577 lines
31 KiB
CSV
577 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,183400,6128535700,21300,21300,21300,21300,3702
|
|
20231103,183300,6128535700,21300,21300,21300,21300,0
|
|
20231103,183200,6128535700,21300,21300,21300,21300,0
|
|
20231103,183100,6128535700,21300,21300,21300,21300,0
|
|
20231103,183000,6128535700,21300,21300,21300,21300,0
|
|
20231103,182900,6128535700,21300,21300,21300,21300,0
|
|
20231103,182800,6128535700,21300,21300,21300,21300,0
|
|
20231103,182700,6128535700,21300,21300,21300,21300,0
|
|
20231103,182600,6128535700,21300,21300,21300,21300,0
|
|
20231103,182500,6128535700,21300,21300,21300,21300,0
|
|
20231103,182400,6128535700,21300,21300,21300,21300,0
|
|
20231103,182300,6128535700,21300,21300,21300,21300,0
|
|
20231103,182200,6128535700,21300,21300,21300,21300,0
|
|
20231103,182100,6128535700,21300,21300,21300,21300,0
|
|
20231103,182000,6128535700,21300,21300,21300,21300,0
|
|
20231103,181900,6128535700,21300,21300,21300,21300,0
|
|
20231103,181800,6128535700,21300,21300,21300,21300,0
|
|
20231103,181700,6128535700,21300,21300,21300,21300,0
|
|
20231103,181600,6128535700,21300,21300,21300,21300,0
|
|
20231103,181500,6128535700,21300,21300,21300,21300,0
|
|
20231103,181400,6128535700,21300,21300,21300,21300,0
|
|
20231103,181300,6128535700,21300,21300,21300,21300,0
|
|
20231103,181200,6128535700,21300,21300,21300,21300,0
|
|
20231103,181100,6128535700,21300,21300,21300,21300,0
|
|
20231103,181000,6128535700,21300,21300,21300,21300,0
|
|
20231103,180900,6128535700,21300,21300,21300,21300,0
|
|
20231103,180800,6128535700,21300,21300,21300,21300,0
|
|
20231103,180700,6128535700,21300,21300,21300,21300,0
|
|
20231103,180600,6128535700,21300,21300,21300,21300,0
|
|
20231103,180500,6128535700,21300,21300,21300,21300,0
|
|
20231103,180400,6128535700,21300,21300,21300,21300,3702
|
|
20231103,180300,6128535700,21300,21300,21300,21300,0
|
|
20231103,180200,6128535700,21300,21300,21300,21300,0
|
|
20231103,180100,6128535700,21300,21300,21300,21300,0
|
|
20231103,180000,6128535700,21300,21300,21300,21300,0
|
|
20231103,175900,6128535700,21300,21300,21300,21300,0
|
|
20231103,175800,6128535700,21300,21300,21300,21300,0
|
|
20231103,175700,6128535700,21300,21300,21300,21300,0
|
|
20231103,175600,6128535700,21300,21300,21300,21300,0
|
|
20231103,175500,6128535700,21300,21300,21300,21300,0
|
|
20231103,175400,6128535700,21300,21300,21300,21300,0
|
|
20231103,175300,6128535700,21300,21300,21300,21300,0
|
|
20231103,175200,6128535700,21300,21300,21300,21300,0
|
|
20231103,175100,6128535700,21300,21300,21300,21300,0
|
|
20231103,175000,6128535700,21300,21300,21300,21300,0
|
|
20231103,174900,6128535700,21300,21300,21300,21300,0
|
|
20231103,174800,6128535700,21300,21300,21300,21300,0
|
|
20231103,174700,6128535700,21300,21300,21300,21300,0
|
|
20231103,174600,6128535700,21300,21300,21300,21300,0
|
|
20231103,174500,6128535700,21300,21300,21300,21300,0
|
|
20231103,174400,6128535700,21300,21300,21300,21300,0
|
|
20231103,174300,6128535700,21300,21300,21300,21300,0
|
|
20231103,174200,6128535700,21300,21300,21300,21300,0
|
|
20231103,174100,6128535700,21300,21300,21300,21300,0
|
|
20231103,174000,6128535700,21300,21300,21300,21300,0
|
|
20231103,173900,6128535700,21300,21300,21300,21300,0
|
|
20231103,173800,6128535700,21300,21300,21300,21300,0
|
|
20231103,173700,6128535700,21300,21300,21300,21300,0
|
|
20231103,173600,6128535700,21300,21300,21300,21300,0
|
|
20231103,173500,6128535700,21300,21300,21300,21300,0
|
|
20231103,173400,6128535700,21300,21300,21300,21300,3702
|
|
20231103,173300,6128535700,21300,21300,21300,21300,0
|
|
20231103,173200,6128535700,21300,21300,21300,21300,0
|
|
20231103,173100,6128535700,21300,21300,21300,21300,0
|
|
20231103,173000,6128535700,21300,21300,21300,21300,0
|
|
20231103,172900,6128535700,21300,21300,21300,21300,0
|
|
20231103,172800,6128535700,21300,21300,21300,21300,0
|
|
20231103,172700,6128535700,21300,21300,21300,21300,0
|
|
20231103,172600,6128535700,21300,21300,21300,21300,0
|
|
20231103,172500,6128535700,21300,21300,21300,21300,0
|
|
20231103,172400,6128535700,21300,21300,21300,21300,0
|
|
20231103,172300,6128535700,21300,21300,21300,21300,0
|
|
20231103,172200,6128535700,21300,21300,21300,21300,0
|
|
20231103,172100,6128535700,21300,21300,21300,21300,0
|
|
20231103,172000,6128535700,21300,21300,21300,21300,0
|
|
20231103,171900,6128535700,21300,21300,21300,21300,0
|
|
20231103,171800,6128535700,21300,21300,21300,21300,0
|
|
20231103,171700,6128535700,21300,21300,21300,21300,0
|
|
20231103,171600,6128535700,21300,21300,21300,21300,0
|
|
20231103,171500,6128535700,21300,21300,21300,21300,0
|
|
20231103,171400,6128535700,21300,21300,21300,21300,0
|
|
20231103,171300,6128535700,21300,21300,21300,21300,0
|
|
20231103,171200,6128535700,21300,21300,21300,21300,0
|
|
20231103,171100,6128535700,21300,21300,21300,21300,0
|
|
20231103,171000,6128535700,21300,21300,21300,21300,0
|
|
20231103,170900,6128535700,21300,21300,21300,21300,0
|
|
20231103,170800,6128535700,21300,21300,21300,21300,0
|
|
20231103,170700,6128535700,21300,21300,21300,21300,0
|
|
20231103,170600,6128535700,21300,21300,21300,21300,0
|
|
20231103,170500,6128535700,21300,21300,21300,21300,0
|
|
20231103,170400,6128535700,21300,21300,21300,21300,3702
|
|
20231103,170300,6128535700,21300,21300,21300,21300,0
|
|
20231103,170200,6128535700,21300,21300,21300,21300,0
|
|
20231103,170100,6128535700,21300,21300,21300,21300,0
|
|
20231103,170000,6128535700,21300,21300,21300,21300,0
|
|
20231103,165900,6128535700,21300,21300,21300,21300,0
|
|
20231103,165800,6128535700,21300,21300,21300,21300,0
|
|
20231103,165700,6128535700,21300,21300,21300,21300,0
|
|
20231103,165600,6128535700,21300,21300,21300,21300,0
|
|
20231103,165500,6128535700,21300,21300,21300,21300,0
|
|
20231103,165400,6128535700,21300,21300,21300,21300,0
|
|
20231103,165300,6128535700,21300,21300,21300,21300,0
|
|
20231103,165200,6128535700,21300,21300,21300,21300,0
|
|
20231103,165100,6128535700,21300,21300,21300,21300,0
|
|
20231103,165000,6128535700,21300,21300,21300,21300,0
|
|
20231103,164900,6128535700,21300,21300,21300,21300,0
|
|
20231103,164800,6128535700,21300,21300,21300,21300,0
|
|
20231103,164700,6128535700,21300,21300,21300,21300,0
|
|
20231103,164600,6128535700,21300,21300,21300,21300,0
|
|
20231103,164500,6128535700,21300,21300,21300,21300,0
|
|
20231103,164400,6128535700,21300,21300,21300,21300,0
|
|
20231103,164300,6128535700,21300,21300,21300,21300,0
|
|
20231103,164200,6128535700,21300,21300,21300,21300,0
|
|
20231103,164100,6128535700,21300,21300,21300,21300,0
|
|
20231103,164000,6128535700,21300,21300,21300,21300,0
|
|
20231103,163900,6128535700,21300,21300,21300,21300,0
|
|
20231103,163800,6128535700,21300,21300,21300,21300,0
|
|
20231103,163700,6128535700,21300,21300,21300,21300,0
|
|
20231103,163600,6128535700,21300,21300,21300,21300,0
|
|
20231103,163500,6128535700,21300,21300,21300,21300,0
|
|
20231103,163400,6128535700,21300,21300,21300,21300,3702
|
|
20231103,163300,6128535700,21300,21300,21300,21300,0
|
|
20231103,163200,6128535700,21300,21300,21300,21300,0
|
|
20231103,163100,6128535700,21300,21300,21300,21300,0
|
|
20231103,163000,6128535700,21300,21300,21300,21300,0
|
|
20231103,162900,6128535700,21300,21300,21300,21300,0
|
|
20231103,162800,6128535700,21300,21300,21300,21300,0
|
|
20231103,162700,6128535700,21300,21300,21300,21300,0
|
|
20231103,162600,6128535700,21300,21300,21300,21300,0
|
|
20231103,162500,6128535700,21300,21300,21300,21300,0
|
|
20231103,162400,6128535700,21300,21300,21300,21300,0
|
|
20231103,162300,6128535700,21300,21300,21300,21300,0
|
|
20231103,162200,6128535700,21300,21300,21300,21300,0
|
|
20231103,162100,6128535700,21300,21300,21300,21300,0
|
|
20231103,162000,6128535700,21300,21300,21300,21300,0
|
|
20231103,161900,6128535700,21300,21300,21300,21300,0
|
|
20231103,161800,6128535700,21300,21300,21300,21300,0
|
|
20231103,161700,6128535700,21300,21300,21300,21300,0
|
|
20231103,161600,6128535700,21300,21300,21300,21300,0
|
|
20231103,161500,6128535700,21300,21300,21300,21300,0
|
|
20231103,161400,6128535700,21300,21300,21300,21300,0
|
|
20231103,161300,6128535700,21300,21300,21300,21300,0
|
|
20231103,161200,6128535700,21300,21300,21300,21300,0
|
|
20231103,161100,6128535700,21300,21300,21300,21300,0
|
|
20231103,161000,6128535700,21300,21300,21300,21300,0
|
|
20231103,160900,6128535700,21300,21300,21300,21300,0
|
|
20231103,160800,6128535700,21300,21300,21300,21300,0
|
|
20231103,160700,6128535700,21300,21300,21300,21300,0
|
|
20231103,160600,6128535700,21300,21300,21300,21300,0
|
|
20231103,160500,6128535700,21300,21300,21300,21300,0
|
|
20231103,160400,6128535700,21300,21300,21300,21300,3702
|
|
20231103,160300,6128535700,21300,21300,21300,21300,0
|
|
20231103,160200,6128535700,21300,21300,21300,21300,0
|
|
20231103,160100,6128535700,21300,21300,21300,21300,0
|
|
20231103,160000,6128535700,21300,21300,21300,21300,0
|
|
20231103,155900,6128535700,21300,21300,21300,21300,0
|
|
20231103,155800,6128535700,21300,21300,21300,21300,0
|
|
20231103,155700,6128535700,21300,21300,21300,21300,0
|
|
20231103,155600,6128535700,21300,21300,21300,21300,0
|
|
20231103,155500,6128535700,21300,21300,21300,21300,0
|
|
20231103,155400,6128535700,21300,21300,21300,21300,0
|
|
20231103,155300,6128535700,21300,21300,21300,21300,0
|
|
20231103,155200,6128535700,21300,21300,21300,21300,0
|
|
20231103,155100,6128535700,21300,21300,21300,21300,0
|
|
20231103,155000,6128535700,21300,21300,21300,21300,0
|
|
20231103,154900,6128535700,21300,21300,21300,21300,0
|
|
20231103,154800,6128535700,21300,21300,21300,21300,0
|
|
20231103,154700,6128535700,21300,21300,21300,21300,0
|
|
20231103,154600,6128535700,21300,21300,21300,21300,0
|
|
20231103,154500,6128535700,21300,21300,21300,21300,0
|
|
20231103,154400,6128535700,21300,21300,21300,21300,0
|
|
20231103,154300,6128535700,21300,21300,21300,21300,0
|
|
20231103,154200,6128535700,21300,21300,21300,21300,0
|
|
20231103,154100,6128535700,21300,21300,21300,21300,0
|
|
20231103,154000,6128535700,21300,21300,21300,21300,0
|
|
20231103,153900,6128535700,21300,21300,21300,21300,0
|
|
20231103,153800,6128535700,21300,21300,21300,21300,0
|
|
20231103,153700,6128535700,21300,21300,21300,21300,0
|
|
20231103,153600,6128535700,21300,21300,21300,21300,0
|
|
20231103,153500,6128535700,21300,21300,21300,21300,0
|
|
20231103,153400,6128535700,21300,21300,21300,21300,3702
|
|
20231103,153300,6128535700,21300,21300,21300,21300,0
|
|
20231103,153200,6128535700,21300,21300,21300,21300,0
|
|
20231103,153100,6128535700,21300,21300,21300,21300,0
|
|
20231103,153000,6128535700,21300,21300,21300,21300,3702
|
|
20231103,152900,6049683100,21300,21300,21300,21300,0
|
|
20231103,152800,6049683100,21300,21300,21300,21300,0
|
|
20231103,152700,6049683100,21300,21300,21300,21300,0
|
|
20231103,152600,6049683100,21300,21300,21300,21300,0
|
|
20231103,152500,6049683100,21300,21300,21300,21300,0
|
|
20231103,152400,6049683100,21300,21300,21300,21300,0
|
|
20231103,152300,6049683100,21300,21300,21300,21300,0
|
|
20231103,152200,6049683100,21300,21300,21300,21300,0
|
|
20231103,152100,6049683100,21300,21300,21300,21300,0
|
|
20231103,152000,6049683100,21300,21300,21300,21300,0
|
|
20231103,151900,6049683100,21300,21250,21350,21250,792
|
|
20231103,151800,6032805700,21300,21250,21350,21250,532
|
|
20231103,151700,6021461950,21300,21250,21300,21200,1102
|
|
20231103,151600,5997994500,21300,21250,21300,21200,1104
|
|
20231103,151500,5974523800,21250,21150,21300,21150,811
|
|
20231103,151400,5957323800,21150,21250,21250,21150,558
|
|
20231103,151300,5945517200,21250,21200,21250,21150,647
|
|
20231103,151200,5931815350,21200,21200,21200,21150,709
|
|
20231103,151100,5916807150,21200,21200,21250,21150,1088
|
|
20231103,151000,5893753800,21200,21250,21250,21200,645
|
|
20231103,150900,5880059100,21200,21250,21250,21200,1030
|
|
20231103,150800,5858223000,21250,21250,21250,21200,386
|
|
20231103,150700,5850035700,21200,21250,21300,21200,396
|
|
20231103,150600,5841620750,21250,21250,21300,21200,335
|
|
20231103,150500,5834505400,21250,21300,21300,21250,550
|
|
20231103,150400,5822817850,21250,21250,21300,21250,734
|
|
20231103,150300,5807217600,21250,21300,21300,21250,462
|
|
20231103,150200,5797399150,21250,21250,21300,21200,623
|
|
20231103,150100,5784156950,21300,21200,21300,21200,764
|
|
20231103,150000,5767919300,21150,21200,21250,21150,598
|
|
20231103,145900,5755244250,21200,21200,21250,21200,729
|
|
20231103,145800,5739789300,21250,21100,21250,21100,1956
|
|
20231103,145700,5698413500,21150,21150,21200,21100,1393
|
|
20231103,145600,5668997950,21150,21150,21200,21100,1717
|
|
20231103,145500,5632723950,21150,21150,21250,21150,1297
|
|
20231103,145400,5605284600,21200,21150,21250,21150,1215
|
|
20231103,145300,5579553950,21150,21200,21200,21150,889
|
|
20231103,145200,5560751000,21200,21250,21250,21150,744
|
|
20231103,145100,5545000350,21250,21200,21250,21150,872
|
|
20231103,145000,5526545950,21200,21250,21250,21200,1344
|
|
20231103,144900,5498051900,21200,21250,21250,21200,1106
|
|
20231103,144800,5474604100,21250,21250,21250,21200,805
|
|
20231103,144700,5457529250,21250,21250,21250,21200,2564
|
|
20231103,144600,5403170300,21250,21250,21250,21200,1270
|
|
20231103,144500,5376217700,21250,21250,21250,21200,891
|
|
20231103,144400,5357321900,21200,21250,21300,21200,959
|
|
20231103,144300,5336944500,21300,21300,21300,21250,852
|
|
20231103,144200,5318822050,21250,21250,21300,21250,1201
|
|
20231103,144100,5293282400,21300,21250,21300,21250,901
|
|
20231103,144000,5274124800,21300,21350,21350,21300,540
|
|
20231103,143900,5262614850,21350,21300,21350,21300,666
|
|
20231103,143800,5248428400,21300,21300,21350,21300,318
|
|
20231103,143700,5241654900,21300,21350,21350,21300,989
|
|
20231103,143600,5220588550,21350,21350,21350,21300,963
|
|
20231103,143500,5200053800,21300,21300,21350,21300,498
|
|
20231103,143400,5189445500,21300,21300,21350,21300,1132
|
|
20231103,143300,5165333800,21300,21300,21350,21300,524
|
|
20231103,143200,5154171750,21350,21350,21350,21300,764
|
|
20231103,143100,5137887000,21350,21350,21350,21300,360
|
|
20231103,143000,5130215800,21350,21350,21350,21300,527
|
|
20231103,142900,5118987000,21300,21350,21350,21300,1659
|
|
20231103,142800,5083596900,21350,21350,21400,21350,1124
|
|
20231103,142700,5059597650,21350,21400,21400,21350,1016
|
|
20231103,142600,5037875650,21400,21350,21400,21350,41
|
|
20231103,142500,5037000100,21350,21400,21400,21350,103
|
|
20231103,142400,5034800350,21350,21350,21400,21350,363
|
|
20231103,142300,5027050150,21400,21350,21400,21350,848
|
|
20231103,142200,5008944250,21400,21400,21400,21350,326
|
|
20231103,142100,5001983200,21350,21400,21400,21350,559
|
|
20231103,142000,4990037500,21400,21450,21450,21350,2160
|
|
20231103,141900,4943817900,21450,21450,21450,21400,156
|
|
20231103,141800,4940472900,21400,21400,21450,21400,699
|
|
20231103,141700,4925509250,21400,21450,21450,21400,635
|
|
20231103,141600,4911918050,21400,21450,21450,21400,931
|
|
20231103,141500,4891967350,21450,21450,21450,21400,89
|
|
20231103,141400,4890062150,21450,21450,21450,21400,945
|
|
20231103,141300,4869823000,21450,21400,21450,21400,59
|
|
20231103,141200,4868558950,21400,21450,21450,21400,416
|
|
20231103,141100,4859651250,21450,21450,21450,21400,618
|
|
20231103,141000,4846418900,21400,21400,21450,21400,357
|
|
20231103,140900,4838777550,21400,21450,21450,21400,93
|
|
20231103,140800,4836787000,21400,21450,21450,21400,365
|
|
20231103,140700,4828975400,21450,21400,21450,21400,84
|
|
20231103,140600,4827177450,21450,21450,21450,21400,457
|
|
20231103,140500,4817397450,21400,21450,21450,21400,717
|
|
20231103,140400,4802033250,21450,21450,21450,21400,390
|
|
20231103,140300,4793685050,21400,21450,21450,21400,22
|
|
20231103,140200,4793213950,21450,21500,21500,21400,2057
|
|
20231103,140100,4749093600,21500,21500,21500,21450,1513
|
|
20231103,140000,4716567200,21500,21450,21500,21450,344
|
|
20231103,135900,4709177000,21450,21500,21500,21450,77
|
|
20231103,135800,4707525100,21500,21450,21500,21450,1354
|
|
20231103,135700,4678417450,21500,21500,21500,21450,135
|
|
20231103,135600,4675521500,21450,21450,21500,21450,480
|
|
20231103,135500,4665224800,21500,21500,21500,21450,321
|
|
20231103,135400,4658338650,21450,21500,21500,21450,284
|
|
20231103,135300,4652246550,21450,21450,21500,21450,109
|
|
20231103,135200,4649908150,21500,21450,21500,21450,151
|
|
20231103,135100,4646669000,21450,21450,21500,21450,315
|
|
20231103,135000,4639910850,21450,21450,21500,21450,422
|
|
20231103,134900,4630858750,21450,21500,21500,21450,2520
|
|
20231103,134800,4576804350,21450,21550,21550,21450,3542
|
|
20231103,134700,4500649500,21600,21600,21600,21500,1345
|
|
20231103,134600,4471676800,21600,21600,21650,21550,265
|
|
20231103,134500,4465964150,21600,21650,21650,21600,351
|
|
20231103,134400,4458381250,21650,21650,21650,21650,3
|
|
20231103,134300,4458316300,21600,21650,21650,21600,241
|
|
20231103,134200,4453101850,21600,21600,21650,21600,110
|
|
20231103,134100,4450725750,21600,21600,21600,21600,974
|
|
20231103,134000,4429687350,21600,21550,21600,21550,313
|
|
20231103,133900,4422942000,21550,21600,21600,21550,318
|
|
20231103,133800,4416088950,21550,21550,21600,21550,99
|
|
20231103,133700,4413955250,21550,21600,21600,21550,356
|
|
20231103,133600,4406283400,21600,21600,21600,21550,414
|
|
20231103,133500,4397356450,21600,21550,21600,21550,25
|
|
20231103,133400,4396817300,21550,21600,21600,21550,1223
|
|
20231103,133300,4370432500,21650,21650,21650,21600,2372
|
|
20231103,133200,4319193200,21650,21650,21700,21650,1659
|
|
20231103,133100,4283275650,21700,21650,21700,21650,30
|
|
20231103,133000,4282625600,21650,21700,21750,21650,1395
|
|
20231103,132900,4252356350,21750,21700,21750,21700,114
|
|
20231103,132800,4249882250,21700,21700,21750,21700,516
|
|
20231103,132700,4238684900,21700,21750,21750,21700,177
|
|
20231103,132600,4234840550,21700,21700,21750,21700,76
|
|
20231103,132500,4233191200,21700,21700,21750,21700,325
|
|
20231103,132400,4226137000,21750,21700,21750,21700,62
|
|
20231103,132300,4224791550,21700,21750,21750,21700,195
|
|
20231103,132200,4220554900,21700,21700,21700,21700,58
|
|
20231103,132100,4219296300,21700,21750,21750,21700,72
|
|
20231103,132000,4217733350,21750,21750,21750,21700,82
|
|
20231103,131900,4215953700,21700,21700,21700,21700,42
|
|
20231103,131800,4215042300,21700,21700,21750,21700,124
|
|
20231103,131700,4212351200,21750,21800,21800,21700,44
|
|
20231103,131600,4211395550,21750,21700,21750,21700,274
|
|
20231103,131500,4205439200,21700,21750,21750,21700,156
|
|
20231103,131400,4202048750,21750,21700,21750,21700,80
|
|
20231103,131300,4200312000,21700,21650,21700,21650,535
|
|
20231103,131200,4188714500,21650,21800,21800,21650,1355
|
|
20231103,131100,4159309300,21800,21750,21800,21750,64
|
|
20231103,131000,4157917150,21800,21800,21800,21750,105
|
|
20231103,130900,4155633050,21850,21800,21850,21800,21
|
|
20231103,130800,4155175050,21800,21750,21800,21750,315
|
|
20231103,130700,4148311850,21800,21750,21800,21750,66
|
|
20231103,130600,4146876200,21800,21800,21800,21800,2
|
|
20231103,130500,4146832600,21800,21750,21800,21750,385
|
|
20231103,130400,4138448650,21750,21800,21800,21750,81
|
|
20231103,130300,4136686750,21750,21800,21800,21750,30
|
|
20231103,130200,4136034050,21750,21800,21800,21750,64
|
|
20231103,130100,4134642000,21750,21750,21800,21750,229
|
|
20231103,130000,4129656150,21800,21750,21800,21750,6
|
|
20231103,125900,4129525500,21750,21800,21800,21750,69
|
|
20231103,125800,4128024250,21800,21750,21800,21750,76
|
|
20231103,125700,4126371100,21800,21800,21800,21800,245
|
|
20231103,125600,4121030100,21800,21800,21850,21800,66
|
|
20231103,125500,4119591100,21800,21800,21850,21800,905
|
|
20231103,125400,4099852100,21800,21750,21800,21750,202
|
|
20231103,125300,4095452950,21750,21750,21750,21750,35
|
|
20231103,125200,4094691700,21750,21800,21800,21750,137
|
|
20231103,125100,4091711750,21750,21750,21750,21750,75
|
|
20231103,125000,4090080500,21750,21800,21800,21750,31
|
|
20231103,124900,4089406200,21800,21750,21800,21750,265
|
|
20231103,124800,4083632300,21750,21800,21800,21750,170
|
|
20231103,124700,4079934550,21800,21800,21800,21750,27
|
|
20231103,124600,4079346850,21750,21750,21750,21750,76
|
|
20231103,124500,4077693850,21750,21750,21800,21750,114
|
|
20231103,124400,4075214150,21800,21800,21800,21750,59
|
|
20231103,124300,4073930050,21750,21800,21800,21750,79
|
|
20231103,124200,4072211650,21750,21750,21800,21750,485
|
|
20231103,124100,4061662850,21700,21700,21700,21700,96
|
|
20231103,124000,4059579650,21750,21750,21750,21700,175
|
|
20231103,123900,4055777550,21700,21750,21750,21700,565
|
|
20231103,123800,4043513550,21750,21700,21750,21700,133
|
|
20231103,123700,4040624000,21750,21750,21750,21750,11
|
|
20231103,123600,4040384750,21750,21750,21800,21750,221
|
|
20231103,123500,4035577850,21750,21750,21750,21750,159
|
|
20231103,123400,4032119600,21750,21750,21800,21750,144
|
|
20231103,123300,4028987450,21700,21750,21750,21700,64
|
|
20231103,123200,4027598600,21750,21800,21800,21700,665
|
|
20231103,123100,4013134750,21750,21800,21800,21750,324
|
|
20231103,123000,4006082750,21750,21800,21800,21750,212
|
|
20231103,122900,4001466700,21800,21750,21800,21750,138
|
|
20231103,122800,3998465050,21750,21800,21800,21750,75
|
|
20231103,122700,3996833700,21800,21800,21800,21750,69
|
|
20231103,122600,3995332650,21750,21800,21800,21750,109
|
|
20231103,122500,3992961750,21800,21750,21800,21750,20
|
|
20231103,122400,3992526600,21750,21750,21750,21750,77
|
|
20231103,122300,3990851850,21800,21800,21800,21750,107
|
|
20231103,122200,3988524050,21750,21750,21750,21750,58
|
|
20231103,122100,3987262550,21800,21800,21800,21750,116
|
|
20231103,122000,3984734500,21750,21800,21800,21750,76
|
|
20231103,121900,3983078400,21800,21850,21850,21800,84
|
|
20231103,121800,3981247050,21850,21800,21850,21800,5
|
|
20231103,121700,3981137900,21800,21800,21800,21800,243
|
|
20231103,121600,3975840500,21850,21800,21850,21800,86
|
|
20231103,121500,3973965550,21800,21750,21800,21750,798
|
|
20231103,121400,3956570000,21750,21750,21800,21750,113
|
|
20231103,121300,3954111700,21750,21750,21750,21750,133
|
|
20231103,121200,3951218950,21750,21800,21800,21750,48
|
|
20231103,121100,3950172650,21750,21750,21750,21750,61
|
|
20231103,121000,3948845900,21750,21750,21750,21750,175
|
|
20231103,120900,3945039650,21750,21750,21800,21750,41
|
|
20231103,120800,3944147750,21750,21800,21800,21750,108
|
|
20231103,120700,3941796500,21800,21750,21800,21750,234
|
|
20231103,120600,3936706400,21750,21700,21750,21700,97
|
|
20231103,120500,3934601000,21750,21700,21750,21700,152
|
|
20231103,120400,3931297350,21700,21700,21700,21700,66
|
|
20231103,120300,3929865150,21700,21750,21750,21700,80
|
|
20231103,120200,3928128950,21700,21700,21700,21650,246
|
|
20231103,120100,3922791950,21650,21700,21700,21650,126
|
|
20231103,120000,3920057850,21650,21650,21650,21650,58
|
|
20231103,115900,3918802150,21700,21650,21700,21650,113
|
|
20231103,115800,3916350700,21650,21650,21700,21650,169
|
|
20231103,115700,3912691700,21700,21750,21750,21700,3
|
|
20231103,115600,3912626500,21750,21700,21750,21650,40
|
|
20231103,115500,3911758800,21700,21700,21750,21700,138
|
|
20231103,115400,3908764100,21750,21700,21750,21700,299
|
|
20231103,115300,3902275650,21700,21750,21750,21700,26
|
|
20231103,115200,3901711400,21750,21750,21800,21750,47
|
|
20231103,115100,3900689000,21800,21700,21800,21700,683
|
|
20231103,115000,3885850750,21650,21650,21650,21650,67
|
|
20231103,114900,3884400200,21700,21650,21700,21650,128
|
|
20231103,114800,3881628500,21650,21650,21700,21650,137
|
|
20231103,114700,3878659700,21650,21650,21700,21650,77
|
|
20231103,114600,3876992500,21650,21700,21700,21650,146
|
|
20231103,114500,3873826500,21650,21650,21700,21650,135
|
|
20231103,114400,3870903600,21650,21650,21700,21650,123
|
|
20231103,114300,3868239400,21700,21700,21700,21650,6
|
|
20231103,114200,3868109300,21650,21700,21700,21650,132
|
|
20231103,114100,3865251350,21700,21700,21750,21650,199
|
|
20231103,114000,3860941050,21700,21700,21750,21700,517
|
|
20231103,113900,3849722100,21700,21750,21750,21700,167
|
|
20231103,113800,3846093000,21750,21750,21750,21750,847
|
|
20231103,113700,3827670750,21750,21800,21800,21750,429
|
|
20231103,113600,3818319400,21850,21800,21850,21800,145
|
|
20231103,113500,3815157650,21800,21850,21850,21800,305
|
|
20231103,113400,3808496550,21850,21850,21850,21800,64
|
|
20231103,113300,3807098750,21850,21850,21850,21800,249
|
|
20231103,113200,3801662600,21850,21900,21900,21850,171
|
|
20231103,113100,3797925150,21850,21800,21850,21800,277
|
|
20231103,113000,3791875550,21800,21700,21800,21700,343
|
|
20231103,112900,3784399550,21750,21750,21800,21650,2091
|
|
20231103,112800,3738886250,21750,21700,21750,21700,779
|
|
20231103,112700,3721946150,21700,21700,21700,21700,66
|
|
20231103,112600,3720513950,21700,21750,21750,21700,82
|
|
20231103,112500,3718734450,21700,21700,21700,21700,79
|
|
20231103,112400,3717020150,21700,21700,21750,21700,523
|
|
20231103,112300,3705648550,21750,21700,21750,21700,106
|
|
20231103,112200,3703345950,21700,21650,21750,21650,349
|
|
20231103,112100,3695772700,21700,21650,21700,21650,975
|
|
20231103,112000,3674616300,21650,21700,21700,21650,273
|
|
20231103,111900,3668695250,21700,21650,21700,21600,341
|
|
20231103,111800,3661318050,21600,21600,21600,21600,75
|
|
20231103,111700,3659698050,21600,21600,21650,21550,181
|
|
20231103,111600,3655787000,21600,21550,21600,21550,208
|
|
20231103,111500,3651294300,21600,21600,21650,21600,1205
|
|
20231103,111400,3625266250,21600,21550,21650,21550,155
|
|
20231103,111300,3621918350,21600,21600,21600,21550,241
|
|
20231103,111200,3616717050,21600,21550,21600,21550,77
|
|
20231103,111100,3615057650,21600,21600,21600,21550,655
|
|
20231103,111000,3600912250,21600,21600,21600,21600,62
|
|
20231103,110900,3599573050,21600,21650,21650,21600,115
|
|
20231103,110800,3597088500,21650,21650,21650,21600,10
|
|
20231103,110700,3596872100,21600,21600,21650,21550,1172
|
|
20231103,110600,3571557400,21550,21600,21600,21550,68
|
|
20231103,110500,3570091800,21550,21500,21550,21500,165
|
|
20231103,110400,3566536150,21500,21550,21550,21500,75
|
|
20231103,110300,3564922950,21550,21450,21550,21450,1161
|
|
20231103,110200,3539968450,21450,21350,21500,21300,2535
|
|
20231103,110100,3485711150,21300,21350,21350,21300,878
|
|
20231103,110000,3466982400,21350,21300,21350,21300,1182
|
|
20231103,105900,3441805150,21300,21400,21400,21300,4119
|
|
20231103,105800,3353686100,21400,21450,21450,21400,1187
|
|
20231103,105700,3328273800,21450,21450,21500,21450,2035
|
|
20231103,105600,3284620700,21500,21450,21500,21400,1346
|
|
20231103,105500,3255783100,21450,21450,21500,21450,881
|
|
20231103,105400,3236885550,21450,21500,21500,21450,1221
|
|
20231103,105300,3210694750,21450,21500,21500,21450,4069
|
|
20231103,105200,3123261350,21550,21550,21550,21500,1383
|
|
20231103,105100,3093521200,21550,21600,21600,21550,748
|
|
20231103,105000,3077400900,21550,21550,21550,21500,1684
|
|
20231103,104900,3041128900,21550,21550,21600,21550,2724
|
|
20231103,104800,2982401700,21600,21600,21600,21550,842
|
|
20231103,104700,2964244250,21600,21600,21650,21600,1260
|
|
20231103,104600,2937028200,21600,21550,21600,21550,1323
|
|
20231103,104500,2908500750,21550,21600,21650,21550,1470
|
|
20231103,104400,2876776650,21550,21600,21650,21550,625
|
|
20231103,104300,2863277350,21600,21600,21650,21600,1095
|
|
20231103,104200,2839625100,21600,21600,21650,21600,1262
|
|
20231103,104100,2812346300,21600,21600,21650,21600,528
|
|
20231103,104000,2800940900,21600,21550,21600,21550,1322
|
|
20231103,103900,2772392300,21550,21550,21600,21550,882
|
|
20231103,103800,2753372850,21600,21700,21700,21600,1881
|
|
20231103,103700,2712711550,21700,21700,21750,21700,1082
|
|
20231103,103600,2689230050,21750,21700,21750,21700,1547
|
|
20231103,103500,2655632650,21750,21650,21750,21650,1777
|
|
20231103,103400,2617097600,21650,21700,21700,21650,1396
|
|
20231103,103300,2586809100,21700,21800,21800,21700,2906
|
|
20231103,103200,2523533350,21800,21850,21900,21800,1110
|
|
20231103,103100,2499315300,21850,21900,21900,21850,1206
|
|
20231103,103000,2472964150,21850,21900,21900,21850,849
|
|
20231103,102900,2454391200,21850,21900,21900,21850,1152
|
|
20231103,102800,2429188350,21900,21850,21900,21850,813
|
|
20231103,102700,2411410950,21850,21900,21900,21850,1147
|
|
20231103,102600,2386316350,21900,21900,21900,21850,1028
|
|
20231103,102500,2363811600,21900,21950,21950,21900,865
|
|
20231103,102400,2344867550,21950,21900,21950,21900,1945
|
|
20231103,102300,2302261650,21900,21900,21950,21900,747
|
|
20231103,102200,2285900750,21900,21950,22000,21900,920
|
|
20231103,102100,2265708050,21950,21950,21950,21950,1141
|
|
20231103,102000,2240663100,21950,21950,22000,21950,1807
|
|
20231103,101900,2200934100,22000,22000,22000,21950,2914
|
|
20231103,101800,2136853500,22000,22000,22050,22000,843
|
|
20231103,101700,2118307000,22000,22050,22050,22000,754
|
|
20231103,101600,2101706650,22050,22000,22050,22000,1334
|
|
20231103,101500,2072345650,22000,22050,22050,22000,1753
|
|
20231103,101400,2033712150,22050,22100,22150,22050,2398
|
|
20231103,101300,1980737100,22100,22150,22150,22100,391
|
|
20231103,101200,1972078950,22150,22150,22150,22150,489
|
|
20231103,101100,1961247600,22150,22150,22200,22150,547
|
|
20231103,101000,1949131500,22150,22150,22200,22150,168
|
|
20231103,100900,1945410100,22200,22150,22200,22150,155
|
|
20231103,100800,1941975350,22150,22200,22200,22150,16
|
|
20231103,100700,1941620900,22150,22150,22150,22150,421
|
|
20231103,100600,1932295750,22100,22150,22150,22100,68
|
|
20231103,100500,1930792600,22100,22100,22150,22100,354
|
|
20231103,100400,1922959200,22150,22150,22150,22100,164
|
|
20231103,100300,1919328150,22150,22100,22150,22100,100
|
|
20231103,100200,1917118100,22100,22100,22150,22100,64
|
|
20231103,100100,1915703650,22100,22100,22150,22100,167
|
|
20231103,100000,1912007900,22150,22150,22150,22100,298
|
|
20231103,095900,1905421500,22150,22150,22150,22050,342
|
|
20231103,095800,1897864550,22100,22000,22100,22000,429
|
|
20231103,095700,1888395950,22000,22050,22050,22000,189
|
|
20231103,095600,1884231400,22050,21950,22050,21950,212
|
|
20231103,095500,1879569950,21950,22000,22000,21950,80
|
|
20231103,095400,1877813900,21950,22000,22000,21900,609
|
|
20231103,095300,1864451750,21950,21950,21950,21900,800
|
|
20231103,095200,1846896450,22000,21950,22000,21950,55
|
|
20231103,095100,1845686550,21950,21950,22000,21950,732
|
|
20231103,095000,1829601150,21950,22000,22000,21900,200
|
|
20231103,094900,1825210600,22000,21950,22000,21900,218
|
|
20231103,094800,1820421050,21950,22000,22050,21850,3721
|
|
20231103,094700,1738819200,22000,22100,22100,22000,4079
|
|
20231103,094600,1648991450,22100,22100,22100,22050,134
|
|
20231103,094500,1646032000,22100,22150,22150,22100,986
|
|
20231103,094400,1624235800,22150,22150,22150,22100,203
|
|
20231103,094300,1619742500,22100,22100,22150,22100,244
|
|
20231103,094200,1614345100,22100,22200,22200,22100,821
|
|
20231103,094100,1596167150,22200,22150,22200,22150,144
|
|
20231103,094000,1592974750,22150,22150,22150,22100,704
|
|
20231103,093900,1577382550,22150,22200,22200,22150,621
|
|
20231103,093800,1563624100,22200,22150,22200,22150,292
|
|
20231103,093700,1557151650,22150,22150,22150,22050,240
|
|
20231103,093600,1551841800,22150,22100,22150,22050,1613
|
|
20231103,093500,1516185400,22150,22150,22200,22100,316
|
|
20231103,093400,1509185050,22150,22150,22150,22100,204
|
|
20231103,093300,1504669500,22100,22050,22100,22050,671
|
|
20231103,093200,1489845000,22050,22150,22200,22050,2047
|
|
20231103,093100,1444659650,22300,22150,22300,22100,741
|
|
20231103,093000,1428208500,22200,22250,22250,22050,5631
|
|
20231103,092900,1303390150,22200,22250,22250,22200,1141
|
|
20231103,092800,1278003550,22250,22200,22300,22200,1296
|
|
20231103,092700,1249177200,22300,22300,22300,22250,3474
|
|
20231103,092600,1171775950,22350,22400,22400,22300,914
|
|
20231103,092500,1151340300,22350,22350,22400,22350,1327
|
|
20231103,092400,1121626850,22350,22450,22450,22350,2723
|
|
20231103,092300,1060612550,22450,22450,22500,22450,1470
|
|
20231103,092200,1027610900,22500,22500,22500,22450,744
|
|
20231103,092100,1010900450,22500,22450,22500,22450,363
|
|
20231103,092000,1002748650,22400,22500,22500,22350,5059
|
|
20231103,091900,889384600,22500,22550,22600,22500,652
|
|
20231103,091800,874686050,22500,22550,22550,22500,2772
|
|
20231103,091700,812245150,22600,22600,22600,22550,1705
|
|
20231103,091600,773775800,22600,22650,22650,22600,3228
|
|
20231103,091500,700822750,22650,22650,22650,22600,2322
|
|
20231103,091400,648282700,22700,22650,22700,22650,1231
|
|
20231103,091300,620374650,22600,22700,22700,22600,1154
|
|
20231103,091200,594236350,22700,22600,22700,22600,3789
|
|
20231103,091100,508404500,22600,22750,22800,22600,1873
|
|
20231103,091000,465939000,22750,22750,22750,22650,1507
|
|
20231103,090900,431724200,22700,22900,22900,22700,3184
|
|
20231103,090800,359194300,22900,22900,22900,22750,235
|
|
20231103,090700,353844000,22750,22950,22950,22750,2425
|
|
20231103,090600,298597900,22800,22850,22950,22800,2639
|
|
20231103,090500,238391000,22850,22750,22850,22750,136
|
|
20231103,090400,235286750,22750,22850,22850,22750,1159
|
|
20231103,090300,208880650,22850,22850,22950,22800,87
|
|
20231103,090200,206890550,22950,22950,22950,22900,423
|
|
20231103,090100,197187100,22850,22650,22850,22500,3762
|
|
20231103,090000,112129200,22750,23000,23000,22650,4896
|