577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,183400,3012162350,23150,23150,23150,23150,1837
|
|
20231102,183300,3012162350,23150,23150,23150,23150,0
|
|
20231102,183200,3012162350,23150,23150,23150,23150,0
|
|
20231102,183100,3012162350,23150,23150,23150,23150,0
|
|
20231102,183000,3012162350,23150,23150,23150,23150,0
|
|
20231102,182900,3012162350,23150,23150,23150,23150,0
|
|
20231102,182800,3012162350,23150,23150,23150,23150,0
|
|
20231102,182700,3012162350,23150,23150,23150,23150,0
|
|
20231102,182600,3012162350,23150,23150,23150,23150,0
|
|
20231102,182500,3012162350,23150,23150,23150,23150,0
|
|
20231102,182400,3012162350,23150,23150,23150,23150,0
|
|
20231102,182300,3012162350,23150,23150,23150,23150,0
|
|
20231102,182200,3012162350,23150,23150,23150,23150,0
|
|
20231102,182100,3012162350,23150,23150,23150,23150,0
|
|
20231102,182000,3012162350,23150,23150,23150,23150,0
|
|
20231102,181900,3012162350,23150,23150,23150,23150,0
|
|
20231102,181800,3012162350,23150,23150,23150,23150,0
|
|
20231102,181700,3012162350,23150,23150,23150,23150,0
|
|
20231102,181600,3012162350,23150,23150,23150,23150,0
|
|
20231102,181500,3012162350,23150,23150,23150,23150,0
|
|
20231102,181400,3012162350,23150,23150,23150,23150,0
|
|
20231102,181300,3012162350,23150,23150,23150,23150,0
|
|
20231102,181200,3012162350,23150,23150,23150,23150,0
|
|
20231102,181100,3012162350,23150,23150,23150,23150,0
|
|
20231102,181000,3012162350,23150,23150,23150,23150,0
|
|
20231102,180900,3012162350,23150,23150,23150,23150,0
|
|
20231102,180800,3012162350,23150,23150,23150,23150,0
|
|
20231102,180700,3012162350,23150,23150,23150,23150,0
|
|
20231102,180600,3012162350,23150,23150,23150,23150,0
|
|
20231102,180500,3012162350,23150,23150,23150,23150,0
|
|
20231102,180400,3012162350,23150,23150,23150,23150,1837
|
|
20231102,180300,3012162350,23150,23150,23150,23150,0
|
|
20231102,180200,3012162350,23150,23150,23150,23150,0
|
|
20231102,180100,3012162350,23150,23150,23150,23150,0
|
|
20231102,180000,3012162350,23150,23150,23150,23150,0
|
|
20231102,175900,3012162350,23150,23150,23150,23150,0
|
|
20231102,175800,3012162350,23150,23150,23150,23150,0
|
|
20231102,175700,3012162350,23150,23150,23150,23150,0
|
|
20231102,175600,3012162350,23150,23150,23150,23150,0
|
|
20231102,175500,3012162350,23150,23150,23150,23150,0
|
|
20231102,175400,3012162350,23150,23150,23150,23150,0
|
|
20231102,175300,3012162350,23150,23150,23150,23150,0
|
|
20231102,175200,3012162350,23150,23150,23150,23150,0
|
|
20231102,175100,3012162350,23150,23150,23150,23150,0
|
|
20231102,175000,3012162350,23150,23150,23150,23150,0
|
|
20231102,174900,3012162350,23150,23150,23150,23150,0
|
|
20231102,174800,3012162350,23150,23150,23150,23150,0
|
|
20231102,174700,3012162350,23150,23150,23150,23150,0
|
|
20231102,174600,3012162350,23150,23150,23150,23150,0
|
|
20231102,174500,3012162350,23150,23150,23150,23150,0
|
|
20231102,174400,3012162350,23150,23150,23150,23150,0
|
|
20231102,174300,3012162350,23150,23150,23150,23150,0
|
|
20231102,174200,3012162350,23150,23150,23150,23150,0
|
|
20231102,174100,3012162350,23150,23150,23150,23150,0
|
|
20231102,174000,3012162350,23150,23150,23150,23150,0
|
|
20231102,173900,3012162350,23150,23150,23150,23150,0
|
|
20231102,173800,3012162350,23150,23150,23150,23150,0
|
|
20231102,173700,3012162350,23150,23150,23150,23150,0
|
|
20231102,173600,3012162350,23150,23150,23150,23150,0
|
|
20231102,173500,3012162350,23150,23150,23150,23150,0
|
|
20231102,173400,3012162350,23150,23150,23150,23150,1837
|
|
20231102,173300,3012162350,23150,23150,23150,23150,0
|
|
20231102,173200,3012162350,23150,23150,23150,23150,0
|
|
20231102,173100,3012162350,23150,23150,23150,23150,0
|
|
20231102,173000,3012162350,23150,23150,23150,23150,0
|
|
20231102,172900,3012162350,23150,23150,23150,23150,0
|
|
20231102,172800,3012162350,23150,23150,23150,23150,0
|
|
20231102,172700,3012162350,23150,23150,23150,23150,0
|
|
20231102,172600,3012162350,23150,23150,23150,23150,0
|
|
20231102,172500,3012162350,23150,23150,23150,23150,0
|
|
20231102,172400,3012162350,23150,23150,23150,23150,0
|
|
20231102,172300,3012162350,23150,23150,23150,23150,0
|
|
20231102,172200,3012162350,23150,23150,23150,23150,0
|
|
20231102,172100,3012162350,23150,23150,23150,23150,0
|
|
20231102,172000,3012162350,23150,23150,23150,23150,0
|
|
20231102,171900,3012162350,23150,23150,23150,23150,0
|
|
20231102,171800,3012162350,23150,23150,23150,23150,0
|
|
20231102,171700,3012162350,23150,23150,23150,23150,0
|
|
20231102,171600,3012162350,23150,23150,23150,23150,0
|
|
20231102,171500,3012162350,23150,23150,23150,23150,0
|
|
20231102,171400,3012162350,23150,23150,23150,23150,0
|
|
20231102,171300,3012162350,23150,23150,23150,23150,0
|
|
20231102,171200,3012162350,23150,23150,23150,23150,0
|
|
20231102,171100,3012162350,23150,23150,23150,23150,0
|
|
20231102,171000,3012162350,23150,23150,23150,23150,0
|
|
20231102,170900,3012162350,23150,23150,23150,23150,0
|
|
20231102,170800,3012162350,23150,23150,23150,23150,0
|
|
20231102,170700,3012162350,23150,23150,23150,23150,0
|
|
20231102,170600,3012162350,23150,23150,23150,23150,0
|
|
20231102,170500,3012162350,23150,23150,23150,23150,0
|
|
20231102,170400,3012162350,23150,23150,23150,23150,1837
|
|
20231102,170300,3012162350,23150,23150,23150,23150,0
|
|
20231102,170200,3012162350,23150,23150,23150,23150,0
|
|
20231102,170100,3012162350,23150,23150,23150,23150,0
|
|
20231102,170000,3012162350,23150,23150,23150,23150,0
|
|
20231102,165900,3012162350,23150,23150,23150,23150,0
|
|
20231102,165800,3012162350,23150,23150,23150,23150,0
|
|
20231102,165700,3012162350,23150,23150,23150,23150,0
|
|
20231102,165600,3012162350,23150,23150,23150,23150,0
|
|
20231102,165500,3012162350,23150,23150,23150,23150,0
|
|
20231102,165400,3012162350,23150,23150,23150,23150,0
|
|
20231102,165300,3012162350,23150,23150,23150,23150,0
|
|
20231102,165200,3012162350,23150,23150,23150,23150,0
|
|
20231102,165100,3012162350,23150,23150,23150,23150,0
|
|
20231102,165000,3012162350,23150,23150,23150,23150,0
|
|
20231102,164900,3012162350,23150,23150,23150,23150,0
|
|
20231102,164800,3012162350,23150,23150,23150,23150,0
|
|
20231102,164700,3012162350,23150,23150,23150,23150,0
|
|
20231102,164600,3012162350,23150,23150,23150,23150,0
|
|
20231102,164500,3012162350,23150,23150,23150,23150,0
|
|
20231102,164400,3012162350,23150,23150,23150,23150,0
|
|
20231102,164300,3012162350,23150,23150,23150,23150,0
|
|
20231102,164200,3012162350,23150,23150,23150,23150,0
|
|
20231102,164100,3012162350,23150,23150,23150,23150,0
|
|
20231102,164000,3012162350,23150,23150,23150,23150,0
|
|
20231102,163900,3012162350,23150,23150,23150,23150,0
|
|
20231102,163800,3012162350,23150,23150,23150,23150,0
|
|
20231102,163700,3012162350,23150,23150,23150,23150,0
|
|
20231102,163600,3012162350,23150,23150,23150,23150,0
|
|
20231102,163500,3012162350,23150,23150,23150,23150,0
|
|
20231102,163400,3012162350,23150,23150,23150,23150,1837
|
|
20231102,163300,3012162350,23150,23150,23150,23150,0
|
|
20231102,163200,3012162350,23150,23150,23150,23150,0
|
|
20231102,163100,3012162350,23150,23150,23150,23150,0
|
|
20231102,163000,3012162350,23150,23150,23150,23150,0
|
|
20231102,162900,3012162350,23150,23150,23150,23150,0
|
|
20231102,162800,3012162350,23150,23150,23150,23150,0
|
|
20231102,162700,3012162350,23150,23150,23150,23150,0
|
|
20231102,162600,3012162350,23150,23150,23150,23150,0
|
|
20231102,162500,3012162350,23150,23150,23150,23150,0
|
|
20231102,162400,3012162350,23150,23150,23150,23150,0
|
|
20231102,162300,3012162350,23150,23150,23150,23150,0
|
|
20231102,162200,3012162350,23150,23150,23150,23150,0
|
|
20231102,162100,3012162350,23150,23150,23150,23150,0
|
|
20231102,162000,3012162350,23150,23150,23150,23150,0
|
|
20231102,161900,3012162350,23150,23150,23150,23150,0
|
|
20231102,161800,3012162350,23150,23150,23150,23150,0
|
|
20231102,161700,3012162350,23150,23150,23150,23150,0
|
|
20231102,161600,3012162350,23150,23150,23150,23150,0
|
|
20231102,161500,3012162350,23150,23150,23150,23150,0
|
|
20231102,161400,3012162350,23150,23150,23150,23150,0
|
|
20231102,161300,3012162350,23150,23150,23150,23150,0
|
|
20231102,161200,3012162350,23150,23150,23150,23150,0
|
|
20231102,161100,3012162350,23150,23150,23150,23150,0
|
|
20231102,161000,3012162350,23150,23150,23150,23150,0
|
|
20231102,160900,3012162350,23150,23150,23150,23150,0
|
|
20231102,160800,3012162350,23150,23150,23150,23150,0
|
|
20231102,160700,3012162350,23150,23150,23150,23150,0
|
|
20231102,160600,3012162350,23150,23150,23150,23150,0
|
|
20231102,160500,3012162350,23150,23150,23150,23150,0
|
|
20231102,160400,3012162350,23150,23150,23150,23150,1837
|
|
20231102,160300,3012162350,23150,23150,23150,23150,0
|
|
20231102,160200,3012162350,23150,23150,23150,23150,0
|
|
20231102,160100,3012162350,23150,23150,23150,23150,0
|
|
20231102,160000,3012162350,23150,23150,23150,23150,0
|
|
20231102,155900,3012162350,23150,23150,23150,23150,0
|
|
20231102,155800,3012162350,23150,23150,23150,23150,0
|
|
20231102,155700,3012162350,23150,23150,23150,23150,0
|
|
20231102,155600,3012162350,23150,23150,23150,23150,0
|
|
20231102,155500,3012162350,23150,23150,23150,23150,0
|
|
20231102,155400,3012162350,23150,23150,23150,23150,0
|
|
20231102,155300,3012162350,23150,23150,23150,23150,0
|
|
20231102,155200,3012162350,23150,23150,23150,23150,0
|
|
20231102,155100,3012162350,23150,23150,23150,23150,0
|
|
20231102,155000,3012162350,23150,23150,23150,23150,0
|
|
20231102,154900,3012162350,23150,23150,23150,23150,0
|
|
20231102,154800,3012162350,23150,23150,23150,23150,0
|
|
20231102,154700,3012162350,23150,23150,23150,23150,0
|
|
20231102,154600,3012162350,23150,23150,23150,23150,0
|
|
20231102,154500,3012162350,23150,23150,23150,23150,0
|
|
20231102,154400,3012162350,23150,23150,23150,23150,0
|
|
20231102,154300,3012162350,23150,23150,23150,23150,0
|
|
20231102,154200,3012162350,23150,23150,23150,23150,0
|
|
20231102,154100,3012162350,23150,23150,23150,23150,0
|
|
20231102,154000,3012162350,23150,23150,23150,23150,0
|
|
20231102,153900,3012162350,23150,23150,23150,23150,0
|
|
20231102,153800,3012162350,23150,23150,23150,23150,0
|
|
20231102,153700,3012162350,23150,23150,23150,23150,0
|
|
20231102,153600,3012162350,23150,23150,23150,23150,0
|
|
20231102,153500,3012162350,23150,23150,23150,23150,0
|
|
20231102,153400,3012162350,23150,23150,23150,23150,1837
|
|
20231102,153300,3012162350,23150,23150,23150,23150,0
|
|
20231102,153200,3012162350,23150,23150,23150,23150,0
|
|
20231102,153100,3012162350,23150,23150,23150,23150,0
|
|
20231102,153000,3012162350,23150,23150,23150,23150,1837
|
|
20231102,152900,2969635800,23200,23200,23200,23200,0
|
|
20231102,152800,2969635800,23200,23200,23200,23200,0
|
|
20231102,152700,2969635800,23200,23200,23200,23200,0
|
|
20231102,152600,2969635800,23200,23200,23200,23200,0
|
|
20231102,152500,2969635800,23200,23200,23200,23200,0
|
|
20231102,152400,2969635800,23200,23200,23200,23200,0
|
|
20231102,152300,2969635800,23200,23200,23200,23200,0
|
|
20231102,152200,2969635800,23200,23200,23200,23200,0
|
|
20231102,152100,2969635800,23200,23200,23200,23200,0
|
|
20231102,152000,2969635800,23200,23200,23200,23200,0
|
|
20231102,151900,2969635800,23200,23100,23200,23100,214
|
|
20231102,151800,2964681300,23100,23100,23100,23100,73
|
|
20231102,151700,2962995000,23100,23150,23200,23100,79
|
|
20231102,151600,2961162700,23100,23100,23150,23100,114
|
|
20231102,151500,2958528300,23150,23150,23150,23100,63
|
|
20231102,151400,2957070700,23150,23100,23150,23050,360
|
|
20231102,151300,2948752750,23050,23000,23050,23000,26
|
|
20231102,151200,2948154150,23100,23100,23100,23050,240
|
|
20231102,151100,2942611200,23050,23000,23100,23000,154
|
|
20231102,151000,2939059150,23000,23050,23050,23000,49
|
|
20231102,150900,2937930300,23000,23050,23050,23000,259
|
|
20231102,150800,2931964650,23000,23000,23050,23000,134
|
|
20231102,150700,2928879700,23000,23000,23000,23000,120
|
|
20231102,150600,2926119700,23050,23050,23050,23000,383
|
|
20231102,150500,2917294700,23000,23000,23000,23000,181
|
|
20231102,150400,2913131700,23050,23050,23050,23000,108
|
|
20231102,150300,2910645350,23050,23050,23100,23000,160
|
|
20231102,150200,2906957850,23000,23100,23100,23000,69
|
|
20231102,150100,2905370250,23050,23050,23100,23050,292
|
|
20231102,150000,2898637100,23100,23000,23150,23000,185
|
|
20231102,145900,2894368400,23050,23000,23050,23000,134
|
|
20231102,145800,2891282400,23000,23000,23100,23000,311
|
|
20231102,145700,2884118300,23000,22950,23050,22950,441
|
|
20231102,145600,2873975650,22950,23000,23000,22950,398
|
|
20231102,145500,2864825100,23000,23000,23050,22950,562
|
|
20231102,145400,2851905150,23000,22900,23050,22900,1583
|
|
20231102,145300,2815520050,22900,22950,23000,22900,1536
|
|
20231102,145200,2780265350,23000,23000,23000,22950,847
|
|
20231102,145100,2760788900,23000,23000,23150,22950,957
|
|
20231102,145000,2738776100,23000,23050,23100,22950,2262
|
|
20231102,144900,2686727700,23050,23050,23050,23050,389
|
|
20231102,144800,2677761250,23050,23050,23150,23050,490
|
|
20231102,144700,2666453150,23100,23100,23150,23100,396
|
|
20231102,144600,2657303900,23100,23100,23150,23100,467
|
|
20231102,144500,2646512800,23100,23100,23150,23100,473
|
|
20231102,144400,2635581900,23150,23100,23150,23100,418
|
|
20231102,144300,2625923550,23100,23100,23150,23100,354
|
|
20231102,144200,2617744050,23100,23100,23150,23100,411
|
|
20231102,144100,2608242800,23100,23100,23100,23100,302
|
|
20231102,144000,2601266600,23100,23150,23200,23100,1002
|
|
20231102,143900,2578092600,23150,23150,23150,23100,411
|
|
20231102,143800,2568583950,23100,23200,23200,23100,425
|
|
20231102,143700,2558754600,23250,23200,23250,23150,607
|
|
20231102,143600,2544675400,23200,23200,23350,23200,534
|
|
20231102,143500,2532271550,23200,23250,23350,23200,1086
|
|
20231102,143400,2507022900,23300,23300,23350,23250,450
|
|
20231102,143300,2496542750,23300,23350,23350,23300,179
|
|
20231102,143200,2492367500,23300,23300,23350,23300,75
|
|
20231102,143100,2490618000,23300,23300,23350,23300,130
|
|
20231102,143000,2487586150,23300,23350,23350,23300,121
|
|
20231102,142900,2484762750,23300,23300,23350,23300,102
|
|
20231102,142800,2482383450,23300,23300,23300,23300,30
|
|
20231102,142700,2481684450,23300,23350,23400,23250,170
|
|
20231102,142600,2477714900,23350,23300,23350,23300,119
|
|
20231102,142500,2474939800,23300,23250,23300,23250,80
|
|
20231102,142400,2473077250,23300,23250,23400,23250,132
|
|
20231102,142300,2469997350,23250,23300,23350,23250,159
|
|
20231102,142200,2466292250,23300,23350,23400,23300,113
|
|
20231102,142100,2463652450,23300,23350,23400,23300,96
|
|
20231102,142000,2461410300,23300,23350,23350,23300,94
|
|
20231102,141900,2459216550,23300,23300,23350,23300,114
|
|
20231102,141800,2456558050,23300,23350,23400,23250,118
|
|
20231102,141700,2453801000,23350,23350,23400,23250,161
|
|
20231102,141600,2450039850,23350,23400,23400,23350,93
|
|
20231102,141500,2447866450,23400,23400,23450,23350,85
|
|
20231102,141400,2445876300,23350,23400,23400,23350,242
|
|
20231102,141300,2440213950,23400,23400,23450,23400,198
|
|
20231102,141200,2435572250,23450,23350,23450,23350,3584
|
|
20231102,141100,2351685400,23400,23300,23400,23300,2013
|
|
20231102,141000,2304681250,23300,23300,23350,23250,269
|
|
20231102,140900,2298412850,23300,23250,23300,23250,1368
|
|
20231102,140800,2266539800,23250,23250,23250,23200,562
|
|
20231102,140700,2253477550,23250,23200,23250,23200,111
|
|
20231102,140600,2250899050,23200,23250,23250,23200,104
|
|
20231102,140500,2248482200,23200,23250,23250,23200,307
|
|
20231102,140400,2241356900,23200,23200,23250,23200,65
|
|
20231102,140300,2239847150,23200,23250,23250,23200,86
|
|
20231102,140200,2237849200,23200,23200,23250,23200,85
|
|
20231102,140100,2235874650,23200,23200,23250,23200,88
|
|
20231102,140000,2233830600,23200,23200,23250,23150,829
|
|
20231102,135900,2214596400,23200,23200,23200,23200,480
|
|
20231102,135800,2203460400,23200,23200,23250,23200,118
|
|
20231102,135700,2200718900,23200,23200,23250,23200,110
|
|
20231102,135600,2198163200,23200,23250,23300,23200,132
|
|
20231102,135500,2195090650,23250,23300,23300,23250,849
|
|
20231102,135400,2175335900,23300,23300,23300,23250,160
|
|
20231102,135300,2171610650,23250,23250,23300,23250,93
|
|
20231102,135200,2169446900,23250,23250,23300,23250,197
|
|
20231102,135100,2164861500,23250,23300,23300,23250,819
|
|
20231102,135000,2145804850,23300,23250,23300,23250,898
|
|
20231102,134900,2124911350,23250,23250,23300,23200,352
|
|
20231102,134800,2116711650,23250,23250,23300,23250,92
|
|
20231102,134700,2114570250,23250,23300,23300,23250,294
|
|
20231102,134600,2107722650,23250,23200,23300,23200,1036
|
|
20231102,134500,2083632600,23200,23200,23250,23200,122
|
|
20231102,134400,2080797950,23200,23200,23250,23200,134
|
|
20231102,134300,2077684300,23200,23150,23200,23150,50
|
|
20231102,134200,2076525150,23200,23200,23250,23150,79
|
|
20231102,134100,2074693100,23150,23150,23200,23150,174
|
|
20231102,134000,2070659350,23150,23150,23150,23150,19
|
|
20231102,133900,2070219500,23150,23200,23200,23150,839
|
|
20231102,133800,2050755800,23200,23200,23200,23150,704
|
|
20231102,133700,2034450400,23150,23150,23200,23150,56
|
|
20231102,133600,2033153250,23150,23150,23200,23150,314
|
|
20231102,133500,2025870750,23150,23150,23200,23150,152
|
|
20231102,133400,2022346450,23150,23150,23200,23150,211
|
|
20231102,133300,2017454000,23150,23200,23200,23150,181
|
|
20231102,133200,2013257750,23150,23150,23200,23150,703
|
|
20231102,133100,1996970400,23150,23150,23200,23150,83
|
|
20231102,133000,1995046950,23200,23200,23200,23150,145
|
|
20231102,132900,1991685300,23150,23150,23200,23150,136
|
|
20231102,132800,1988530900,23150,23200,23200,23150,137
|
|
20231102,132700,1985354650,23150,23200,23200,23150,78
|
|
20231102,132600,1983546550,23150,23100,23150,23100,148
|
|
20231102,132500,1980121900,23150,23150,23150,23100,144
|
|
20231102,132400,1976790300,23150,23150,23200,23150,82
|
|
20231102,132300,1974889600,23150,23150,23200,23150,71
|
|
20231102,132200,1973244100,23150,23100,23150,23100,36
|
|
20231102,132100,1972411150,23100,23100,23150,23100,192
|
|
20231102,132000,1967971100,23100,23150,23150,23100,86
|
|
20231102,131900,1965981550,23050,23200,23200,23050,1410
|
|
20231102,131800,1933396750,23200,23200,23200,23150,136
|
|
20231102,131700,1930241650,23200,23150,23200,23150,261
|
|
20231102,131600,1924193900,23150,23150,23150,23150,38
|
|
20231102,131500,1923314200,23150,23200,23200,23150,192
|
|
20231102,131400,1918863250,23200,23150,23200,23150,229
|
|
20231102,131300,1913560050,23150,23150,23150,23150,18
|
|
20231102,131200,1913143350,23150,23200,23200,23150,180
|
|
20231102,131100,1908969100,23150,23150,23150,23150,44
|
|
20231102,131000,1907950500,23150,23200,23200,23150,134
|
|
20231102,130900,1904843400,23200,23150,23200,23150,97
|
|
20231102,130800,1902593950,23150,23150,23200,23150,76
|
|
20231102,130700,1900832750,23150,23150,23200,23150,63
|
|
20231102,130600,1899371400,23150,23200,23200,23150,208
|
|
20231102,130500,1894551900,23150,23150,23150,23150,12
|
|
20231102,130400,1894274100,23150,23200,23200,23150,121
|
|
20231102,130300,1891467850,23150,23200,23200,23150,179
|
|
20231102,130200,1887320950,23150,23150,23200,23150,88
|
|
20231102,130100,1885281300,23150,23150,23200,23150,100
|
|
20231102,130000,1882963550,23150,23150,23200,23150,56
|
|
20231102,125900,1881664700,23200,23150,23200,23100,91
|
|
20231102,125800,1879556950,23100,23100,23150,23100,59
|
|
20231102,125700,1878191550,23100,23100,23200,23100,741
|
|
20231102,125600,1861034100,23150,23150,23150,23100,449
|
|
20231102,125500,1850639800,23150,23150,23200,23150,63
|
|
20231102,125400,1849179500,23150,23200,23200,23150,96
|
|
20231102,125300,1846952400,23150,23200,23200,23150,71
|
|
20231102,125200,1845306100,23150,23150,23150,23100,206
|
|
20231102,125100,1840538300,23150,23200,23200,23150,140
|
|
20231102,125000,1837291350,23150,23150,23200,23150,694
|
|
20231102,124900,1821223400,23150,23150,23150,23150,67
|
|
20231102,124800,1819672350,23250,23200,23250,23150,307
|
|
20231102,124700,1812543800,23200,23200,23200,23200,25
|
|
20231102,124600,1811963800,23200,23200,23250,23150,509
|
|
20231102,124500,1800150200,23150,23200,23250,23150,58
|
|
20231102,124400,1798804900,23150,23200,23200,23150,174
|
|
20231102,124300,1794770000,23150,23150,23250,23150,74
|
|
20231102,124200,1793051300,23150,23200,23200,23150,623
|
|
20231102,124100,1778602550,23150,23150,23150,23150,39
|
|
20231102,124000,1777699700,23200,23200,23200,23150,126
|
|
20231102,123900,1774778000,23150,23200,23200,23150,72
|
|
20231102,123800,1773108750,23150,23050,23150,23050,258
|
|
20231102,123700,1767139800,23150,23050,23150,23050,105
|
|
20231102,123600,1764715050,23050,23150,23150,23050,93
|
|
20231102,123500,1762565900,23100,23150,23150,23100,127
|
|
20231102,123400,1759626900,23100,23100,23100,23100,6
|
|
20231102,123300,1759488300,23100,23150,23150,23100,151
|
|
20231102,123200,1755993900,23150,23100,23150,23100,17
|
|
20231102,123100,1755600400,23100,23100,23200,23100,46
|
|
20231102,123000,1754534100,23100,23200,23250,23100,234
|
|
20231102,122900,1749104750,23050,23150,23150,23050,249
|
|
20231102,122800,1743359100,23150,23100,23150,23100,9
|
|
20231102,122700,1743150900,23150,23150,23200,23100,192
|
|
20231102,122600,1738703750,23150,23150,23150,23100,77
|
|
20231102,122500,1736921650,23150,23200,23200,23150,45
|
|
20231102,122400,1735877700,23150,23150,23200,23100,403
|
|
20231102,122300,1726542350,23100,23100,23150,23100,125
|
|
20231102,122200,1723652050,23150,23100,23200,23100,103
|
|
20231102,122100,1721263350,23100,23150,23200,23100,62
|
|
20231102,122000,1719825950,23150,23100,23150,23100,32
|
|
20231102,121900,1719085450,23200,23100,23200,23100,163
|
|
20231102,121800,1715314800,23200,23100,23200,23100,200
|
|
20231102,121700,1710685800,23100,23100,23200,23100,101
|
|
20231102,121600,1708346000,23050,23200,23200,23050,64
|
|
20231102,121500,1706865250,23050,23200,23250,23050,166
|
|
20231102,121400,1703008400,23200,23150,23200,23100,213
|
|
20231102,121300,1698066950,23150,23150,23200,23150,65
|
|
20231102,121200,1696560400,23150,23200,23250,23150,112
|
|
20231102,121100,1693963450,23250,23150,23250,23150,125
|
|
20231102,121000,1691060150,23150,23200,23200,23150,271
|
|
20231102,120900,1684784050,23250,23250,23300,23200,270
|
|
20231102,120800,1678495700,23250,23250,23250,23200,88
|
|
20231102,120700,1676451750,23250,23250,23300,23200,176
|
|
20231102,120600,1672356700,23250,23300,23300,23250,280
|
|
20231102,120500,1665833900,23200,23200,23300,23150,2041
|
|
20231102,120400,1618343150,23200,23150,23200,23150,316
|
|
20231102,120300,1611027700,23200,23200,23200,23150,188
|
|
20231102,120200,1606666150,23150,23150,23250,23100,887
|
|
20231102,120100,1586164450,23150,23250,23250,23100,192
|
|
20231102,120000,1581709350,23200,23300,23300,23200,624
|
|
20231102,115900,1567216400,23250,23300,23300,23250,152
|
|
20231102,115800,1563676000,23300,23250,23350,23200,3871
|
|
20231102,115700,1473621850,23200,22900,23200,22900,4426
|
|
20231102,115600,1371283100,22900,22950,23000,22900,1985
|
|
20231102,115500,1325629600,23000,22950,23000,22950,297
|
|
20231102,115400,1318810450,23000,22950,23000,22950,519
|
|
20231102,115300,1306892550,22950,23000,23000,22950,75
|
|
20231102,115200,1305168550,22950,22950,22950,22850,1078
|
|
20231102,115100,1280436100,22900,22900,22900,22900,73
|
|
20231102,115000,1278764400,22900,22900,22950,22900,876
|
|
20231102,114900,1258701300,22900,22900,22950,22900,63
|
|
20231102,114800,1257256750,22900,22900,22950,22900,1072
|
|
20231102,114700,1232707900,22850,22800,22850,22800,146
|
|
20231102,114600,1229372000,22800,22800,22800,22800,17
|
|
20231102,114500,1228984400,22800,22850,22850,22800,109
|
|
20231102,114400,1226494200,22800,22800,22800,22800,275
|
|
20231102,114300,1220224200,22800,22850,22850,22800,134
|
|
20231102,114200,1217167200,22850,22800,22850,22800,90
|
|
20231102,114100,1215111900,22800,22850,22850,22800,41
|
|
20231102,114000,1214175250,22800,22850,22850,22800,185
|
|
20231102,113900,1209955050,22850,22800,22850,22800,256
|
|
20231102,113800,1204106300,22850,22800,22850,22800,54
|
|
20231102,113700,1202873300,22800,22800,22850,22800,84
|
|
20231102,113600,1200954700,22800,22850,22900,22800,1790
|
|
20231102,113500,1160054350,22850,22850,22850,22850,35
|
|
20231102,113400,1159254600,22900,22900,22900,22850,320
|
|
20231102,113300,1151932700,22900,22900,22950,22900,571
|
|
20231102,113200,1138855350,22850,22950,22950,22850,228
|
|
20231102,113100,1133633700,22900,22900,22950,22900,610
|
|
20231102,113000,1119663750,22950,22850,22950,22850,40
|
|
20231102,112900,1118747850,22950,22850,22950,22850,1564
|
|
20231102,112800,1082891150,22850,22900,22900,22800,55
|
|
20231102,112700,1081632650,22800,22800,22800,22800,12
|
|
20231102,112600,1081359050,22800,22800,22900,22800,79
|
|
20231102,112500,1079552600,22900,22800,22900,22800,139
|
|
20231102,112400,1076374750,22800,22900,22900,22800,70
|
|
20231102,112300,1074773550,22850,22800,22850,22800,79
|
|
20231102,112200,1072969550,22800,22900,22900,22800,49
|
|
20231102,112100,1071848450,22850,22950,23000,22850,306
|
|
20231102,112000,1064824700,22950,22950,22950,22950,371
|
|
20231102,111900,1056310250,22950,23000,23000,22950,502
|
|
20231102,111800,1044771950,23000,23000,23000,22950,72
|
|
20231102,111700,1043116750,23000,22950,23000,22950,247
|
|
20231102,111600,1037445300,23000,22950,23000,22950,1246
|
|
20231102,111500,1008805900,22950,22900,22950,22800,4278
|
|
20231102,111400,910690750,22900,22800,22900,22800,797
|
|
20231102,111300,892488100,22800,22850,22850,22750,166
|
|
20231102,111200,888697850,22750,22800,22850,22750,613
|
|
20231102,111100,874720450,22800,22800,22800,22750,684
|
|
20231102,111000,859126500,22800,22750,22800,22750,84
|
|
20231102,110900,857211850,22750,22700,22750,22700,395
|
|
20231102,110800,848232000,22700,22650,22700,22600,3198
|
|
20231102,110700,775720150,22600,22600,22600,22600,41
|
|
20231102,110600,774793550,22600,22600,22600,22550,1130
|
|
20231102,110500,749256300,22550,22600,22600,22500,237
|
|
20231102,110400,743908200,22600,22600,22650,22600,303
|
|
20231102,110300,737055400,22600,22550,22600,22550,915
|
|
20231102,110200,716381400,22550,22550,22550,22500,182
|
|
20231102,110100,712283250,22550,22400,22550,22400,3207
|
|
20231102,110000,640169550,22400,22400,22450,22400,293
|
|
20231102,105900,633603950,22400,22400,22400,22400,46
|
|
20231102,105800,632573550,22350,22400,22400,22350,21
|
|
20231102,105700,632103950,22350,22400,22400,22350,137
|
|
20231102,105600,629036700,22350,22350,22350,22350,15
|
|
20231102,105500,628701450,22450,22400,22450,22400,98
|
|
20231102,105400,626502250,22400,22350,22400,22350,1184
|
|
20231102,105300,599988450,22350,22350,22350,22350,238
|
|
20231102,105200,594669150,22350,22350,22350,22350,9
|
|
20231102,105100,594468000,22300,22300,22300,22300,214
|
|
20231102,105000,589695800,22250,22250,22250,22250,32
|
|
20231102,104900,588983800,22300,22300,22300,22300,303
|
|
20231102,104800,582226900,22300,22300,22300,22300,500
|
|
20231102,104700,571076900,22300,22350,22350,22300,132
|
|
20231102,104600,568130650,22350,22350,22350,22350,26
|
|
20231102,104500,567549550,22350,22350,22350,22350,0
|
|
20231102,104400,567549550,22350,22300,22350,22300,84
|
|
20231102,104300,565672900,22300,22350,22350,22300,21
|
|
20231102,104200,565204350,22350,22350,22350,22350,29
|
|
20231102,104100,564556200,22300,22350,22350,22300,53
|
|
20231102,104000,563372950,22300,22350,22350,22300,742
|
|
20231102,103900,546819550,22350,22350,22350,22350,50
|
|
20231102,103800,545702050,22350,22350,22350,22350,15
|
|
20231102,103700,545366800,22350,22350,22350,22350,1
|
|
20231102,103600,545344450,22350,22350,22350,22300,194
|
|
20231102,103500,541009350,22300,22300,22300,22300,16
|
|
20231102,103400,540652550,22350,22350,22350,22350,792
|
|
20231102,103300,522951350,22300,22300,22300,22300,21
|
|
20231102,103200,522483050,22300,22350,22350,22300,1109
|
|
20231102,103100,497710600,22350,22350,22350,22350,17
|
|
20231102,103000,497330650,22400,22350,22400,22350,20
|
|
20231102,102900,496883600,22350,22350,22350,22350,15
|
|
20231102,102800,496548350,22350,22350,22350,22350,226
|
|
20231102,102700,491497250,22300,22300,22300,22250,1023
|
|
20231102,102600,468689350,22350,22300,22400,22300,615
|
|
20231102,102500,454946400,22250,22300,22300,22250,169
|
|
20231102,102400,451178450,22250,22250,22250,22250,16
|
|
20231102,102300,450822450,22250,22250,22250,22250,0
|
|
20231102,102200,450822450,22250,22250,22250,22250,15
|
|
20231102,102100,450488700,22300,22300,22300,22250,76
|
|
20231102,102000,448793950,22250,22250,22250,22250,36
|
|
20231102,101900,447992950,22250,22250,22250,22250,0
|
|
20231102,101800,447992950,22250,22250,22250,22250,15
|
|
20231102,101700,447659200,22250,22200,22250,22200,373
|
|
20231102,101600,439366350,22250,22250,22250,22250,0
|
|
20231102,101500,439366350,22250,22250,22250,22250,92
|
|
20231102,101400,437319350,22200,22250,22250,22200,120
|
|
20231102,101300,434655300,22200,22200,22200,22200,16
|
|
20231102,101200,434300100,22200,22200,22200,22200,120
|
|
20231102,101100,431636100,22200,22200,22200,22200,16
|
|
20231102,101000,431280900,22200,22200,22200,22200,20
|
|
20231102,100900,430836900,22200,22200,22200,22200,87
|
|
20231102,100800,428905500,22200,22200,22200,22200,23
|
|
20231102,100700,428394900,22200,22150,22200,22150,166
|
|
20231102,100600,424710500,22200,22200,22200,22200,0
|
|
20231102,100500,424710500,22200,22150,22200,22150,143
|
|
20231102,100400,421536650,22150,22150,22200,22150,174
|
|
20231102,100300,417680900,22150,22200,22200,22150,17
|
|
20231102,100200,417304300,22150,22100,22150,22100,82
|
|
20231102,100100,415488050,22150,22150,22150,22150,207
|
|
20231102,100000,410903000,22150,22100,22150,22100,87
|
|
20231102,095900,408976000,22150,22150,22150,22150,0
|
|
20231102,095800,408976000,22150,22150,22150,22150,40
|
|
20231102,095700,408090000,22100,22100,22100,22100,6
|
|
20231102,095600,407957400,22100,22100,22150,22100,206
|
|
20231102,095500,403402400,22100,22100,22100,22100,50
|
|
20231102,095400,402297400,22100,22100,22100,22050,741
|
|
20231102,095300,385922850,22050,22050,22050,22050,184
|
|
20231102,095200,381865650,22050,22050,22050,22050,34
|
|
20231102,095100,381115950,22050,22100,22100,22050,84
|
|
20231102,095000,379261200,22050,22050,22050,22050,14
|
|
20231102,094900,378952500,22050,22050,22050,22050,1055
|
|
20231102,094800,355689750,22050,22050,22050,22050,90
|
|
20231102,094700,353705250,22050,22050,22050,22000,1461
|
|
20231102,094600,321497250,22050,22050,22050,22050,2
|
|
20231102,094500,321453150,22050,22050,22050,22050,2
|
|
20231102,094400,321409050,22000,22050,22050,22000,522
|
|
20231102,094300,309905650,22050,22050,22050,22050,55
|
|
20231102,094200,308692900,22050,22050,22050,22050,393
|
|
20231102,094100,300027250,22050,22050,22050,22050,1
|
|
20231102,094000,300005200,22050,22050,22050,22050,0
|
|
20231102,093900,300005200,22050,22050,22050,22000,764
|
|
20231102,093800,283164500,22050,22100,22100,22050,681
|
|
20231102,093700,268122600,22100,22100,22100,22100,23
|
|
20231102,093600,267614300,22100,22100,22100,22100,39
|
|
20231102,093500,266752400,22100,22100,22100,22050,1283
|
|
20231102,093400,238411100,22100,22150,22150,22100,615
|
|
20231102,093300,224792350,22200,22200,22200,22150,117
|
|
20231102,093200,222195750,22200,22150,22200,22150,2
|
|
20231102,093100,222151400,22200,22150,22200,22150,3
|
|
20231102,093000,222084850,22200,22200,22200,22200,0
|
|
20231102,092900,222084850,22200,22200,22200,22200,0
|
|
20231102,092800,222084850,22200,22200,22200,22200,1
|
|
20231102,092700,222062650,22200,22200,22200,22200,0
|
|
20231102,092600,222062650,22200,22150,22200,22150,29
|
|
20231102,092500,221420250,22150,22200,22200,22150,342
|
|
20231102,092400,213828600,22200,22200,22200,22200,0
|
|
20231102,092300,213828600,22200,22200,22200,22200,26
|
|
20231102,092200,213251400,22200,22250,22250,22200,6
|
|
20231102,092100,213117950,22200,22200,22200,22200,14
|
|
20231102,092000,212807150,22200,22200,22200,22200,51
|
|
20231102,091900,211674950,22200,22200,22200,22150,25
|
|
20231102,091800,211120500,22150,22200,22250,22150,47
|
|
20231102,091700,210075400,22200,22200,22200,22200,202
|
|
20231102,091600,205591000,22200,22150,22200,22150,78
|
|
20231102,091500,203859550,22200,22100,22200,22100,197
|
|
20231102,091400,199487200,22100,22200,22200,22100,1512
|
|
20231102,091300,165933300,22250,22250,22250,22250,34
|
|
20231102,091200,165176800,22250,22300,22300,22200,445
|
|
20231102,091100,155269000,22300,22400,22400,22300,11
|
|
20231102,091000,155023600,22450,22350,22450,22350,101
|
|
20231102,090900,152756250,22450,22350,22450,22300,239
|
|
20231102,090800,147410700,22350,22300,22400,22300,588
|
|
20231102,090700,134290450,22300,22350,22350,22300,303
|
|
20231102,090600,127533450,22300,22300,22300,22250,26
|
|
20231102,090500,126954400,22300,22300,22300,22300,0
|
|
20231102,090400,126954400,22300,22450,22450,22300,432
|
|
20231102,090300,117303300,22450,22450,22450,22450,125
|
|
20231102,090200,114497050,22450,22500,22500,22450,47
|
|
20231102,090100,113441750,22500,22300,22500,22300,3822
|
|
20231102,090000,27517100,22350,22050,22350,22050,1246
|