000,2396308900,46000,46000,46000,46000,0
|
|
20231116,194900,2396308900,46000,46000,46000,46000,0
|
|
20231116,194800,2396308900,46000,46000,46000,46000,0
|
|
20231116,194700,2396308900,46000,46000,46000,46000,0
|
|
20231116,194600,2396308900,46000,46000,46000,46000,0
|
|
20231116,194500,2396308900,46000,46000,46000,46000,0
|
|
20231116,194400,2396308900,46000,46000,46000,46000,0
|
|
20231116,194300,2396308900,46000,46000,46000,46000,0
|
|
20231116,194200,2396308900,46000,46000,46000,46000,0
|
|
20231116,194100,2396308900,46000,46000,46000,46000,0
|
|
20231116,194000,2396308900,46000,46000,46000,46000,0
|
|
20231116,193900,2396308900,46000,46000,46000,46000,0
|
|
20231116,193800,2396308900,46000,46000,46000,46000,0
|
|
20231116,193700,2396308900,46000,46000,46000,46000,0
|
|
20231116,193600,2396308900,46000,46000,46000,46000,0
|
|
20231116,193500,2396308900,46000,46000,46000,46000,0
|
|
20231116,193400,2396308900,46000,46000,46000,46000,0
|
|
20231116,193300,2396308900,46000,46000,46000,46000,0
|
|
20231116,193200,2396308900,46000,46000,46000,46000,0
|
|
20231116,193100,2396308900,46000,46000,46000,46000,0
|
|
20231116,193000,2396308900,46000,46000,46000,46000,0
|
|
20231116,192900,2396308900,46000,46000,46000,46000,0
|
|
20231116,192800,2396308900,46000,46000,46000,46000,0
|
|
20231116,192700,2396308900,46000,46000,46000,46000,0
|
|
20231116,192600,2396308900,46000,46000,46000,46000,0
|
|
20231116,192500,2396308900,46000,46000,46000,46000,0
|
|
20231116,192400,2396308900,46000,46000,46000,46000,0
|
|
20231116,192300,2396308900,46000,46000,46000,46000,2592
|
|
20231116,192200,2396308900,46000,46000,46000,46000,0
|
|
20231116,192100,2396308900,46000,46000,46000,46000,0
|
|
20231116,192000,2396308900,46000,46000,46000,46000,0
|
|
20231116,191900,2396308900,46000,46000,46000,46000,0
|
|
20231116,191800,2396308900,46000,46000,46000,46000,0
|
|
20231116,191700,2396308900,46000,46000,46000,46000,0
|
|
20231116,191600,2396308900,46000,46000,46000,46000,0
|
|
20231116,191500,2396308900,46000,46000,46000,46000,0
|
|
20231116,191400,2396308900,46000,46000,46000,46000,0
|
|
20231116,191300,2396308900,46000,46000,46000,46000,0
|
|
20231116,191200,2396308900,46000,46000,46000,46000,0
|
|
20231116,191100,2396308900,46000,46000,46000,46000,0
|
|
20231116,191000,2396308900,46000,46000,46000,46000,0
|
|
20231116,190900,2396308900,46000,46000,46000,46000,0
|
|
20231116,190800,2396308900,46000,46000,46000,46000,0
|
|
20231116,190700,2396308900,46000,46000,46000,46000,0
|
|
20231116,190600,2396308900,46000,46000,46000,46000,0
|
|
20231116,190500,2396308900,46000,46000,46000,46000,0
|
|
20231116,190400,2396308900,46000,46000,46000,46000,0
|
|
20231116,190300,2396308900,46000,46000,46000,46000,0
|
|
20231116,190200,2396308900,46000,46000,46000,46000,0
|
|
20231116,190100,2396308900,46000,46000,46000,46000,0
|
|
20231116,190000,2396308900,46000,46000,46000,46000,0
|
|
20231116,185900,2396308900,46000,46000,46000,46000,0
|
|
20231116,185800,2396308900,46000,46000,46000,46000,0
|
|
20231116,185700,2396308900,46000,46000,46000,46000,0
|
|
20231116,185600,2396308900,46000,46000,46000,46000,0
|
|
20231116,185500,2396308900,46000,46000,46000,46000,0
|
|
20231116,185400,2396308900,46000,46000,46000,46000,0
|
|
20231116,185300,2396308900,46000,46000,46000,46000,2592
|
|
20231116,185200,2396308900,46000,46000,46000,46000,0
|
|
20231116,185100,2396308900,46000,46000,46000,46000,0
|
|
20231116,185000,2396308900,46000,46000,46000,46000,0
|
|
20231116,184900,2396308900,46000,46000,46000,46000,0
|
|
20231116,184800,2396308900,46000,46000,46000,46000,0
|
|
20231116,184700,2396308900,46000,46000,46000,46000,0
|
|
20231116,184600,2396308900,46000,46000,46000,46000,0
|
|
20231116,184500,2396308900,46000,46000,46000,46000,0
|
|
20231116,184400,2396308900,46000,46000,46000,46000,0
|
|
20231116,184300,2396308900,46000,46000,46000,46000,0
|
|
20231116,184200,2396308900,46000,46000,46000,46000,0
|
|
20231116,184100,2396308900,46000,46000,46000,46000,0
|
|
20231116,184000,2396308900,46000,46000,46000,46000,0
|
|
20231116,183900,2396308900,46000,46000,46000,46000,0
|
|
20231116,183800,2396308900,46000,46000,46000,46000,0
|
|
20231116,183700,2396308900,46000,46000,46000,46000,0
|
|
20231116,183600,2396308900,46000,46000,46000,46000,0
|
|
20231116,183500,2396308900,46000,46000,46000,46000,0
|
|
20231116,183400,2396308900,46000,46000,46000,46000,0
|
|
20231116,183300,2396308900,46000,46000,46000,46000,0
|
|
20231116,183200,2396308900,46000,46000,46000,46000,0
|
|
20231116,183100,2396308900,46000,46000,46000,46000,0
|
|
20231116,183000,2396308900,46000,46000,46000,46000,0
|
|
20231116,182900,2396308900,46000,46000,46000,46000,0
|
|
20231116,182800,2396308900,46000,46000,46000,46000,0
|
|
20231116,182700,2396308900,46000,46000,46000,46000,0
|
|
20231116,182600,2396308900,46000,46000,46000,46000,0
|
|
20231116,182500,2396308900,46000,46000,46000,46000,0
|
|
20231116,182400,2396308900,46000,46000,46000,46000,0
|
|
20231116,182300,2396308900,46000,46000,46000,46000,2592
|
|
20231116,182200,2396308900,46000,46000,46000,46000,0
|
|
20231116,182100,2396308900,46000,46000,46000,46000,0
|
|
20231116,182000,2396308900,46000,46000,46000,46000,0
|
|
20231116,181900,2396308900,46000,46000,46000,46000,0
|
|
20231116,181800,2396308900,46000,46000,46000,46000,0
|
|
20231116,181700,2396308900,46000,46000,46000,46000,0
|
|
20231116,181600,2396308900,46000,46000,46000,46000,0
|
|
20231116,181500,2396308900,46000,46000,46000,46000,0
|
|
20231116,181400,2396308900,46000,46000,46000,46000,0
|
|
20231116,181300,2396308900,46000,46000,46000,46000,0
|
|
20231116,181200,2396308900,46000,46000,46000,46000,0
|
|
20231116,181100,2396308900,46000,46000,46000,46000,0
|
|
20231116,181000,2396308900,46000,46000,46000,46000,0
|
|
20231116,180900,2396308900,46000,46000,46000,46000,0
|
|
20231116,180800,2396308900,46000,46000,46000,46000,0
|
|
20231116,180700,2396308900,46000,46000,46000,46000,0
|
|
20231116,180600,2396308900,46000,46000,46000,46000,0
|
|
20231116,180500,2396308900,46000,46000,46000,46000,0
|
|
20231116,180400,2396308900,46000,46000,46000,46000,0
|
|
20231116,180300,2396308900,46000,46000,46000,46000,0
|
|
20231116,180200,2396308900,46000,46000,46000,46000,0
|
|
20231116,180100,2396308900,46000,46000,46000,46000,0
|
|
20231116,180000,2396308900,46000,46000,46000,46000,0
|
|
20231116,175900,2396308900,46000,46000,46000,46000,0
|
|
20231116,175800,2396308900,46000,46000,46000,46000,0
|
|
20231116,175700,2396308900,46000,46000,46000,46000,0
|
|
20231116,175600,2396308900,46000,46000,46000,46000,0
|
|
20231116,175500,2396308900,46000,46000,46000,46000,0
|
|
20231116,175400,2396308900,46000,46000,46000,46000,0
|
|
20231116,175300,2396308900,46000,46000,46000,46000,2592
|
|
20231116,175200,2396308900,46000,46000,46000,46000,0
|
|
20231116,175100,2396308900,46000,46000,46000,46000,0
|
|
20231116,175000,2396308900,46000,46000,46000,46000,0
|
|
20231116,174900,2396308900,46000,46000,46000,46000,0
|
|
20231116,174800,2396308900,46000,46000,46000,46000,0
|
|
20231116,174700,2396308900,46000,46000,46000,46000,0
|
|
20231116,174600,2396308900,46000,46000,46000,46000,0
|
|
20231116,174500,2396308900,46000,46000,46000,46000,0
|
|
20231116,174400,2396308900,46000,46000,46000,46000,0
|
|
20231116,174300,2396308900,46000,46000,46000,46000,0
|
|
20231116,174200,2396308900,46000,46000,46000,46000,0
|
|
20231116,174100,2396308900,46000,46000,46000,46000,0
|
|
20231116,174000,2396308900,46000,46000,46000,46000,0
|
|
20231116,173900,2396308900,46000,46000,46000,46000,0
|
|
20231116,173800,2396308900,46000,46000,46000,46000,0
|
|
20231116,173700,2396308900,46000,46000,46000,46000,0
|
|
20231116,173600,2396308900,46000,46000,46000,46000,0
|
|
20231116,173500,2396308900,46000,46000,46000,46000,0
|
|
20231116,173400,2396308900,46000,46000,46000,46000,0
|
|
20231116,173300,2396308900,46000,46000,46000,46000,0
|
|
20231116,173200,2396308900,46000,46000,46000,46000,0
|
|
20231116,173100,2396308900,46000,46000,46000,46000,0
|
|
20231116,173000,2396308900,46000,46000,46000,46000,0
|
|
20231116,172900,2396308900,46000,46000,46000,46000,0
|
|
20231116,172800,2396308900,46000,46000,46000,46000,0
|
|
20231116,172700,2396308900,46000,46000,46000,46000,0
|
|
20231116,172600,2396308900,46000,46000,46000,46000,0
|
|
20231116,172500,2396308900,46000,46000,46000,46000,0
|
|
20231116,172400,2396308900,46000,46000,46000,46000,0
|
|
20231116,172300,2396308900,46000,46000,46000,46000,2592
|
|
20231116,172200,2396308900,46000,46000,46000,46000,0
|
|
20231116,172100,2396308900,46000,46000,46000,46000,0
|
|
20231116,172000,2396308900,46000,46000,46000,46000,0
|
|
20231116,171900,2396308900,46000,46000,46000,46000,0
|
|
20231116,171800,2396308900,46000,46000,46000,46000,0
|
|
20231116,171700,2396308900,46000,46000,46000,46000,0
|
|
20231116,171600,2396308900,46000,46000,46000,46000,0
|
|
20231116,171500,2396308900,46000,46000,46000,46000,0
|
|
20231116,171400,2396308900,46000,46000,46000,46000,0
|
|
20231116,171300,2396308900,46000,46000,46000,46000,0
|
|
20231116,171200,2396308900,46000,46000,46000,46000,0
|
|
20231116,171100,2396308900,46000,46000,46000,46000,0
|
|
20231116,171000,2396308900,46000,46000,46000,46000,0
|
|
20231116,170900,2396308900,46000,46000,46000,46000,0
|
|
20231116,170800,2396308900,46000,46000,46000,46000,0
|
|
20231116,170700,2396308900,46000,46000,46000,46000,0
|
|
20231116,170600,2396308900,46000,46000,46000,46000,0
|
|
20231116,170500,2396308900,46000,46000,46000,46000,0
|
|
20231116,170400,2396308900,46000,46000,46000,46000,0
|
|
20231116,170300,2396308900,46000,46000,46000,46000,0
|
|
20231116,170200,2396308900,46000,46000,46000,46000,0
|
|
20231116,170100,2396308900,46000,46000,46000,46000,0
|
|
20231116,170000,2396308900,46000,46000,46000,46000,0
|
|
20231116,165900,2396308900,46000,46000,46000,46000,0
|
|
20231116,165800,2396308900,46000,46000,46000,46000,0
|
|
20231116,165700,2396308900,46000,46000,46000,46000,0
|
|
20231116,165600,2396308900,46000,46000,46000,46000,0
|
|
20231116,165500,2396308900,46000,46000,46000,46000,0
|
|
20231116,165400,2396308900,46000,46000,46000,46000,0
|
|
20231116,165300,2396308900,46000,46000,46000,46000,2592
|
|
20231116,165200,2396308900,46000,46000,46000,46000,0
|
|
20231116,165100,2396308900,46000,46000,46000,46000,0
|
|
20231116,165000,2396308900,46000,46000,46000,46000,0
|
|
20231116,164900,2396308900,46000,46000,46000,46000,0
|
|
20231116,164800,2396308900,46000,46000,46000,46000,0
|
|
20231116,164700,2396308900,46000,46000,46000,46000,0
|
|
20231116,164600,2396308900,46000,46000,46000,46000,0
|
|
20231116,164500,2396308900,46000,46000,46000,46000,0
|
|
20231116,164400,2396308900,46000,46000,46000,46000,0
|
|
20231116,164300,2396308900,46000,46000,46000,46000,0
|
|
20231116,164200,2396308900,46000,46000,46000,46000,0
|
|
20231116,164100,2396308900,46000,46000,46000,46000,0
|
|
20231116,164000,2396308900,46000,46000,46000,46000,0
|
|
20231116,163900,2396308900,46000,46000,46000,46000,0
|
|
20231116,163800,2396308900,46000,46000,46000,46000,0
|
|
20231116,163700,2396308900,46000,46000,46000,46000,0
|
|
20231116,163600,2396308900,46000,46000,46000,46000,0
|
|
20231116,163500,2396308900,46000,46000,46000,46000,0
|
|
20231116,163400,2396308900,46000,46000,46000,46000,0
|
|
20231116,163300,2396308900,46000,46000,46000,46000,0
|
|
20231116,163200,2396308900,46000,46000,46000,46000,0
|
|
20231116,163100,2396308900,46000,46000,46000,46000,0
|
|
20231116,163000,2396308900,46000,46000,46000,46000,2592
|
|
20231116,162900,2277076900,46300,46300,46300,46300,0
|
|
20231116,162800,2277076900,46300,46300,46300,46300,0
|
|
20231116,162700,2277076900,46300,46300,46300,46300,0
|
|
20231116,162600,2277076900,46300,46300,46300,46300,0
|
|
20231116,162500,2277076900,46300,46300,46300,46300,0
|
|
20231116,162400,2277076900,46300,46300,46300,46300,0
|
|
20231116,162300,2277076900,46300,46300,46300,46300,0
|
|
20231116,162200,2277076900,46300,46300,46300,46300,0
|
|
20231116,162100,2277076900,46300,46300,46300,46300,0
|
|
20231116,162000,2277076900,46300,46300,46300,46300,0
|
|
20231116,161900,2277076900,46300,46300,46300,46000,32
|
|
20231116,161800,2275598600,46000,46200,46200,45950,927
|
|
20231116,161700,2232993400,46200,46150,46200,46150,89
|
|
20231116,161600,2228886000,46400,45950,46400,45950,577
|
|
20231116,161500,2202296300,45950,46000,46050,45950,513
|
|
20231116,161400,2178708750,46000,46150,46150,46000,1041
|
|
20231116,161300,2130772350,46150,46150,46350,46150,241
|
|
20231116,161200,2119627550,46250,46250,46250,46100,1126
|
|
20231116,161100,2067680250,46250,46350,46350,46200,23
|
|
20231116,161000,2066615850,46350,46300,46350,46250,154
|
|
20231116,160900,2059483000,46250,46300,46300,46250,109
|
|
20231116,160800,2054436600,46350,46400,46400,46300,7
|
|
20231116,160700,2054112200,46400,46150,46400,46150,18
|
|
20231116,160600,2053278800,46250,46200,46250,46200,204
|
|
20231116,160500,2043853850,46150,46300,46300,46150,1115
|
|
20231116,160400,1992352650,46300,46300,46300,46250,156
|
|
20231116,160300,1985129900,46300,46450,46450,46300,239
|
|
20231116,160200,1974057450,46400,46500,46500,46400,129
|
|
20231116,160100,1968068350,46450,46500,46500,46450,9
|
|
20231116,160000,1967649950,46550,46550,46600,46450,206
|
|
20231116,155900,1958060700,46550,46600,46600,46550,97
|
|
20231116,155800,1953542050,46600,46550,46600,46550,81
|
|
20231116,155700,1949768750,46550,46450,46550,46450,401
|
|
20231116,155600,1931113050,46450,46450,46450,46450,9
|
|
20231116,155500,1930695000,46450,46500,46500,46450,26
|
|
20231116,155400,1929487050,46450,46450,46450,46450,85
|
|
20231116,155300,1925538800,46450,46500,46550,46450,100
|
|
20231116,155200,1920886400,46500,46350,46500,46350,364
|
|
20231116,155100,1903983050,46350,46300,46350,46300,103
|
|
20231116,155000,1899214000,46200,46200,46200,46200,1
|
|
20231116,154900,1899167800,46200,46200,46200,46200,10
|
|
20231116,154800,1898705800,46200,46250,46250,46200,1392
|
|
20231116,154700,1834368550,46250,46300,46350,46250,903
|
|
20231116,154600,1792565450,46350,46300,46350,46300,327
|
|
20231116,154500,1777410000,46350,46450,46450,46350,1723
|
|
20231116,154400,1697502900,46450,46500,46500,46450,156
|
|
20231116,154300,1690251250,46450,46450,46450,46450,5
|
|
20231116,154200,1690019000,46450,46500,46500,46450,42
|
|
20231116,154100,1688067050,46500,46450,46500,46400,412
|
|
20231116,154000,1668939150,46500,46450,46500,46450,46
|
|
20231116,153900,1666800250,46450,46450,46450,46450,85
|
|
20231116,153800,1662852000,46450,46450,46450,46450,33
|
|
20231116,153700,1661319150,46400,46450,46450,46400,306
|
|
20231116,153600,1647120650,46450,46450,46450,46450,119
|
|
20231116,153500,1641593100,46500,46500,46500,46500,16
|
|
20231116,153400,1640849100,46500,46450,46500,46350,144
|
|
20231116,153300,1634166600,46350,46400,46400,46350,390
|
|
20231116,153200,1616077800,46450,46500,46500,46450,71
|
|
20231116,153100,1612777850,46500,46500,46500,46500,87
|
|
20231116,153000,1608732350,46400,46400,46400,46400,0
|
|
20231116,152900,1608732350,46400,46550,46550,46400,306
|
|
20231116,152800,1594520250,46550,46650,46650,46550,116
|
|
20231116,152700,1589109050,46650,46550,46650,46550,113
|
|
20231116,152600,1583842250,46550,46650,46650,46550,30
|
|
20231116,152500,1582444350,46650,46400,46650,46400,475
|
|
20231116,152400,1560375100,46550,46550,46550,46550,57
|
|
20231116,152300,1557721750,46550,46550,46550,46550,4
|
|
20231116,152200,1557535550,46550,46600,46600,46550,26
|
|
20231116,152100,1556324150,46600,46600,46600,46400,415
|
|
20231116,152000,1537023550,46650,46650,46650,46600,6
|
|
20231116,151900,1536743800,46600,46550,46650,46550,19
|
|
20231116,151800,1535858450,46650,46550,46650,46500,105
|
|
20231116,151700,1530975000,46650,46500,46650,46400,347
|
|
20231116,151600,1514864200,46600,46550,46600,46550,188
|
|
20231116,151500,1506107950,46600,46550,46600,46550,47
|
|
20231116,151400,1503919950,46400,46400,46400,46400,0
|
|
20231116,151300,1503919950,46400,46550,46550,46400,318
|
|
20231116,151200,1489137800,46650,46550,46650,46550,130
|
|
20231116,151100,1483078300,46550,46550,46550,46550,17
|
|
20231116,151000,1482286950,46550,46500,46550,46500,110
|
|
20231116,150900,1477169450,46500,46400,46500,46350,403
|
|
20231116,150800,1458477050,46600,46550,46600,46550,156
|
|
20231116,150700,1451213700,46450,46450,46450,46450,14
|
|
20231116,150600,1450563400,46450,46550,46550,46450,140
|
|
20231116,150500,1444050200,46600,46550,46600,46400,369
|
|
20231116,150400,1426920250,46500,46550,46650,46500,108
|
|
20231116,150300,1421888900,46550,46550,46550,46550,197
|
|
20231116,150200,1412718550,46550,46550,46550,46550,27
|
|
20231116,150100,1411461700,46550,46450,46550,46350,560
|
|
20231116,150000,1385448050,46500,46500,46500,46500,148
|
|
20231116,145900,1378566050,46550,46500,46550,46500,4
|
|
20231116,145800,1378380000,46500,46500,46500,46500,289
|
|
20231116,145700,1364941500,46550,46550,46550,46350,325
|
|
20231116,145600,1349851300,46550,46550,46600,46550,73
|
|
20231116,145500,1346449850,46550,46450,46600,46400,209
|
|
20231116,145400,1336730100,46550,46400,46550,46400,46
|
|
20231116,145300,1334595550,46550,46600,46600,46350,365
|
|
20231116,145200,1317654300,46550,46450,46550,46450,114
|
|
20231116,145100,1312349000,46450,46600,46650,46450,66
|
|
20231116,145000,1309279150,46600,46600,46600,46550,18
|
|
20231116,144900,1308440600,46550,46700,46700,46400,527
|
|
20231116,144800,1283928300,46650,46600,46650,46600,41
|
|
20231116,144700,1282016450,46650,46650,46650,46600,7
|
|
20231116,144600,1281690100,46650,46750,46750,46550,118
|
|
20231116,144500,1276174800,46750,46700,46750,46450,460
|
|
20231116,144400,1254749000,46650,46750,46750,46550,24
|
|
20231116,144300,1253630250,46750,46800,46800,46550,113
|
|
20231116,144200,1248342500,46800,46550,46800,46550,17
|
|
20231116,144100,1247548100,46700,46700,46750,46500,390
|
|
20231116,144000,1229396450,46700,46650,46700,46600,269
|
|
20231116,143900,1216843550,46700,46550,46700,46550,18
|
|
20231116,143800,1216003950,46650,46550,46700,46550,34
|
|
20231116,143700,1214417600,46700,46700,46750,46550,405
|
|
20231116,143600,1195550050,46700,46700,46700,46650,15
|
|
20231116,143500,1194850200,46750,46750,46750,46700,115
|
|
20231116,143400,1189479550,46750,46700,46750,46700,99
|
|
20231116,143300,1184851950,46750,46700,46750,46550,474
|
|
20231116,143200,1162749900,46700,46600,46700,46550,79
|
|
20231116,143100,1159064800,46600,46650,46650,46600,135
|
|
20231116,143000,1152773100,46650,46700,46700,46600,129
|
|
20231116,142900,1146749900,46700,46800,46800,46600,354
|
|
20231116,142800,1130248600,46800,46700,46800,46700,64
|
|
20231116,142700,1127257450,46750,46700,46750,46700,5
|
|
20231116,142600,1127023900,46700,46550,46750,46550,103
|
|
20231116,142500,1122214000,46800,46650,46800,46500,457
|
|
20231116,142400,1100926200,46700,46700,46700,46700,25
|
|
20231116,142300,1099758700,46650,46600,46700,46600,133
|
|
20231116,142200,1093554950,46650,46550,46650,46550,76
|
|
20231116,142100,1090013550,46550,46550,46550,46500,360
|
|
20231116,142000,1073271700,46600,46550,46600,46550,111
|
|
20231116,141900,1068099200,46550,46550,46550,46550,3
|
|
20231116,141800,1067959550,46750,46600,46750,46550,105
|
|
20231116,141700,1063068600,46600,46750,46750,46600,387
|
|
20231116,141600,1045014100,46750,46600,46750,46600,63
|
|
20231116,141500,1042071700,46650,46650,46650,46650,92
|
|
20231116,141400,1037779900,46800,46800,46800,46800,0
|
|
20231116,141300,1037779900,46800,46650,46800,46500,477
|
|
20231116,141200,1015546750,46600,46600,46600,46600,0
|
|
20231116,141100,1015546750,46600,46600,46600,46600,37
|
|
20231116,141000,1013822550,46800,46800,46800,46800,161
|
|
20231116,140900,1006287750,46600,46650,46650,46600,393
|
|
20231116,140800,987963800,47000,47000,47000,47000,0
|
|
20231116,140700,987963800,47000,46950,47000,46950,109
|
|
20231116,140600,982846200,46600,46600,46600,46600,0
|
|
20231116,140500,982846200,46600,46700,46700,46600,345
|
|
20231116,140400,966748500,47000,46950,47000,46950,154
|
|
20231116,140300,959515950,46950,46950,46950,46950,1
|
|
20231116,140200,959469000,47000,47000,47000,47000,1
|
|
20231116,140100,959422000,46700,46800,46950,46700,365
|
|
20231116,140000,942357250,46950,46950,46950,46950,108
|
|
20231116,135900,937286650,46750,46800,46800,46750,214
|
|
20231116,135800,927278200,47000,46800,47000,46800,60
|
|
20231116,135700,924459200,46950,46950,46950,46750,456
|
|
20231116,135600,903118800,46950,46950,46950,46950,0
|
|
20231116,135500,903118800,46950,46950,46950,46950,1
|
|
20231116,135400,903071850,46950,46950,46950,46950,108
|
|
20231116,135300,898001250,46950,46950,46950,46750,361
|
|
20231116,135200,881098650,47000,47000,47000,47000,41
|
|
20231116,135100,879171650,47000,46950,47000,46950,88
|
|
20231116,135000,875040000,46850,46850,46850,46850,1
|
|
20231116,134900,874993150,46850,46950,46950,46850,423
|
|
20231116,134800,855158600,47000,47000,47000,47000,108
|
|
20231116,134700,850082600,46950,46950,46950,46950,121
|
|
20231116,134600,844401650,47000,47000,47000,47000,1494
|
|
20231116,134500,774183650,47000,47050,47050,47000,438
|
|
20231116,134400,753597600,47050,47050,47050,47050,14
|
|
20231116,134300,752938900,47000,47000,47000,47000,200
|
|
20231116,134200,743538900,47050,47050,47050,47050,28
|
|
20231116,134100,742221500,47050,47050,47050,47050,27
|
|
20231116,134000,740951150,47050,47050,47050,47050,43
|
|
20231116,133900,738928000,47050,47000,47050,47000,116
|
|
20231116,133800,733474500,47050,47050,47050,47050,0
|
|
20231116,133700,733474500,47050,47050,47050,47050,1
|
|
20231116,133600,733427450,47050,47050,47050,47050,43
|
|
20231116,133500,731404300,47050,47050,47050,47050,1
|
|
20231116,133400,731357250,47050,47050,47050,47050,0
|
|
20231116,133300,731357250,47050,47050,47050,47050,88
|
|
20231116,133200,727216850,47050,47050,47050,47050,0
|
|
20231116,133100,727216850,47050,47050,47050,47050,0
|
|
20231116,133000,727216850,47050,47050,47050,47050,87
|
|
20231116,132900,723123500,47050,47050,47050,47050,8
|
|
20231116,132800,722747100,47050,47050,47050,47050,0
|
|
20231116,132700,722747100,47050,47050,47050,47050,96
|
|
20231116,132600,718230300,47100,47100,47100,47100,1
|
|
20231116,132500,718183200,47100,47100,47100,47100,0
|
|
20231116,132400,718183200,47100,47100,47100,47100,0
|
|
20231116,132300,718183200,47100,47100,47100,47100,35
|
|
20231116,132200,716534700,47050,47050,47050,47050,100
|
|
20231116,132100,711829700,47050,47050,47050,47050,87
|
|
20231116,132000,707736350,47050,47050,47050,47050,86
|
|
20231116,131900,703690050,47050,47050,47050,47050,1
|
|
20231116,131800,703643000,47000,47000,47000,47000,100
|
|
20231116,131700,698943000,47000,47000,47000,47000,0
|
|
20231116,131600,698943000,47000,47000,47000,47000,0
|
|
20231116,131500,698943000,47000,47000,47000,47000,13
|
|
20231116,131400,698332000,47000,47000,47000,47000,0
|
|
20231116,131300,698332000,47000,47000,47000,47000,0
|
|
20231116,131200,698332000,47000,47050,47050,47000,88
|
|
20231116,131100,694191650,47100,47050,47100,47050,63
|
|
20231116,131000,691225150,47050,47050,47050,47050,71
|
|
20231116,130900,687884600,47050,47050,47050,47050,29
|
|
20231116,130800,686520150,47000,47000,47000,47000,1
|
|
20231116,130700,686473150,47000,47000,47000,47000,0
|
|
20231116,130600,686473150,47000,47000,47000,47000,86
|
|
20231116,130500,682431150,47050,47050,47050,47050,1
|
|
20231116,130400,682384100,47000,47000,47000,47000,1
|
|
20231116,130300,682337100,47050,47050,47050,47050,57
|
|
20231116,130200,679655250,47050,47050,47050,47050,87
|
|
20231116,130100,675561900,47000,47000,47000,47000,0
|
|
20231116,130000,675561900,47000,47000,47000,47000,1
|
|
20231116,125900,675514900,47050,47000,47050,47000,29
|
|
20231116,125800,674150650,47050,47050,47050,47050,1
|
|
20231116,125700,674103600,47050,47000,47050,47000,87
|
|
20231116,125600,670014550,47000,47000,47050,47000,16
|
|
20231116,125500,669261950,47050,47000,47050,47000,2
|
|
20231116,125400,669167900,47000,47050,47050,47000,96
|
|
20231116,125300,664655800,47000,47000,47000,47000,3
|
|
20231116,125200,664514800,47000,47050,47050,47000,3
|
|
20231116,125100,664373700,47000,47000,47000,47000,89
|
|
20231116,125000,660190700,47050,47050,47050,47050,53
|
|
20231116,124900,657697050,47050,47050,47050,47050,100
|
|
20231116,124800,652992050,47050,47100,47150,47050,14
|
|
20231116,124700,652332700,47100,47050,47100,47050,96
|
|
20231116,124600,647815250,47050,46950,47050,46950,18
|
|
20231116,124500,646969300,46950,47000,47000,46950,111
|
|
20231116,124400,641756650,46950,46950,46950,46950,1
|
|
20231116,124300,641709700,46950,47000,47000,46950,110
|
|
20231116,124200,636539750,47000,47000,47000,47000,2
|
|
20231116,124100,636445750,46950,47000,47000,46950,36
|
|
20231116,124000,634753850,46950,46950,47000,46950,75
|
|
20231116,123900,631230300,46900,46950,46950,46900,88
|
|
20231116,123800,627103050,46900,46950,46950,46900,38
|
|
20231116,123700,625319050,46900,46900,46900,46850,13
|
|
20231116,123600,624709400,46950,46850,47000,46800,160
|
|
20231116,123500,617192250,47000,46950,47000,46800,249
|
|
20231116,123400,605510900,46950,46950,46950,46950,11
|
|
20231116,123300,604994450,46950,46950,46950,46950,109
|
|
20231116,123200,599876900,46900,46950,46950,46900,2
|
|
20231116,123100,599783050,46900,46900,46900,46900,3
|
|
20231116,123000,599642350,46950,46950,47000,46950,109
|
|
20231116,122900,594524750,46950,46950,46950,46950,0
|
|
20231116,122800,594524750,46950,46900,47000,46900,73
|
|
20231116,122700,591098650,46900,46950,46950,46900,110
|
|
20231116,122600,585934200,46850,46850,46850,46850,3
|
|
20231116,122500,585793650,46900,46950,46950,46900,17
|
|
20231116,122400,584996200,46950,47000,47000,46950,51
|
|
20231116,122300,582601600,46950,46950,46950,46900,75
|
|
20231116,122200,579080450,46900,46950,46950,46900,57
|
|
20231116,122100,576404350,46950,46950,47000,46950,100
|
|
20231116,122000,571709250,47000,46950,47000,46950,50
|
|
20231116,121900,569361600,47000,46950,47000,46950,2
|
|
20231116,121800,569267650,46950,46950,46950,46950,88
|
|
20231116,121700,565136050,47000,46950,47000,46950,16
|
|
20231116,121600,564384750,46950,46950,46950,46900,34
|
|
20231116,121500,562788550,46900,46900,46900,46900,88
|
|
20231116,121400,558661350,46950,46900,46950,46900,35
|
|
20231116,121300,557019750,46850,46900,46900,46850,55
|
|
20231116,121200,554440300,46900,46950,46950,46900,2
|
|
20231116,121100,554346450,46950,46950,46950,46950,1
|
|
20231116,121000,554299500,47000,47000,47000,47000,160
|
|
20231116,120900,546779500,47000,47000,47000,47000,129
|
|
20231116,120800,540716500,47050,47000,47050,47000,6
|
|
20231116,120700,540434400,47000,47050,47050,47000,2
|
|
20231116,120600,540340350,47050,47050,47050,47050,1
|
|
20231116,120500,540293300,47050,47050,47050,47050,1
|
|
20231116,120400,540246250,47000,47000,47000,47000,189
|
|
20231116,120300,531363250,47050,47050,47050,47050,1
|
|
20231116,120200,531316200,47050,47050,47050,47050,0
|
|
20231116,120100,531316200,47050,47000,47050,46900,223
|
|
20231116,120000,520831350,46900,47000,47000,46900,134
|
|
20231116,115900,514533450,47000,47050,47050,47000,59
|
|
20231116,115800,511760300,47000,47000,47000,47000,87
|
|
20231116,115700,507671300,47000,46900,47000,46900,144
|
|
20231116,115600,500913300,46900,46950,47000,46900,67
|
|
20231116,115500,497764800,46950,47000,47000,46900,265
|
|
20231116,115400,485319500,47000,47000,47000,47000,86
|
|
20231116,115300,481277500,46900,47000,47000,46900,4
|
|
20231116,115200,481089800,46850,46900,47000,46850,361
|
|
20231116,115100,464141600,46900,47000,47000,46850,29
|
|
20231116,115000,462782100,47050,46950,47050,46950,2
|
|
20231116,114900,462688100,47000,47000,47000,47000,0
|
|
20231116,114800,462688100,47000,47000,47000,47000,109
|
|
20231116,114700,457565100,47100,46950,47100,46900,69
|
|
20231116,114600,454328250,46900,46950,47000,46900,87
|
|
20231116,114500,450239450,47000,47000,47000,47000,84
|
|
20231116,114400,446291450,47000,46900,47000,46900,110
|
|
20231116,114300,441121600,46950,46950,46950,46950,131
|
|
20231116,114200,434971150,46950,47000,47000,46950,73
|
|
20231116,114100,431540200,47000,47050,47050,47000,102
|
|
20231116,114000,426746100,47000,47050,47050,47000,3
|
|
20231116,113900,426605050,47000,47000,47000,47000,50
|
|
20231116,113800,424255050,47000,46950,47000,46950,93
|
|
20231116,113700,419885750,47000,47050,47050,47000,1615
|
|
20231116,113600,343971650,47050,47100,47100,47050,9
|
|
20231116,113500,343547800,47050,47050,47050,47050,3
|
|
20231116,113400,343406650,47050,47100,47100,47050,89
|
|
20231116,113300,339219100,47100,47100,47100,47100,1
|
|
20231116,113200,339172000,47100,47050,47100,47050,3
|
|
20231116,113100,339030750,47050,47100,47100,47050,99
|
|
20231116,113000,334372200,47050,47100,47100,47050,7
|
|
20231116,112900,334042750,47050,47050,47050,47050,59
|
|
20231116,112800,331266800,47050,47050,47050,47000,54
|
|
20231116,112700,328726200,47100,47100,47100,47100,1
|
|
20231116,112600,328679100,47000,47000,47000,47000,0
|
|
20231116,112500,328679100,47000,47100,47100,47000,130
|
|
20231116,112400,322560550,47050,47050,47050,47050,1
|
|
20231116,112300,322513500,47050,47000,47050,47000,87
|
|
20231116,112200,318420250,47000,47000,47000,47000,124
|
|
20231116,112100,312592250,47000,46900,47000,46900,14
|
|
20231116,112000,311934350,46900,46950,47000,46900,5
|
|
20231116,111900,311699700,47050,47050,47050,47050,0
|
|
20231116,111800,311699700,47050,46950,47050,46950,2
|
|
20231116,111700,311605700,46900,46900,46900,46900,5
|
|
20231116,111600,311371200,46900,46900,46900,46900,1
|
|
20231116,111500,311324300,46850,46850,46850,46850,2
|
|
20231116,111400,311230600,47050,46800,47050,46800,21
|
|
20231116,111300,310244750,46800,46800,46800,46800,2
|
|
20231116,111200,310151150,46800,46900,46900,46800,124
|
|
20231116,111100,304341700,46900,46900,46900,46900,32
|
|
20231116,111000,302840900,46900,46850,46900,46850,13
|
|
20231116,110900,302231300,46900,46900,46900,46900,1
|
|
20231116,110800,302184400,46900,46900,46900,46850,20
|
|
20231116,110700,301247250,46850,46850,46850,46850,0
|
|
20231116,110600,301247250,46850,46850,46850,46850,0
|
|
20231116,110500,301247250,46850,46850,46850,46850,14
|
|
20231116,110400,300591350,46850,46850,46850,46850,2
|
|
20231116,110300,300497650,46800,46800,46800,46800,2
|
|
20231116,110200,300404050,47050,46850,47050,46850,89
|
|
20231116,110100,296232000,46850,46850,46850,46850,1
|
|
20231116,110000,296185150,46800,46850,46850,46800,3
|
|
20231116,105900,296044700,46850,46850,46850,46800,6
|
|
20231116,105800,295763650,46800,46850,46850,46800,3
|
|
20231116,105700,295623200,46850,46850,46850,46850,28
|
|
20231116,105600,294311400,46800,46800,46800,46800,0
|
|
20231116,105500,294311400,46800,46800,47050,46800,3
|
|
20231116,105400,294170750,46750,46750,46750,46700,56
|
|
20231116,105300,291553450,46750,46750,46750,46700,108
|
|
20231116,105200,286504500,46800,46800,46800,46800,2
|
|
20231116,105100,286410900,46800,46900,46900,46800,4
|
|
20231116,105000,286223600,46950,46950,46950,46950,1
|
|
20231116,104900,286176650,47050,46800,47050,46750,169
|
|
20231116,104800,278272200,46800,46750,47050,46750,4
|
|
20231116,104700,278084800,46750,46750,46750,46750,0
|
|
20231116,104600,278084800,46750,46850,46850,46750,185
|
|
20231116,104500,269435500,47100,46800,47100,46800,2
|
|
20231116,104400,269341600,47050,47050,47050,47050,0
|
|
20231116,104300,269341600,47050,47050,47050,47050,0
|
|
20231116,104200,269341600,47050,46750,47050,46700,201
|
|
20231116,104100,259918650,47000,46700,47000,46700,118
|
|
20231116,104000,254393550,46750,46750,46750,46750,7
|
|
20231116,103900,254066300,46800,46700,46800,46700,732
|
|
20231116,103800,219811500,46700,46700,46700,46700,1
|
|
20231116,103700,219764800,46650,46750,46750,46650,122
|
|
20231116,103600,214066400,46750,46950,46950,46750,201
|
|
20231116,103500,204654950,46900,46900,46900,46900,2
|
|
20231116,103400,204561150,46900,46900,46900,46900,1
|
|
20231116,103300,204514250,46900,46950,46950,46900,59
|
|
20231116,103200,201745700,47150,47150,47150,47150,1
|
|
20231116,103100,201698550,47200,47200,47200,47200,0
|
|
20231116,103000,201698550,47200,47250,47250,46850,26
|
|
20231116,102900,200471200,47150,47150,47150,47150,420
|
|
20231116,102800,180668200,47150,46800,47350,46800,464
|
|
20231116,102700,158780650,46700,46750,46800,46700,82
|
|
20231116,102600,154949800,46750,46750,46750,46750,40
|
|
20231116,102500,153079800,46950,46950,46950,46950,17
|
|
20231116,102400,152281650,46700,46700,46700,46700,0
|
|
20231116,102300,152281650,46700,46900,47000,46700,59
|
|
20231116,102200,149519500,46900,46750,46900,46450,548
|
|
20231116,102100,124022950,46700,46900,46900,46700,399
|
|
20231116,102000,105383900,46900,46800,46900,46750,110
|
|
20231116,101900,100239700,46800,46800,46800,46750,165
|
|
20231116,101800,92522850,46850,46900,46900,46850,81
|
|
20231116,101700,88727300,46900,46900,46900,46900,1
|
|
20231116,101600,88680400,46900,46950,47000,46900,28
|
|
20231116,101500,87366350,47000,47050,47050,47000,33
|
|
20231116,101400,85815300,46950,46950,46950,46950,11
|
|
20231116,101300,85298850,46950,46950,46950,46950,37
|
|
20231116,101200,83561700,46950,46900,46950,46900,2
|
|
20231116,101100,83467850,46850,46750,46850,46750,19
|
|
20231116,101000,82578000,46750,47150,47150,46750,588
|
|
20231116,100900,54969400,47150,47200,47200,47150,157
|
|
20231116,100800,47564950,47200,47250,47250,47200,45
|
|
20231116,100700,45438850,47250,47350,47350,47250,245
|
|
20231116,100600,33853550,47350,47400,47400,47350,165
|
|
20231116,100500,26036650,47400,47350,47400,47350,26
|
|
20231116,100400,24804400,47400,47450,47450,47400,61
|
|
20231116,100300,21912500,47400,47400,47450,47400,122
|
|
20231116,100200,16128850,47350,47350,47350,47300,17
|
|
20231116,100100,15324650,47300,47400,47400,47250,22
|
|
20231116,100000,14282200,47450,47450,47500,47400,299
|