577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,183400,2258828050,21450,21450,21450,21450,2093
|
|
20231106,183300,2258828050,21450,21450,21450,21450,0
|
|
20231106,183200,2258828050,21450,21450,21450,21450,0
|
|
20231106,183100,2258828050,21450,21450,21450,21450,0
|
|
20231106,183000,2258828050,21450,21450,21450,21450,0
|
|
20231106,182900,2258828050,21450,21450,21450,21450,0
|
|
20231106,182800,2258828050,21450,21450,21450,21450,0
|
|
20231106,182700,2258828050,21450,21450,21450,21450,0
|
|
20231106,182600,2258828050,21450,21450,21450,21450,0
|
|
20231106,182500,2258828050,21450,21450,21450,21450,0
|
|
20231106,182400,2258828050,21450,21450,21450,21450,0
|
|
20231106,182300,2258828050,21450,21450,21450,21450,0
|
|
20231106,182200,2258828050,21450,21450,21450,21450,0
|
|
20231106,182100,2258828050,21450,21450,21450,21450,0
|
|
20231106,182000,2258828050,21450,21450,21450,21450,0
|
|
20231106,181900,2258828050,21450,21450,21450,21450,0
|
|
20231106,181800,2258828050,21450,21450,21450,21450,0
|
|
20231106,181700,2258828050,21450,21450,21450,21450,0
|
|
20231106,181600,2258828050,21450,21450,21450,21450,0
|
|
20231106,181500,2258828050,21450,21450,21450,21450,0
|
|
20231106,181400,2258828050,21450,21450,21450,21450,0
|
|
20231106,181300,2258828050,21450,21450,21450,21450,0
|
|
20231106,181200,2258828050,21450,21450,21450,21450,0
|
|
20231106,181100,2258828050,21450,21450,21450,21450,0
|
|
20231106,181000,2258828050,21450,21450,21450,21450,0
|
|
20231106,180900,2258828050,21450,21450,21450,21450,0
|
|
20231106,180800,2258828050,21450,21450,21450,21450,0
|
|
20231106,180700,2258828050,21450,21450,21450,21450,0
|
|
20231106,180600,2258828050,21450,21450,21450,21450,0
|
|
20231106,180500,2258828050,21450,21450,21450,21450,0
|
|
20231106,180400,2258828050,21450,21450,21450,21450,2093
|
|
20231106,180300,2258828050,21450,21450,21450,21450,0
|
|
20231106,180200,2258828050,21450,21450,21450,21450,0
|
|
20231106,180100,2258828050,21450,21450,21450,21450,0
|
|
20231106,180000,2258828050,21450,21450,21450,21450,0
|
|
20231106,175900,2258828050,21450,21450,21450,21450,0
|
|
20231106,175800,2258828050,21450,21450,21450,21450,0
|
|
20231106,175700,2258828050,21450,21450,21450,21450,0
|
|
20231106,175600,2258828050,21450,21450,21450,21450,0
|
|
20231106,175500,2258828050,21450,21450,21450,21450,0
|
|
20231106,175400,2258828050,21450,21450,21450,21450,0
|
|
20231106,175300,2258828050,21450,21450,21450,21450,0
|
|
20231106,175200,2258828050,21450,21450,21450,21450,0
|
|
20231106,175100,2258828050,21450,21450,21450,21450,0
|
|
20231106,175000,2258828050,21450,21450,21450,21450,0
|
|
20231106,174900,2258828050,21450,21450,21450,21450,0
|
|
20231106,174800,2258828050,21450,21450,21450,21450,0
|
|
20231106,174700,2258828050,21450,21450,21450,21450,0
|
|
20231106,174600,2258828050,21450,21450,21450,21450,0
|
|
20231106,174500,2258828050,21450,21450,21450,21450,0
|
|
20231106,174400,2258828050,21450,21450,21450,21450,0
|
|
20231106,174300,2258828050,21450,21450,21450,21450,0
|
|
20231106,174200,2258828050,21450,21450,21450,21450,0
|
|
20231106,174100,2258828050,21450,21450,21450,21450,0
|
|
20231106,174000,2258828050,21450,21450,21450,21450,0
|
|
20231106,173900,2258828050,21450,21450,21450,21450,0
|
|
20231106,173800,2258828050,21450,21450,21450,21450,0
|
|
20231106,173700,2258828050,21450,21450,21450,21450,0
|
|
20231106,173600,2258828050,21450,21450,21450,21450,0
|
|
20231106,173500,2258828050,21450,21450,21450,21450,0
|
|
20231106,173400,2258828050,21450,21450,21450,21450,2093
|
|
20231106,173300,2258828050,21450,21450,21450,21450,0
|
|
20231106,173200,2258828050,21450,21450,21450,21450,0
|
|
20231106,173100,2258828050,21450,21450,21450,21450,0
|
|
20231106,173000,2258828050,21450,21450,21450,21450,0
|
|
20231106,172900,2258828050,21450,21450,21450,21450,0
|
|
20231106,172800,2258828050,21450,21450,21450,21450,0
|
|
20231106,172700,2258828050,21450,21450,21450,21450,0
|
|
20231106,172600,2258828050,21450,21450,21450,21450,0
|
|
20231106,172500,2258828050,21450,21450,21450,21450,0
|
|
20231106,172400,2258828050,21450,21450,21450,21450,0
|
|
20231106,172300,2258828050,21450,21450,21450,21450,0
|
|
20231106,172200,2258828050,21450,21450,21450,21450,0
|
|
20231106,172100,2258828050,21450,21450,21450,21450,0
|
|
20231106,172000,2258828050,21450,21450,21450,21450,0
|
|
20231106,171900,2258828050,21450,21450,21450,21450,0
|
|
20231106,171800,2258828050,21450,21450,21450,21450,0
|
|
20231106,171700,2258828050,21450,21450,21450,21450,0
|
|
20231106,171600,2258828050,21450,21450,21450,21450,0
|
|
20231106,171500,2258828050,21450,21450,21450,21450,0
|
|
20231106,171400,2258828050,21450,21450,21450,21450,0
|
|
20231106,171300,2258828050,21450,21450,21450,21450,0
|
|
20231106,171200,2258828050,21450,21450,21450,21450,0
|
|
20231106,171100,2258828050,21450,21450,21450,21450,0
|
|
20231106,171000,2258828050,21450,21450,21450,21450,0
|
|
20231106,170900,2258828050,21450,21450,21450,21450,0
|
|
20231106,170800,2258828050,21450,21450,21450,21450,0
|
|
20231106,170700,2258828050,21450,21450,21450,21450,0
|
|
20231106,170600,2258828050,21450,21450,21450,21450,0
|
|
20231106,170500,2258828050,21450,21450,21450,21450,0
|
|
20231106,170400,2258828050,21450,21450,21450,21450,2093
|
|
20231106,170300,2258828050,21450,21450,21450,21450,0
|
|
20231106,170200,2258828050,21450,21450,21450,21450,0
|
|
20231106,170100,2258828050,21450,21450,21450,21450,0
|
|
20231106,170000,2258828050,21450,21450,21450,21450,0
|
|
20231106,165900,2258828050,21450,21450,21450,21450,0
|
|
20231106,165800,2258828050,21450,21450,21450,21450,0
|
|
20231106,165700,2258828050,21450,21450,21450,21450,0
|
|
20231106,165600,2258828050,21450,21450,21450,21450,0
|
|
20231106,165500,2258828050,21450,21450,21450,21450,0
|
|
20231106,165400,2258828050,21450,21450,21450,21450,0
|
|
20231106,165300,2258828050,21450,21450,21450,21450,0
|
|
20231106,165200,2258828050,21450,21450,21450,21450,0
|
|
20231106,165100,2258828050,21450,21450,21450,21450,0
|
|
20231106,165000,2258828050,21450,21450,21450,21450,0
|
|
20231106,164900,2258828050,21450,21450,21450,21450,0
|
|
20231106,164800,2258828050,21450,21450,21450,21450,0
|
|
20231106,164700,2258828050,21450,21450,21450,21450,0
|
|
20231106,164600,2258828050,21450,21450,21450,21450,0
|
|
20231106,164500,2258828050,21450,21450,21450,21450,0
|
|
20231106,164400,2258828050,21450,21450,21450,21450,0
|
|
20231106,164300,2258828050,21450,21450,21450,21450,0
|
|
20231106,164200,2258828050,21450,21450,21450,21450,0
|
|
20231106,164100,2258828050,21450,21450,21450,21450,0
|
|
20231106,164000,2258828050,21450,21450,21450,21450,0
|
|
20231106,163900,2258828050,21450,21450,21450,21450,0
|
|
20231106,163800,2258828050,21450,21450,21450,21450,0
|
|
20231106,163700,2258828050,21450,21450,21450,21450,0
|
|
20231106,163600,2258828050,21450,21450,21450,21450,0
|
|
20231106,163500,2258828050,21450,21450,21450,21450,0
|
|
20231106,163400,2258828050,21450,21450,21450,21450,2093
|
|
20231106,163300,2258828050,21450,21450,21450,21450,0
|
|
20231106,163200,2258828050,21450,21450,21450,21450,0
|
|
20231106,163100,2258828050,21450,21450,21450,21450,0
|
|
20231106,163000,2258828050,21450,21450,21450,21450,0
|
|
20231106,162900,2258828050,21450,21450,21450,21450,0
|
|
20231106,162800,2258828050,21450,21450,21450,21450,0
|
|
20231106,162700,2258828050,21450,21450,21450,21450,0
|
|
20231106,162600,2258828050,21450,21450,21450,21450,0
|
|
20231106,162500,2258828050,21450,21450,21450,21450,0
|
|
20231106,162400,2258828050,21450,21450,21450,21450,0
|
|
20231106,162300,2258828050,21450,21450,21450,21450,0
|
|
20231106,162200,2258828050,21450,21450,21450,21450,0
|
|
20231106,162100,2258828050,21450,21450,21450,21450,0
|
|
20231106,162000,2258828050,21450,21450,21450,21450,0
|
|
20231106,161900,2258828050,21450,21450,21450,21450,0
|
|
20231106,161800,2258828050,21450,21450,21450,21450,0
|
|
20231106,161700,2258828050,21450,21450,21450,21450,0
|
|
20231106,161600,2258828050,21450,21450,21450,21450,0
|
|
20231106,161500,2258828050,21450,21450,21450,21450,0
|
|
20231106,161400,2258828050,21450,21450,21450,21450,0
|
|
20231106,161300,2258828050,21450,21450,21450,21450,0
|
|
20231106,161200,2258828050,21450,21450,21450,21450,0
|
|
20231106,161100,2258828050,21450,21450,21450,21450,0
|
|
20231106,161000,2258828050,21450,21450,21450,21450,0
|
|
20231106,160900,2258828050,21450,21450,21450,21450,0
|
|
20231106,160800,2258828050,21450,21450,21450,21450,0
|
|
20231106,160700,2258828050,21450,21450,21450,21450,0
|
|
20231106,160600,2258828050,21450,21450,21450,21450,0
|
|
20231106,160500,2258828050,21450,21450,21450,21450,0
|
|
20231106,160400,2258828050,21450,21450,21450,21450,2093
|
|
20231106,160300,2258828050,21450,21450,21450,21450,0
|
|
20231106,160200,2258828050,21450,21450,21450,21450,0
|
|
20231106,160100,2258828050,21450,21450,21450,21450,0
|
|
20231106,160000,2258828050,21450,21450,21450,21450,0
|
|
20231106,155900,2258828050,21450,21450,21450,21450,0
|
|
20231106,155800,2258828050,21450,21450,21450,21450,0
|
|
20231106,155700,2258828050,21450,21450,21450,21450,0
|
|
20231106,155600,2258828050,21450,21450,21450,21450,0
|
|
20231106,155500,2258828050,21450,21450,21450,21450,0
|
|
20231106,155400,2258828050,21450,21450,21450,21450,0
|
|
20231106,155300,2258828050,21450,21450,21450,21450,0
|
|
20231106,155200,2258828050,21450,21450,21450,21450,0
|
|
20231106,155100,2258828050,21450,21450,21450,21450,0
|
|
20231106,155000,2258828050,21450,21450,21450,21450,0
|
|
20231106,154900,2258828050,21450,21450,21450,21450,0
|
|
20231106,154800,2258828050,21450,21450,21450,21450,0
|
|
20231106,154700,2258828050,21450,21450,21450,21450,0
|
|
20231106,154600,2258828050,21450,21450,21450,21450,0
|
|
20231106,154500,2258828050,21450,21450,21450,21450,0
|
|
20231106,154400,2258828050,21450,21450,21450,21450,0
|
|
20231106,154300,2258828050,21450,21450,21450,21450,0
|
|
20231106,154200,2258828050,21450,21450,21450,21450,0
|
|
20231106,154100,2258828050,21450,21450,21450,21450,0
|
|
20231106,154000,2258828050,21450,21450,21450,21450,0
|
|
20231106,153900,2258828050,21450,21450,21450,21450,0
|
|
20231106,153800,2258828050,21450,21450,21450,21450,0
|
|
20231106,153700,2258828050,21450,21450,21450,21450,0
|
|
20231106,153600,2258828050,21450,21450,21450,21450,0
|
|
20231106,153500,2258828050,21450,21450,21450,21450,0
|
|
20231106,153400,2258828050,21450,21450,21450,21450,2093
|
|
20231106,153300,2258828050,21450,21450,21450,21450,0
|
|
20231106,153200,2258828050,21450,21450,21450,21450,0
|
|
20231106,153100,2258828050,21450,21450,21450,21450,0
|
|
20231106,153000,2258828050,21450,21450,21450,21450,2093
|
|
20231106,152900,2213933200,21350,21350,21350,21350,0
|
|
20231106,152800,2213933200,21350,21350,21350,21350,0
|
|
20231106,152700,2213933200,21350,21350,21350,21350,0
|
|
20231106,152600,2213933200,21350,21350,21350,21350,0
|
|
20231106,152500,2213933200,21350,21350,21350,21350,0
|
|
20231106,152400,2213933200,21350,21350,21350,21350,0
|
|
20231106,152300,2213933200,21350,21350,21350,21350,0
|
|
20231106,152200,2213933200,21350,21350,21350,21350,0
|
|
20231106,152100,2213933200,21350,21350,21350,21350,0
|
|
20231106,152000,2213933200,21350,21350,21350,21350,0
|
|
20231106,151900,2213933200,21350,21350,21450,21350,1085
|
|
20231106,151800,2190764800,21350,21450,21450,21350,166
|
|
20231106,151700,2187220000,21350,21450,21450,21350,161
|
|
20231106,151600,2183781850,21450,21400,21450,21350,70
|
|
20231106,151500,2182284600,21450,21450,21450,21400,180
|
|
20231106,151400,2178430750,21450,21450,21450,21400,173
|
|
20231106,151300,2174723450,21400,21450,21450,21400,143
|
|
20231106,151200,2171657750,21450,21400,21450,21400,161
|
|
20231106,151100,2168204800,21400,21450,21450,21400,234
|
|
20231106,151000,2163189850,21450,21400,21450,21400,148
|
|
20231106,150900,2160017750,21450,21450,21450,21400,123
|
|
20231106,150800,2157379950,21450,21400,21450,21400,139
|
|
20231106,150700,2154400200,21400,21450,21450,21400,164
|
|
20231106,150600,2150884600,21450,21350,21450,21350,546
|
|
20231106,150500,2139201750,21350,21400,21400,21350,739
|
|
20231106,150400,2123388800,21400,21400,21400,21350,111
|
|
20231106,150300,2121014950,21350,21400,21400,21300,589
|
|
20231106,150200,2108418950,21400,21350,21400,21300,202
|
|
20231106,150100,2104105200,21350,21350,21400,21300,1181
|
|
20231106,150000,2078891550,21350,21300,21350,21300,116
|
|
20231106,145900,2076416150,21350,21350,21350,21300,133
|
|
20231106,145800,2073576700,21300,21300,21350,21300,149
|
|
20231106,145700,2070397850,21350,21350,21350,21300,227
|
|
20231106,145600,2065557150,21350,21250,21350,21250,686
|
|
20231106,145500,2050944500,21300,21250,21300,21250,193
|
|
20231106,145400,2046838800,21300,21300,21350,21300,41
|
|
20231106,145300,2045965250,21300,21250,21300,21250,88
|
|
20231106,145200,2044091000,21250,21250,21350,21250,478
|
|
20231106,145100,2033931350,21250,21300,21350,21250,633
|
|
20231106,145000,2020465700,21250,21250,21300,21250,286
|
|
20231106,144900,2014382700,21300,21300,21300,21250,236
|
|
20231106,144800,2009357600,21250,21300,21300,21250,237
|
|
20231106,144700,2004310300,21250,21250,21300,21250,92
|
|
20231106,144600,2002352950,21300,21300,21300,21250,62
|
|
20231106,144500,2001035250,21250,21250,21350,21250,152
|
|
20231106,144400,1997805050,21350,21250,21350,21250,381
|
|
20231106,144300,1989706500,21300,21250,21350,21250,1068
|
|
20231106,144200,1967011250,21250,21300,21350,21250,176
|
|
20231106,144100,1963262600,21300,21300,21350,21300,1542
|
|
20231106,144000,1930417850,21350,21300,21350,21300,131
|
|
20231106,143900,1927626250,21300,21300,21350,21300,41
|
|
20231106,143800,1926752850,21300,21350,21350,21300,47
|
|
20231106,143700,1925751600,21350,21350,21350,21300,91
|
|
20231106,143600,1923812850,21300,21300,21350,21300,8
|
|
20231106,143500,1923642200,21350,21350,21400,21350,375
|
|
20231106,143400,1915635850,21350,21350,21400,21300,2477
|
|
20231106,143300,1862765300,21300,21350,21350,21300,48
|
|
20231106,143200,1861742600,21300,21350,21350,21300,308
|
|
20231106,143100,1855181050,21350,21350,21350,21300,140
|
|
20231106,143000,1852196750,21300,21350,21350,21300,46
|
|
20231106,142900,1851216800,21350,21300,21350,21300,24
|
|
20231106,142800,1850705450,21300,21350,21350,21300,37
|
|
20231106,142700,1849917000,21300,21400,21400,21300,611
|
|
20231106,142600,1836872650,21400,21400,21400,21350,191
|
|
20231106,142500,1832793950,21350,21350,21400,21350,35
|
|
20231106,142400,1832046650,21400,21400,21400,21350,48
|
|
20231106,142300,1831020000,21400,21350,21400,21350,122
|
|
20231106,142200,1828415200,21400,21300,21400,21300,423
|
|
20231106,142100,1819384650,21350,21350,21350,21300,77
|
|
20231106,142000,1817740750,21350,21300,21350,21300,252
|
|
20231106,141900,1812363400,21350,21300,21350,21300,357
|
|
20231106,141800,1804743700,21350,21350,21350,21300,24
|
|
20231106,141700,1804232400,21300,21300,21350,21300,51
|
|
20231106,141600,1803145750,21350,21350,21350,21300,49
|
|
20231106,141500,1802101950,21300,21350,21350,21300,70
|
|
20231106,141400,1800610700,21350,21350,21350,21300,117
|
|
20231106,141300,1798118100,21350,21350,21350,21300,12
|
|
20231106,141200,1797862400,21350,21350,21350,21300,487
|
|
20231106,141100,1787485450,21350,21350,21350,21350,89
|
|
20231106,141000,1785585300,21350,21400,21400,21300,21
|
|
20231106,140900,1785137350,21400,21350,21400,21300,288
|
|
20231106,140800,1778987400,21400,21400,21400,21350,935
|
|
20231106,140700,1759024900,21350,21350,21400,21350,77
|
|
20231106,140600,1757380800,21400,21350,21400,21350,92
|
|
20231106,140500,1755416450,21400,21350,21400,21350,126
|
|
20231106,140400,1752721550,21400,21350,21400,21350,33
|
|
20231106,140300,1752016800,21400,21350,21400,21350,68
|
|
20231106,140200,1750564700,21400,21350,21400,21350,133
|
|
20231106,140100,1747725000,21350,21350,21400,21350,219
|
|
20231106,140000,1743041400,21350,21350,21400,21350,40
|
|
20231106,135900,1742187250,21350,21350,21400,21350,55
|
|
20231106,135800,1741012850,21400,21350,21400,21350,37
|
|
20231106,135700,1740222600,21350,21350,21400,21350,176
|
|
20231106,135600,1736464850,21350,21350,21400,21350,297
|
|
20231106,135500,1730123650,21350,21350,21400,21350,68
|
|
20231106,135400,1728671600,21350,21350,21400,21350,66
|
|
20231106,135300,1727262200,21350,21350,21400,21350,55
|
|
20231106,135200,1726087800,21350,21400,21400,21350,26
|
|
20231106,135100,1725532550,21400,21350,21400,21350,52
|
|
20231106,135000,1724422100,21350,21350,21400,21350,69
|
|
20231106,134900,1722948750,21400,21400,21400,21350,23
|
|
20231106,134800,1722457450,21350,21350,21400,21350,33
|
|
20231106,134700,1721752750,21350,21350,21400,21350,84
|
|
20231106,134600,1719959050,21400,21350,21400,21350,55
|
|
20231106,134500,1718784550,21350,21400,21400,21350,8
|
|
20231106,134400,1718613450,21350,21400,21400,21350,17
|
|
20231106,134300,1718250400,21350,21400,21400,21350,72
|
|
20231106,134200,1716713000,21350,21350,21400,21350,20
|
|
20231106,134100,1716285750,21350,21350,21400,21300,894
|
|
20231106,134000,1697214400,21300,21350,21350,21300,1213
|
|
20231106,133900,1671325850,21350,21400,21400,21350,167
|
|
20231106,133800,1667760300,21350,21400,21400,21350,241
|
|
20231106,133700,1662614600,21400,21400,21400,21350,249
|
|
20231106,133600,1657298300,21400,21400,21400,21350,279
|
|
20231106,133500,1651339100,21400,21350,21400,21350,313
|
|
20231106,133400,1644653250,21350,21350,21350,21350,223
|
|
20231106,133300,1639892200,21350,21350,21350,21350,171
|
|
20231106,133200,1636241350,21350,21350,21400,21350,296
|
|
20231106,133100,1629921250,21350,21350,21350,21350,217
|
|
20231106,133000,1625288300,21350,21400,21400,21350,367
|
|
20231106,132900,1617448900,21350,21350,21350,21350,1341
|
|
20231106,132800,1588818550,21350,21350,21400,21350,219
|
|
20231106,132700,1584142350,21350,21350,21350,21350,130
|
|
20231106,132600,1581366850,21350,21400,21400,21350,215
|
|
20231106,132500,1576776100,21400,21400,21400,21400,207
|
|
20231106,132400,1572346300,21400,21400,21500,21400,214
|
|
20231106,132300,1567766350,21500,21450,21500,21450,282
|
|
20231106,132200,1561714100,21400,21400,21400,21400,10
|
|
20231106,132100,1561500100,21450,21400,21450,21400,11
|
|
20231106,132000,1561264650,21400,21400,21400,21400,128
|
|
20231106,131900,1558525450,21400,21450,21450,21400,41
|
|
20231106,131800,1557646500,21400,21450,21450,21400,13
|
|
20231106,131700,1557368250,21450,21450,21450,21400,912
|
|
20231106,131600,1537806400,21400,21400,21400,21400,407
|
|
20231106,131500,1529096600,21400,21400,21400,21400,127
|
|
20231106,131400,1526378800,21400,21400,21450,21400,346
|
|
20231106,131300,1518974350,21400,21400,21400,21400,1116
|
|
20231106,131200,1495091950,21400,21400,21400,21400,50
|
|
20231106,131100,1494021950,21400,21400,21400,21400,28
|
|
20231106,131000,1493422750,21400,21400,21450,21400,69
|
|
20231106,130900,1491946050,21400,21400,21400,21400,42
|
|
20231106,130800,1491047250,21450,21400,21450,21400,100
|
|
20231106,130700,1488906000,21400,21450,21450,21400,39
|
|
20231106,130600,1488070900,21400,21400,21450,21400,30
|
|
20231106,130500,1487428850,21400,21450,21450,21400,71
|
|
20231106,130400,1485909400,21400,21400,21400,21400,34
|
|
20231106,130300,1485181800,21400,21400,21400,21400,11
|
|
20231106,130200,1484946400,21400,21400,21400,21400,11
|
|
20231106,130100,1484711000,21400,21400,21400,21400,0
|
|
20231106,130000,1484711000,21400,21450,21450,21400,67
|
|
20231106,125900,1483274400,21450,21400,21450,21400,31
|
|
20231106,125800,1482610000,21400,21400,21400,21400,32
|
|
20231106,125700,1481925200,21400,21400,21400,21400,10
|
|
20231106,125600,1481711200,21400,21400,21400,21400,10
|
|
20231106,125500,1481497200,21400,21350,21400,21350,246
|
|
20231106,125400,1476233300,21400,21350,21400,21350,1299
|
|
20231106,125300,1448435550,21350,21350,21400,21350,284
|
|
20231106,125200,1442362500,21350,21350,21350,21350,135
|
|
20231106,125100,1439480250,21350,21350,21350,21350,37
|
|
20231106,125000,1438690300,21350,21350,21350,21350,38
|
|
20231106,124900,1437879000,21400,21350,21400,21350,39
|
|
20231106,124800,1437046250,21350,21350,21400,21350,52
|
|
20231106,124700,1435935950,21350,21350,21350,21350,2
|
|
20231106,124600,1435893250,21350,21350,21350,21350,11
|
|
20231106,124500,1435658400,21350,21350,21350,21350,41
|
|
20231106,124400,1434783050,21350,21350,21350,21350,50
|
|
20231106,124300,1433715550,21350,21350,21350,21300,51
|
|
20231106,124200,1432628450,21350,21350,21350,21300,402
|
|
20231106,124100,1424047000,21350,21350,21400,21350,264
|
|
20231106,124000,1418410550,21350,21300,21350,21300,915
|
|
20231106,123900,1398885950,21300,21300,21300,21300,53
|
|
20231106,123800,1397757050,21300,21300,21300,21300,58
|
|
20231106,123700,1396521650,21300,21300,21300,21300,27
|
|
20231106,123600,1395946550,21300,21300,21300,21300,8
|
|
20231106,123500,1395776150,21350,21350,21350,21300,148
|
|
20231106,123400,1392618300,21350,21300,21350,21300,76
|
|
20231106,123300,1390999400,21300,21300,21350,21300,64
|
|
20231106,123200,1389636150,21350,21400,21400,21350,215
|
|
20231106,123100,1385045650,21400,21300,21400,21300,82
|
|
20231106,123000,1383298950,21300,21300,21300,21300,10
|
|
20231106,122900,1383085950,21300,21300,21300,21300,3
|
|
20231106,122800,1383022050,21300,21400,21400,21300,20
|
|
20231106,122700,1382595050,21300,21350,21350,21300,395
|
|
20231106,122600,1374172250,21300,21300,21300,21300,11
|
|
20231106,122500,1373937950,21350,21350,21350,21350,615
|
|
20231106,122400,1360807700,21300,21300,21350,21300,51
|
|
20231106,122300,1359720850,21300,21300,21300,21300,10
|
|
20231106,122200,1359507850,21300,21300,21350,21300,70
|
|
20231106,122100,1358016100,21350,21350,21350,21350,0
|
|
20231106,122000,1358016100,21350,21350,21350,21300,392
|
|
20231106,121900,1349648800,21350,21350,21350,21300,81
|
|
20231106,121800,1347921800,21300,21350,21350,21300,22
|
|
20231106,121700,1347453100,21300,21300,21300,21300,40
|
|
20231106,121600,1346601100,21300,21350,21350,21300,46
|
|
20231106,121500,1345620800,21350,21300,21350,21300,71
|
|
20231106,121400,1344105550,21300,21350,21350,21300,1221
|
|
20231106,121300,1318037250,21350,21350,21350,21350,14
|
|
20231106,121200,1317738350,21350,21350,21400,21350,52
|
|
20231106,121100,1316627050,21350,21350,21350,21300,246
|
|
20231106,121000,1311376900,21350,21350,21350,21350,285
|
|
20231106,120900,1305292150,21350,21350,21350,21350,41
|
|
20231106,120800,1304416800,21350,21350,21400,21300,494
|
|
20231106,120700,1293874600,21350,21300,21350,21300,659
|
|
20231106,120600,1279810400,21300,21300,21350,21300,81
|
|
20231106,120500,1278084850,21300,21300,21300,21300,57
|
|
20231106,120400,1276870750,21350,21300,21350,21300,63
|
|
20231106,120300,1275528550,21300,21300,21300,21300,49
|
|
20231106,120200,1274484850,21300,21300,21300,21300,69
|
|
20231106,120100,1273015150,21300,21300,21300,21300,29
|
|
20231106,120000,1272397450,21300,21300,21300,21300,19
|
|
20231106,115900,1271992750,21300,21300,21300,21300,45
|
|
20231106,115800,1271034250,21300,21300,21300,21300,28
|
|
20231106,115700,1270437850,21300,21300,21350,21300,96
|
|
20231106,115600,1268392950,21350,21350,21350,21300,24
|
|
20231106,115500,1267881550,21350,21350,21350,21350,131
|
|
20231106,115400,1265084700,21350,21350,21350,21350,188
|
|
20231106,115300,1261070900,21350,21350,21350,21350,100
|
|
20231106,115200,1258935900,21350,21350,21350,21350,149
|
|
20231106,115100,1255754750,21350,21350,21350,21350,626
|
|
20231106,115000,1242389650,21350,21350,21350,21350,601
|
|
20231106,114900,1229558300,21400,21350,21400,21350,188
|
|
20231106,114800,1225543500,21350,21400,21400,21350,45
|
|
20231106,114700,1224581000,21350,21350,21350,21350,213
|
|
20231106,114600,1220033450,21400,21350,21400,21350,29
|
|
20231106,114500,1219414250,21350,21350,21350,21350,58
|
|
20231106,114400,1218175950,21350,21350,21350,21350,10
|
|
20231106,114300,1217962450,21350,21350,21350,21350,109
|
|
20231106,114200,1215635300,21400,21400,21400,21350,41
|
|
20231106,114100,1214758400,21350,21350,21400,21350,194
|
|
20231106,114000,1210609650,21350,21350,21350,21350,104
|
|
20231106,113900,1208389250,21350,21350,21350,21350,71
|
|
20231106,113800,1206873400,21350,21350,21400,21350,59
|
|
20231106,113700,1205613250,21350,21350,21350,21350,27
|
|
20231106,113600,1205036800,21350,21350,21400,21350,96
|
|
20231106,113500,1202987150,21350,21350,21400,21350,112
|
|
20231106,113400,1200595800,21350,21400,21400,21350,31
|
|
20231106,113300,1199933850,21350,21350,21350,21350,27
|
|
20231106,113200,1199357400,21350,21350,21350,21350,11
|
|
20231106,113100,1199122550,21350,21350,21350,21350,29
|
|
20231106,113000,1198503400,21350,21350,21350,21350,22
|
|
20231106,112900,1198033700,21350,21450,21450,21350,54
|
|
20231106,112800,1196877600,21400,21400,21400,21400,10
|
|
20231106,112700,1196663600,21400,21400,21400,21400,12
|
|
20231106,112600,1196406800,21400,21400,21400,21400,190
|
|
20231106,112500,1192340800,21500,21400,21500,21400,1165
|
|
20231106,112400,1167330500,21400,21400,21450,21400,19
|
|
20231106,112300,1166923500,21400,21400,21400,21400,8
|
|
20231106,112200,1166752300,21400,21400,21400,21400,72
|
|
20231106,112100,1165211500,21400,21400,21400,21400,259
|
|
20231106,112000,1159668900,21350,21350,21350,21350,0
|
|
20231106,111900,1159668900,21350,21350,21400,21350,39
|
|
20231106,111800,1158836150,21350,21350,21350,21350,73
|
|
20231106,111700,1157277600,21350,21450,21450,21350,15
|
|
20231106,111600,1156956850,21450,21450,21450,21450,0
|
|
20231106,111500,1156956850,21450,21400,21450,21400,241
|
|
20231106,111400,1151799400,21400,21350,21400,21350,86
|
|
20231106,111300,1149962000,21400,21350,21400,21350,138
|
|
20231106,111200,1147010300,21350,21350,21350,21350,288
|
|
20231106,111100,1140861500,21350,21350,21350,21350,277
|
|
20231106,111000,1134947550,21350,21350,21350,21350,665
|
|
20231106,110900,1120749800,21350,21350,21350,21350,49
|
|
20231106,110800,1119703650,21350,21400,21450,21350,1292
|
|
20231106,110700,1092052700,21400,21400,21400,21400,43
|
|
20231106,110600,1091132500,21400,21400,21400,21400,18
|
|
20231106,110500,1090747300,21400,21400,21400,21400,24
|
|
20231106,110400,1090233700,21400,21400,21400,21400,161
|
|
20231106,110300,1086788300,21400,21400,21400,21400,153
|
|
20231106,110200,1083514100,21400,21400,21400,21350,247
|
|
20231106,110100,1078239800,21400,21450,21450,21400,80
|
|
20231106,110000,1076525200,21350,21400,21450,21350,84
|
|
20231106,105900,1074726900,21350,21350,21350,21350,10
|
|
20231106,105800,1074513400,21350,21350,21450,21300,884
|
|
20231106,105700,1055601300,21300,21400,21400,21300,192
|
|
20231106,105600,1051503450,21300,21300,21300,21300,10
|
|
20231106,105500,1051290450,21300,21300,21300,21300,11
|
|
20231106,105400,1051056150,21300,21300,21300,21300,30
|
|
20231106,105300,1050417150,21300,21300,21400,21300,196
|
|
20231106,105200,1046237050,21300,21350,21400,21300,223
|
|
20231106,105100,1041470750,21350,21300,21400,21300,22
|
|
20231106,105000,1041001500,21350,21350,21350,21350,176
|
|
20231106,104900,1037243900,21300,21300,21300,21300,10
|
|
20231106,104800,1037030900,21350,21300,21350,21300,161
|
|
20231106,104700,1033597700,21300,21300,21300,21300,30
|
|
20231106,104600,1032958700,21300,21300,21300,21300,80
|
|
20231106,104500,1031254700,21300,21350,21350,21300,619
|
|
20231106,104400,1018055800,21300,21300,21300,21300,92
|
|
20231106,104300,1016096200,21300,21300,21300,21300,611
|
|
20231106,104200,1003081900,21300,21300,21300,21300,65
|
|
20231106,104100,1001697400,21300,21300,21300,21300,143
|
|
20231106,104000,998651500,21300,21300,21300,21300,114
|
|
20231106,103900,996223300,21300,21300,21300,21300,65
|
|
20231106,103800,994838800,21300,21350,21350,21300,68
|
|
20231106,103700,993389600,21350,21350,21350,21300,32
|
|
20231106,103600,992707350,21400,21400,21400,21300,118
|
|
20231106,103500,990185650,21300,21300,21300,21300,53
|
|
20231106,103400,989056750,21300,21300,21300,21300,349
|
|
20231106,103300,981623050,21300,21300,21350,21250,859
|
|
20231106,103200,963356450,21350,21350,21350,21350,52
|
|
20231106,103100,962246250,21250,21250,21300,21250,522
|
|
20231106,103000,951136900,21300,21300,21300,21250,86
|
|
20231106,102900,949305600,21300,21300,21300,21300,516
|
|
20231106,102800,938314800,21250,21250,21300,21250,469
|
|
20231106,102700,928337550,21250,21250,21250,21250,40
|
|
20231106,102600,927487550,21300,21250,21300,21250,259
|
|
20231106,102500,921980150,21250,21300,21300,21250,1196
|
|
20231106,102400,896565050,21250,21250,21300,21250,144
|
|
20231106,102300,893504950,21250,21300,21300,21250,262
|
|
20231106,102200,887925400,21300,21300,21300,21300,158
|
|
20231106,102100,884560000,21300,21350,21350,21250,414
|
|
20231106,102000,875727050,21250,21300,21300,21250,224
|
|
20231106,101900,870962350,21300,21250,21300,21250,2344
|
|
20231106,101800,821093500,21200,21300,21300,21200,2755
|
|
20231106,101700,762551850,21250,21300,21300,21250,153
|
|
20231106,101600,759295200,21300,21350,21350,21300,1316
|
|
20231106,101500,731263900,21350,21300,21350,21300,541
|
|
20231106,101400,719740500,21300,21350,21350,21300,599
|
|
20231106,101300,706954900,21350,21350,21400,21350,251
|
|
20231106,101200,701592050,21350,21350,21400,21350,285
|
|
20231106,101100,695507250,21350,21350,21400,21350,51
|
|
20231106,101000,694417300,21350,21350,21350,21350,0
|
|
20231106,100900,694417300,21350,21350,21350,21350,620
|
|
20231106,100800,681180300,21350,21350,21350,21350,10
|
|
20231106,100700,680966800,21400,21400,21400,21400,94
|
|
20231106,100600,678955200,21400,21350,21400,21350,468
|
|
20231106,100500,668944550,21400,21400,21400,21350,37
|
|
20231106,100400,668153250,21350,21400,21450,21350,1865
|
|
20231106,100300,628234000,21400,21450,21450,21400,76
|
|
20231106,100200,626607500,21400,21450,21450,21400,477
|
|
20231106,100100,616377300,21450,21450,21500,21450,183
|
|
20231106,100000,612451900,21450,21450,21500,21450,221
|
|
20231106,095900,607711400,21450,21500,21500,21450,72
|
|
20231106,095800,606166000,21450,21450,21450,21450,739
|
|
20231106,095700,590314450,21450,21450,21450,21450,61
|
|
20231106,095600,589006000,21450,21450,21450,21450,43
|
|
20231106,095500,588083650,21450,21450,21450,21450,52
|
|
20231106,095400,586968250,21500,21450,21500,21450,26
|
|
20231106,095300,586410050,21450,21450,21450,21450,111
|
|
20231106,095200,584029100,21450,21500,21500,21450,92
|
|
20231106,095100,582054200,21500,21500,21500,21450,71
|
|
20231106,095000,580528250,21450,21450,21450,21450,0
|
|
20231106,094900,580528250,21450,21500,21500,21450,16
|
|
20231106,094800,580184800,21450,21450,21450,21450,33
|
|
20231106,094700,579476950,21450,21450,21450,21450,80
|
|
20231106,094600,577760950,21450,21500,21500,21450,125
|
|
20231106,094500,575079200,21550,21550,21550,21550,1
|
|
20231106,094400,575057650,21550,21400,21550,21400,2556
|
|
20231106,094300,520193450,21450,21400,21450,21400,108
|
|
20231106,094200,517877250,21400,21400,21400,21400,2
|
|
20231106,094100,517834450,21400,21450,21450,21400,739
|
|
20231106,094000,501984850,21400,21400,21400,21400,39
|
|
20231106,093900,501150250,21400,21400,21500,21400,103
|
|
20231106,093800,498945950,21400,21450,21450,21350,2647
|
|
20231106,093700,442304700,21450,21450,21450,21400,109
|
|
20231106,093600,439969100,21450,21450,21450,21400,828
|
|
20231106,093500,422217550,21450,21400,21450,21400,339
|
|
20231106,093400,414946100,21450,21400,21450,21400,465
|
|
20231106,093300,404972050,21400,21400,21400,21400,3
|
|
20231106,093200,404907850,21450,21450,21500,21400,264
|
|
20231106,093100,399246550,21450,21400,21450,21400,174
|
|
20231106,093000,395516650,21450,21400,21450,21400,262
|
|
20231106,092900,389909600,21400,21400,21450,21400,133
|
|
20231106,092800,387063200,21450,21500,21500,21450,61
|
|
20231106,092700,385754700,21450,21400,21450,21400,99
|
|
20231106,092600,383631250,21450,21500,21500,21450,61
|
|
20231106,092500,382321300,21400,21450,21450,21400,351
|
|
20231106,092400,374792650,21450,21500,21500,21450,974
|
|
20231106,092300,353860350,21500,21450,21500,21450,22
|
|
20231106,092200,353387450,21450,21450,21450,21450,360
|
|
20231106,092100,345665450,21450,21400,21450,21400,103
|
|
20231106,092000,343457250,21400,21400,21400,21400,280
|
|
20231106,091900,337465250,21400,21400,21400,21350,127
|
|
20231106,091800,334747550,21400,21450,21450,21400,237
|
|
20231106,091700,329668050,21350,21450,21450,21350,1571
|
|
20231106,091600,296043500,21450,21450,21450,21450,139
|
|
20231106,091500,293061950,21500,21550,21550,21450,618
|
|
20231106,091400,279780950,21450,21500,21550,21450,1049
|
|
20231106,091300,257228200,21500,21450,21500,21450,141
|
|
20231106,091200,254201250,21450,21400,21450,21400,798
|
|
20231106,091100,237088600,21400,21400,21400,21350,1039
|
|
20231106,091000,214859750,21350,21400,21450,21350,1192
|
|
20231106,090900,189393600,21450,21500,21500,21400,398
|
|
20231106,090800,180856700,21450,21400,21500,21400,609
|
|
20231106,090700,167818800,21400,21350,21500,21350,258
|
|
20231106,090600,162288150,21350,21350,21350,21300,514
|
|
20231106,090500,151322750,21300,21300,21350,21300,902
|
|
20231106,090400,132100550,21350,21450,21450,21350,671
|
|
20231106,090300,117764700,21350,21400,21450,21300,1673
|
|
20231106,090200,82041550,21350,21450,21450,21350,130
|
|
20231106,090100,79264250,21400,21400,21400,21350,370
|
|
20231106,090000,71346500,21450,21550,21550,21350,3185
|